KissMeData/000850/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160113	00	60.00	KOSPI	기계	N	N	N	N	60	N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.89	-1136	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	217483	N	N	0	N	N
3	20231229	150112	00	60.00	KOSPI	기계	N	N	N	N	60	N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.89	-1136	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	217483	N	N	0	N	N
4	20231229	140112	00	60.00	KOSPI	기계	N	N	N	N	60	N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.89	-1136	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	217483	N	N	0	N	N
5	20231229	130113	00	60.00	KOSPI	기계	N	N	N	N	60	N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.89	-1136	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	217483	N	N	0	N	N
6	20231229	120112	00	60.00	KOSPI	기계	N	N	N	N	60	N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.89	-1136	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	217483	N	N	0	N	N
7	20231229	110111	00	60.00	KOSPI	기계	N	N	N	N	60	N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.89	-1136	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	217483	N	N	0	N	N
8	20231229	100111	00	60.00	KOSPI	기계	N	N	N	N	60	N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.89	-1136	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	217483	N	N	0	N	N
9	20231229	090112	00	60.00	KOSPI	기계	N	N	N	N	60	N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.89	-1136	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	217483	N	N	0	N	N
10	20231228	160112	57	100.00	KOSPI	기계	N	N	N	N		N	31650	-300	5	-0.94	125653550	3966	45.29	31950	31950	31500	41500	22400	31950	31682.90	9.94	0	-1182	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	696	1.86	0.20	12	0.18	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	45800	-30.90	20230510	30150	4.98	20230102	45800	-30.90	20230510	30150	4.98	20230102	0.48	N	000850	5000	110 억	218619	N	N	0	N	N
11	20231228	150111	57	100.00	KOSPI	기계	N	N	N	N		N	31600	-350	5	-1.10	112264300	3543	40.46	31950	31950	31500	41500	22400	31950	31686.23	9.94	0	-1048	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	695	1.85	0.20	12	0.16	17039.00	156939.00	45800	20230510	-31.00	30150	20230102	4.81	45800	-31.00	20230510	30150	4.81	20230102	45800	-31.00	20230510	30150	4.81	20230102	0.48	N	000850	5000	110 억	218619	N	N	0	N	N
12	20231228	140111	57	100.00	KOSPI	기계	N	N	N	N		N	31600	-350	5	-1.10	107329500	3387	38.68	31950	31950	31500	41500	22400	31950	31688.66	9.94	0	-954	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	695	1.85	0.20	12	0.15	17039.00	156939.00	45800	20230510	-31.00	30150	20230102	4.81	45800	-31.00	20230510	30150	4.81	20230102	45800	-31.00	20230510	30150	4.81	20230102	0.48	N	000850	5000	110 억	218619	N	N	0	N	N
13	20231228	130111	57	100.00	KOSPI	기계	N	N	N	N		N	31700	-250	5	-0.78	105555200	3331	38.04	31950	31950	31500	41500	22400	31950	31688.74	9.94	0	-911	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	697	1.86	0.20	12	0.15	17039.00	156939.00	45800	20230510	-30.79	30150	20230102	5.14	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	30150	5.14	20230102	0.48	N	000850	5000	110 억	218619	N	N	0	N	N
14	20231228	120112	57	100.00	KOSPI	기계	N	N	N	N		N	31550	-400	5	-1.25	91780800	2895	33.06	31950	31950	31500	41500	22400	31950	31703.21	9.94	0	-771	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	694	1.85	0.20	12	0.13	17039.00	156939.00	45800	20230510	-31.11	30150	20230102	4.64	45800	-31.11	20230510	30150	4.64	20230102	45800	-31.11	20230510	30150	4.64	20230102	0.48	N	000850	5000	110 억	218619	N	N	0	N	N
15	20231228	110111	57	100.00	KOSPI	기계	N	N	N	N		N	31700	-250	5	-0.78	59293400	1866	21.31	31950	31950	31600	41500	22400	31950	31775.67	9.94	0	-556	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	697	1.86	0.20	12	0.08	17039.00	156939.00	45800	20230510	-30.79	30150	20230102	5.14	45800	-30.79	20230510	30150	5.14	20230102	45800	-30.79	20230510	30150	5.14	20230102	0.48	N	000850	5000	110 억	218619	N	N	0	N	N
16	20231228	100112	57	100.00	KOSPI	기계	N	N	N	N		N	31850	-100	5	-0.31	26891600	845	9.65	31950	31950	31700	41500	22400	31950	31824.38	9.94	0	-291	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	701	1.87	0.20	12	0.04	17039.00	156939.00	45800	20230510	-30.46	30150	20230102	5.64	45800	-30.46	20230510	30150	5.64	20230102	45800	-30.46	20230510	30150	5.64	20230102	0.48	N	000850	5000	110 억	218619	N	N	0	N	N
17	20231228	090111	57	100.00	KOSPI	기계	N	N	N	N		N	31900	-50	5	-0.16	223500	7	0.08	31950	31950	31900	41500	22400	31950	31928.57	9.94	0	-1	32750	32350	32000	31600	31250	32550	31800	110	9550	5000	23640	50	1	2200000	702	1.87	0.20	12	0.00	17039.00	156939.00	45800	20230510	-30.35	30150	20230102	5.80	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	30150	5.80	20230102	0.48	N	000850	5000	110 억	218619	N	N	0	N	N
18	20231227	160111	57	100.00	KOSPI	기계	N	N	N	N		N	31950	-1150	5	-3.47	279160650	8756	67.83	31800	32400	31650	43000	23200	33100	31882.21	10.02	0	-1740	33500	33300	33000	32800	32500	33400	32900	110	9900	5000	24490	50	1	2200000	703	1.88	0.20	12	0.40	17039.00	156939.00	45800	20230510	-30.24	30150	20230102	5.97	45800	-30.24	20230510	30150	5.97	20230102	45800	-30.24	20230510	30150	5.97	20230102	0.47	N	000850	5000	110 억	220372	N	N	0	N	N
19	20231227	150112	57	100.00	KOSPI	기계	N	N	N	N		N	31900	-1200	5	-3.63	261084300	8190	63.45	31800	32400	31650	43000	23200	33100	31878.42	10.02	0	-1638	33500	33300	33000	32800	32500	33400	32900	110	9900	5000	24490	50	1	2200000	702	1.87	0.20	12	0.37	17039.00	156939.00	45800	20230510	-30.35	30150	20230102	5.80	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	30150	5.80	20230102	0.47	N	000850	5000	110 억	220372	N	N	0	N	N
20	20231227	140112	57	100.00	KOSPI	기계	N	N	N	N		N	31900	-1200	5	-3.63	243524100	7639	59.18	31800	32400	31650	43000	23200	33100	31879.05	10.02	0	-1351	33500	33300	33000	32800	32500	33400	32900	110	9900	5000	24490	50	1	2200000	702	1.87	0.20	12	0.35	17039.00	156939.00	45800	20230510	-30.35	30150	20230102	5.80	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	30150	5.80	20230102	0.47	N	000850	5000	110 억	220372	N	N	0	N	N
21	20231227	130111	57	100.00	KOSPI	기계	N	N	N	N		N	31850	-1250	5	-3.78	230914350	7243	56.11	31800	32400	31650	43000	23200	33100	31881.04	10.02	0	-1285	33500	33300	33000	32800	32500	33400	32900	110	9900	5000	24490	50	1	2200000	701	1.87	0.20	12	0.33	17039.00	156939.00	45800	20230510	-30.46	30150	20230102	5.64	45800	-30.46	20230510	30150	5.64	20230102	45800	-30.46	20230510	30150	5.64	20230102	0.47	N	000850	5000	110 억	220372	N	N	0	N	N
22	20231227	120111	57	100.00	KOSPI	기계	N	N	N	N		N	31900	-1200	5	-3.63	198784450	6233	48.29	31800	32400	31650	43000	23200	33100	31892.26	10.02	0	-878	33500	33300	33000	32800	32500	33400	32900	110	9900	5000	24490	50	1	2200000	702	1.87	0.20	12	0.28	17039.00	156939.00	45800	20230510	-30.35	30150	20230102	5.80	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	30150	5.80	20230102	0.47	N	000850	5000	110 억	220372	N	N	0	N	N
