KissMeData/010660/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	160302	57	100.00	KOSPI		기계	N	N	N	N		N	3870	45	2	1.18	832645495	216658	60.60	3865	3890	3790	4970	2680	3825	3842.72	1.56	7149	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		342321	N	N	5	N	00	N
3	20231229	150300	57	100.00	KOSPI		기계	N	N	N	N		N	3870	45	2	1.18	832645495	216658	60.60	3865	3890	3790	4970	2680	3825	3842.72	1.56	7149	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		342321	N	N	5	N	00	N
4	20231229	140300	57	100.00	KOSPI		기계	N	N	N	N		N	3870	45	2	1.18	832645495	216658	60.60	3865	3890	3790	4970	2680	3825	3842.72	1.56	7149	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		342321	N	N	5	N	00	N
5	20231229	130300	57	100.00	KOSPI		기계	N	N	N	N		N	3870	45	2	1.18	832645495	216658	60.60	3865	3890	3790	4970	2680	3825	3842.72	1.56	7149	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		342321	N	N	5	N	00	N
6	20231229	120259	57	100.00	KOSPI		기계	N	N	N	N		N	3870	45	2	1.18	832645495	216658	60.60	3865	3890	3790	4970	2680	3825	3842.72	1.56	7149	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		342321	N	N	5	N	00	N
7	20231229	110251	57	100.00	KOSPI		기계	N	N	N	N		N	3870	45	2	1.18	832645495	216658	60.60	3865	3890	3790	4970	2680	3825	3842.72	1.56	7149	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		342321	N	N	5	N	00	N
8	20231229	100253	57	100.00	KOSPI		기계	N	N	N	N		N	3870	45	2	1.18	832645495	216658	60.60	3865	3890	3790	4970	2680	3825	3842.72	1.56	7149	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		342321	N	N	5	N	00	N
9	20231229	090252	57	100.00	KOSPI		기계	N	N	N	N		N	3870	45	2	1.18	832645495	216658	60.60	3865	3890	3790	4970	2680	3825	3842.72	1.56	7149	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		342321	N	N	5	N	00	N
10	20231228	160251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3870	45	2	1.18	826947595	215188	60.19	3865	3890	3790	4970	2680	3825	3842.72	1.52	0	1658	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	851	23.89	0.65	12	0.98	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	6.19	N	010660	500	110 억		335172	N	N	5	N	00	N
11	20231228	150253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3875	50	2	1.31	747301875	194603	54.43	3865	3890	3790	4970	2680	3825	3840.14	1.52	0	2968	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	853	23.92	0.65	12	0.88	162.00	5976.00	5580	20230619	-30.56	2655	20230327	45.95	5580	-30.56	20230619	2655	45.95	20230327	5580	-30.56	20230619	2655	45.95	20230327	6.19	N	010660	500	110 억		335172	N	N	3	N	00	N
12	20231228	140252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3860	35	2	0.92	574642755	150018	41.96	3865	3865	3790	4970	2680	3825	3830.49	1.52	0	11027	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	849	23.83	0.65	12	0.68	162.00	5976.00	5580	20230619	-30.82	2655	20230327	45.39	5580	-30.82	20230619	2655	45.39	20230327	5580	-30.82	20230619	2655	45.39	20230327	6.19	N	010660	500	110 억		335172	N	N	3	N	00	N
13	20231228	130250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3855	30	2	0.78	529316635	138257	38.67	3865	3865	3790	4970	2680	3825	3828.50	1.52	0	11027	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	848	23.80	0.65	12	0.63	162.00	5976.00	5580	20230619	-30.91	2655	20230327	45.20	5580	-30.91	20230619	2655	45.20	20230327	5580	-30.91	20230619	2655	45.20	20230327	6.19	N	010660	500	110 억		335172	N	N	3	N	00	N
14	20231228	120251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3830	5	2	0.13	382749585	100120	28.00	3865	3865	3790	4970	2680	3825	3822.91	1.52	0	-4052	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	843	23.64	0.64	12	0.46	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	5580	-31.36	20230619	2655	44.26	20230327	5580	-31.36	20230619	2655	44.26	20230327	6.19	N	010660	500	110 억		335172	N	N	3	N	00	N
15	20231228	110251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3830	5	2	0.13	281629525	73707	20.61	3865	3865	3790	4970	2680	3825	3820.93	1.52	0	-4941	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	843	23.64	0.64	12	0.34	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	5580	-31.36	20230619	2655	44.26	20230327	5580	-31.36	20230619	2655	44.26	20230327	6.19	N	010660	500	110 억		335172	N	N	3	N	00	N
16	20231228	100250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3810	-15	5	-0.39	235322170	61626	17.24	3865	3865	3790	4970	2680	3825	3818.55	1.52	0	-1568	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	838	23.52	0.64	12	0.28	162.00	5976.00	5580	20230619	-31.72	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	5580	-31.72	20230619	2655	43.50	20230327	6.19	N	010660	500	110 억		335172	N	N	3	N	00	N
17	20231228	090250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3815	-10	5	-0.26	21926615	5699	1.59	3865	3865	3805	4970	2680	3825	3847.45	1.52	0	-3634	3941	3882	3771	3712	3601	3912	3742	110	1145	500	2370	5	1	22000000	839	23.55	0.64	12	0.03	162.00	5976.00	5580	20230619	-31.63	2655	20230327	43.69	5580	-31.63	20230619	2655	43.69	20230327	5580	-31.63	20230619	2655	43.69	20230327	6.19	N	010660	500	110 억		335172	N	N	3	N	00	N
18	20231227	160250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3825	115	2	3.10	1338814140	353110	93.63	3660	3830	3660	4820	2600	3710	3791.45	1.40	0	28282	3843	3776	3733	3666	3623	3755	3645	110	1110	500	2300	5	1	22000000	842	23.61	0.64	12	1.61	162.00	5976.00	5580	20230619	-31.45	2655	20230327	44.07	5580	-31.45	20230619	2655	44.07	20230327	5580	-31.45	20230619	2655	44.07	20230327	6.24	N	010660	500	110 억		307456	N	N	3	N	00	N
