KissMeData/004380/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160202	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.78	7777	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7303388	N	N	4	N	00	N
3	20231229	150201	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.78	7777	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7303388	N	N	4	N	00	N
4	20231229	140200	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.78	7777	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7303388	N	N	4	N	00	N
5	20231229	130202	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.78	7777	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7303388	N	N	4	N	00	N
6	20231229	120201	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.78	7777	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7303388	N	N	4	N	00	N
7	20231229	110156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.78	7777	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7303388	N	N	4	N	00	N
8	20231229	100158	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.78	7777	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7303388	N	N	4	N	00	N
9	20231229	090157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.78	7777	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7303388	N	N	4	N	00	N
10	20231228	160156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10850	130	2	1.21	265555460	24572	92.13	10760	10870	10690	13930	7510	10720	10807.22	34.74	0	3820	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2279	13.68	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	18140	-40.19	20230322	9610	12.90	20231024	18140	-40.19	20230322	9610	12.90	20231024	1.32	N	004380	500	105 억		7295611	N	N	4	N	00	N
11	20231228	150157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	120	2	1.12	225376800	20869	78.24	10760	10860	10690	13930	7510	10720	10799.60	34.74	0	3198	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2276	13.67	1.08	12	0.10	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	18140	-40.24	20230322	9610	12.80	20231024	18140	-40.24	20230322	9610	12.80	20231024	1.32	N	004380	500	105 억		7295611	N	N	3	N	00	N
12	20231228	140156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	120	2	1.12	190260870	17628	66.09	10760	10860	10690	13930	7510	10720	10793.11	34.74	0	3100	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2276	13.67	1.08	12	0.08	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	18140	-40.24	20230322	9610	12.80	20231024	18140	-40.24	20230322	9610	12.80	20231024	1.32	N	004380	500	105 억		7295611	N	N	3	N	00	N
13	20231228	130156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10830	110	2	1.03	169363760	15697	58.85	10760	10860	10690	13930	7510	10720	10789.56	34.74	0	2807	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2274	13.66	1.07	12	0.07	793.00	10079.00	18140	20230322	-40.30	9610	20231024	12.70	18140	-40.30	20230322	9610	12.70	20231024	18140	-40.30	20230322	9610	12.70	20231024	1.32	N	004380	500	105 억		7295611	N	N	3	N	00	N
14	20231228	120157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10810	90	2	0.84	134921980	12511	46.91	10760	10860	10690	13930	7510	10720	10784.27	34.74	0	2185	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2270	13.63	1.07	12	0.06	793.00	10079.00	18140	20230322	-40.41	9610	20231024	12.49	18140	-40.41	20230322	9610	12.49	20231024	18140	-40.41	20230322	9610	12.49	20231024	1.32	N	004380	500	105 억		7295611	N	N	3	N	00	N
15	20231228	110156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	120	2	1.12	111323250	10331	38.73	10760	10860	10690	13930	7510	10720	10775.65	34.74	0	1553	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2276	13.67	1.08	12	0.05	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	18140	-40.24	20230322	9610	12.80	20231024	18140	-40.24	20230322	9610	12.80	20231024	1.32	N	004380	500	105 억		7295611	N	N	3	N	00	N
16	20231228	100156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10800	80	2	0.75	75865650	7058	26.46	10760	10810	10690	13930	7510	10720	10748.89	34.74	0	1447	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2268	13.62	1.07	12	0.03	793.00	10079.00	18140	20230322	-40.46	9610	20231024	12.38	18140	-40.46	20230322	9610	12.38	20231024	18140	-40.46	20230322	9610	12.38	20231024	1.32	N	004380	500	105 억		7295611	N	N	3	N	00	N
17	20231228	090155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10710	-10	5	-0.09	16815940	1568	5.88	10760	10760	10710	13930	7510	10720	10724.45	34.74	0	-1520	10866	10792	10716	10642	10566	10830	10680	105	3210	500	7930	10	1	21000000	2249	13.51	1.06	12	0.01	793.00	10079.00	18140	20230322	-40.96	9610	20231024	11.45	18140	-40.96	20230322	9610	11.45	20231024	18140	-40.96	20230322	9610	11.45	20231024	1.32	N	004380	500	105 억		7295611	N	N	3	N	00	N
18	20231227	160156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10720	0	3	0.00	282806540	26425	69.96	10690	10790	10640	13930	7510	10720	10702.21	34.58	0	-3418	10840	10780	10700	10640	10560	10810	10670	105	3210	500	7930	10	1	21000000	2251	13.52	1.06	12	0.13	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	18140	-40.90	20230322	9610	11.55	20231024	18140	-40.90	20230322	9610	11.55	20231024	1.34	N	004380	500	105 억		7262736	N	N	3	N	00	N
19	20231227	150157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10720	0	3	0.00	240049720	22435	59.39	10690	10790	10640	13930	7510	10720	10699.76	34.58	0	-5038	10840	10780	10700	10640	10560	10810	10670	105	3210	500	7930	10	1	21000000	2251	13.52	1.06	12	0.11	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	18140	-40.90	20230322	9610	11.55	20231024	18140	-40.90	20230322	9610	11.55	20231024	1.34	N	004380	500	105 억		7262736	N	N	0	N	00	N
20	20231227	140156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10700	-20	5	-0.19	189557080	17723	46.92	10690	10790	10640	13930	7510	10720	10695.50	34.58	0	-4772	10840	10780	10700	10640	10560	10810	10670	105	3210	500	7930	10	1	21000000	2247	13.49	1.06	12	0.08	793.00	10079.00	18140	20230322	-41.01	9610	20231024	11.34	18140	-41.01	20230322	9610	11.34	20231024	18140	-41.01	20230322	9610	11.34	20231024	1.34	N	004380	500	105 억		7262736	N	N	0	N	00	N
21	20231227	130155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10710	-10	5	-0.09	145295610	13585	35.96	10690	10790	10640	13930	7510	10720	10695.24	34.58	0	-4146	10840	10780	10700	10640	10560	10810	10670	105	3210	500	7930	10	1	21000000	2249	13.51	1.06	12	0.06	793.00	10079.00	18140	20230322	-40.96	9610	20231024	11.45	18140	-40.96	20230322	9610	11.45	20231024	18140	-40.96	20230322	9610	11.45	20231024	1.34	N	004380	500	105 억		7262736	N	N	0	N	00	N
22	20231227	120155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10700	-20	5	-0.19	135904730	12708	33.64	10690	10790	10640	13930	7510	10720	10694.36	34.58	0	-3839	10840	10780	10700	10640	10560	10810	10670	105	3210	500	7930	10	1	21000000	2247	13.49	1.06	12	0.06	793.00	10079.00	18140	20230322	-41.01	9610	20231024	11.34	18140	-41.01	20230322	9610	11.34	20231024	18140	-41.01	20230322	9610	11.34	20231024	1.34	N	004380	500	105 억		7262736	N	N	0	N	00	N
23	20231227	110156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10670	-50	5	-0.47	102456330	9582	25.37	10690	10790	10640	13930	7510	10720	10692.49	34.58	0	-3493	10840	10780	10700	10640	10560	10810	10670	105	3210	500	7930	10	1	21000000	2241	13.46	1.06	12	0.05	793.00	10079.00	18140	20230322	-41.18	9610	20231024	11.03	18140	-41.18	20230322	9610	11.03	20231024	18140	-41.18	20230322	9610	11.03	20231024	1.34	N	004380	500	105 억		7262736	N	N	0	N	00	N
24	20231227	100156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10680	-40	5	-0.37	63820110	5961	15.78	10690	10790	10670	13930	7510	10720	10706.20	34.58	0	-1070	10840	10780	10700	10640	10560	10810	10670	105	3210	500	7930	10	1	21000000	2243	13.47	1.06	12	0.03	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	18140	-41.12	20230322	9610	11.13	20231024	18140	-41.12	20230322	9610	11.13	20231024	1.34	N	004380	500	105 억		7262736	N	N	0	N	00	N
25	20231227	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10740	20	2	0.19	5113630	478	1.27	10690	10740	10690	13930	7510	10720	10696.39	34.58	0	-19	10840	10780	10700	10640	10560	10810	10670	105	3210	500	7930	10	1	21000000	2255	13.54	1.07	12	0.00	793.00	10079.00	18140	20230322	-40.79	9610	20231024	11.76	18140	-40.79	20230322	9610	11.76	20231024	18140	-40.79	20230322	9610	11.76	20231024	1.34	N	004380	500	105 억		7262736	N	N	0	N	00	N