23	20231227	110111	57	100.00	KOSPI	기계	N	N	N	N		N	31900	-1200	5	-3.63	195235950	6122	47.43	31800	32400	31650	43000	23200	33100	31890.88	10.02	0	-799	33500	33300	33000	32800	32500	33400	32900	110	9900	5000	24490	50	1	2200000	702	1.87	0.20	12	0.28	17039.00	156939.00	45800	20230510	-30.35	30150	20230102	5.80	45800	-30.35	20230510	30150	5.80	20230102	45800	-30.35	20230510	30150	5.80	20230102	0.47	N	000850	5000	110 억	220372	N	N	0	N	N
24	20231227	100111	57	100.00	KOSPI	기계	N	N	N	N		N	31800	-1300	5	-3.93	184098650	5772	44.72	31800	32400	31650	43000	23200	33100	31895.12	10.02	0	-585	33500	33300	33000	32800	32500	33400	32900	110	9900	5000	24490	50	1	2200000	700	1.87	0.20	12	0.26	17039.00	156939.00	45800	20230510	-30.57	30150	20230102	5.47	45800	-30.57	20230510	30150	5.47	20230102	45800	-30.57	20230510	30150	5.47	20230102	0.47	N	000850	5000	110 억	220372	N	N	0	N	N
25	20231227	090111	57	100.00	KOSPI	기계	N	N	N	N		N	31850	-1250	5	-3.78	56280050	1770	13.71	31800	32300	31700	43000	23200	33100	31796.64	10.02	0	216	33500	33300	33000	32800	32500	33400	32900	110	9900	5000	24490	50	1	2200000	701	1.87	0.20	12	0.08	17039.00	156939.00	45800	20230510	-30.46	30150	20230102	5.64	45800	-30.46	20230510	30150	5.64	20230102	45800	-30.46	20230510	30150	5.64	20230102	0.47	N	000850	5000	110 억	220372	N	N	0	N	N
26	20231226	160112	57	100.00	KOSPI	기계	N	N	N	N		N	33100	250	2	0.76	424574800	12893	317.41	32850	33200	32700	42700	23000	32850	32930.66	10.05	0	-652	33183	33016	32733	32566	32283	33100	32650	110	9850	5000	24300	50	1	2200000	728	1.94	0.21	12	0.59	17039.00	156939.00	45800	20230510	-27.73	30150	20230102	9.78	45800	-27.73	20230510	30150	9.78	20230102	45800	-27.73	20230510	30150	9.78	20230102	0.45	N	000850	5000	110 억	221024	N	N	0	N	N
27	20231226	150111	57	100.00	KOSPI	기계	N	N	N	N		N	33000	150	2	0.46	377538750	11473	282.45	32850	33050	32700	42700	23000	32850	32906.74	10.05	0	-600	33183	33016	32733	32566	32283	33100	32650	110	9850	5000	24300	50	1	2200000	726	1.94	0.21	12	0.52	17039.00	156939.00	45800	20230510	-27.95	30150	20230102	9.45	45800	-27.95	20230510	30150	9.45	20230102	45800	-27.95	20230510	30150	9.45	20230102	0.45	N	000850	5000	110 억	221024	N	N	0	N	N
28	20231226	140112	57	100.00	KOSPI	기계	N	N	N	N		N	32850	0	3	0.00	314939800	9574	235.70	32850	33050	32700	42700	23000	32850	32895.34	10.05	0	-476	33183	33016	32733	32566	32283	33100	32650	110	9850	5000	24300	50	1	2200000	723	1.93	0.21	12	0.44	17039.00	156939.00	45800	20230510	-28.28	30150	20230102	8.96	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	30150	8.96	20230102	0.45	N	000850	5000	110 억	221024	N	N	0	N	N
29	20231226	130111	57	100.00	KOSPI	기계	N	N	N	N		N	32900	50	2	0.15	274923200	8358	205.76	32850	33050	32700	42700	23000	32850	32893.45	10.05	0	-327	33183	33016	32733	32566	32283	33100	32650	110	9850	5000	24300	50	1	2200000	724	1.93	0.21	12	0.38	17039.00	156939.00	45800	20230510	-28.17	30150	20230102	9.12	45800	-28.17	20230510	30150	9.12	20230102	45800	-28.17	20230510	30150	9.12	20230102	0.45	N	000850	5000	110 억	221024	N	N	0	N	N
30	20231226	120112	57	100.00	KOSPI	기계	N	N	N	N		N	33000	150	2	0.46	172053500	5229	128.73	32850	33000	32800	42700	23000	32850	32903.76	10.05	0	-519	33183	33016	32733	32566	32283	33100	32650	110	9850	5000	24300	50	1	2200000	726	1.94	0.21	12	0.24	17039.00	156939.00	45800	20230510	-27.95	30150	20230102	9.45	45800	-27.95	20230510	30150	9.45	20230102	45800	-27.95	20230510	30150	9.45	20230102	0.45	N	000850	5000	110 억	221024	N	N	0	N	N
31	20231226	110112	57	100.00	KOSPI	기계	N	N	N	N		N	32950	100	2	0.30	154511900	4697	115.63	32850	33000	32800	42700	23000	32850	32895.92	10.05	0	-457	33183	33016	32733	32566	32283	33100	32650	110	9850	5000	24300	50	1	2200000	725	1.93	0.21	12	0.21	17039.00	156939.00	45800	20230510	-28.06	30150	20230102	9.29	45800	-28.06	20230510	30150	9.29	20230102	45800	-28.06	20230510	30150	9.29	20230102	0.45	N	000850	5000	110 억	221024	N	N	0	N	N
32	20231226	100112	57	100.00	KOSPI	기계	N	N	N	N		N	33000	150	2	0.46	54408850	1653	40.69	32850	33000	32850	42700	23000	32850	32915.41	10.05	0	-351	33183	33016	32733	32566	32283	33100	32650	110	9850	5000	24300	50	1	2200000	726	1.94	0.21	12	0.08	17039.00	156939.00	45800	20230510	-27.95	30150	20230102	9.45	45800	-27.95	20230510	30150	9.45	20230102	45800	-27.95	20230510	30150	9.45	20230102	0.45	N	000850	5000	110 억	221024	N	N	0	N	N
33	20231226	090112	57	100.00	KOSPI	기계	N	N	N	N		N	32850	0	3	0.00	1905300	58	1.43	32850	32850	32850	42700	23000	32850	32850.00	10.05	0	-2	33183	33016	32733	32566	32283	33100	32650	110	9850	5000	24300	50	1	2200000	723	1.93	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.28	30150	20230102	8.96	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	30150	8.96	20230102	0.45	N	000850	5000	110 억	221024	N	N	0	N	N
34	20231222	160111	57	100.00	KOSPI	기계	N	N	N	N		N	32850	100	2	0.31	132118350	4037	86.56	32750	32900	32450	42550	22950	32750	32726.86	10.08	0	-637	33150	32950	32750	32550	32350	32950	32550	110	9800	5000	24230	50	1	2200000	723	1.93	0.21	12	0.18	17039.00	156939.00	45800	20230510	-28.28	30150	20230102	8.96	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	30150	8.96	20230102	0.46	N	000850	5000	110 억	221663	N	N	0	N	N
35	20231222	150112	57	100.00	KOSPI	기계	N	N	N	N		N	32850	100	2	0.31	130410450	3985	85.44	32750	32900	32450	42550	22950	32750	32725.33	10.08	0	-631	33150	32950	32750	32550	32350	32950	32550	110	9800	5000	24230	50	1	2200000	723	1.93	0.21	12	0.18	17039.00	156939.00	45800	20230510	-28.28	30150	20230102	8.96	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	30150	8.96	20230102	0.46	N	000850	5000	110 억	221663	N	N	0	N	N
36	20231222	140111	57	100.00	KOSPI	기계	N	N	N	N		N	32750	0	3	0.00	107537150	3288	70.50	32750	32900	32450	42550	22950	32750	32705.95	10.08	0	-574	33150	32950	32750	32550	32350	32950	32550	110	9800	5000	24230	50	1	2200000	721	1.92	0.21	12	0.15	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.46	N	000850	5000	110 억	221663	N	N	0	N	N
37	20231222	130111	57	100.00	KOSPI	기계	N	N	N	N		N	32850	100	2	0.31	82030450	2511	53.84	32750	32850	32450	42550	22950	32750	32668.44	10.08	0	-490	33150	32950	32750	32550	32350	32950	32550	110	9800	5000	24230	50	1	2200000	723	1.93	0.21	12	0.11	17039.00	156939.00	45800	20230510	-28.28	30150	20230102	8.96	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	30150	8.96	20230102	0.46	N	000850	5000	110 억	221663	N	N	0	N	N
38	20231222	120111	57	100.00	KOSPI	기계	N	N	N	N		N	32750	0	3	0.00	63517500	1946	41.72	32750	32850	32450	42550	22950	32750	32640.03	10.08	0	-299	33150	32950	32750	32550	32350	32950	32550	110	9800	5000	24230	50	1	2200000	721	1.92	0.21	12	0.09	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.46	N	000850	5000	110 억	221663	N	N	0	N	N
39	20231222	110112	57	100.00	KOSPI	기계	N	N	N	N		N	32800	50	2	0.15	39866600	1224	26.24	32750	32850	32450	42550	22950	32750	32570.75	10.08	0	-225	33150	32950	32750	32550	32350	32950	32550	110	9800	5000	24230	50	1	2200000	722	1.92	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.38	30150	20230102	8.79	45800	-28.38	20230510	30150	8.79	20230102	45800	-28.38	20230510	30150	8.79	20230102	0.46	N	000850	5000	110 억	221663	N	N	0	N	N