19	20231227	150252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3790	80	2	2.16	1200860880	316885	84.02	3660	3830	3660	4820	2600	3710	3789.58	1.40	0	34821	3843	3776	3733	3666	3623	3755	3645	110	1110	500	2300	5	1	22000000	834	23.40	0.63	12	1.44	162.00	5976.00	5580	20230619	-32.08	2655	20230327	42.75	5580	-32.08	20230619	2655	42.75	20230327	5580	-32.08	20230619	2655	42.75	20230327	6.24	N	010660	500	110 억		307456	N	N	47	N	00	N
20	20231227	140251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3800	90	2	2.43	1004753630	265111	70.30	3660	3830	3660	4820	2600	3710	3789.94	1.40	0	17984	3843	3776	3733	3666	3623	3755	3645	110	1110	500	2300	5	1	22000000	836	23.46	0.64	12	1.21	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	5580	-31.90	20230619	2655	43.13	20230327	6.24	N	010660	500	110 억		307456	N	N	47	N	00	N
21	20231227	130249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3820	110	2	2.96	761981865	201387	53.40	3660	3825	3660	4820	2600	3710	3783.67	1.40	0	13087	3843	3776	3733	3666	3623	3755	3645	110	1110	500	2300	5	1	22000000	840	23.58	0.64	12	0.92	162.00	5976.00	5580	20230619	-31.54	2655	20230327	43.88	5580	-31.54	20230619	2655	43.88	20230327	5580	-31.54	20230619	2655	43.88	20230327	6.24	N	010660	500	110 억		307456	N	N	47	N	00	N
22	20231227	120249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3805	95	2	2.56	661252985	174994	46.40	3660	3820	3660	4820	2600	3710	3778.72	1.40	0	10726	3843	3776	3733	3666	3623	3755	3645	110	1110	500	2300	5	1	22000000	837	23.49	0.64	12	0.80	162.00	5976.00	5580	20230619	-31.81	2655	20230327	43.31	5580	-31.81	20230619	2655	43.31	20230327	5580	-31.81	20230619	2655	43.31	20230327	6.24	N	010660	500	110 억		307456	N	N	47	N	00	N
23	20231227	110251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3800	90	2	2.43	538283220	142670	37.83	3660	3820	3660	4820	2600	3710	3772.93	1.40	0	3598	3843	3776	3733	3666	3623	3755	3645	110	1110	500	2300	5	1	22000000	836	23.46	0.64	12	0.65	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	5580	-31.90	20230619	2655	43.13	20230327	6.24	N	010660	500	110 억		307456	N	N	47	N	00	N
24	20231227	100251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3800	90	2	2.43	437648455	116107	30.79	3660	3820	3660	4820	2600	3710	3769.36	1.40	0	1595	3843	3776	3733	3666	3623	3755	3645	110	1110	500	2300	5	1	22000000	836	23.46	0.64	12	0.53	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	5580	-31.90	20230619	2655	43.13	20230327	6.24	N	010660	500	110 억		307456	N	N	47	N	00	N
25	20231227	090251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3735	25	2	0.67	53356815	14389	3.82	3660	3740	3660	4820	2600	3710	3708.17	1.40	0	6632	3843	3776	3733	3666	3623	3755	3645	110	1110	500	2300	5	1	22000000	822	23.06	0.62	12	0.07	162.00	5976.00	5580	20230619	-33.06	2655	20230327	40.68	5580	-33.06	20230619	2655	40.68	20230327	5580	-33.06	20230619	2655	40.68	20230327	6.24	N	010660	500	110 억		307456	N	N	47	N	00	N
26	20231226	160251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3710	-75	5	-1.98	1377778885	369067	134.03	3785	3800	3690	4920	2650	3785	3733.22	1.30	0	22204	3908	3846	3798	3736	3688	3822	3712	110	1135	500	2340	5	1	22000000	816	22.90	0.62	12	1.68	162.00	5976.00	5580	20230619	-33.51	2655	20230327	39.74	5580	-33.51	20230619	2655	39.74	20230327	5580	-33.51	20230619	2655	39.74	20230327	6.10	N	010660	500	110 억		285924	N	N	47	N	00	N
27	20231226	150250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3710	-75	5	-1.98	1215182150	325138	118.08	3785	3800	3700	4920	2650	3785	3737.41	1.30	0	22551	3908	3846	3798	3736	3688	3822	3712	110	1135	500	2340	5	1	22000000	816	22.90	0.62	12	1.48	162.00	5976.00	5580	20230619	-33.51	2655	20230327	39.74	5580	-33.51	20230619	2655	39.74	20230327	5580	-33.51	20230619	2655	39.74	20230327	6.10	N	010660	500	110 억		285924	N	N	64	N	00	N
28	20231226	140251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3730	-55	5	-1.45	936827785	250085	90.82	3785	3800	3710	4920	2650	3785	3746.01	1.30	0	9677	3908	3846	3798	3736	3688	3822	3712	110	1135	500	2340	5	1	22000000	821	23.02	0.62	12	1.14	162.00	5976.00	5580	20230619	-33.15	2655	20230327	40.49	5580	-33.15	20230619	2655	40.49	20230327	5580	-33.15	20230619	2655	40.49	20230327	6.10	N	010660	500	110 억		285924	N	N	64	N	00	N
29	20231226	130251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3735	-50	5	-1.32	832035000	221921	80.59	3785	3800	3710	4920	2650	3785	3749.22	1.30	0	11145	3908	3846	3798	3736	3688	3822	3712	110	1135	500	2340	5	1	22000000	822	23.06	0.62	12	1.01	162.00	5976.00	5580	20230619	-33.06	2655	20230327	40.68	5580	-33.06	20230619	2655	40.68	20230327	5580	-33.06	20230619	2655	40.68	20230327	6.10	N	010660	500	110 억		285924	N	N	64	N	00	N
30	20231226	120251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3765	-20	5	-0.53	723641145	192871	70.04	3785	3800	3710	4920	2650	3785	3751.92	1.30	0	12707	3908	3846	3798	3736	3688	3822	3712	110	1135	500	2340	5	1	22000000	828	23.24	0.63	12	0.88	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	5580	-32.53	20230619	2655	41.81	20230327	5580	-32.53	20230619	2655	41.81	20230327	6.10	N	010660	500	110 억		285924	N	N	64	N	00	N