26	20231226	160157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10720	20	2	0.19	403260920	37723	130.03	10700	10760	10620	13910	7490	10700	10690.03	34.55	0	5792	10900	10800	10690	10590	10480	10745	10535	105	3210	500	7910	10	1	21000000	2251	13.52	1.06	12	0.18	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	18140	-40.90	20230322	9610	11.55	20231024	18140	-40.90	20230322	9610	11.55	20231024	1.36	N	004380	500	105 억		7256476	N	N	0	N	00	N
27	20231226	150156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10720	20	2	0.19	294119770	27527	94.88	10700	10760	10620	13910	7490	10700	10684.77	34.55	0	3060	10900	10800	10690	10590	10480	10745	10535	105	3210	500	7910	10	1	21000000	2251	13.52	1.06	12	0.13	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	18140	-40.90	20230322	9610	11.55	20231024	18140	-40.90	20230322	9610	11.55	20231024	1.36	N	004380	500	105 억		7256476	N	N	0	N	00	N
28	20231226	140157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10710	10	2	0.09	208746290	19561	67.42	10700	10760	10620	13910	7490	10700	10671.55	34.55	0	-552	10900	10800	10690	10590	10480	10745	10535	105	3210	500	7910	10	1	21000000	2249	13.51	1.06	12	0.09	793.00	10079.00	18140	20230322	-40.96	9610	20231024	11.45	18140	-40.96	20230322	9610	11.45	20231024	18140	-40.96	20230322	9610	11.45	20231024	1.36	N	004380	500	105 억		7256476	N	N	0	N	00	N
29	20231226	130156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10680	-20	5	-0.19	152838290	14330	49.39	10700	10760	10620	13910	7490	10700	10665.61	34.55	0	-506	10900	10800	10690	10590	10480	10745	10535	105	3210	500	7910	10	1	21000000	2243	13.47	1.06	12	0.07	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	18140	-41.12	20230322	9610	11.13	20231024	18140	-41.12	20230322	9610	11.13	20231024	1.36	N	004380	500	105 억		7256476	N	N	0	N	00	N
30	20231226	120157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10680	-20	5	-0.19	118475080	11109	38.29	10700	10760	10620	13910	7490	10700	10664.78	34.55	0	136	10900	10800	10690	10590	10480	10745	10535	105	3210	500	7910	10	1	21000000	2243	13.47	1.06	12	0.05	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	18140	-41.12	20230322	9610	11.13	20231024	18140	-41.12	20230322	9610	11.13	20231024	1.36	N	004380	500	105 억		7256476	N	N	0	N	00	N
31	20231226	110157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	-40	5	-0.37	108310810	10156	35.01	10700	10760	10620	13910	7490	10700	10664.71	34.55	0	383	10900	10800	10690	10590	10480	10745	10535	105	3210	500	7910	10	1	21000000	2239	13.44	1.06	12	0.05	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.36	N	004380	500	105 억		7256476	N	N	0	N	00	N
32	20231226	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	-40	5	-0.37	49868370	4669	16.09	10700	10760	10630	13910	7490	10700	10680.73	34.55	0	-1550	10900	10800	10690	10590	10480	10745	10535	105	3210	500	7910	10	1	21000000	2239	13.44	1.06	12	0.02	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.36	N	004380	500	105 억		7256476	N	N	0	N	00	N
33	20231226	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10700	0	3	0.00	7019200	656	2.26	10700	10700	10700	13910	7490	10700	10700.00	34.55	0	100	10900	10800	10690	10590	10480	10745	10535	105	3210	500	7910	10	1	21000000	2247	13.49	1.06	12	0.00	793.00	10079.00	18140	20230322	-41.01	9610	20231024	11.34	18140	-41.01	20230322	9610	11.34	20231024	18140	-41.01	20230322	9610	11.34	20231024	1.36	N	004380	500	105 억		7256476	N	N	0	N	00	N
34	20231222	160155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10700	-10	5	-0.09	309989760	28981	80.47	10770	10790	10580	13920	7500	10710	10696.31	34.53	0	7145	11010	10860	10780	10630	10550	10820	10590	105	3210	500	7920	10	1	21000000	2247	13.49	1.06	12	0.14	793.00	10079.00	18140	20230322	-41.01	9610	20231024	11.34	18140	-41.01	20230322	9610	11.34	20231024	18140	-41.01	20230322	9610	11.34	20231024	1.35	N	004380	500	105 억		7251920	N	N	0	N	00	N
35	20231222	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10730	20	2	0.19	282926330	26455	73.46	10770	10790	10580	13920	7500	10710	10694.63	34.53	0	6808	11010	10860	10780	10630	10550	10820	10590	105	3210	500	7920	10	1	21000000	2253	13.53	1.06	12	0.13	793.00	10079.00	18140	20230322	-40.85	9610	20231024	11.65	18140	-40.85	20230322	9610	11.65	20231024	18140	-40.85	20230322	9610	11.65	20231024	1.35	N	004380	500	105 억		7251920	N	N	0	N	00	N
36	20231222	140154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10790	80	2	0.75	215586420	20175	56.02	10770	10790	10580	13920	7500	10710	10685.82	34.53	0	3895	11010	10860	10780	10630	10550	10820	10590	105	3210	500	7920	10	1	21000000	2266	13.61	1.07	12	0.10	793.00	10079.00	18140	20230322	-40.52	9610	20231024	12.28	18140	-40.52	20230322	9610	12.28	20231024	18140	-40.52	20230322	9610	12.28	20231024	1.35	N	004380	500	105 억		7251920	N	N	0	N	00	N
37	20231222	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10750	40	2	0.37	197484460	18494	51.35	10770	10790	10580	13920	7500	10710	10678.30	34.53	0	3824	11010	10860	10780	10630	10550	10820	10590	105	3210	500	7920	10	1	21000000	2258	13.56	1.07	12	0.09	793.00	10079.00	18140	20230322	-40.74	9610	20231024	11.86	18140	-40.74	20230322	9610	11.86	20231024	18140	-40.74	20230322	9610	11.86	20231024	1.35	N	004380	500	105 억		7251920	N	N	0	N	00	N
38	20231222	120154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10720	10	2	0.09	181219830	16981	47.15	10770	10790	10580	13920	7500	10710	10671.92	34.53	0	3017	11010	10860	10780	10630	10550	10820	10590	105	3210	500	7920	10	1	21000000	2251	13.52	1.06	12	0.08	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	18140	-40.90	20230322	9610	11.55	20231024	18140	-40.90	20230322	9610	11.55	20231024	1.35	N	004380	500	105 억		7251920	N	N	0	N	00	N
39	20231222	110155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10690	-20	5	-0.19	127275310	11946	33.17	10770	10790	10580	13920	7500	10710	10654.22	34.53	0	140	11010	10860	10780	10630	10550	10820	10590	105	3210	500	7920	10	1	21000000	2245	13.48	1.06	12	0.06	793.00	10079.00	18140	20230322	-41.07	9610	20231024	11.24	18140	-41.07	20230322	9610	11.24	20231024	18140	-41.07	20230322	9610	11.24	20231024	1.35	N	004380	500	105 억		7251920	N	N	0	N	00	N
40	20231222	100154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	-60	5	-0.56	92038550	8641	23.99	10770	10790	10580	13920	7500	10710	10651.38	34.53	0	-362	11010	10860	10780	10630	10550	10820	10590	105	3210	500	7920	10	1	21000000	2237	13.43	1.06	12	0.04	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.35	N	004380	500	105 억		7251920	N	N	0	N	00	N
41	20231222	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10790	80	2	0.75	969480	90	0.25	10770	10790	10770	13920	7500	10710	10772.00	34.53	0	-2	11010	10860	10780	10630	10550	10820	10590	105	3210	500	7920	10	1	21000000	2266	13.61	1.07	12	0.00	793.00	10079.00	18140	20230322	-40.52	9610	20231024	12.28	18140	-40.52	20230322	9610	12.28	20231024	18140	-40.52	20230322	9610	12.28	20231024	1.35	N	004380	500	105 억		7251920	N	N	0	N	00	N
42	20231221	160154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10710	-180	5	-1.65	386504890	35788	66.19	10800	10930	10700	14150	7630	10890	10799.83	34.51	0	2484	11230	11060	10960	10790	10690	11010	10740	105	3260	500	8050	10	1	21000000	2249	13.51	1.06	12	0.17	793.00	10079.00	18140	20230322	-40.96	9610	20231024	11.45	18140	-40.96	20230322	9610	11.45	20231024	18140	-40.96	20230322	9610	11.45	20231024	1.37	N	004380	500	105 억		7246940	N	N	0	N	00	N
43	20231221	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10830	-60	5	-0.55	251966800	23276	43.05	10800	10930	10780	14150	7630	10890	10825.13	34.51	0	1869	11230	11060	10960	10790	10690	11010	10740	105	3260	500	8050	10	1	21000000	2274	13.66	1.07	12	0.11	793.00	10079.00	18140	20230322	-40.30	9610	20231024	12.70	18140	-40.30	20230322	9610	12.70	20231024	18140	-40.30	20230322	9610	12.70	20231024	1.37	N	004380	500	105 억		7246940	N	N	0	N	00	N
44	20231221	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10820	-70	5	-0.64	210981750	19490	36.05	10800	10930	10780	14150	7630	10890	10825.08	34.51	0	1772	11230	11060	10960	10790	10690	11010	10740	105	3260	500	8050	10	1	21000000	2272	13.64	1.07	12	0.09	793.00	10079.00	18140	20230322	-40.35	9610	20231024	12.59	18140	-40.35	20230322	9610	12.59	20231024	18140	-40.35	20230322	9610	12.59	20231024	1.37	N	004380	500	105 억		7246940	N	N	0	N	00	N
45	20231221	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10860	-30	5	-0.28	189995930	17558	32.47	10800	10930	10780	14150	7630	10890	10820.99	34.51	0	1748	11230	11060	10960	10790	10690	11010	10740	105	3260	500	8050	10	1	21000000	2281	13.69	1.08	12	0.08	793.00	10079.00	18140	20230322	-40.13	9610	20231024	13.01	18140	-40.13	20230322	9610	13.01	20231024	18140	-40.13	20230322	9610	13.01	20231024	1.37	N	004380	500	105 억		7246940	N	N	0	N	00	N