40	20231222	100111	57	100.00	KOSPI	기계	N	N	N	N		N	32650	-100	5	-0.31	35352650	1086	23.28	32750	32850	32450	42550	22950	32750	32553.08	10.08	0	-206	33150	32950	32750	32550	32350	32950	32550	110	9800	5000	24230	50	1	2200000	718	1.92	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.46	N	000850	5000	110 억	221663	N	N	0	N	N
41	20231222	090111	57	100.00	KOSPI	기계	N	N	N	N		N	32750	0	3	0.00	1637400	50	1.07	32750	32750	32700	42550	22950	32750	32748.00	10.08	0	17	33150	32950	32750	32550	32350	32950	32550	110	9800	5000	24230	50	1	2200000	721	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.46	N	000850	5000	110 억	221663	N	N	0	N	N
42	20231221	160111	57	100.00	KOSPI	기계	N	N	N	N		N	32750	0	3	0.00	152791850	4660	173.95	32750	32950	32550	42550	22950	32750	32787.95	10.10	0	-711	32950	32850	32650	32550	32350	32900	32600	110	9800	5000	24230	50	1	2200000	721	1.92	0.21	12	0.21	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.46	N	000850	5000	110 억	222291	N	N	0	N	N
43	20231221	150112	57	100.00	KOSPI	기계	N	N	N	N		N	32900	150	2	0.46	136264800	4157	155.17	32750	32950	32550	42550	22950	32750	32779.60	10.10	0	-585	32950	32850	32650	32550	32350	32900	32600	110	9800	5000	24230	50	1	2200000	724	1.93	0.21	12	0.19	17039.00	156939.00	45800	20230510	-28.17	30150	20230102	9.12	45800	-28.17	20230510	30150	9.12	20230102	45800	-28.17	20230510	30150	9.12	20230102	0.46	N	000850	5000	110 억	222291	N	N	0	N	N
44	20231221	140111	57	100.00	KOSPI	기계	N	N	N	N		N	32850	100	2	0.31	96179600	2937	109.63	32750	32850	32550	42550	22950	32750	32747.57	10.10	0	-418	32950	32850	32650	32550	32350	32900	32600	110	9800	5000	24230	50	1	2200000	723	1.93	0.21	12	0.13	17039.00	156939.00	45800	20230510	-28.28	30150	20230102	8.96	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	30150	8.96	20230102	0.46	N	000850	5000	110 억	222291	N	N	0	N	N
45	20231221	130110	57	100.00	KOSPI	기계	N	N	N	N		N	32850	100	2	0.31	83668350	2556	95.41	32750	32850	32550	42550	22950	32750	32734.10	10.10	0	-325	32950	32850	32650	32550	32350	32900	32600	110	9800	5000	24230	50	1	2200000	723	1.93	0.21	12	0.12	17039.00	156939.00	45800	20230510	-28.28	30150	20230102	8.96	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	30150	8.96	20230102	0.46	N	000850	5000	110 억	222291	N	N	0	N	N
46	20231221	120111	57	100.00	KOSPI	기계	N	N	N	N		N	32850	100	2	0.31	65785750	2011	75.07	32750	32850	32550	42550	22950	32750	32712.95	10.10	0	-244	32950	32850	32650	32550	32350	32900	32600	110	9800	5000	24230	50	1	2200000	723	1.93	0.21	12	0.09	17039.00	156939.00	45800	20230510	-28.28	30150	20230102	8.96	45800	-28.28	20230510	30150	8.96	20230102	45800	-28.28	20230510	30150	8.96	20230102	0.46	N	000850	5000	110 억	222291	N	N	0	N	N
47	20231221	110112	57	100.00	KOSPI	기계	N	N	N	N		N	32750	0	3	0.00	47522600	1454	54.27	32750	32850	32550	42550	22950	32750	32684.04	10.10	0	-144	32950	32850	32650	32550	32350	32900	32600	110	9800	5000	24230	50	1	2200000	721	1.92	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.46	N	000850	5000	110 억	222291	N	N	0	N	N
48	20231221	100110	57	100.00	KOSPI	기계	N	N	N	N		N	32700	-50	5	-0.15	22713500	696	25.98	32750	32750	32550	42550	22950	32750	32634.34	10.10	0	-67	32950	32850	32650	32550	32350	32900	32600	110	9800	5000	24230	50	1	2200000	719	1.92	0.21	12	0.03	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.46	N	000850	5000	110 억	222291	N	N	0	N	N
49	20231221	090111	57	100.00	KOSPI	기계	N	N	N	N		N	32650	-100	5	-0.31	1798500	55	2.05	32750	32750	32650	42550	22950	32750	32700.00	10.10	0	-34	32950	32850	32650	32550	32350	32900	32600	110	9800	5000	24230	50	1	2200000	718	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.46	N	000850	5000	110 억	222291	N	N	0	N	N
50	20231220	160111	57	100.00	KOSPI	기계	N	N	N	N		N	32750	200	2	0.61	87425700	2679	177.42	32550	32750	32450	42300	22800	32550	32633.71	10.13	0	-465	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	721	1.92	0.21	12	0.12	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.46	N	000850	5000	110 억	222783	N	N	0	N	N
51	20231220	150112	57	100.00	KOSPI	기계	N	N	N	N		N	32700	150	2	0.46	81178600	2488	164.77	32550	32750	32450	42300	22800	32550	32628.05	10.13	0	-447	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	719	1.92	0.21	12	0.11	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.46	N	000850	5000	110 억	222783	N	N	0	N	N
52	20231220	140112	57	100.00	KOSPI	기계	N	N	N	N		N	32750	200	2	0.61	68193350	2091	138.48	32550	32750	32450	42300	22800	32550	32612.79	10.13	0	-377	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	721	1.92	0.21	12	0.10	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.46	N	000850	5000	110 억	222783	N	N	0	N	N
53	20231220	130113	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	56334550	1728	114.44	32550	32700	32450	42300	22800	32550	32601.01	10.13	0	-282	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.08	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.46	N	000850	5000	110 억	222783	N	N	0	N	N
54	20231220	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32700	150	2	0.46	43545100	1336	88.48	32550	32700	32450	42300	22800	32550	32593.64	10.13	0	-211	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	719	1.92	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.46	N	000850	5000	110 억	222783	N	N	0	N	N
55	20231220	110111	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	33491650	1028	68.08	32550	32650	32450	42300	22800	32550	32579.43	10.13	0	-145	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.46	N	000850	5000	110 억	222783	N	N	0	N	N
56	20231220	100110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	18403200	565	37.42	32550	32650	32450	42300	22800	32550	32572.04	10.13	0	-77	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.03	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.46	N	000850	5000	110 억	222783	N	N	0	N	N
57	20231220	090111	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-50	5	-0.15	781150	24	1.59	32550	32550	32500	42300	22800	32550	32547.92	10.13	0	15	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	715	1.91	0.21	12	0.00	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.46	N	000850	5000	110 억	222783	N	N	0	N	N
58	20231219	160111	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-50	5	-0.15	49075500	1508	41.12	32600	32700	32450	42350	22850	32600	32543.44	10.15	0	-531	33066	32832	32566	32332	32066	32700	32200	110	9750	5000	24120	50	1	2200000	716	1.91	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.51	N	000850	5000	110 억	223194	N	N	0	N	N
59	20231219	150111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	34215950	1051	28.66	32600	32700	32500	42350	22850	32600	32555.61	10.15	0	-306	33066	32832	32566	32332	32066	32700	32200	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	223194	N	N	0	N	N
60	20231219	140111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	29497300	906	24.71	32600	32700	32500	42350	22850	32600	32557.73	10.15	0	-269	33066	32832	32566	32332	32066	32700	32200	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.04	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	223194	N	N	0	N	N
61	20231219	130111	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-100	5	-0.31	26603350	817	22.28	32600	32700	32500	42350	22850	32600	32562.24	10.15	0	-243	33066	32832	32566	32332	32066	32700	32200	110	9750	5000	24120	50	1	2200000	715	1.91	0.21	12	0.04	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.51	N	000850	5000	110 억	223194	N	N	0	N	N