31	20231226	110253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3775	-10	5	-0.26	589406065	157086	57.05	3785	3800	3710	4920	2650	3785	3752.09	1.30	0	17464	3908	3846	3798	3736	3688	3822	3712	110	1135	500	2340	5	1	22000000	831	23.30	0.63	12	0.71	162.00	5976.00	5580	20230619	-32.35	2655	20230327	42.18	5580	-32.35	20230619	2655	42.18	20230327	5580	-32.35	20230619	2655	42.18	20230327	6.10	N	010660	500	110 억		285924	N	N	64	N	00	N
32	20231226	100251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3765	-20	5	-0.53	353220785	94454	34.30	3785	3800	3710	4920	2650	3785	3739.53	1.30	0	15113	3908	3846	3798	3736	3688	3822	3712	110	1135	500	2340	5	1	22000000	828	23.24	0.63	12	0.43	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	5580	-32.53	20230619	2655	41.81	20230327	5580	-32.53	20230619	2655	41.81	20230327	6.10	N	010660	500	110 억		285924	N	N	64	N	00	N
33	20231226	090251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3760	-25	5	-0.66	33190455	8769	3.18	3785	3800	3755	4920	2650	3785	3784.98	1.30	0	-1575	3908	3846	3798	3736	3688	3822	3712	110	1135	500	2340	5	1	22000000	827	23.21	0.63	12	0.04	162.00	5976.00	5580	20230619	-32.62	2655	20230327	41.62	5580	-32.62	20230619	2655	41.62	20230327	5580	-32.62	20230619	2655	41.62	20230327	6.10	N	010660	500	110 억		285924	N	N	64	N	00	N
34	20231222	160248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3785	-25	5	-0.66	1026141275	270130	46.45	3810	3860	3750	4950	2670	3810	3798.73	1.29	0	3075	4096	3952	3791	3647	3486	3872	3567	110	1140	500	2360	5	1	22000000	833	23.36	0.63	12	1.23	162.00	5976.00	5580	20230619	-32.17	2655	20230327	42.56	5580	-32.17	20230619	2655	42.56	20230327	5580	-32.17	20230619	2655	42.56	20230327	5.91	N	010660	500	110 억		284330	N	N	64	N	00	N
35	20231222	150248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3800	-10	5	-0.26	915756095	240993	41.44	3810	3860	3750	4950	2670	3810	3799.93	1.29	0	647	4096	3952	3791	3647	3486	3872	3567	110	1140	500	2360	5	1	22000000	836	23.46	0.64	12	1.10	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	5580	-31.90	20230619	2655	43.13	20230327	5.91	N	010660	500	110 억		284330	N	N	64568	N	00	N
36	20231222	140247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3775	-35	5	-0.92	790466270	207963	35.76	3810	3860	3750	4950	2670	3810	3800.99	1.29	0	1203	4096	3952	3791	3647	3486	3872	3567	110	1140	500	2360	5	1	22000000	831	23.30	0.63	12	0.95	162.00	5976.00	5580	20230619	-32.35	2655	20230327	42.18	5580	-32.35	20230619	2655	42.18	20230327	5580	-32.35	20230619	2655	42.18	20230327	5.91	N	010660	500	110 억		284330	N	N	64568	N	00	N
37	20231222	130245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3770	-40	5	-1.05	689019735	181081	31.14	3810	3860	3750	4950	2670	3810	3805.04	1.29	0	1374	4096	3952	3791	3647	3486	3872	3567	110	1140	500	2360	5	1	22000000	829	23.27	0.63	12	0.82	162.00	5976.00	5580	20230619	-32.44	2655	20230327	42.00	5580	-32.44	20230619	2655	42.00	20230327	5580	-32.44	20230619	2655	42.00	20230327	5.91	N	010660	500	110 억		284330	N	N	64568	N	00	N
38	20231222	120246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3830	20	2	0.52	397231880	104100	17.90	3810	3860	3790	4950	2670	3810	3815.87	1.29	0	-67	4096	3952	3791	3647	3486	3872	3567	110	1140	500	2360	5	1	22000000	843	23.64	0.64	12	0.47	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	5580	-31.36	20230619	2655	44.26	20230327	5580	-31.36	20230619	2655	44.26	20230327	5.91	N	010660	500	110 억		284330	N	N	64568	N	00	N
39	20231222	110247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3805	-5	5	-0.13	323582820	84853	14.59	3810	3860	3790	4950	2670	3810	3813.45	1.29	0	-190	4096	3952	3791	3647	3486	3872	3567	110	1140	500	2360	5	1	22000000	837	23.49	0.64	12	0.39	162.00	5976.00	5580	20230619	-31.81	2655	20230327	43.31	5580	-31.81	20230619	2655	43.31	20230327	5580	-31.81	20230619	2655	43.31	20230327	5.91	N	010660	500	110 억		284330	N	N	64568	N	00	N
40	20231222	100246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3830	20	2	0.52	237947140	62382	10.73	3810	3860	3790	4950	2670	3810	3814.36	1.29	0	-192	4096	3952	3791	3647	3486	3872	3567	110	1140	500	2360	5	1	22000000	843	23.64	0.64	12	0.28	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	5580	-31.36	20230619	2655	44.26	20230327	5580	-31.36	20230619	2655	44.26	20230327	5.91	N	010660	500	110 억		284330	N	N	64568	N	00	N
41	20231222	090246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3840	30	2	0.79	26561870	6959	1.20	3810	3860	3795	4950	2670	3810	3816.91	1.29	0	-3456	4096	3952	3791	3647	3486	3872	3567	110	1140	500	2360	5	1	22000000	845	23.70	0.64	12	0.03	162.00	5976.00	5580	20230619	-31.18	2655	20230327	44.63	5580	-31.18	20230619	2655	44.63	20230327	5580	-31.18	20230619	2655	44.63	20230327	5.91	N	010660	500	110 억		284330	N	N	64568	N	00	N
42	20231221	160246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3810	-90	5	-2.31	2212585260	578535	66.02	3850	3935	3630	5070	2730	3900	3824.42	1.05	0	44958	4173	4036	3933	3796	3693	3985	3745	110	1170	500	2410	5	1	22000000	838	23.52	0.64	12	2.63	162.00	5976.00	5580	20230619	-31.72	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	5580	-31.72	20230619	2655	43.50	20230327	5.87	N	010660	500	110 억		232052	N	N	64568	N	00	N
43	20231221	150247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3790	-110	5	-2.82	1935731230	505433	57.68	3850	3935	3630	5070	2730	3900	3829.77	1.05	0	33637	4173	4036	3933	3796	3693	3985	3745	110	1170	500	2410	5	1	22000000	834	23.40	0.63	12	2.30	162.00	5976.00	5580	20230619	-32.08	2655	20230327	42.75	5580	-32.08	20230619	2655	42.75	20230327	5580	-32.08	20230619	2655	42.75	20230327	5.87	N	010660	500	110 억		232052	N	N	0	N	00	N