46	20231221	120155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	-50	5	-0.46	175779010	16245	30.04	10800	10930	10780	14150	7630	10890	10820.43	34.51	0	1670	11230	11060	10960	10790	10690	11010	10740	105	3260	500	8050	10	1	21000000	2276	13.67	1.08	12	0.08	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	18140	-40.24	20230322	9610	12.80	20231024	18140	-40.24	20230322	9610	12.80	20231024	1.37	N	004380	500	105 억		7246940	N	N	0	N	00	N
47	20231221	110155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10800	-90	5	-0.83	165690740	15313	28.32	10800	10930	10780	14150	7630	10890	10820.20	34.51	0	1684	11230	11060	10960	10790	10690	11010	10740	105	3260	500	8050	10	1	21000000	2268	13.62	1.07	12	0.07	793.00	10079.00	18140	20230322	-40.46	9610	20231024	12.38	18140	-40.46	20230322	9610	12.38	20231024	18140	-40.46	20230322	9610	12.38	20231024	1.37	N	004380	500	105 억		7246940	N	N	0	N	00	N
48	20231221	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10910	20	2	0.18	106867230	9880	18.27	10800	10930	10780	14150	7630	10890	10816.41	34.51	0	1647	11230	11060	10960	10790	10690	11010	10740	105	3260	500	8050	10	1	21000000	2291	13.76	1.08	12	0.05	793.00	10079.00	18140	20230322	-39.86	9610	20231024	13.53	18140	-39.86	20230322	9610	13.53	20231024	18140	-39.86	20230322	9610	13.53	20231024	1.37	N	004380	500	105 억		7246940	N	N	0	N	00	N
49	20231221	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10780	-110	5	-1.01	18414500	1705	3.15	10800	10800	10780	14150	7630	10890	10799.50	34.51	0	-516	11230	11060	10960	10790	10690	11010	10740	105	3260	500	8050	10	1	21000000	2264	13.59	1.07	12	0.01	793.00	10079.00	18140	20230322	-40.57	9610	20231024	12.17	18140	-40.57	20230322	9610	12.17	20231024	18140	-40.57	20230322	9610	12.17	20231024	1.37	N	004380	500	105 억		7246940	N	N	0	N	00	N
50	20231220	160155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10890	-40	5	-0.37	589905440	53967	115.53	11130	11130	10860	14200	7660	10930	10930.87	34.56	0	-14705	11116	11022	10906	10812	10696	11070	10860	105	3270	500	8080	10	1	21000000	2287	13.73	1.08	12	0.26	793.00	10079.00	18140	20230322	-39.97	9610	20231024	13.32	18140	-39.97	20230322	9610	13.32	20231024	18140	-39.97	20230322	9610	13.32	20231024	1.41	N	004380	500	105 억		7258078	N	N	0	N	00	N
51	20231220	150200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10890	-40	5	-0.37	572344870	52355	112.08	11130	11130	10860	14200	7660	10930	10932.00	34.56	0	-14523	11116	11022	10906	10812	10696	11070	10860	105	3270	500	8080	10	1	21000000	2287	13.73	1.08	12	0.25	793.00	10079.00	18140	20230322	-39.97	9610	20231024	13.32	18140	-39.97	20230322	9610	13.32	20231024	18140	-39.97	20230322	9610	13.32	20231024	1.41	N	004380	500	105 억		7258078	N	N	0	N	00	N
52	20231220	140202	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10930	0	3	0.00	432849160	39555	84.68	11130	11130	10890	14200	7660	10930	10942.97	34.56	0	-12103	11116	11022	10906	10812	10696	11070	10860	105	3270	500	8080	10	1	21000000	2295	13.78	1.08	12	0.19	793.00	10079.00	18140	20230322	-39.75	9610	20231024	13.74	18140	-39.75	20230322	9610	13.74	20231024	18140	-39.75	20230322	9610	13.74	20231024	1.41	N	004380	500	105 억		7258078	N	N	0	N	00	N
53	20231220	130201	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10890	-40	5	-0.37	419096720	38296	81.98	11130	11130	10890	14200	7660	10930	10943.62	34.56	0	-11550	11116	11022	10906	10812	10696	11070	10860	105	3270	500	8080	10	1	21000000	2287	13.73	1.08	12	0.18	793.00	10079.00	18140	20230322	-39.97	9610	20231024	13.32	18140	-39.97	20230322	9610	13.32	20231024	18140	-39.97	20230322	9610	13.32	20231024	1.41	N	004380	500	105 억		7258078	N	N	0	N	00	N
54	20231220	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10890	-40	5	-0.37	397104080	36278	77.66	11130	11130	10890	14200	7660	10930	10946.14	34.56	0	-11481	11116	11022	10906	10812	10696	11070	10860	105	3270	500	8080	10	1	21000000	2287	13.73	1.08	12	0.17	793.00	10079.00	18140	20230322	-39.97	9610	20231024	13.32	18140	-39.97	20230322	9610	13.32	20231024	18140	-39.97	20230322	9610	13.32	20231024	1.41	N	004380	500	105 억		7258078	N	N	0	N	00	N
55	20231220	110154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10930	0	3	0.00	316006800	28853	61.77	11130	11130	10890	14200	7660	10930	10952.30	34.56	0	-10238	11116	11022	10906	10812	10696	11070	10860	105	3270	500	8080	10	1	21000000	2295	13.78	1.08	12	0.14	793.00	10079.00	18140	20230322	-39.75	9610	20231024	13.74	18140	-39.75	20230322	9610	13.74	20231024	18140	-39.75	20230322	9610	13.74	20231024	1.41	N	004380	500	105 억		7258078	N	N	0	N	00	N
56	20231220	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10950	20	2	0.18	113096340	10280	22.01	11130	11130	10910	14200	7660	10930	11001.59	34.56	0	-2397	11116	11022	10906	10812	10696	11070	10860	105	3270	500	8080	10	1	21000000	2300	13.81	1.09	12	0.05	793.00	10079.00	18140	20230322	-39.64	9610	20231024	13.94	18140	-39.64	20230322	9610	13.94	20231024	18140	-39.64	20230322	9610	13.94	20231024	1.41	N	004380	500	105 억		7258078	N	N	0	N	00	N
57	20231220	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11010	80	2	0.73	30225300	2716	5.81	11130	11130	11010	14200	7660	10930	11128.61	34.56	0	-1260	11116	11022	10906	10812	10696	11070	10860	105	3270	500	8080	10	1	21000000	2312	13.88	1.09	12	0.01	793.00	10079.00	18140	20230322	-39.31	9610	20231024	14.57	18140	-39.31	20230322	9610	14.57	20231024	18140	-39.31	20230322	9610	14.57	20231024	1.41	N	004380	500	105 억		7258078	N	N	0	N	00	N
58	20231219	160154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10930	100	2	0.92	501557180	45957	128.38	10790	11000	10790	14070	7590	10830	10913.62	34.52	-1253	3644	11003	10916	10813	10726	10623	10960	10770	105	3240	500	8010	10	1	21000000	2295	13.78	1.08	12	0.22	793.00	10079.00	18140	20230322	-39.75	9610	20231024	13.74	18140	-39.75	20230322	9610	13.74	20231024	18140	-39.75	20230322	9610	13.74	20231024	1.41	N	004380	500	105 억		7249706	N	N	0	N	00	N
59	20231219	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10940	110	2	1.02	476611340	43673	122.00	10790	11000	10790	14070	7590	10830	10913.18	34.52	-1253	4953	11003	10916	10813	10726	10623	10960	10770	105	3240	500	8010	10	1	21000000	2297	13.80	1.09	12	0.21	793.00	10079.00	18140	20230322	-39.69	9610	20231024	13.84	18140	-39.69	20230322	9610	13.84	20231024	18140	-39.69	20230322	9610	13.84	20231024	1.41	N	004380	500	105 억		7249706	N	N	0	N	00	N
60	20231219	140154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10890	60	2	0.55	403761380	36983	103.31	10790	11000	10790	14070	7590	10830	10917.49	34.52	-1253	6749	11003	10916	10813	10726	10623	10960	10770	105	3240	500	8010	10	1	21000000	2287	13.73	1.08	12	0.18	793.00	10079.00	18140	20230322	-39.97	9610	20231024	13.32	18140	-39.97	20230322	9610	13.32	20231024	18140	-39.97	20230322	9610	13.32	20231024	1.41	N	004380	500	105 억		7249706	N	N	0	N	00	N
61	20231219	130154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10940	110	2	1.02	370273020	33910	94.73	10790	10990	10790	14070	7590	10830	10919.29	34.52	-1253	7313	11003	10916	10813	10726	10623	10960	10770	105	3240	500	8010	10	1	21000000	2297	13.80	1.09	12	0.16	793.00	10079.00	18140	20230322	-39.69	9610	20231024	13.84	18140	-39.69	20230322	9610	13.84	20231024	18140	-39.69	20230322	9610	13.84	20231024	1.41	N	004380	500	105 억		7249706	N	N	0	N	00	N
62	20231219	120155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10930	100	2	0.92	343848800	31498	87.99	10790	10990	10790	14070	7590	10830	10916.53	34.52	-1253	7703	11003	10916	10813	10726	10623	10960	10770	105	3240	500	8010	10	1	21000000	2295	13.78	1.08	12	0.15	793.00	10079.00	18140	20230322	-39.75	9610	20231024	13.74	18140	-39.75	20230322	9610	13.74	20231024	18140	-39.75	20230322	9610	13.74	20231024	1.41	N	004380	500	105 억		7249706	N	N	0	N	00	N
63	20231219	110154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10960	130	2	1.20	228654520	20940	58.49	10790	10990	10790	14070	7590	10830	10919.51	34.52	-1253	5187	11003	10916	10813	10726	10623	10960	10770	105	3240	500	8010	10	1	21000000	2302	13.82	1.09	12	0.10	793.00	10079.00	18140	20230322	-39.58	9610	20231024	14.05	18140	-39.58	20230322	9610	14.05	20231024	18140	-39.58	20230322	9610	14.05	20231024	1.41	N	004380	500	105 억		7249706	N	N	0	N	00	N