62	20231219	120111	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-50	5	-0.15	22242800	683	18.63	32600	32700	32500	42350	22850	32600	32566.33	10.15	0	-186	33066	32832	32566	32332	32066	32700	32200	110	9750	5000	24120	50	1	2200000	716	1.91	0.21	12	0.03	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.51	N	000850	5000	110 억	223194	N	N	0	N	N
63	20231219	110111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	16970800	521	14.21	32600	32700	32500	42350	22850	32600	32573.51	10.15	0	-172	33066	32832	32566	32332	32066	32700	32200	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.02	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	223194	N	N	0	N	N
64	20231219	100110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	10724000	329	8.97	32600	32700	32500	42350	22850	32600	32595.74	10.15	0	-146	33066	32832	32566	32332	32066	32700	32200	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.01	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	223194	N	N	0	N	N
65	20231219	090111	57	100.00	KOSPI	기계	N	N	N	N		N	32700	100	2	0.31	3162300	97	2.65	32600	32700	32600	42350	22850	32600	32601.03	10.15	0	-12	33066	32832	32566	32332	32066	32700	32200	110	9750	5000	24120	50	1	2200000	719	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.51	N	000850	5000	110 억	223194	N	N	0	N	N
66	20231218	160111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	-50	5	-0.15	118767350	3657	190.37	32800	32800	32300	42400	22900	32650	32476.72	10.19	0	-1073	32850	32750	32650	32550	32450	32750	32550	110	9750	5000	24160	50	1	2200000	717	1.91	0.21	12	0.17	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	224270	N	N	0	N	N
67	20231218	150111	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-100	5	-0.31	106179050	3270	170.22	32800	32800	32300	42400	22900	32650	32470.66	10.19	0	-927	32850	32750	32650	32550	32450	32750	32550	110	9750	5000	24160	50	1	2200000	716	1.91	0.21	12	0.15	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.51	N	000850	5000	110 억	224270	N	N	0	N	N
68	20231218	140112	57	100.00	KOSPI	기계	N	N	N	N		N	32600	-50	5	-0.15	105170100	3239	168.61	32800	32800	32300	42400	22900	32650	32469.93	10.19	0	-921	32850	32750	32650	32550	32450	32750	32550	110	9750	5000	24160	50	1	2200000	717	1.91	0.21	12	0.15	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	224270	N	N	0	N	N
69	20231218	130111	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-100	5	-0.31	99476350	3064	159.50	32800	32800	32300	42400	22900	32650	32466.17	10.19	0	-808	32850	32750	32650	32550	32450	32750	32550	110	9750	5000	24160	50	1	2200000	716	1.91	0.21	12	0.14	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.51	N	000850	5000	110 억	224270	N	N	0	N	N
70	20231218	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32350	-300	5	-0.92	92203800	2840	147.84	32800	32800	32300	42400	22900	32650	32466.13	10.19	0	-612	32850	32750	32650	32550	32450	32750	32550	110	9750	5000	24160	50	1	2200000	712	1.90	0.21	12	0.13	17039.00	156939.00	45800	20230510	-29.37	30150	20230102	7.30	45800	-29.37	20230510	30150	7.30	20230102	45800	-29.37	20230510	30150	7.30	20230102	0.51	N	000850	5000	110 억	224270	N	N	0	N	N
71	20231218	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-100	5	-0.31	39791650	1223	63.66	32800	32800	32450	42400	22900	32650	32536.10	10.19	0	-221	32850	32750	32650	32550	32450	32750	32550	110	9750	5000	24160	50	1	2200000	716	1.91	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.51	N	000850	5000	110 억	224270	N	N	0	N	N
72	20231218	100111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	-50	5	-0.15	39271300	1207	62.83	32800	32800	32450	42400	22900	32650	32536.29	10.19	0	-211	32850	32750	32650	32550	32450	32750	32550	110	9750	5000	24160	50	1	2200000	717	1.91	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	224270	N	N	0	N	N
73	20231218	090111	57	100.00	KOSPI	기계	N	N	N	N		N	32650	0	3	0.00	1080750	33	1.72	32800	32800	32650	42400	22900	32650	32750.00	10.19	0	-31	32850	32750	32650	32550	32450	32750	32550	110	9750	5000	24160	50	1	2200000	718	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.51	N	000850	5000	110 억	224270	N	N	0	N	N
74	20231215	160110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	62699850	1921	127.64	32650	32750	32550	42300	22800	32550	32639.17	10.20	0	-72	32783	32666	32583	32466	32383	32725	32525	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.09	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.49	N	000850	5000	110 억	224345	N	N	0	N	N
75	20231215	150111	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	56405500	1728	114.82	32650	32750	32550	42300	22800	32550	32642.07	10.20	0	-71	32783	32666	32583	32466	32383	32725	32525	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.08	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.49	N	000850	5000	110 억	224345	N	N	0	N	N
76	20231215	140111	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	53471250	1638	108.84	32650	32750	32550	42300	22800	32550	32644.23	10.20	0	-66	32783	32666	32583	32466	32383	32725	32525	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.49	N	000850	5000	110 억	224345	N	N	0	N	N
77	20231215	130110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	50	2	0.15	50079750	1534	101.93	32650	32750	32550	42300	22800	32550	32646.51	10.20	0	-65	32783	32666	32583	32466	32383	32725	32525	110	9750	5000	24080	50	1	2200000	717	1.91	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.49	N	000850	5000	110 억	224345	N	N	0	N	N
78	20231215	120111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	50	2	0.15	44696500	1369	90.96	32650	32750	32550	42300	22800	32550	32649.01	10.20	0	-53	32783	32666	32583	32466	32383	32725	32525	110	9750	5000	24080	50	1	2200000	717	1.91	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.49	N	000850	5000	110 억	224345	N	N	0	N	N
79	20231215	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	36317500	1112	73.89	32650	32750	32550	42300	22800	32550	32659.62	10.20	0	-49	32783	32666	32583	32466	32383	32725	32525	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.49	N	000850	5000	110 억	224345	N	N	0	N	N
80	20231215	100111	57	100.00	KOSPI	기계	N	N	N	N		N	32700	150	2	0.46	14695700	450	29.90	32650	32750	32550	42300	22800	32550	32657.11	10.20	0	-41	32783	32666	32583	32466	32383	32725	32525	110	9750	5000	24080	50	1	2200000	719	1.92	0.21	12	0.02	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.49	N	000850	5000	110 억	224345	N	N	0	N	N
81	20231215	090110	57	100.00	KOSPI	기계	N	N	N	N		N	32700	150	2	0.46	1371200	42	2.79	32650	32700	32550	42300	22800	32550	32647.62	10.20	0	-8	32783	32666	32583	32466	32383	32725	32525	110	9750	5000	24080	50	1	2200000	719	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.49	N	000850	5000	110 억	224345	N	N	0	N	N
82	20231214	160111	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-50	5	-0.15	49034150	1503	48.27	32500	32700	32500	42350	22850	32600	32624.18	10.21	0	-185	32900	32750	32550	32400	32200	32650	32300	110	9750	5000	24120	50	1	2200000	716	1.91	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.48	N	000850	5000	110 억	224519	N	N	0	N	N