44	20231221	140244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3815	-85	5	-2.18	1650721695	430648	49.14	3850	3935	3630	5070	2730	3900	3833.02	1.05	0	25849	4173	4036	3933	3796	3693	3985	3745	110	1170	500	2410	5	1	22000000	839	23.55	0.64	12	1.96	162.00	5976.00	5580	20230619	-31.63	2655	20230327	43.69	5580	-31.63	20230619	2655	43.69	20230327	5580	-31.63	20230619	2655	43.69	20230327	5.87	N	010660	500	110 억		232052	N	N	0	N	00	N
45	20231221	130246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3835	-65	5	-1.67	1495751220	390063	44.51	3850	3935	3630	5070	2730	3900	3834.54	1.05	0	22156	4173	4036	3933	3796	3693	3985	3745	110	1170	500	2410	5	1	22000000	844	23.67	0.64	12	1.77	162.00	5976.00	5580	20230619	-31.27	2655	20230327	44.44	5580	-31.27	20230619	2655	44.44	20230327	5580	-31.27	20230619	2655	44.44	20230327	5.87	N	010660	500	110 억		232052	N	N	0	N	00	N
46	20231221	120246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3800	-100	5	-2.56	1317469840	343302	39.18	3850	3935	3630	5070	2730	3900	3837.54	1.05	0	16365	4173	4036	3933	3796	3693	3985	3745	110	1170	500	2410	5	1	22000000	836	23.46	0.64	12	1.56	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	5580	-31.90	20230619	2655	43.13	20230327	5.87	N	010660	500	110 억		232052	N	N	0	N	00	N
47	20231221	110247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3810	-90	5	-2.31	1008387485	262023	29.90	3850	3935	3630	5070	2730	3900	3848.36	1.05	0	5038	4173	4036	3933	3796	3693	3985	3745	110	1170	500	2410	5	1	22000000	838	23.52	0.64	12	1.19	162.00	5976.00	5580	20230619	-31.72	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	5580	-31.72	20230619	2655	43.50	20230327	5.87	N	010660	500	110 억		232052	N	N	0	N	00	N
48	20231221	100244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3895	-5	5	-0.13	350569655	90099	10.28	3850	3935	3840	5070	2730	3900	3890.88	1.05	0	5717	4173	4036	3933	3796	3693	3985	3745	110	1170	500	2410	5	1	22000000	857	24.04	0.65	12	0.41	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	5580	-30.20	20230619	2655	46.70	20230327	5580	-30.20	20230619	2655	46.70	20230327	5.87	N	010660	500	110 억		232052	N	N	0	N	00	N
49	20231221	090247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3850	-50	5	-1.28	55359995	14366	1.64	3850	3875	3840	5070	2730	3900	3851.61	1.05	0	1525	4173	4036	3933	3796	3693	3985	3745	110	1170	500	2410	5	1	22000000	847	23.77	0.64	12	0.07	162.00	5976.00	5580	20230619	-31.00	2655	20230327	45.01	5580	-31.00	20230619	2655	45.01	20230327	5580	-31.00	20230619	2655	45.01	20230327	5.87	N	010660	500	110 억		232052	N	N	0	N	00	N
50	20231220	160246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3900	-165	5	-4.06	3401013665	869195	199.71	4030	4070	3830	5280	2850	4065	3912.85	1.01	0	13178	4201	4132	4091	4022	3981	4112	4002	110	1215	500	2520	5	1	22000000	858	24.07	0.65	12	3.95	162.00	5976.00	5580	20230619	-30.11	2655	20230327	46.89	5580	-30.11	20230619	2655	46.89	20230327	5580	-30.11	20230619	2655	46.89	20230327	5.81	N	010660	500	110 억		221581	N	N	0	N	00	N
51	20231220	150258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3895	-170	5	-4.18	3220362035	822889	189.07	4030	4070	3830	5280	2850	4065	3913.48	1.01	0	28175	4201	4132	4091	4022	3981	4112	4002	110	1215	500	2520	5	1	22000000	857	24.04	0.65	12	3.74	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	5580	-30.20	20230619	2655	46.70	20230327	5580	-30.20	20230619	2655	46.70	20230327	5.81	N	010660	500	110 억		221581	N	N	0	N	00	N
52	20231220	140303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3905	-160	5	-3.94	2962699045	756814	173.89	4030	4070	3830	5280	2850	4065	3914.70	1.01	0	30748	4201	4132	4091	4022	3981	4112	4002	110	1215	500	2520	5	1	22000000	859	24.10	0.65	12	3.44	162.00	5976.00	5580	20230619	-30.02	2655	20230327	47.08	5580	-30.02	20230619	2655	47.08	20230327	5580	-30.02	20230619	2655	47.08	20230327	5.81	N	010660	500	110 억		221581	N	N	0	N	00	N
53	20231220	130301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3885	-180	5	-4.43	2771085690	707572	162.57	4030	4070	3830	5280	2850	4065	3916.33	1.01	0	40055	4201	4132	4091	4022	3981	4112	4002	110	1215	500	2520	5	1	22000000	855	23.98	0.65	12	3.22	162.00	5976.00	5580	20230619	-30.38	2655	20230327	46.33	5580	-30.38	20230619	2655	46.33	20230327	5580	-30.38	20230619	2655	46.33	20230327	5.81	N	010660	500	110 억		221581	N	N	0	N	00	N
54	20231220	120245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3925	-140	5	-3.44	2380991945	607451	139.57	4030	4070	3830	5280	2850	4065	3919.64	1.01	0	58251	4201	4132	4091	4022	3981	4112	4002	110	1215	500	2520	5	1	22000000	864	24.23	0.66	12	2.76	162.00	5976.00	5580	20230619	-29.66	2655	20230327	47.83	5580	-29.66	20230619	2655	47.83	20230327	5580	-29.66	20230619	2655	47.83	20230327	5.81	N	010660	500	110 억		221581	N	N	0	N	00	N
55	20231220	110247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3915	-150	5	-3.69	2113940110	539302	123.91	4030	4070	3830	5280	2850	4065	3919.77	1.01	0	64189	4201	4132	4091	4022	3981	4112	4002	110	1215	500	2520	5	1	22000000	861	24.17	0.66	12	2.45	162.00	5976.00	5580	20230619	-29.84	2655	20230327	47.46	5580	-29.84	20230619	2655	47.46	20230327	5580	-29.84	20230619	2655	47.46	20230327	5.81	N	010660	500	110 억		221581	N	N	0	N	00	N