64	20231219	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10980	150	2	1.39	163265380	14980	41.85	10790	10990	10790	14070	7590	10830	10898.89	34.52	-1253	4318	11003	10916	10813	10726	10623	10960	10770	105	3240	500	8010	10	1	21000000	2306	13.85	1.09	12	0.07	793.00	10079.00	18140	20230322	-39.47	9610	20231024	14.26	18140	-39.47	20230322	9610	14.26	20231024	18140	-39.47	20230322	9610	14.26	20231024	1.41	N	004380	500	105 억		7249706	N	N	0	N	00	N
65	20231219	090153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10790	-40	5	-0.37	4143360	384	1.07	10790	10790	10790	14070	7590	10830	10790.00	34.52	-1253	-50	11003	10916	10813	10726	10623	10960	10770	105	3240	500	8010	10	1	21000000	2266	13.61	1.07	12	0.00	793.00	10079.00	18140	20230322	-40.52	9610	20231024	12.28	18140	-40.52	20230322	9610	12.28	20231024	18140	-40.52	20230322	9610	12.28	20231024	1.41	N	004380	500	105 억		7249706	N	N	0	N	00	N
66	20231218	160154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10830	100	2	0.93	385546920	35644	130.29	10730	10900	10710	13940	7520	10730	10816.59	34.46	0	16461	10916	10822	10776	10682	10636	10800	10660	105	3210	500	7940	10	1	21000000	2274	13.66	1.07	12	0.17	793.00	10079.00	18140	20230322	-40.30	9610	20231024	12.70	18140	-40.30	20230322	9610	12.70	20231024	18140	-40.30	20230322	9610	12.70	20231024	1.42	N	004380	500	105 억		7237191	N	N	0	N	00	N
67	20231218	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10880	150	2	1.40	339968500	31432	114.90	10730	10900	10710	13940	7520	10730	10816.00	34.46	0	15225	10916	10822	10776	10682	10636	10800	10660	105	3210	500	7940	10	1	21000000	2285	13.72	1.08	12	0.15	793.00	10079.00	18140	20230322	-40.02	9610	20231024	13.22	18140	-40.02	20230322	9610	13.22	20231024	18140	-40.02	20230322	9610	13.22	20231024	1.42	N	004380	500	105 억		7237191	N	N	0	N	00	N
68	20231218	140154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	110	2	1.03	198745530	18420	67.33	10730	10860	10710	13940	7520	10730	10789.66	34.46	0	8861	10916	10822	10776	10682	10636	10800	10660	105	3210	500	7940	10	1	21000000	2276	13.67	1.08	12	0.09	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	18140	-40.24	20230322	9610	12.80	20231024	18140	-40.24	20230322	9610	12.80	20231024	1.42	N	004380	500	105 억		7237191	N	N	0	N	00	N
69	20231218	130154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10810	80	2	0.75	126886240	11789	43.09	10730	10850	10710	13940	7520	10730	10763.10	34.46	0	3533	10916	10822	10776	10682	10636	10800	10660	105	3210	500	7940	10	1	21000000	2270	13.63	1.07	12	0.06	793.00	10079.00	18140	20230322	-40.41	9610	20231024	12.49	18140	-40.41	20230322	9610	12.49	20231024	18140	-40.41	20230322	9610	12.49	20231024	1.42	N	004380	500	105 억		7237191	N	N	0	N	00	N
70	20231218	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10750	20	2	0.19	86732730	8069	29.50	10730	10850	10710	13940	7520	10730	10748.88	34.46	0	2301	10916	10822	10776	10682	10636	10800	10660	105	3210	500	7940	10	1	21000000	2258	13.56	1.07	12	0.04	793.00	10079.00	18140	20230322	-40.74	9610	20231024	11.86	18140	-40.74	20230322	9610	11.86	20231024	18140	-40.74	20230322	9610	11.86	20231024	1.42	N	004380	500	105 억		7237191	N	N	0	N	00	N
71	20231218	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10760	30	2	0.28	72925580	6786	24.81	10730	10850	10710	13940	7520	10730	10746.48	34.46	0	2031	10916	10822	10776	10682	10636	10800	10660	105	3210	500	7940	10	1	21000000	2260	13.57	1.07	12	0.03	793.00	10079.00	18140	20230322	-40.68	9610	20231024	11.97	18140	-40.68	20230322	9610	11.97	20231024	18140	-40.68	20230322	9610	11.97	20231024	1.42	N	004380	500	105 억		7237191	N	N	0	N	00	N
72	20231218	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10730	0	3	0.00	26499800	2460	8.99	10730	10850	10710	13940	7520	10730	10772.28	34.46	0	-318	10916	10822	10776	10682	10636	10800	10660	105	3210	500	7940	10	1	21000000	2253	13.53	1.06	12	0.01	793.00	10079.00	18140	20230322	-40.85	9610	20231024	11.65	18140	-40.85	20230322	9610	11.65	20231024	18140	-40.85	20230322	9610	11.65	20231024	1.42	N	004380	500	105 억		7237191	N	N	0	N	00	N
73	20231218	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10740	10	2	0.09	987200	92	0.34	10730	10740	10730	13940	7520	10730	10730.43	34.46	0	-7	10916	10822	10776	10682	10636	10800	10660	105	3210	500	7940	10	1	21000000	2255	13.54	1.07	12	0.00	793.00	10079.00	18140	20230322	-40.79	9610	20231024	11.76	18140	-40.79	20230322	9610	11.76	20231024	18140	-40.79	20230322	9610	11.76	20231024	1.42	N	004380	500	105 억		7237191	N	N	0	N	00	N
74	20231215	160151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10730	-70	5	-0.65	295555070	27353	131.94	10800	10870	10730	14040	7560	10800	10805.25	34.44	0	2089	10993	10896	10813	10716	10633	10855	10675	105	3240	500	7990	10	1	21000000	2253	13.53	1.06	12	0.13	793.00	10079.00	18140	20230322	-40.85	9610	20231024	11.65	18140	-40.85	20230322	9610	11.65	20231024	18140	-40.85	20230322	9610	11.65	20231024	1.42	N	004380	500	105 억		7233337	N	N	0	N	00	N
75	20231215	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10760	-40	5	-0.37	249408610	23059	111.23	10800	10870	10730	14040	7560	10800	10816.11	34.44	0	1385	10993	10896	10813	10716	10633	10855	10675	105	3240	500	7990	10	1	21000000	2260	13.57	1.07	12	0.11	793.00	10079.00	18140	20230322	-40.68	9610	20231024	11.97	18140	-40.68	20230322	9610	11.97	20231024	18140	-40.68	20230322	9610	11.97	20231024	1.42	N	004380	500	105 억		7233337	N	N	0	N	00	N
76	20231215	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10810	10	2	0.09	174114710	16071	77.52	10800	10870	10800	14040	7560	10800	10834.09	34.44	0	2505	10993	10896	10813	10716	10633	10855	10675	105	3240	500	7990	10	1	21000000	2270	13.63	1.07	12	0.08	793.00	10079.00	18140	20230322	-40.41	9610	20231024	12.49	18140	-40.41	20230322	9610	12.49	20231024	18140	-40.41	20230322	9610	12.49	20231024	1.42	N	004380	500	105 억		7233337	N	N	0	N	00	N
77	20231215	130152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10820	20	2	0.19	153562480	14172	68.36	10800	10870	10800	14040	7560	10800	10835.63	34.44	0	1996	10993	10896	10813	10716	10633	10855	10675	105	3240	500	7990	10	1	21000000	2272	13.64	1.07	12	0.07	793.00	10079.00	18140	20230322	-40.35	9610	20231024	12.59	18140	-40.35	20230322	9610	12.59	20231024	18140	-40.35	20230322	9610	12.59	20231024	1.42	N	004380	500	105 억		7233337	N	N	0	N	00	N
78	20231215	120152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10830	30	2	0.28	110101990	10156	48.99	10800	10870	10800	14040	7560	10800	10841.08	34.44	0	1981	10993	10896	10813	10716	10633	10855	10675	105	3240	500	7990	10	1	21000000	2274	13.66	1.07	12	0.05	793.00	10079.00	18140	20230322	-40.30	9610	20231024	12.70	18140	-40.30	20230322	9610	12.70	20231024	18140	-40.30	20230322	9610	12.70	20231024	1.42	N	004380	500	105 억		7233337	N	N	0	N	00	N
79	20231215	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	40	2	0.37	87209730	8044	38.80	10800	10870	10800	14040	7560	10800	10841.59	34.44	0	956	10993	10896	10813	10716	10633	10855	10675	105	3240	500	7990	10	1	21000000	2276	13.67	1.08	12	0.04	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	18140	-40.24	20230322	9610	12.80	20231024	18140	-40.24	20230322	9610	12.80	20231024	1.42	N	004380	500	105 억		7233337	N	N	0	N	00	N
80	20231215	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10830	30	2	0.28	44796610	4131	19.93	10800	10870	10800	14040	7560	10800	10844.01	34.44	0	503	10993	10896	10813	10716	10633	10855	10675	105	3240	500	7990	10	1	21000000	2274	13.66	1.07	12	0.02	793.00	10079.00	18140	20230322	-40.30	9610	20231024	12.70	18140	-40.30	20230322	9610	12.70	20231024	18140	-40.30	20230322	9610	12.70	20231024	1.42	N	004380	500	105 억		7233337	N	N	0	N	00	N
81	20231215	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10800	0	3	0.00	345600	32	0.15	10800	10800	10800	14040	7560	10800	10800.00	34.44	0	-2	10993	10896	10813	10716	10633	10855	10675	105	3240	500	7990	10	1	21000000	2268	13.62	1.07	12	0.00	793.00	10079.00	18140	20230322	-40.46	9610	20231024	12.38	18140	-40.46	20230322	9610	12.38	20231024	18140	-40.46	20230322	9610	12.38	20231024	1.42	N	004380	500	105 억		7233337	N	N	0	N	00	N
82	20231214	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10800	-20	5	-0.18	223581070	20685	51.41	10910	10910	10730	14060	7580	10820	10808.89	34.47	0	-24	11026	10922	10736	10632	10446	10975	10685	105	3240	500	8000	10	1	21000000	2268	13.62	1.07	12	0.10	793.00	10079.00	18140	20230322	-40.46	9610	20231024	12.38	18140	-40.46	20230322	9610	12.38	20231024	18140	-40.46	20230322	9610	12.38	20231024	1.44	N	004380	500	105 억		7237803	N	N	0	N	00	N