83	20231214	150112	57	100.00	KOSPI	기계	N	N	N	N		N	32650	50	2	0.15	42354950	1298	41.68	32500	32700	32500	42350	22850	32600	32630.93	10.21	0	-154	32900	32750	32550	32400	32200	32650	32300	110	9750	5000	24120	50	1	2200000	718	1.92	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.48	N	000850	5000	110 억	224519	N	N	0	N	N
84	20231214	140112	57	100.00	KOSPI	기계	N	N	N	N		N	32650	50	2	0.15	38537050	1181	37.93	32500	32700	32500	42350	22850	32600	32630.86	10.21	0	-154	32900	32750	32550	32400	32200	32650	32300	110	9750	5000	24120	50	1	2200000	718	1.92	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.48	N	000850	5000	110 억	224519	N	N	0	N	N
85	20231214	130112	57	100.00	KOSPI	기계	N	N	N	N		N	32650	50	2	0.15	37363150	1145	36.77	32500	32700	32500	42350	22850	32600	32631.57	10.21	0	-155	32900	32750	32550	32400	32200	32650	32300	110	9750	5000	24120	50	1	2200000	718	1.92	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.48	N	000850	5000	110 억	224519	N	N	0	N	N
86	20231214	120112	57	100.00	KOSPI	기계	N	N	N	N		N	32650	50	2	0.15	25759250	789	25.34	32500	32700	32500	42350	22850	32600	32647.97	10.21	0	-154	32900	32750	32550	32400	32200	32650	32300	110	9750	5000	24120	50	1	2200000	718	1.92	0.21	12	0.04	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.48	N	000850	5000	110 억	224519	N	N	0	N	N
87	20231214	110111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	25498400	781	25.08	32500	32700	32500	42350	22850	32600	32648.40	10.21	0	-153	32900	32750	32550	32400	32200	32650	32300	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.04	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.48	N	000850	5000	110 억	224519	N	N	0	N	N
88	20231214	100111	57	100.00	KOSPI	기계	N	N	N	N		N	32700	100	2	0.31	23444250	718	23.06	32500	32700	32500	42350	22850	32600	32652.16	10.21	0	-132	32900	32750	32550	32400	32200	32650	32300	110	9750	5000	24120	50	1	2200000	719	1.92	0.21	12	0.03	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.48	N	000850	5000	110 억	224519	N	N	0	N	N
89	20231214	090111	57	100.00	KOSPI	기계	N	N	N	N		N	32700	100	2	0.31	97700	3	0.10	32500	32700	32500	42350	22850	32600	32566.67	10.21	0	-3	32900	32750	32550	32400	32200	32650	32300	110	9750	5000	24120	50	1	2200000	719	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.48	N	000850	5000	110 억	224519	N	N	0	N	N
90	20231213	160110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	50	2	0.15	101175250	3114	307.40	32700	32700	32350	42300	22800	32550	32490.09	10.24	0	-611	32850	32700	32600	32450	32350	32650	32400	110	9750	5000	24080	50	1	2200000	717	1.91	0.21	12	0.14	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	225353	N	N	0	N	N
91	20231213	150112	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-50	5	-0.15	98083900	3019	298.03	32700	32700	32350	42300	22800	32550	32488.87	10.24	0	-585	32850	32700	32600	32450	32350	32650	32400	110	9750	5000	24080	50	1	2200000	715	1.91	0.21	12	0.14	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.51	N	000850	5000	110 억	225353	N	N	0	N	N
92	20231213	140114	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-50	5	-0.15	91084800	2804	276.80	32700	32700	32350	42300	22800	32550	32483.88	10.24	0	-464	32850	32700	32600	32450	32350	32650	32400	110	9750	5000	24080	50	1	2200000	715	1.91	0.21	12	0.13	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.51	N	000850	5000	110 억	225353	N	N	0	N	N
93	20231213	130111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	50	2	0.15	87152050	2683	264.86	32700	32700	32350	42300	22800	32550	32483.06	10.24	0	-462	32850	32700	32600	32450	32350	32650	32400	110	9750	5000	24080	50	1	2200000	717	1.91	0.21	12	0.12	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.51	N	000850	5000	110 억	225353	N	N	0	N	N
94	20231213	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-50	5	-0.15	83867150	2582	254.89	32700	32700	32350	42300	22800	32550	32481.47	10.24	0	-459	32850	32700	32600	32450	32350	32650	32400	110	9750	5000	24080	50	1	2200000	715	1.91	0.21	12	0.12	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.51	N	000850	5000	110 억	225353	N	N	0	N	N
95	20231213	110111	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-50	5	-0.15	77760450	2394	236.33	32700	32700	32350	42300	22800	32550	32481.39	10.24	0	-437	32850	32700	32600	32450	32350	32650	32400	110	9750	5000	24080	50	1	2200000	715	1.91	0.21	12	0.11	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.51	N	000850	5000	110 억	225353	N	N	0	N	N
96	20231213	100112	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-50	5	-0.15	48963750	1506	148.67	32700	32700	32400	42300	22800	32550	32512.45	10.24	0	-397	32850	32700	32600	32450	32350	32650	32400	110	9750	5000	24080	50	1	2200000	715	1.91	0.21	12	0.07	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.51	N	000850	5000	110 억	225353	N	N	0	N	N
97	20231213	090112	57	100.00	KOSPI	기계	N	N	N	N		N	32400	-150	5	-0.46	10561650	325	32.08	32700	32700	32400	42300	22800	32550	32497.38	10.24	0	-324	32850	32700	32600	32450	32350	32650	32400	110	9750	5000	24080	50	1	2200000	713	1.90	0.21	12	0.01	17039.00	156939.00	45800	20230510	-29.26	30150	20230102	7.46	45800	-29.26	20230510	30150	7.46	20230102	45800	-29.26	20230510	30150	7.46	20230102	0.51	N	000850	5000	110 억	225353	N	N	0	N	N
98	20231212	160110	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-50	5	-0.15	33020100	1013	47.29	32750	32750	32500	42350	22850	32600	32597.57	10.25	0	-198	32833	32716	32583	32466	32333	32775	32525	110	9750	5000	24120	50	1	2200000	716	1.91	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.54	N	000850	5000	110 억	225582	N	N	0	N	N
99	20231212	150111	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-50	5	-0.15	20569700	631	29.46	32750	32750	32500	42350	22850	32600	32598.57	10.25	0	-182	32833	32716	32583	32466	32333	32775	32525	110	9750	5000	24120	50	1	2200000	716	1.91	0.21	12	0.03	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.54	N	000850	5000	110 억	225582	N	N	0	N	N
100	20231212	140110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	14082250	432	20.17	32750	32750	32500	42350	22850	32600	32597.80	10.25	0	-170	32833	32716	32583	32466	32333	32775	32525	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.02	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	225582	N	N	0	N	N
101	20231212	130109	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	11670450	358	16.71	32750	32750	32500	42350	22850	32600	32599.02	10.25	0	-165	32833	32716	32583	32466	32333	32775	32525	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.02	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	225582	N	N	0	N	N
102	20231212	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	50	2	0.15	8701100	267	12.46	32750	32750	32500	42350	22850	32600	32588.39	10.25	0	-153	32833	32716	32583	32466	32333	32775	32525	110	9750	5000	24120	50	1	2200000	718	1.92	0.21	12	0.01	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.54	N	000850	5000	110 억	225582	N	N	0	N	N