56	20231220	100245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3895	-170	5	-4.18	1707848580	435216	100.00	4030	4070	3830	5280	2850	4065	3924.14	1.01	0	80125	4201	4132	4091	4022	3981	4112	4002	110	1215	500	2520	5	1	22000000	857	24.04	0.65	12	1.98	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	5580	-30.20	20230619	2655	46.70	20230327	5580	-30.20	20230619	2655	46.70	20230327	5.81	N	010660	500	110 억		221581	N	N	0	N	00	N
57	20231220	090246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4025	-40	5	-0.98	73657150	18338	4.21	4030	4070	4000	5280	2850	4065	4016.64	1.01	0	3814	4201	4132	4091	4022	3981	4112	4002	110	1215	500	2520	5	1	22000000	886	24.85	0.67	12	0.08	162.00	5976.00	5580	20230619	-27.87	2655	20230327	51.60	5580	-27.87	20230619	2655	51.60	20230327	5580	-27.87	20230619	2655	51.60	20230327	5.81	N	010660	500	110 억		221581	N	N	0	N	00	N
58	20231219	160246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4065	-135	5	-3.21	1748534505	426891	85.10	4120	4160	4050	5460	2940	4200	4095.95	1.15	0	-29115	4370	4285	4165	4080	3960	4225	4020	110	1260	500	2600	5	1	22000000	894	25.09	0.68	12	1.94	162.00	5976.00	5580	20230619	-27.15	2655	20230327	53.11	5580	-27.15	20230619	2655	53.11	20230327	5580	-27.15	20230619	2655	53.11	20230327	5.95	N	010660	500	110 억		252166	N	N	0	N	00	N
59	20231219	150247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4060	-140	5	-3.33	1593187470	388652	77.48	4120	4160	4055	5460	2940	4200	4098.80	1.15	0	-28720	4370	4285	4165	4080	3960	4225	4020	110	1260	500	2600	5	1	22000000	893	25.06	0.68	12	1.77	162.00	5976.00	5580	20230619	-27.24	2655	20230327	52.92	5580	-27.24	20230619	2655	52.92	20230327	5580	-27.24	20230619	2655	52.92	20230327	5.95	N	010660	500	110 억		252166	N	N	0	N	00	N
60	20231219	140247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4080	-120	5	-2.86	1393582570	339604	67.70	4120	4160	4075	5460	2940	4200	4103.04	1.15	0	-28425	4370	4285	4165	4080	3960	4225	4020	110	1260	500	2600	5	1	22000000	898	25.19	0.68	12	1.54	162.00	5976.00	5580	20230619	-26.88	2655	20230327	53.67	5580	-26.88	20230619	2655	53.67	20230327	5580	-26.88	20230619	2655	53.67	20230327	5.95	N	010660	500	110 억		252166	N	N	0	N	00	N
61	20231219	130246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4110	-90	5	-2.14	1118985230	272407	54.31	4120	4160	4080	5460	2940	4200	4107.16	1.15	0	-30036	4370	4285	4165	4080	3960	4225	4020	110	1260	500	2600	5	1	22000000	904	25.37	0.69	12	1.24	162.00	5976.00	5580	20230619	-26.34	2655	20230327	54.80	5580	-26.34	20230619	2655	54.80	20230327	5580	-26.34	20230619	2655	54.80	20230327	5.95	N	010660	500	110 억		252166	N	N	0	N	00	N
62	20231219	120247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4100	-100	5	-2.38	1028763155	250396	49.92	4120	4160	4080	5460	2940	4200	4107.89	1.15	0	-23886	4370	4285	4165	4080	3960	4225	4020	110	1260	500	2600	5	1	22000000	902	25.31	0.69	12	1.14	162.00	5976.00	5580	20230619	-26.52	2655	20230327	54.43	5580	-26.52	20230619	2655	54.43	20230327	5580	-26.52	20230619	2655	54.43	20230327	5.95	N	010660	500	110 억		252166	N	N	0	N	00	N
63	20231219	110247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	-80	5	-1.90	855748165	208302	41.53	4120	4160	4080	5460	2940	4200	4107.42	1.15	0	-26731	4370	4285	4165	4080	3960	4225	4020	110	1260	500	2600	5	1	22000000	906	25.43	0.69	12	0.95	162.00	5976.00	5580	20230619	-26.16	2655	20230327	55.18	5580	-26.16	20230619	2655	55.18	20230327	5580	-26.16	20230619	2655	55.18	20230327	5.95	N	010660	500	110 억		252166	N	N	0	N	00	N
64	20231219	100245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4105	-95	5	-2.26	509224115	123706	24.66	4120	4160	4085	5460	2940	4200	4115.19	1.15	0	7896	4370	4285	4165	4080	3960	4225	4020	110	1260	500	2600	5	1	22000000	903	25.34	0.69	12	0.56	162.00	5976.00	5580	20230619	-26.43	2655	20230327	54.61	5580	-26.43	20230619	2655	54.61	20230327	5580	-26.43	20230619	2655	54.61	20230327	5.95	N	010660	500	110 억		252166	N	N	0	N	00	N
65	20231219	090245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4110	-90	5	-2.14	77154135	18695	3.73	4120	4135	4110	5460	2940	4200	4119.33	1.15	0	2070	4370	4285	4165	4080	3960	4225	4020	110	1260	500	2600	5	1	22000000	904	25.37	0.69	12	0.08	162.00	5976.00	5580	20230619	-26.34	2655	20230327	54.80	5580	-26.34	20230619	2655	54.80	20230327	5580	-26.34	20230619	2655	54.80	20230327	5.95	N	010660	500	110 억		252166	N	N	0	N	00	N
66	20231218	160247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4200	-45	5	-1.06	2065271140	499401	138.77	4240	4250	4045	5510	2975	4245	4135.39	1.11	0	8379	4401	4322	4271	4192	4141	4297	4167	110	1265	500	2630	5	1	22000000	924	25.93	0.70	12	2.27	162.00	5976.00	5580	20230619	-24.73	2655	20230327	58.19	5580	-24.73	20230619	2655	58.19	20230327	5580	-24.73	20230619	2655	58.19	20230327	6.08	N	010660	500	110 억		243385	N	N	0	N	00	N
67	20231218	150245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	-35	5	-0.82	1982978205	479878	133.35	4240	4250	4045	5510	2975	4245	4132.25	1.11	0	6090	4401	4322	4271	4192	4141	4297	4167	110	1265	500	2630	5	1	22000000	926	25.99	0.70	12	2.18	162.00	5976.00	5580	20230619	-24.55	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	5580	-24.55	20230619	2655	58.57	20230327	6.08	N	010660	500	110 억		243385	N	N	0	N	00	N