83	20231214	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10830	10	2	0.09	202228880	18712	46.51	10910	10910	10730	14060	7580	10820	10807.44	34.47	0	69	11026	10922	10736	10632	10446	10975	10685	105	3240	500	8000	10	1	21000000	2274	13.66	1.07	12	0.09	793.00	10079.00	18140	20230322	-40.30	9610	20231024	12.70	18140	-40.30	20230322	9610	12.70	20231024	18140	-40.30	20230322	9610	12.70	20231024	1.44	N	004380	500	105 억		7237803	N	N	0	N	00	N
84	20231214	140156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10800	-20	5	-0.18	182865230	16921	42.06	10910	10910	10730	14060	7580	10820	10807.00	34.47	0	-388	11026	10922	10736	10632	10446	10975	10685	105	3240	500	8000	10	1	21000000	2268	13.62	1.07	12	0.08	793.00	10079.00	18140	20230322	-40.46	9610	20231024	12.38	18140	-40.46	20230322	9610	12.38	20231024	18140	-40.46	20230322	9610	12.38	20231024	1.44	N	004380	500	105 억		7237803	N	N	0	N	00	N
85	20231214	130156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10770	-50	5	-0.46	161432530	14933	37.12	10910	10910	10730	14060	7580	10820	10810.46	34.47	0	-1312	11026	10922	10736	10632	10446	10975	10685	105	3240	500	8000	10	1	21000000	2262	13.58	1.07	12	0.07	793.00	10079.00	18140	20230322	-40.63	9610	20231024	12.07	18140	-40.63	20230322	9610	12.07	20231024	18140	-40.63	20230322	9610	12.07	20231024	1.44	N	004380	500	105 억		7237803	N	N	0	N	00	N
86	20231214	120157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10770	-50	5	-0.46	131167490	12118	30.12	10910	10910	10760	14060	7580	10820	10824.19	34.47	0	-2154	11026	10922	10736	10632	10446	10975	10685	105	3240	500	8000	10	1	21000000	2262	13.58	1.07	12	0.06	793.00	10079.00	18140	20230322	-40.63	9610	20231024	12.07	18140	-40.63	20230322	9610	12.07	20231024	18140	-40.63	20230322	9610	12.07	20231024	1.44	N	004380	500	105 억		7237803	N	N	0	N	00	N
87	20231214	110154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	20	2	0.18	89425950	8255	20.52	10910	10910	10790	14060	7580	10820	10832.94	34.47	0	-1637	11026	10922	10736	10632	10446	10975	10685	105	3240	500	8000	10	1	21000000	2276	13.67	1.08	12	0.04	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	18140	-40.24	20230322	9610	12.80	20231024	18140	-40.24	20230322	9610	12.80	20231024	1.44	N	004380	500	105 억		7237803	N	N	0	N	00	N
88	20231214	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	20	2	0.18	50949120	4697	11.67	10910	10910	10830	14060	7580	10820	10847.16	34.47	0	-209	11026	10922	10736	10632	10446	10975	10685	105	3240	500	8000	10	1	21000000	2276	13.67	1.08	12	0.02	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	18140	-40.24	20230322	9610	12.80	20231024	18140	-40.24	20230322	9610	12.80	20231024	1.44	N	004380	500	105 억		7237803	N	N	0	N	00	N
89	20231214	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10900	80	2	0.74	3026010	278	0.69	10910	10910	10850	14060	7580	10820	10884.93	34.47	0	91	11026	10922	10736	10632	10446	10975	10685	105	3240	500	8000	10	1	21000000	2289	13.75	1.08	12	0.00	793.00	10079.00	18140	20230322	-39.91	9610	20231024	13.42	18140	-39.91	20230322	9610	13.42	20231024	18140	-39.91	20230322	9610	13.42	20231024	1.44	N	004380	500	105 억		7237803	N	N	0	N	00	N
90	20231213	160151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10820	210	2	1.98	429512800	40063	364.37	10610	10840	10550	13790	7430	10610	10719.47	34.47	0	6663	10743	10676	10613	10546	10483	10710	10580	105	3180	500	7850	10	1	21000000	2272	13.64	1.07	12	0.19	793.00	10079.00	18140	20230322	-40.35	9610	20231024	12.59	18140	-40.35	20230322	9610	12.59	20231024	18140	-40.35	20230322	9610	12.59	20231024	1.45	N	004380	500	105 억		7239696	N	N	0	N	00	N
91	20231213	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10790	180	2	1.70	388382730	36259	329.78	10610	10840	10550	13790	7430	10610	10711.35	34.47	0	6540	10743	10676	10613	10546	10483	10710	10580	105	3180	500	7850	10	1	21000000	2266	13.61	1.07	12	0.17	793.00	10079.00	18140	20230322	-40.52	9610	20231024	12.28	18140	-40.52	20230322	9610	12.28	20231024	18140	-40.52	20230322	9610	12.28	20231024	1.45	N	004380	500	105 억		7239696	N	N	0	N	00	N
92	20231213	140157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10820	210	2	1.98	295207620	27627	251.27	10610	10840	10550	13790	7430	10610	10685.48	34.47	0	6876	10743	10676	10613	10546	10483	10710	10580	105	3180	500	7850	10	1	21000000	2272	13.64	1.07	12	0.13	793.00	10079.00	18140	20230322	-40.35	9610	20231024	12.59	18140	-40.35	20230322	9610	12.59	20231024	18140	-40.35	20230322	9610	12.59	20231024	1.45	N	004380	500	105 억		7239696	N	N	0	N	00	N
93	20231213	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10760	150	2	1.41	222000170	20855	189.68	10610	10800	10550	13790	7430	10610	10644.94	34.47	0	4086	10743	10676	10613	10546	10483	10710	10580	105	3180	500	7850	10	1	21000000	2260	13.57	1.07	12	0.10	793.00	10079.00	18140	20230322	-40.68	9610	20231024	11.97	18140	-40.68	20230322	9610	11.97	20231024	18140	-40.68	20230322	9610	11.97	20231024	1.45	N	004380	500	105 억		7239696	N	N	0	N	00	N
94	20231213	120154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10630	20	2	0.19	138491850	13075	118.92	10610	10660	10550	13790	7430	10610	10592.11	34.47	0	-77	10743	10676	10613	10546	10483	10710	10580	105	3180	500	7850	10	1	21000000	2232	13.40	1.05	12	0.06	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	18140	-41.40	20230322	9610	10.61	20231024	18140	-41.40	20230322	9610	10.61	20231024	1.45	N	004380	500	105 억		7239696	N	N	0	N	00	N
95	20231213	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	-40	5	-0.38	69703390	6580	59.85	10610	10640	10570	13790	7430	10610	10593.22	34.47	0	-1114	10743	10676	10613	10546	10483	10710	10580	105	3180	500	7850	10	1	21000000	2220	13.33	1.05	12	0.03	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.45	N	004380	500	105 억		7239696	N	N	0	N	00	N
96	20231213	100156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10590	-20	5	-0.19	44095970	4160	37.84	10610	10640	10570	13790	7430	10610	10599.99	34.47	0	-58	10743	10676	10613	10546	10483	10710	10580	105	3180	500	7850	10	1	21000000	2224	13.35	1.05	12	0.02	793.00	10079.00	18140	20230322	-41.62	9610	20231024	10.20	18140	-41.62	20230322	9610	10.20	20231024	18140	-41.62	20230322	9610	10.20	20231024	1.45	N	004380	500	105 억		7239696	N	N	0	N	00	N
97	20231213	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10580	-30	5	-0.28	1516630	143	1.30	10610	10610	10580	13790	7430	10610	10605.80	34.47	0	-22	10743	10676	10613	10546	10483	10710	10580	105	3180	500	7850	10	1	21000000	2222	13.34	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.68	9610	20231024	10.09	18140	-41.68	20230322	9610	10.09	20231024	18140	-41.68	20230322	9610	10.09	20231024	1.45	N	004380	500	105 억		7239696	N	N	0	N	00	N
98	20231212	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10610	40	2	0.38	116753370	10989	51.90	10550	10680	10550	13740	7400	10570	10624.62	34.47	0	105	10743	10656	10563	10476	10383	10700	10520	105	3170	500	7820	10	1	21000000	2228	13.38	1.05	12	0.05	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	18140	-41.51	20230322	9610	10.41	20231024	18140	-41.51	20230322	9610	10.41	20231024	1.45	N	004380	500	105 억		7239226	N	N	0	N	00	N
99	20231212	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	70	2	0.66	102926960	9688	45.76	10550	10680	10550	13740	7400	10570	10624.18	34.47	0	-210	10743	10656	10563	10476	10383	10700	10520	105	3170	500	7820	10	1	21000000	2234	13.42	1.06	12	0.05	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.45	N	004380	500	105 억		7239226	N	N	0	N	00	N
100	20231212	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10610	40	2	0.38	89302440	8408	39.71	10550	10680	10550	13740	7400	10570	10621.13	34.47	0	-44	10743	10656	10563	10476	10383	10700	10520	105	3170	500	7820	10	1	21000000	2228	13.38	1.05	12	0.04	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	18140	-41.51	20230322	9610	10.41	20231024	18140	-41.51	20230322	9610	10.41	20231024	1.45	N	004380	500	105 억		7239226	N	N	0	N	00	N
101	20231212	130147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10630	60	2	0.57	81535050	7677	36.26	10550	10680	10550	13740	7400	10570	10620.70	34.47	0	-265	10743	10656	10563	10476	10383	10700	10520	105	3170	500	7820	10	1	21000000	2232	13.40	1.05	12	0.04	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	18140	-41.40	20230322	9610	10.61	20231024	18140	-41.40	20230322	9610	10.61	20231024	1.45	N	004380	500	105 억		7239226	N	N	0	N	00	N