103	20231212	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	50	2	0.15	8212250	252	11.76	32750	32750	32500	42350	22850	32600	32588.29	10.25	0	-150	32833	32716	32583	32466	32333	32775	32525	110	9750	5000	24120	50	1	2200000	718	1.92	0.21	12	0.01	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.54	N	000850	5000	110 억	225582	N	N	0	N	N
104	20231212	100113	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	4104800	126	5.88	32750	32750	32500	42350	22850	32600	32577.78	10.25	0	-61	32833	32716	32583	32466	32333	32775	32525	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.01	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	225582	N	N	0	N	N
105	20231212	090110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	97950	3	0.14	32750	32750	32600	42350	22850	32600	32650.00	10.25	0	-2	32833	32716	32583	32466	32333	32775	32525	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	225582	N	N	0	N	N
106	20231211	160110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	50	2	0.15	69784450	2141	115.23	32550	32700	32450	42300	22800	32550	32594.33	10.27	261	-119	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	717	1.91	0.21	12	0.10	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.52	N	000850	5000	110 억	225962	N	N	0	N	N
107	20231211	150110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	58516750	1795	96.61	32550	32700	32450	42300	22800	32550	32599.86	10.27	261	-113	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.08	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.52	N	000850	5000	110 억	225962	N	N	0	N	N
108	20231211	140111	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	56009900	1718	92.47	32550	32700	32450	42300	22800	32550	32601.80	10.27	261	-110	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.08	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.52	N	000850	5000	110 억	225962	N	N	0	N	N
109	20231211	130111	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	55781450	1711	92.09	32550	32700	32450	42300	22800	32550	32601.67	10.27	261	-108	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.08	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.52	N	000850	5000	110 억	225962	N	N	0	N	N
110	20231211	120111	57	100.00	KOSPI	기계	N	N	N	N		N	32600	50	2	0.15	34730200	1065	57.32	32550	32700	32450	42300	22800	32550	32610.52	10.27	261	-108	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	717	1.91	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.52	N	000850	5000	110 억	225962	N	N	0	N	N
111	20231211	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	100	2	0.31	24298100	745	40.10	32550	32700	32450	42300	22800	32550	32614.90	10.27	261	-108	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	718	1.92	0.21	12	0.03	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.52	N	000850	5000	110 억	225962	N	N	0	N	N
112	20231211	100110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	50	2	0.15	6314350	194	10.44	32550	32700	32450	42300	22800	32550	32548.20	10.27	261	-106	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	717	1.91	0.21	12	0.01	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.52	N	000850	5000	110 억	225962	N	N	0	N	N
113	20231211	090111	57	100.00	KOSPI	기계	N	N	N	N		N	32450	-100	5	-0.31	1592400	49	2.64	32550	32550	32450	42300	22800	32550	32497.96	10.27	261	-47	32816	32682	32566	32432	32316	32625	32375	110	9750	5000	24080	50	1	2200000	714	1.90	0.21	12	0.00	17039.00	156939.00	45800	20230510	-29.15	30150	20230102	7.63	45800	-29.15	20230510	30150	7.63	20230102	45800	-29.15	20230510	30150	7.63	20230102	0.52	N	000850	5000	110 억	225962	N	N	0	N	N
114	20231208	160110	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-50	5	-0.15	60522900	1858	61.79	32650	32700	32450	42350	22850	32600	32574.22	10.27	0	-248	32866	32732	32516	32382	32166	32625	32275	110	9750	5000	24120	50	1	2200000	716	1.91	0.21	12	0.08	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.54	N	000850	5000	110 억	225962	N	N	0	N	N
115	20231208	150110	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-100	5	-0.31	59578100	1829	60.82	32650	32700	32450	42350	22850	32600	32574.14	10.27	0	-236	32866	32732	32516	32382	32166	32625	32275	110	9750	5000	24120	50	1	2200000	715	1.91	0.21	12	0.08	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.54	N	000850	5000	110 억	225962	N	N	0	N	N
116	20231208	140111	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-50	5	-0.15	30483950	936	31.13	32650	32700	32450	42350	22850	32600	32568.32	10.27	0	-209	32866	32732	32516	32382	32166	32625	32275	110	9750	5000	24120	50	1	2200000	716	1.91	0.21	12	0.04	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.54	N	000850	5000	110 억	225962	N	N	0	N	N
117	20231208	130110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	21702850	666	22.15	32650	32700	32450	42350	22850	32600	32586.86	10.27	0	-197	32866	32732	32516	32382	32166	32625	32275	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.03	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	225962	N	N	0	N	N
118	20231208	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	20823000	639	21.25	32650	32700	32450	42350	22850	32600	32586.85	10.27	0	-198	32866	32732	32516	32382	32166	32625	32275	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.03	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	225962	N	N	0	N	N
119	20231208	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	0	3	0.00	15541950	477	15.86	32650	32700	32450	42350	22850	32600	32582.70	10.27	0	-171	32866	32732	32516	32382	32166	32625	32275	110	9750	5000	24120	50	1	2200000	717	1.91	0.21	12	0.02	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	225962	N	N	0	N	N
120	20231208	100111	57	100.00	KOSPI	기계	N	N	N	N		N	32450	-150	5	-0.46	12190750	374	12.44	32650	32700	32450	42350	22850	32600	32595.59	10.27	0	-170	32866	32732	32516	32382	32166	32625	32275	110	9750	5000	24120	50	1	2200000	714	1.90	0.21	12	0.02	17039.00	156939.00	45800	20230510	-29.15	30150	20230102	7.63	45800	-29.15	20230510	30150	7.63	20230102	45800	-29.15	20230510	30150	7.63	20230102	0.54	N	000850	5000	110 억	225962	N	N	0	N	N
121	20231208	090110	57	100.00	KOSPI	기계	N	N	N	N		N	32700	100	2	0.31	3619850	111	3.69	32650	32700	32600	42350	22850	32600	32611.26	10.27	0	-94	32866	32732	32516	32382	32166	32625	32275	110	9750	5000	24120	50	1	2200000	719	1.92	0.21	12	0.01	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.54	N	000850	5000	110 억	225962	N	N	0	N	N
122	20231207	160109	57	100.00	KOSPI	기계	N	N	N	N		N	32600	-50	5	-0.15	97529600	3007	118.39	32650	32650	32300	42400	22900	32650	32434.02	10.28	0	-148	32850	32750	32550	32450	32250	32800	32500	110	9750	5000	24160	50	1	2200000	717	1.91	0.21	12	0.14	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.55	N	000850	5000	110 억	226110	N	N	1	N	N
123	20231207	150111	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-150	5	-0.46	95738050	2952	116.22	32650	32650	32300	42400	22900	32650	32431.59	10.28	0	-129	32850	32750	32550	32450	32250	32800	32500	110	9750	5000	24160	50	1	2200000	715	1.91	0.21	12	0.13	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.55	N	000850	5000	110 억	226110	N	N	1	N	N