68	20231218	140245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4180	-65	5	-1.53	1697104340	411888	114.46	4240	4250	4045	5510	2975	4245	4120.31	1.11	0	-8590	4401	4322	4271	4192	4141	4297	4167	110	1265	500	2630	5	1	22000000	920	25.80	0.70	12	1.87	162.00	5976.00	5580	20230619	-25.09	2655	20230327	57.44	5580	-25.09	20230619	2655	57.44	20230327	5580	-25.09	20230619	2655	57.44	20230327	6.08	N	010660	500	110 억		243385	N	N	0	N	00	N
69	20231218	130245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4175	-70	5	-1.65	1597398420	387963	107.81	4240	4250	4045	5510	2975	4245	4117.40	1.11	0	-13309	4401	4322	4271	4192	4141	4297	4167	110	1265	500	2630	5	1	22000000	919	25.77	0.70	12	1.76	162.00	5976.00	5580	20230619	-25.18	2655	20230327	57.25	5580	-25.18	20230619	2655	57.25	20230327	5580	-25.18	20230619	2655	57.25	20230327	6.08	N	010660	500	110 억		243385	N	N	0	N	00	N
70	20231218	120243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	-125	5	-2.94	1438827670	349706	97.18	4240	4250	4045	5510	2975	4245	4114.39	1.11	0	-22289	4401	4322	4271	4192	4141	4297	4167	110	1265	500	2630	5	1	22000000	906	25.43	0.69	12	1.59	162.00	5976.00	5580	20230619	-26.16	2655	20230327	55.18	5580	-26.16	20230619	2655	55.18	20230327	5580	-26.16	20230619	2655	55.18	20230327	6.08	N	010660	500	110 억		243385	N	N	0	N	00	N
71	20231218	110244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	-115	5	-2.71	1315264945	319760	88.86	4240	4250	4045	5510	2975	4245	4113.29	1.11	0	-24881	4401	4322	4271	4192	4141	4297	4167	110	1265	500	2630	5	1	22000000	909	25.49	0.69	12	1.45	162.00	5976.00	5580	20230619	-25.99	2655	20230327	55.56	5580	-25.99	20230619	2655	55.56	20230327	5580	-25.99	20230619	2655	55.56	20230327	6.08	N	010660	500	110 억		243385	N	N	0	N	00	N
72	20231218	100244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4090	-155	5	-3.65	1081226195	262760	73.02	4240	4250	4045	5510	2975	4245	4114.88	1.11	0	-32786	4401	4322	4271	4192	4141	4297	4167	110	1265	500	2630	5	1	22000000	900	25.25	0.68	12	1.19	162.00	5976.00	5580	20230619	-26.70	2655	20230327	54.05	5580	-26.70	20230619	2655	54.05	20230327	5580	-26.70	20230619	2655	54.05	20230327	6.08	N	010660	500	110 억		243385	N	N	0	N	00	N
73	20231218	090241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4175	-70	5	-1.65	95664670	22772	6.33	4240	4250	4175	5510	2975	4245	4200.98	1.11	0	2871	4401	4322	4271	4192	4141	4297	4167	110	1265	500	2630	5	1	22000000	919	25.77	0.70	12	0.10	162.00	5976.00	5580	20230619	-25.18	2655	20230327	57.25	5580	-25.18	20230619	2655	57.25	20230327	5580	-25.18	20230619	2655	57.25	20230327	6.08	N	010660	500	110 억		243385	N	N	0	N	00	N
74	20231215	160243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4245	-40	5	-0.93	1519062710	355717	59.69	4290	4350	4220	5570	3000	4285	4270.50	1.02	0	2569	4475	4380	4275	4180	4075	4427	4227	110	1285	500	2650	5	1	22000000	934	26.20	0.71	12	1.62	162.00	5976.00	5580	20230619	-23.92	2655	20230327	59.89	5580	-23.92	20230619	2655	59.89	20230327	5580	-23.92	20230619	2655	59.89	20230327	6.13	N	010660	500	110 억		223346	N	N	0	N	00	N
75	20231215	150245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	-20	5	-0.47	1224732595	286521	48.08	4290	4350	4220	5570	3000	4285	4274.50	1.02	0	9696	4475	4380	4275	4180	4075	4427	4227	110	1285	500	2650	5	1	22000000	938	26.33	0.71	12	1.30	162.00	5976.00	5580	20230619	-23.57	2655	20230327	60.64	5580	-23.57	20230619	2655	60.64	20230327	5580	-23.57	20230619	2655	60.64	20230327	6.13	N	010660	500	110 억		223346	N	N	0	N	00	N
76	20231215	140244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	-5	5	-0.12	1140938365	266899	44.78	4290	4350	4220	5570	3000	4285	4274.79	1.02	0	12648	4475	4380	4275	4180	4075	4427	4227	110	1285	500	2650	5	1	22000000	942	26.42	0.72	12	1.21	162.00	5976.00	5580	20230619	-23.30	2655	20230327	61.21	5580	-23.30	20230619	2655	61.21	20230327	5580	-23.30	20230619	2655	61.21	20230327	6.13	N	010660	500	110 억		223346	N	N	0	N	00	N
77	20231215	130242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4300	15	2	0.35	1046059925	244742	41.07	4290	4350	4220	5570	3000	4285	4274.13	1.02	0	14637	4475	4380	4275	4180	4075	4427	4227	110	1285	500	2650	5	1	22000000	946	26.54	0.72	12	1.11	162.00	5976.00	5580	20230619	-22.94	2655	20230327	61.96	5580	-22.94	20230619	2655	61.96	20230327	5580	-22.94	20230619	2655	61.96	20230327	6.13	N	010660	500	110 억		223346	N	N	0	N	00	N
78	20231215	120243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	0	3	0.00	940556960	220081	36.93	4290	4350	4220	5570	3000	4285	4273.69	1.02	0	26442	4475	4380	4275	4180	4075	4427	4227	110	1285	500	2650	5	1	22000000	943	26.45	0.72	12	1.00	162.00	5976.00	5580	20230619	-23.21	2655	20230327	61.39	5580	-23.21	20230619	2655	61.39	20230327	5580	-23.21	20230619	2655	61.39	20230327	6.13	N	010660	500	110 억		223346	N	N	0	N	00	N
79	20231215	110244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4300	15	2	0.35	783438110	183418	30.78	4290	4350	4220	5570	3000	4285	4271.33	1.02	0	28308	4475	4380	4275	4180	4075	4427	4227	110	1285	500	2650	5	1	22000000	946	26.54	0.72	12	0.83	162.00	5976.00	5580	20230619	-22.94	2655	20230327	61.96	5580	-22.94	20230619	2655	61.96	20230327	5580	-22.94	20230619	2655	61.96	20230327	6.13	N	010660	500	110 억		223346	N	N	0	N	00	N
80	20231215	100245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	25	2	0.58	565132875	132729	22.27	4290	4350	4220	5570	3000	4285	4257.80	1.02	0	34837	4475	4380	4275	4180	4075	4427	4227	110	1285	500	2650	5	1	22000000	948	26.60	0.72	12	0.60	162.00	5976.00	5580	20230619	-22.76	2655	20230327	62.34	5580	-22.76	20230619	2655	62.34	20230327	5580	-22.76	20230619	2655	62.34	20230327	6.13	N	010660	500	110 억		223346	N	N	0	N	00	N