102	20231212	120146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10610	40	2	0.38	65625490	6176	29.17	10550	10680	10550	13740	7400	10570	10625.90	34.47	0	-116	10743	10656	10563	10476	10383	10700	10520	105	3170	500	7820	10	1	21000000	2228	13.38	1.05	12	0.03	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	18140	-41.51	20230322	9610	10.41	20231024	18140	-41.51	20230322	9610	10.41	20231024	1.45	N	004380	500	105 억		7239226	N	N	0	N	00	N
103	20231212	110146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	80	2	0.76	48190970	4535	21.42	10550	10680	10550	13740	7400	10570	10626.47	34.47	0	522	10743	10656	10563	10476	10383	10700	10520	105	3170	500	7820	10	1	21000000	2237	13.43	1.06	12	0.02	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.45	N	004380	500	105 억		7239226	N	N	0	N	00	N
104	20231212	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10630	60	2	0.57	43086180	4055	19.15	10550	10680	10550	13740	7400	10570	10625.46	34.47	0	519	10743	10656	10563	10476	10383	10700	10520	105	3170	500	7820	10	1	21000000	2232	13.40	1.05	12	0.02	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	18140	-41.40	20230322	9610	10.61	20231024	18140	-41.40	20230322	9610	10.61	20231024	1.45	N	004380	500	105 억		7239226	N	N	0	N	00	N
105	20231212	090149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10670	100	2	0.95	16508450	1558	7.36	10550	10670	10550	13740	7400	10570	10595.94	34.47	0	589	10743	10656	10563	10476	10383	10700	10520	105	3170	500	7820	10	1	21000000	2241	13.46	1.06	12	0.01	793.00	10079.00	18140	20230322	-41.18	9610	20231024	11.03	18140	-41.18	20230322	9610	11.03	20231024	18140	-41.18	20230322	9610	11.03	20231024	1.45	N	004380	500	105 억		7239226	N	N	0	N	00	N
106	20231211	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	120	2	1.15	224099410	21159	118.39	10530	10650	10470	13580	7320	10450	10591.21	34.43	-2190	6349	10536	10492	10466	10422	10396	10480	10410	105	3130	500	7730	10	1	21000000	2220	13.33	1.05	12	0.10	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.46	N	004380	500	105 억		7229447	N	N	0	N	00	N
107	20231211	150149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10600	150	2	1.44	213473850	20155	112.77	10530	10650	10470	13580	7320	10450	10591.61	34.43	-2190	5984	10536	10492	10466	10422	10396	10480	10410	105	3130	500	7730	10	1	21000000	2226	13.37	1.05	12	0.10	793.00	10079.00	18140	20230322	-41.57	9610	20231024	10.30	18140	-41.57	20230322	9610	10.30	20231024	18140	-41.57	20230322	9610	10.30	20231024	1.46	N	004380	500	105 억		7229447	N	N	0	N	00	N
108	20231211	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	190	2	1.82	192948080	18221	101.95	10530	10650	10470	13580	7320	10450	10589.32	34.43	-2190	6087	10536	10492	10466	10422	10396	10480	10410	105	3130	500	7730	10	1	21000000	2234	13.42	1.06	12	0.09	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7229447	N	N	0	N	00	N
109	20231211	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10600	150	2	1.44	186111440	17578	98.35	10530	10650	10470	13580	7320	10450	10587.75	34.43	-2190	5918	10536	10492	10466	10422	10396	10480	10410	105	3130	500	7730	10	1	21000000	2226	13.37	1.05	12	0.08	793.00	10079.00	18140	20230322	-41.57	9610	20231024	10.30	18140	-41.57	20230322	9610	10.30	20231024	18140	-41.57	20230322	9610	10.30	20231024	1.46	N	004380	500	105 억		7229447	N	N	0	N	00	N
110	20231211	120150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10620	170	2	1.63	144563400	13659	76.43	10530	10650	10470	13580	7320	10450	10583.75	34.43	-2190	5809	10536	10492	10466	10422	10396	10480	10410	105	3130	500	7730	10	1	21000000	2230	13.39	1.05	12	0.07	793.00	10079.00	18140	20230322	-41.46	9610	20231024	10.51	18140	-41.46	20230322	9610	10.51	20231024	18140	-41.46	20230322	9610	10.51	20231024	1.46	N	004380	500	105 억		7229447	N	N	0	N	00	N
111	20231211	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10620	170	2	1.63	125802900	11891	66.53	10530	10650	10470	13580	7320	10450	10579.67	34.43	-2190	5364	10536	10492	10466	10422	10396	10480	10410	105	3130	500	7730	10	1	21000000	2230	13.39	1.05	12	0.06	793.00	10079.00	18140	20230322	-41.46	9610	20231024	10.51	18140	-41.46	20230322	9610	10.51	20231024	18140	-41.46	20230322	9610	10.51	20231024	1.46	N	004380	500	105 억		7229447	N	N	0	N	00	N
112	20231211	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	120	2	1.15	47342700	4494	25.15	10530	10580	10470	13580	7320	10450	10534.65	34.43	-2190	3093	10536	10492	10466	10422	10396	10480	10410	105	3130	500	7730	10	1	21000000	2220	13.33	1.05	12	0.02	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.46	N	004380	500	105 억		7229447	N	N	0	N	00	N
113	20231211	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10470	20	2	0.19	4850370	461	2.58	10530	10530	10470	13580	7320	10450	10521.41	34.43	-2190	-9	10536	10492	10466	10422	10396	10480	10410	105	3130	500	7730	10	1	21000000	2199	13.20	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.28	9610	20231024	8.95	18140	-42.28	20230322	9610	8.95	20231024	18140	-42.28	20230322	9610	8.95	20231024	1.46	N	004380	500	105 억		7229447	N	N	0	N	00	N
114	20231208	160149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10450	20	2	0.19	186909310	17870	56.01	10500	10510	10440	13550	7310	10430	10459.40	34.43	0	1988	10603	10516	10413	10326	10223	10560	10370	105	3120	500	7710	10	1	21000000	2195	13.18	1.04	12	0.09	793.00	10079.00	18140	20230322	-42.39	9610	20231024	8.74	18140	-42.39	20230322	9610	8.74	20231024	18140	-42.39	20230322	9610	8.74	20231024	1.47	N	004380	500	105 억		7229447	N	N	1	N	00	N
115	20231208	150149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	50	2	0.48	162311550	15520	48.64	10500	10510	10440	13550	7310	10430	10458.22	34.43	0	2063	10603	10516	10413	10326	10223	10560	10370	105	3120	500	7710	10	1	21000000	2201	13.22	1.04	12	0.07	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.47	N	004380	500	105 억		7229447	N	N	1	N	00	N
116	20231208	140149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	50	2	0.48	145187710	13884	43.51	10500	10510	10440	13550	7310	10430	10457.20	34.43	0	2016	10603	10516	10413	10326	10223	10560	10370	105	3120	500	7710	10	1	21000000	2201	13.22	1.04	12	0.07	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.47	N	004380	500	105 억		7229447	N	N	1	N	00	N
117	20231208	130148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	50	2	0.48	124138240	11871	37.21	10500	10510	10440	13550	7310	10430	10457.27	34.43	0	1832	10603	10516	10413	10326	10223	10560	10370	105	3120	500	7710	10	1	21000000	2201	13.22	1.04	12	0.06	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.47	N	004380	500	105 억		7229447	N	N	1	N	00	N
118	20231208	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10490	60	2	0.58	114150540	10917	34.22	10500	10510	10440	13550	7310	10430	10456.22	34.43	0	1919	10603	10516	10413	10326	10223	10560	10370	105	3120	500	7710	10	1	21000000	2203	13.23	1.04	12	0.05	793.00	10079.00	18140	20230322	-42.17	9610	20231024	9.16	18140	-42.17	20230322	9610	9.16	20231024	18140	-42.17	20230322	9610	9.16	20231024	1.47	N	004380	500	105 억		7229447	N	N	1	N	00	N
119	20231208	110149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	50	2	0.48	97631230	9339	29.27	10500	10510	10440	13550	7310	10430	10454.14	34.43	0	2273	10603	10516	10413	10326	10223	10560	10370	105	3120	500	7710	10	1	21000000	2201	13.22	1.04	12	0.04	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.47	N	004380	500	105 억		7229447	N	N	1	N	00	N
120	20231208	100149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	50	2	0.48	85966550	8224	25.77	10500	10510	10440	13550	7310	10430	10453.13	34.43	0	1796	10603	10516	10413	10326	10223	10560	10370	105	3120	500	7710	10	1	21000000	2201	13.22	1.04	12	0.04	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.47	N	004380	500	105 억		7229447	N	N	1	N	00	N
121	20231208	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10500	70	2	0.67	21000	2	0.01	10500	10500	10500	13550	7310	10430	10500.00	34.43	0	0	10603	10516	10413	10326	10223	10560	10370	105	3120	500	7710	10	1	21000000	2205	13.24	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	18140	-42.12	20230322	9610	9.26	20231024	18140	-42.12	20230322	9610	9.26	20231024	1.47	N	004380	500	105 억		7229447	N	N	1	N	00	N
122	20231207	160147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10430	10	2	0.10	331150460	31894	131.90	10340	10500	10310	13540	7300	10420	10382.76	34.46	0	-4784	10586	10502	10336	10252	10086	10545	10295	105	3120	500	7710	10	1	21000000	2190	13.15	1.03	12	0.15	793.00	10079.00	18140	20230322	-42.50	9610	20231024	8.53	18140	-42.50	20230322	9610	8.53	20231024	18140	-42.50	20230322	9610	8.53	20231024	1.45	N	004380	500	105 억		7236841	N	N	1	N	00	N