124	20231207	140109	57	100.00	KOSPI	기계	N	N	N	N		N	32450	-200	5	-0.61	88951700	2743	107.99	32650	32650	32300	42400	22900	32650	32428.62	10.28	0	-41	32850	32750	32550	32450	32250	32800	32500	110	9750	5000	24160	50	1	2200000	714	1.90	0.21	12	0.12	17039.00	156939.00	45800	20230510	-29.15	30150	20230102	7.63	45800	-29.15	20230510	30150	7.63	20230102	45800	-29.15	20230510	30150	7.63	20230102	0.55	N	000850	5000	110 억	226110	N	N	1	N	N
125	20231207	130110	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-100	5	-0.31	74526950	2298	90.47	32650	32650	32300	42400	22900	32650	32431.22	10.28	0	-3	32850	32750	32550	32450	32250	32800	32500	110	9750	5000	24160	50	1	2200000	716	1.91	0.21	12	0.10	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.55	N	000850	5000	110 억	226110	N	N	1	N	N
126	20231207	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-150	5	-0.46	40237500	1242	48.90	32650	32650	32300	42400	22900	32650	32397.34	10.28	0	2	32850	32750	32550	32450	32250	32800	32500	110	9750	5000	24160	50	1	2200000	715	1.91	0.21	12	0.06	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.55	N	000850	5000	110 억	226110	N	N	1	N	N
127	20231207	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32400	-250	5	-0.77	38061450	1175	46.26	32650	32650	32300	42400	22900	32650	32392.72	10.28	0	2	32850	32750	32550	32450	32250	32800	32500	110	9750	5000	24160	50	1	2200000	713	1.90	0.21	12	0.05	17039.00	156939.00	45800	20230510	-29.26	30150	20230102	7.46	45800	-29.26	20230510	30150	7.46	20230102	45800	-29.26	20230510	30150	7.46	20230102	0.55	N	000850	5000	110 억	226110	N	N	1	N	N
128	20231207	100110	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-100	5	-0.31	35338750	1091	42.95	32650	32650	32300	42400	22900	32650	32391.15	10.28	0	5	32850	32750	32550	32450	32250	32800	32500	110	9750	5000	24160	50	1	2200000	716	1.91	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.55	N	000850	5000	110 억	226110	N	N	1	N	N
129	20231207	090110	57	100.00	KOSPI	기계	N	N	N	N		N	32300	-350	5	-1.07	21084250	651	25.63	32650	32650	32300	42400	22900	32650	32387.48	10.28	0	-4	32850	32750	32550	32450	32250	32800	32500	110	9750	5000	24160	50	1	2200000	711	1.90	0.21	12	0.03	17039.00	156939.00	45800	20230510	-29.48	30150	20230102	7.13	45800	-29.48	20230510	30150	7.13	20230102	45800	-29.48	20230510	30150	7.13	20230102	0.55	N	000850	5000	110 억	226110	N	N	1	N	N
130	20231206	160110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	250	2	0.77	82543500	2540	70.32	32400	32650	32350	42100	22700	32400	32496.84	10.30	0	-597	32766	32582	32466	32282	32166	32525	32225	110	9700	5000	23970	50	1	2200000	718	1.92	0.21	12	0.12	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.54	N	000850	5000	110 억	226700	N	N	1	N	N
131	20231206	150110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	200	2	0.62	79379500	2443	67.64	32400	32650	32350	42100	22700	32400	32492.63	10.30	0	-573	32766	32582	32466	32282	32166	32525	32225	110	9700	5000	23970	50	1	2200000	717	1.91	0.21	12	0.11	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	226700	N	N	0	N	N
132	20231206	140109	57	100.00	KOSPI	기계	N	N	N	N		N	32500	100	2	0.31	65910400	2028	56.15	32400	32650	32350	42100	22700	32400	32500.20	10.30	0	-550	32766	32582	32466	32282	32166	32525	32225	110	9700	5000	23970	50	1	2200000	715	1.91	0.21	12	0.09	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.54	N	000850	5000	110 억	226700	N	N	0	N	N
133	20231206	130109	57	100.00	KOSPI	기계	N	N	N	N		N	32600	200	2	0.62	65357250	2011	55.68	32400	32650	32350	42100	22700	32400	32499.88	10.30	0	-550	32766	32582	32466	32282	32166	32525	32225	110	9700	5000	23970	50	1	2200000	717	1.91	0.21	12	0.09	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	226700	N	N	0	N	N
134	20231206	120109	57	100.00	KOSPI	기계	N	N	N	N		N	32600	200	2	0.62	53204550	1637	45.32	32400	32650	32350	42100	22700	32400	32501.25	10.30	0	-550	32766	32582	32466	32282	32166	32525	32225	110	9700	5000	23970	50	1	2200000	717	1.91	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	226700	N	N	0	N	N
135	20231206	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	200	2	0.62	49554300	1525	42.22	32400	32650	32350	42100	22700	32400	32494.62	10.30	0	-508	32766	32582	32466	32282	32166	32525	32225	110	9700	5000	23970	50	1	2200000	717	1.91	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.54	N	000850	5000	110 억	226700	N	N	0	N	N
136	20231206	100109	57	100.00	KOSPI	기계	N	N	N	N		N	32550	150	2	0.46	32322950	996	27.57	32400	32650	32350	42100	22700	32400	32452.76	10.30	0	-310	32766	32582	32466	32282	32166	32525	32225	110	9700	5000	23970	50	1	2200000	716	1.91	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.54	N	000850	5000	110 억	226700	N	N	0	N	N
137	20231206	090110	57	100.00	KOSPI	기계	N	N	N	N		N	32350	-50	5	-0.15	745100	23	0.64	32400	32400	32350	42100	22700	32400	32395.65	10.30	0	-4	32766	32582	32466	32282	32166	32525	32225	110	9700	5000	23970	50	1	2200000	712	1.90	0.21	12	0.00	17039.00	156939.00	45800	20230510	-29.37	30150	20230102	7.30	45800	-29.37	20230510	30150	7.30	20230102	45800	-29.37	20230510	30150	7.30	20230102	0.54	N	000850	5000	110 억	226700	N	N	0	N	N
138	20231205	160110	57	100.00	KOSPI	기계	N	N	N	N		N	32400	-250	5	-0.77	117136000	3612	142.77	32650	32650	32350	42400	22900	32650	32429.72	10.34	0	-751	33050	32850	32650	32450	32250	32750	32350	110	9750	5000	24160	50	1	2200000	713	1.90	0.21	12	0.16	17039.00	156939.00	45800	20230510	-29.26	30150	20230102	7.46	45800	-29.26	20230510	30150	7.46	20230102	45800	-29.26	20230510	30150	7.46	20230102	0.50	N	000850	5000	110 억	227451	N	N	0	N	N
139	20231205	150109	57	100.00	KOSPI	기계	N	N	N	N		N	32400	-250	5	-0.77	103796650	3200	126.48	32650	32650	32350	42400	22900	32650	32436.45	10.34	0	-609	33050	32850	32650	32450	32250	32750	32350	110	9750	5000	24160	50	1	2200000	713	1.90	0.21	12	0.15	17039.00	156939.00	45800	20230510	-29.26	30150	20230102	7.46	45800	-29.26	20230510	30150	7.46	20230102	45800	-29.26	20230510	30150	7.46	20230102	0.50	N	000850	5000	110 억	227451	N	N	0	N	N
140	20231205	140110	57	100.00	KOSPI	기계	N	N	N	N		N	32400	-250	5	-0.77	96861250	2986	118.02	32650	32650	32350	42400	22900	32650	32438.46	10.34	0	-425	33050	32850	32650	32450	32250	32750	32350	110	9750	5000	24160	50	1	2200000	713	1.90	0.21	12	0.14	17039.00	156939.00	45800	20230510	-29.26	30150	20230102	7.46	45800	-29.26	20230510	30150	7.46	20230102	45800	-29.26	20230510	30150	7.46	20230102	0.50	N	000850	5000	110 억	227451	N	N	0	N	N
141	20231205	130110	57	100.00	KOSPI	기계	N	N	N	N		N	32400	-250	5	-0.77	83069750	2561	101.23	32650	32650	32350	42400	22900	32650	32436.45	10.34	0	-194	33050	32850	32650	32450	32250	32750	32350	110	9750	5000	24160	50	1	2200000	713	1.90	0.21	12	0.12	17039.00	156939.00	45800	20230510	-29.26	30150	20230102	7.46	45800	-29.26	20230510	30150	7.46	20230102	45800	-29.26	20230510	30150	7.46	20230102	0.50	N	000850	5000	110 억	227451	N	N	0	N	N
142	20231205	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-150	5	-0.46	44144350	1359	53.72	32650	32650	32400	42400	22900	32650	32482.97	10.34	0	-191	33050	32850	32650	32450	32250	32750	32350	110	9750	5000	24160	50	1	2200000	715	1.91	0.21	12	0.06	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.50	N	000850	5000	110 억	227451	N	N	0	N	N