81	20231215	090243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	-15	5	-0.35	129195085	30230	5.07	4290	4350	4220	5570	3000	4285	4273.74	1.02	0	-406	4475	4380	4275	4180	4075	4427	4227	110	1285	500	2650	5	1	22000000	939	26.36	0.71	12	0.14	162.00	5976.00	5580	20230619	-23.48	2655	20230327	60.83	5580	-23.48	20230619	2655	60.83	20230327	5580	-23.48	20230619	2655	60.83	20230327	6.13	N	010660	500	110 억		223346	N	N	0	N	00	N
82	20231214	160244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	80	2	1.90	2521451555	589888	136.83	4235	4370	4170	5460	2945	4205	4274.46	0.85	0	35572	4358	4281	4243	4166	4128	4262	4147	110	1255	500	2600	5	1	22000000	943	26.45	0.72	12	2.68	162.00	5976.00	5580	20230619	-23.21	2655	20230327	61.39	5580	-23.21	20230619	2655	61.39	20230327	5580	-23.21	20230619	2655	61.39	20230327	6.29	N	010660	500	110 억		186721	N	N	0	N	00	N
83	20231214	150250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4275	70	2	1.66	2413253475	564651	130.98	4235	4370	4170	5460	2945	4205	4273.89	0.85	0	29504	4358	4281	4243	4166	4128	4262	4147	110	1255	500	2600	5	1	22000000	941	26.39	0.72	12	2.57	162.00	5976.00	5580	20230619	-23.39	2655	20230327	61.02	5580	-23.39	20230619	2655	61.02	20230327	5580	-23.39	20230619	2655	61.02	20230327	6.29	N	010660	500	110 억		186721	N	N	0	N	00	N
84	20231214	140250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	135	2	3.21	2071194010	485198	112.55	4235	4370	4170	5460	2945	4205	4268.76	0.85	0	20813	4358	4281	4243	4166	4128	4262	4147	110	1255	500	2600	5	1	22000000	955	26.79	0.73	12	2.21	162.00	5976.00	5580	20230619	-22.22	2655	20230327	63.47	5580	-22.22	20230619	2655	63.47	20230327	5580	-22.22	20230619	2655	63.47	20230327	6.29	N	010660	500	110 억		186721	N	N	0	N	00	N
85	20231214	130249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	65	2	1.55	1078282460	255869	59.35	4235	4280	4170	5460	2945	4205	4214.20	0.85	0	6918	4358	4281	4243	4166	4128	4262	4147	110	1255	500	2600	5	1	22000000	939	26.36	0.71	12	1.16	162.00	5976.00	5580	20230619	-23.48	2655	20230327	60.83	5580	-23.48	20230619	2655	60.83	20230327	5580	-23.48	20230619	2655	60.83	20230327	6.29	N	010660	500	110 억		186721	N	N	0	N	00	N
86	20231214	120253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4175	-30	5	-0.71	771549460	183244	42.51	4235	4255	4175	5460	2945	4205	4210.50	0.85	0	-9610	4358	4281	4243	4166	4128	4262	4147	110	1255	500	2600	5	1	22000000	919	25.77	0.70	12	0.83	162.00	5976.00	5580	20230619	-25.18	2655	20230327	57.25	5580	-25.18	20230619	2655	57.25	20230327	5580	-25.18	20230619	2655	57.25	20230327	6.29	N	010660	500	110 억		186721	N	N	0	N	00	N
87	20231214	110246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	5	2	0.12	561672145	133150	30.89	4235	4255	4195	5460	2945	4205	4218.34	0.85	0	-8867	4358	4281	4243	4166	4128	4262	4147	110	1255	500	2600	5	1	22000000	926	25.99	0.70	12	0.61	162.00	5976.00	5580	20230619	-24.55	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	5580	-24.55	20230619	2655	58.57	20230327	6.29	N	010660	500	110 억		186721	N	N	0	N	00	N
88	20231214	100242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	5	2	0.12	332074820	78566	18.22	4235	4255	4205	5460	2945	4205	4226.71	0.85	0	3013	4358	4281	4243	4166	4128	4262	4147	110	1255	500	2600	5	1	22000000	926	25.99	0.70	12	0.36	162.00	5976.00	5580	20230619	-24.55	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	5580	-24.55	20230619	2655	58.57	20230327	6.29	N	010660	500	110 억		186721	N	N	0	N	00	N
89	20231214	090232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4230	25	2	0.59	49286040	11687	2.71	4235	4235	4205	5460	2945	4205	4217.20	0.85	0	4978	4358	4281	4243	4166	4128	4262	4147	110	1255	500	2600	5	1	22000000	931	26.11	0.71	12	0.05	162.00	5976.00	5580	20230619	-24.19	2655	20230327	59.32	5580	-24.19	20230619	2655	59.32	20230327	5580	-24.19	20230619	2655	59.32	20230327	6.29	N	010660	500	110 억		186721	N	N	0	N	00	N
90	20231213	160241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4205	-120	5	-2.77	1796440620	423646	112.72	4285	4320	4205	5620	3030	4325	4240.47	0.98	0	-32605	4408	4366	4303	4261	4198	4335	4230	110	1295	500	2680	5	1	22000000	925	25.96	0.70	12	1.93	162.00	5976.00	5580	20230619	-24.64	2655	20230327	58.38	5580	-24.64	20230619	2655	58.38	20230327	5580	-24.64	20230619	2655	58.38	20230327	6.29	N	010660	500	110 억		216312	N	N	97	N	00	N
91	20231213	150247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4225	-100	5	-2.31	1613848825	380285	101.18	4285	4320	4220	5620	3030	4325	4243.79	0.98	0	-29967	4408	4366	4303	4261	4198	4335	4230	110	1295	500	2680	5	1	22000000	930	26.08	0.71	12	1.73	162.00	5976.00	5580	20230619	-24.28	2655	20230327	59.13	5580	-24.28	20230619	2655	59.13	20230327	5580	-24.28	20230619	2655	59.13	20230327	6.29	N	010660	500	110 억		216312	N	N	97	N	00	N
92	20231213	140249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	-90	5	-2.08	1383723755	325840	86.69	4285	4320	4220	5620	3030	4325	4246.64	0.98	0	-27904	4408	4366	4303	4261	4198	4335	4230	110	1295	500	2680	5	1	22000000	932	26.14	0.71	12	1.48	162.00	5976.00	5580	20230619	-24.10	2655	20230327	59.51	5580	-24.10	20230619	2655	59.51	20230327	5580	-24.10	20230619	2655	59.51	20230327	6.29	N	010660	500	110 억		216312	N	N	97	N	00	N