123	20231207	150149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10350	-70	5	-0.67	313794930	30221	124.98	10340	10500	10310	13540	7300	10420	10383.34	34.46	0	-4796	10586	10502	10336	10252	10086	10545	10295	105	3120	500	7710	10	1	21000000	2174	13.05	1.03	12	0.14	793.00	10079.00	18140	20230322	-42.94	9610	20231024	7.70	18140	-42.94	20230322	9610	7.70	20231024	18140	-42.94	20230322	9610	7.70	20231024	1.45	N	004380	500	105 억		7236841	N	N	11	N	00	N
124	20231207	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10450	30	2	0.29	194723440	18721	77.42	10340	10500	10310	13540	7300	10420	10401.34	34.46	0	-4832	10586	10502	10336	10252	10086	10545	10295	105	3120	500	7710	10	1	21000000	2195	13.18	1.04	12	0.09	793.00	10079.00	18140	20230322	-42.39	9610	20231024	8.74	18140	-42.39	20230322	9610	8.74	20231024	18140	-42.39	20230322	9610	8.74	20231024	1.45	N	004380	500	105 억		7236841	N	N	11	N	00	N
125	20231207	130147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10380	-40	5	-0.38	184632730	17750	73.40	10340	10500	10310	13540	7300	10420	10401.84	34.46	0	-5485	10586	10502	10336	10252	10086	10545	10295	105	3120	500	7710	10	1	21000000	2180	13.09	1.03	12	0.08	793.00	10079.00	18140	20230322	-42.78	9610	20231024	8.01	18140	-42.78	20230322	9610	8.01	20231024	18140	-42.78	20230322	9610	8.01	20231024	1.45	N	004380	500	105 억		7236841	N	N	11	N	00	N
126	20231207	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10380	-40	5	-0.38	176387920	16955	70.12	10340	10500	10310	13540	7300	10420	10403.30	34.46	0	-5470	10586	10502	10336	10252	10086	10545	10295	105	3120	500	7710	10	1	21000000	2180	13.09	1.03	12	0.08	793.00	10079.00	18140	20230322	-42.78	9610	20231024	8.01	18140	-42.78	20230322	9610	8.01	20231024	18140	-42.78	20230322	9610	8.01	20231024	1.45	N	004380	500	105 억		7236841	N	N	11	N	00	N
127	20231207	110145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10370	-50	5	-0.48	155066330	14900	61.62	10340	10500	10310	13540	7300	10420	10407.14	34.46	0	-5121	10586	10502	10336	10252	10086	10545	10295	105	3120	500	7710	10	1	21000000	2178	13.08	1.03	12	0.07	793.00	10079.00	18140	20230322	-42.83	9610	20231024	7.91	18140	-42.83	20230322	9610	7.91	20231024	18140	-42.83	20230322	9610	7.91	20231024	1.45	N	004380	500	105 억		7236841	N	N	11	N	00	N
128	20231207	100147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10470	50	2	0.48	49060230	4708	19.47	10340	10500	10310	13540	7300	10420	10420.61	34.46	0	722	10586	10502	10336	10252	10086	10545	10295	105	3120	500	7710	10	1	21000000	2199	13.20	1.04	12	0.02	793.00	10079.00	18140	20230322	-42.28	9610	20231024	8.95	18140	-42.28	20230322	9610	8.95	20231024	18140	-42.28	20230322	9610	8.95	20231024	1.45	N	004380	500	105 억		7236841	N	N	11	N	00	N
129	20231207	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10340	-80	5	-0.77	537680	52	0.22	10340	10340	10340	13540	7300	10420	10340.00	34.46	0	-2	10586	10502	10336	10252	10086	10545	10295	105	3120	500	7710	10	1	21000000	2171	13.04	1.03	12	0.00	793.00	10079.00	18140	20230322	-43.00	9610	20231024	7.60	18140	-43.00	20230322	9610	7.60	20231024	18140	-43.00	20230322	9610	7.60	20231024	1.45	N	004380	500	105 억		7236841	N	N	11	N	00	N
130	20231206	160145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10420	70	2	0.68	248892740	24170	71.97	10350	10420	10170	13450	7250	10350	10297.55	34.46	0	-2239	10750	10550	10450	10250	10150	10500	10200	105	3100	500	7650	10	1	21000000	2188	13.14	1.03	12	0.12	793.00	10079.00	18140	20230322	-42.56	9610	20231024	8.43	18140	-42.56	20230322	9610	8.43	20231024	18140	-42.56	20230322	9610	8.43	20231024	1.45	N	004380	500	105 억		7236980	N	N	11	N	00	N
131	20231206	150149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10370	20	2	0.19	243619230	23663	70.46	10350	10400	10170	13450	7250	10350	10295.32	34.46	0	-2302	10750	10550	10450	10250	10150	10500	10200	105	3100	500	7650	10	1	21000000	2178	13.08	1.03	12	0.11	793.00	10079.00	18140	20230322	-42.83	9610	20231024	7.91	18140	-42.83	20230322	9610	7.91	20231024	18140	-42.83	20230322	9610	7.91	20231024	1.45	N	004380	500	105 억		7236980	N	N	0	N	00	N
132	20231206	140146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10350	0	3	0.00	228489160	22202	66.11	10350	10400	10170	13450	7250	10350	10291.32	34.46	0	-2626	10750	10550	10450	10250	10150	10500	10200	105	3100	500	7650	10	1	21000000	2174	13.05	1.03	12	0.11	793.00	10079.00	18140	20230322	-42.94	9610	20231024	7.70	18140	-42.94	20230322	9610	7.70	20231024	18140	-42.94	20230322	9610	7.70	20231024	1.45	N	004380	500	105 억		7236980	N	N	0	N	00	N
133	20231206	130147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10340	-10	5	-0.10	223526900	21722	64.68	10350	10400	10170	13450	7250	10350	10290.29	34.46	0	-2718	10750	10550	10450	10250	10150	10500	10200	105	3100	500	7650	10	1	21000000	2171	13.04	1.03	12	0.10	793.00	10079.00	18140	20230322	-43.00	9610	20231024	7.60	18140	-43.00	20230322	9610	7.60	20231024	18140	-43.00	20230322	9610	7.60	20231024	1.45	N	004380	500	105 억		7236980	N	N	0	N	00	N
134	20231206	120145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10350	0	3	0.00	183675950	17857	53.17	10350	10400	10170	13450	7250	10350	10285.86	34.46	0	-4519	10750	10550	10450	10250	10150	10500	10200	105	3100	500	7650	10	1	21000000	2174	13.05	1.03	12	0.09	793.00	10079.00	18140	20230322	-42.94	9610	20231024	7.70	18140	-42.94	20230322	9610	7.70	20231024	18140	-42.94	20230322	9610	7.70	20231024	1.45	N	004380	500	105 억		7236980	N	N	0	N	00	N
135	20231206	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10350	0	3	0.00	165177160	16070	47.85	10350	10400	10170	13450	7250	10350	10278.51	34.46	0	-4380	10750	10550	10450	10250	10150	10500	10200	105	3100	500	7650	10	1	21000000	2174	13.05	1.03	12	0.08	793.00	10079.00	18140	20230322	-42.94	9610	20231024	7.70	18140	-42.94	20230322	9610	7.70	20231024	18140	-42.94	20230322	9610	7.70	20231024	1.45	N	004380	500	105 억		7236980	N	N	0	N	00	N
136	20231206	100147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10270	-80	5	-0.77	117991720	11474	34.17	10350	10400	10170	13450	7250	10350	10283.28	34.46	0	-5439	10750	10550	10450	10250	10150	10500	10200	105	3100	500	7650	10	1	21000000	2157	12.95	1.02	12	0.05	793.00	10079.00	18140	20230322	-43.38	9610	20231024	6.87	18140	-43.38	20230322	9610	6.87	20231024	18140	-43.38	20230322	9610	6.87	20231024	1.45	N	004380	500	105 억		7236980	N	N	0	N	00	N
137	20231206	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10390	40	2	0.39	2984640	288	0.86	10350	10390	10350	13450	7250	10350	10364.33	34.46	0	-70	10750	10550	10450	10250	10150	10500	10200	105	3100	500	7650	10	1	21000000	2182	13.10	1.03	12	0.00	793.00	10079.00	18140	20230322	-42.72	9610	20231024	8.12	18140	-42.72	20230322	9610	8.12	20231024	18140	-42.72	20230322	9610	8.12	20231024	1.45	N	004380	500	105 억		7236980	N	N	0	N	00	N
138	20231205	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10350	-310	5	-2.91	344121090	32839	161.04	10550	10650	10350	13850	7470	10660	10479.95	34.49	0	-5276	10813	10736	10683	10606	10553	10710	10580	105	3190	500	7880	10	1	21000000	2174	13.05	1.03	12	0.16	793.00	10079.00	18140	20230322	-42.94	9610	20231024	7.70	18140	-42.94	20230322	9610	7.70	20231024	18140	-42.94	20230322	9610	7.70	20231024	1.44	N	004380	500	105 억		7242425	N	N	1	N	00	N
139	20231205	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10440	-220	5	-2.06	215740160	20468	100.37	10550	10650	10430	13850	7470	10660	10540.36	34.49	0	-4435	10813	10736	10683	10606	10553	10710	10580	105	3190	500	7880	10	1	21000000	2192	13.17	1.04	12	0.10	793.00	10079.00	18140	20230322	-42.45	9610	20231024	8.64	18140	-42.45	20230322	9610	8.64	20231024	18140	-42.45	20230322	9610	8.64	20231024	1.44	N	004380	500	105 억		7242425	N	N	1	N	00	N
140	20231205	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10520	-140	5	-1.31	145078890	13737	67.36	10550	10650	10500	13850	7470	10660	10561.18	34.49	0	-1101	10813	10736	10683	10606	10553	10710	10580	105	3190	500	7880	10	1	21000000	2209	13.27	1.04	12	0.07	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	18140	-42.01	20230322	9610	9.47	20231024	18140	-42.01	20230322	9610	9.47	20231024	1.44	N	004380	500	105 억		7242425	N	N	1	N	00	N
141	20231205	130147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10520	-140	5	-1.31	108639570	10272	50.37	10550	10650	10520	13850	7470	10660	10576.28	34.49	0	-18	10813	10736	10683	10606	10553	10710	10580	105	3190	500	7880	10	1	21000000	2209	13.27	1.04	12	0.05	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	18140	-42.01	20230322	9610	9.47	20231024	18140	-42.01	20230322	9610	9.47	20231024	1.44	N	004380	500	105 억		7242425	N	N	1	N	00	N