143	20231205	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-100	5	-0.31	41933950	1291	51.03	32650	32650	32400	42400	22900	32650	32481.76	10.34	0	-123	33050	32850	32650	32450	32250	32750	32350	110	9750	5000	24160	50	1	2200000	716	1.91	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.50	N	000850	5000	110 억	227451	N	N	0	N	N
144	20231205	100110	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-100	5	-0.31	35657000	1098	43.40	32650	32650	32400	42400	22900	32650	32474.50	10.34	0	-107	33050	32850	32650	32450	32250	32750	32350	110	9750	5000	24160	50	1	2200000	716	1.91	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.50	N	000850	5000	110 억	227451	N	N	0	N	N
145	20231205	090109	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-150	5	-0.46	195300	6	0.24	32650	32650	32500	42400	22900	32650	32550.00	10.34	0	-4	33050	32850	32650	32450	32250	32750	32350	110	9750	5000	24160	50	1	2200000	715	1.91	0.21	12	0.00	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.50	N	000850	5000	110 억	227451	N	N	0	N	N
146	20231204	160110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	-50	5	-0.15	82198650	2525	89.07	32700	32850	32450	42500	22900	32700	32553.92	10.35	0	-233	33100	32900	32700	32500	32300	33000	32600	110	9800	5000	24190	50	1	2200000	718	1.92	0.21	12	0.11	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.48	N	000850	5000	110 억	227646	N	N	0	N	N
147	20231204	150110	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-200	5	-0.61	79008550	2427	85.61	32700	32850	32450	42500	22900	32700	32554.00	10.35	0	-215	33100	32900	32700	32500	32300	33000	32600	110	9800	5000	24190	50	1	2200000	715	1.91	0.21	12	0.11	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.48	N	000850	5000	110 억	227646	N	N	0	N	N
148	20231204	140110	57	100.00	KOSPI	기계	N	N	N	N		N	32550	-150	5	-0.46	74323650	2283	80.53	32700	32850	32450	42500	22900	32700	32555.26	10.35	0	-211	33100	32900	32700	32500	32300	33000	32600	110	9800	5000	24190	50	1	2200000	716	1.91	0.21	12	0.10	17039.00	156939.00	45800	20230510	-28.93	30150	20230102	7.96	45800	-28.93	20230510	30150	7.96	20230102	45800	-28.93	20230510	30150	7.96	20230102	0.48	N	000850	5000	110 억	227646	N	N	0	N	N
149	20231204	130109	57	100.00	KOSPI	기계	N	N	N	N		N	32500	-200	5	-0.61	73314350	2252	79.44	32700	32850	32450	42500	22900	32700	32555.22	10.35	0	-211	33100	32900	32700	32500	32300	33000	32600	110	9800	5000	24190	50	1	2200000	715	1.91	0.21	12	0.10	17039.00	156939.00	45800	20230510	-29.04	30150	20230102	7.79	45800	-29.04	20230510	30150	7.79	20230102	45800	-29.04	20230510	30150	7.79	20230102	0.48	N	000850	5000	110 억	227646	N	N	0	N	N
150	20231204	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32600	-100	5	-0.31	47271950	1452	51.22	32700	32850	32450	42500	22900	32700	32556.44	10.35	0	-233	33100	32900	32700	32500	32300	33000	32600	110	9800	5000	24190	50	1	2200000	717	1.91	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.48	N	000850	5000	110 억	227646	N	N	0	N	N
151	20231204	110110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	-50	5	-0.15	44011700	1352	47.69	32700	32850	32450	42500	22900	32700	32553.03	10.35	0	-179	33100	32900	32700	32500	32300	33000	32600	110	9800	5000	24190	50	1	2200000	718	1.92	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.48	N	000850	5000	110 억	227646	N	N	0	N	N
152	20231204	100109	57	100.00	KOSPI	기계	N	N	N	N		N	32600	-100	5	-0.31	12748400	391	13.79	32700	32850	32500	42500	22900	32700	32604.60	10.35	0	-159	33100	32900	32700	32500	32300	33000	32600	110	9800	5000	24190	50	1	2200000	717	1.91	0.21	12	0.02	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.48	N	000850	5000	110 억	227646	N	N	0	N	N
153	20231204	090109	57	100.00	KOSPI	기계	N	N	N	N		N	32750	50	2	0.15	752300	23	0.81	32700	32800	32700	42500	22900	32700	32708.70	10.35	0	-2	33100	32900	32700	32500	32300	33000	32600	110	9800	5000	24190	50	1	2200000	721	1.92	0.21	12	0.00	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.48	N	000850	5000	110 억	227646	N	N	0	N	N
154	20231201	160109	57	100.00	KOSPI	기계	N	N	N	N		N	32700	-200	5	-0.61	92493750	2835	91.60	32650	32900	32500	42750	23050	32900	32625.66	10.35	0	-304	33300	33100	32850	32650	32400	32975	32525	110	9850	5000	24340	50	1	2200000	719	1.92	0.21	12	0.13	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.46	N	000850	5000	110 억	227800	N	N	0	N	N
155	20231201	150109	57	100.00	KOSPI	기계	N	N	N	N		N	32600	-300	5	-0.91	70328550	2155	69.63	32650	32900	32550	42750	23050	32900	32635.06	10.35	0	-273	33300	33100	32850	32650	32400	32975	32525	110	9850	5000	24340	50	1	2200000	717	1.91	0.21	12	0.10	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.46	N	000850	5000	110 억	227800	N	N	0	N	N
156	20231201	140110	57	100.00	KOSPI	기계	N	N	N	N		N	32700	-200	5	-0.61	48722250	1493	48.24	32650	32900	32550	42750	23050	32900	32633.79	10.35	0	-237	33300	33100	32850	32650	32400	32975	32525	110	9850	5000	24340	50	1	2200000	719	1.92	0.21	12	0.07	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.46	N	000850	5000	110 억	227800	N	N	0	N	N
157	20231201	130109	57	100.00	KOSPI	기계	N	N	N	N		N	32600	-300	5	-0.91	46664550	1430	46.20	32650	32900	32550	42750	23050	32900	32632.55	10.35	0	-203	33300	33100	32850	32650	32400	32975	32525	110	9850	5000	24340	50	1	2200000	717	1.91	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.82	30150	20230102	8.13	45800	-28.82	20230510	30150	8.13	20230102	45800	-28.82	20230510	30150	8.13	20230102	0.46	N	000850	5000	110 억	227800	N	N	0	N	N
158	20231201	120110	57	100.00	KOSPI	기계	N	N	N	N		N	32650	-250	5	-0.76	44378850	1360	43.94	32650	32900	32550	42750	23050	32900	32631.51	10.35	0	-156	33300	33100	32850	32650	32400	32975	32525	110	9850	5000	24340	50	1	2200000	718	1.92	0.21	12	0.06	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.46	N	000850	5000	110 억	227800	N	N	0	N	N
159	20231201	110109	57	100.00	KOSPI	기계	N	N	N	N		N	32700	-200	5	-0.61	34939750	1071	34.60	32650	32900	32550	42750	23050	32900	32623.48	10.35	0	-138	33300	33100	32850	32650	32400	32975	32525	110	9850	5000	24340	50	1	2200000	719	1.92	0.21	12	0.05	17039.00	156939.00	45800	20230510	-28.60	30150	20230102	8.46	45800	-28.60	20230510	30150	8.46	20230102	45800	-28.60	20230510	30150	8.46	20230102	0.46	N	000850	5000	110 억	227800	N	N	0	N	N
160	20231201	100109	57	100.00	KOSPI	기계	N	N	N	N		N	32750	-150	5	-0.46	15234450	466	15.06	32650	32900	32550	42750	23050	32900	32691.95	10.35	0	-180	33300	33100	32850	32650	32400	32975	32525	110	9850	5000	24340	50	1	2200000	721	1.92	0.21	12	0.02	17039.00	156939.00	45800	20230510	-28.49	30150	20230102	8.62	45800	-28.49	20230510	30150	8.62	20230102	45800	-28.49	20230510	30150	8.62	20230102	0.46	N	000850	5000	110 억	227800	N	N	0	N	N
161	20231201	090109	57	100.00	KOSPI	기계	N	N	N	N		N	32650	-250	5	-0.76	4072100	124	4.01	32650	32900	32650	42750	23050	32900	32839.52	10.35	0	-15	33300	33100	32850	32650	32400	32975	32525	110	9850	5000	24340	50	1	2200000	718	1.92	0.21	12	0.01	17039.00	156939.00	45800	20230510	-28.71	30150	20230102	8.29	45800	-28.71	20230510	30150	8.29	20230102	45800	-28.71	20230510	30150	8.29	20230102	0.46	N	000850	5000	110 억	227800	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History