142	20231205	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	-110	5	-1.03	89265600	8434	41.36	10550	10650	10550	13850	7470	10660	10584.02	34.49	0	-18	10813	10736	10683	10606	10553	10710	10580	105	3190	500	7880	10	1	21000000	2216	13.30	1.05	12	0.04	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.44	N	004380	500	105 억		7242425	N	N	1	N	00	N
143	20231205	110147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10610	-50	5	-0.47	47928000	4525	22.19	10550	10650	10550	13850	7470	10660	10591.82	34.49	0	-18	10813	10736	10683	10606	10553	10710	10580	105	3190	500	7880	10	1	21000000	2228	13.38	1.05	12	0.02	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	18140	-41.51	20230322	9610	10.41	20231024	18140	-41.51	20230322	9610	10.41	20231024	1.44	N	004380	500	105 억		7242425	N	N	1	N	00	N
144	20231205	100147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	-20	5	-0.19	34542280	3264	16.01	10550	10650	10550	13850	7470	10660	10582.81	34.49	0	168	10813	10736	10683	10606	10553	10710	10580	105	3190	500	7880	10	1	21000000	2234	13.42	1.06	12	0.02	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.44	N	004380	500	105 억		7242425	N	N	1	N	00	N
145	20231205	090145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	-110	5	-1.03	8956970	849	4.16	10550	10560	10550	13850	7470	10660	10550.02	34.49	0	61	10813	10736	10683	10606	10553	10710	10580	105	3190	500	7880	10	1	21000000	2216	13.30	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.44	N	004380	500	105 억		7242425	N	N	1	N	00	N
146	20231204	160147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	-100	5	-0.93	216444940	20296	54.81	10760	10760	10630	13980	7540	10760	10664.33	34.51	0	-5505	10920	10840	10740	10660	10560	10790	10610	105	3220	500	7960	10	1	21000000	2239	13.44	1.06	12	0.10	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.46	N	004380	500	105 억		7247742	N	N	1	N	00	N
147	20231204	150148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10710	-50	5	-0.46	190661010	17879	48.28	10760	10760	10630	13980	7540	10760	10663.84	34.51	0	-4767	10920	10840	10740	10660	10560	10790	10610	105	3220	500	7960	10	1	21000000	2249	13.51	1.06	12	0.09	793.00	10079.00	18140	20230322	-40.96	9610	20231024	11.45	18140	-40.96	20230322	9610	11.45	20231024	18140	-40.96	20230322	9610	11.45	20231024	1.46	N	004380	500	105 억		7247742	N	N	0	N	00	N
148	20231204	140147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10680	-80	5	-0.74	166387730	15602	42.13	10760	10760	10630	13980	7540	10760	10664.37	34.51	0	-4664	10920	10840	10740	10660	10560	10790	10610	105	3220	500	7960	10	1	21000000	2243	13.47	1.06	12	0.07	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	18140	-41.12	20230322	9610	11.13	20231024	18140	-41.12	20230322	9610	11.13	20231024	1.46	N	004380	500	105 억		7247742	N	N	0	N	00	N
149	20231204	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	-100	5	-0.93	135991190	12750	34.43	10760	10760	10630	13980	7540	10760	10665.81	34.51	0	-4877	10920	10840	10740	10660	10560	10790	10610	105	3220	500	7960	10	1	21000000	2239	13.44	1.06	12	0.06	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.46	N	004380	500	105 억		7247742	N	N	0	N	00	N
150	20231204	120146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	-120	5	-1.12	124709260	11691	31.57	10760	10760	10630	13980	7540	10760	10666.93	34.51	0	-4889	10920	10840	10740	10660	10560	10790	10610	105	3220	500	7960	10	1	21000000	2234	13.42	1.06	12	0.06	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7247742	N	N	0	N	00	N
151	20231204	110147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	-110	5	-1.02	98425580	9223	24.91	10760	10760	10630	13980	7540	10760	10671.53	34.51	0	-3317	10920	10840	10740	10660	10560	10790	10610	105	3220	500	7960	10	1	21000000	2237	13.43	1.06	12	0.04	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.46	N	004380	500	105 억		7247742	N	N	0	N	00	N
152	20231204	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	-110	5	-1.02	66501880	6228	16.82	10760	10760	10630	13980	7540	10760	10677.58	34.51	0	-2253	10920	10840	10740	10660	10560	10790	10610	105	3220	500	7960	10	1	21000000	2237	13.43	1.06	12	0.03	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.46	N	004380	500	105 억		7247742	N	N	0	N	00	N
153	20231204	090146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10700	-60	5	-0.56	16709080	1553	4.19	10760	10760	10700	13980	7540	10760	10759.22	34.51	0	-927	10920	10840	10740	10660	10560	10790	10610	105	3220	500	7960	10	1	21000000	2247	13.49	1.06	12	0.01	793.00	10079.00	18140	20230322	-41.01	9610	20231024	11.34	18140	-41.01	20230322	9610	11.34	20231024	18140	-41.01	20230322	9610	11.34	20231024	1.46	N	004380	500	105 억		7247742	N	N	0	N	00	N
154	20231201	160146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10760	0	3	0.00	393568550	36814	132.42	10800	10820	10640	13980	7540	10760	10690.73	34.46	0	10606	10906	10832	10746	10672	10586	10870	10710	105	3220	500	7960	10	1	21000000	2260	13.57	1.07	12	0.18	793.00	10079.00	18140	20230322	-40.68	9610	20231024	11.97	18140	-40.68	20230322	9610	11.97	20231024	18140	-40.68	20230322	9610	11.97	20231024	1.48	N	004380	500	105 억		7237587	N	N	0	N	00	N
155	20231201	150146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10700	-60	5	-0.56	380813250	35625	128.15	10800	10820	10640	13980	7540	10760	10689.49	34.46	0	10713	10906	10832	10746	10672	10586	10870	10710	105	3220	500	7960	10	1	21000000	2247	13.49	1.06	12	0.17	793.00	10079.00	18140	20230322	-41.01	9610	20231024	11.34	18140	-41.01	20230322	9610	11.34	20231024	18140	-41.01	20230322	9610	11.34	20231024	1.48	N	004380	500	105 억		7237587	N	N	0	N	00	N
156	20231201	140146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10750	-10	5	-0.09	372066340	34809	125.21	10800	10820	10640	13980	7540	10760	10688.80	34.46	0	10938	10906	10832	10746	10672	10586	10870	10710	105	3220	500	7960	10	1	21000000	2258	13.56	1.07	12	0.17	793.00	10079.00	18140	20230322	-40.74	9610	20231024	11.86	18140	-40.74	20230322	9610	11.86	20231024	18140	-40.74	20230322	9610	11.86	20231024	1.48	N	004380	500	105 억		7237587	N	N	0	N	00	N
157	20231201	130145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10710	-50	5	-0.46	363327920	33993	122.28	10800	10820	10640	13980	7540	10760	10688.32	34.46	0	11062	10906	10832	10746	10672	10586	10870	10710	105	3220	500	7960	10	1	21000000	2249	13.51	1.06	12	0.16	793.00	10079.00	18140	20230322	-40.96	9610	20231024	11.45	18140	-40.96	20230322	9610	11.45	20231024	18140	-40.96	20230322	9610	11.45	20231024	1.48	N	004380	500	105 억		7237587	N	N	0	N	00	N
158	20231201	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10770	10	2	0.09	336855010	31524	113.40	10800	10820	10640	13980	7540	10760	10685.67	34.46	0	10969	10906	10832	10746	10672	10586	10870	10710	105	3220	500	7960	10	1	21000000	2262	13.58	1.07	12	0.15	793.00	10079.00	18140	20230322	-40.63	9610	20231024	12.07	18140	-40.63	20230322	9610	12.07	20231024	18140	-40.63	20230322	9610	12.07	20231024	1.48	N	004380	500	105 억		7237587	N	N	0	N	00	N
159	20231201	110145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10740	-20	5	-0.19	315736630	29561	106.33	10800	10820	10640	13980	7540	10760	10680.85	34.46	0	11778	10906	10832	10746	10672	10586	10870	10710	105	3220	500	7960	10	1	21000000	2255	13.54	1.07	12	0.14	793.00	10079.00	18140	20230322	-40.79	9610	20231024	11.76	18140	-40.79	20230322	9610	11.76	20231024	18140	-40.79	20230322	9610	11.76	20231024	1.48	N	004380	500	105 억		7237587	N	N	0	N	00	N
160	20231201	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10720	-40	5	-0.37	303289560	28400	102.16	10800	10820	10640	13980	7540	10760	10679.21	34.46	0	11455	10906	10832	10746	10672	10586	10870	10710	105	3220	500	7960	10	1	21000000	2251	13.52	1.06	12	0.14	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	18140	-40.90	20230322	9610	11.55	20231024	18140	-40.90	20230322	9610	11.55	20231024	1.48	N	004380	500	105 억		7237587	N	N	0	N	00	N
161	20231201	090145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10760	0	3	0.00	172440	16	0.06	10800	10800	10760	13980	7540	10760	10777.50	34.46	0	5	10906	10832	10746	10672	10586	10870	10710	105	3220	500	7960	10	1	21000000	2260	13.57	1.07	12	0.00	793.00	10079.00	18140	20230322	-40.68	9610	20231024	11.97	18140	-40.68	20230322	9610	11.97	20231024	18140	-40.68	20230322	9610	11.97	20231024	1.48	N	004380	500	105 억		7237587	N	N	0	N	00	N