93	20231213	130246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	-90	5	-2.08	1241507640	292256	77.76	4285	4320	4220	5620	3030	4325	4248.01	0.98	0	-24066	4408	4366	4303	4261	4198	4335	4230	110	1295	500	2680	5	1	22000000	932	26.14	0.71	12	1.33	162.00	5976.00	5580	20230619	-24.10	2655	20230327	59.51	5580	-24.10	20230619	2655	59.51	20230327	5580	-24.10	20230619	2655	59.51	20230327	6.29	N	010660	500	110 억		216312	N	N	97	N	00	N
94	20231213	120245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	-90	5	-2.08	1137243100	267638	71.21	4285	4320	4220	5620	3030	4325	4249.18	0.98	0	-21394	4408	4366	4303	4261	4198	4335	4230	110	1295	500	2680	5	1	22000000	932	26.14	0.71	12	1.22	162.00	5976.00	5580	20230619	-24.10	2655	20230327	59.51	5580	-24.10	20230619	2655	59.51	20230327	5580	-24.10	20230619	2655	59.51	20230327	6.29	N	010660	500	110 억		216312	N	N	97	N	00	N
95	20231213	110245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4250	-75	5	-1.73	888339110	208848	55.57	4285	4320	4230	5620	3030	4325	4253.52	0.98	0	-18822	4408	4366	4303	4261	4198	4335	4230	110	1295	500	2680	5	1	22000000	935	26.23	0.71	12	0.95	162.00	5976.00	5580	20230619	-23.84	2655	20230327	60.08	5580	-23.84	20230619	2655	60.08	20230327	5580	-23.84	20230619	2655	60.08	20230327	6.29	N	010660	500	110 억		216312	N	N	97	N	00	N
96	20231213	100248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	-60	5	-1.39	645480910	151705	40.36	4285	4320	4230	5620	3030	4325	4254.84	0.98	0	-17268	4408	4366	4303	4261	4198	4335	4230	110	1295	500	2680	5	1	22000000	938	26.33	0.71	12	0.69	162.00	5976.00	5580	20230619	-23.57	2655	20230327	60.64	5580	-23.57	20230619	2655	60.64	20230327	5580	-23.57	20230619	2655	60.64	20230327	6.29	N	010660	500	110 억		216312	N	N	97	N	00	N
97	20231213	090244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	-60	5	-1.39	64529005	15078	4.01	4285	4320	4265	5620	3030	4325	4279.68	0.98	0	1217	4408	4366	4303	4261	4198	4335	4230	110	1295	500	2680	5	1	22000000	938	26.33	0.71	12	0.07	162.00	5976.00	5580	20230619	-23.57	2655	20230327	60.64	5580	-23.57	20230619	2655	60.64	20230327	5580	-23.57	20230619	2655	60.64	20230327	6.29	N	010660	500	110 억		216312	N	N	97	N	00	N
98	20231212	160235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-5	5	-0.12	1601877900	372627	85.32	4340	4345	4240	5620	3035	4330	4298.85	1.06	0	-11390	4423	4376	4328	4281	4233	4400	4305	110	1290	500	2680	5	1	22000000	952	26.70	0.72	12	1.69	162.00	5976.00	5580	20230619	-22.49	2655	20230327	62.90	5580	-22.49	20230619	2655	62.90	20230327	5580	-22.49	20230619	2655	62.90	20230327	6.24	N	010660	500	110 억		232217	N	N	97	N	00	N
99	20231212	150241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	0	3	0.00	1329775190	309810	70.93	4340	4340	4240	5620	3035	4330	4292.23	1.06	0	-14285	4423	4376	4328	4281	4233	4400	4305	110	1290	500	2680	5	1	22000000	953	26.73	0.72	12	1.41	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	6.24	N	010660	500	110 억		232217	N	N	0	N	00	N
100	20231212	140233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	-10	5	-0.23	1211508150	282378	64.65	4340	4340	4240	5620	3035	4330	4290.38	1.06	0	-13871	4423	4376	4328	4281	4233	4400	4305	110	1290	500	2680	5	1	22000000	950	26.67	0.72	12	1.28	162.00	5976.00	5580	20230619	-22.58	2655	20230327	62.71	5580	-22.58	20230619	2655	62.71	20230327	5580	-22.58	20230619	2655	62.71	20230327	6.24	N	010660	500	110 억		232217	N	N	0	N	00	N
101	20231212	130230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	0	3	0.00	990973315	231310	52.96	4340	4340	4240	5620	3035	4330	4284.18	1.06	0	-20003	4423	4376	4328	4281	4233	4400	4305	110	1290	500	2680	5	1	22000000	953	26.73	0.72	12	1.05	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	6.24	N	010660	500	110 억		232217	N	N	0	N	00	N
102	20231212	120230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	-20	5	-0.46	850345465	198659	45.48	4340	4340	4240	5620	3035	4330	4280.43	1.06	0	-22366	4423	4376	4328	4281	4233	4400	4305	110	1290	500	2680	5	1	22000000	948	26.60	0.72	12	0.90	162.00	5976.00	5580	20230619	-22.76	2655	20230327	62.34	5580	-22.76	20230619	2655	62.34	20230327	5580	-22.76	20230619	2655	62.34	20230327	6.24	N	010660	500	110 억		232217	N	N	0	N	00	N
103	20231212	110231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	-50	5	-1.15	725457465	169492	38.81	4340	4340	4240	5620	3035	4330	4280.19	1.06	0	-19042	4423	4376	4328	4281	4233	4400	4305	110	1290	500	2680	5	1	22000000	942	26.42	0.72	12	0.77	162.00	5976.00	5580	20230619	-23.30	2655	20230327	61.21	5580	-23.30	20230619	2655	61.21	20230327	5580	-23.30	20230619	2655	61.21	20230327	6.24	N	010660	500	110 억		232217	N	N	0	N	00	N
104	20231212	100240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4300	-30	5	-0.69	571982535	133709	30.61	4340	4340	4240	5620	3035	4330	4277.82	1.06	0	-18476	4423	4376	4328	4281	4233	4400	4305	110	1290	500	2680	5	1	22000000	946	26.54	0.72	12	0.61	162.00	5976.00	5580	20230619	-22.94	2655	20230327	61.96	5580	-22.94	20230619	2655	61.96	20230327	5580	-22.94	20230619	2655	61.96	20230327	6.24	N	010660	500	110 억		232217	N	N	0	N	00	N
105	20231212	090237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4295	-35	5	-0.81	83618800	19374	4.44	4340	4340	4290	5620	3035	4330	4316.03	1.06	0	-7550	4423	4376	4328	4281	4233	4400	4305	110	1290	500	2680	5	1	22000000	945	26.51	0.72	12	0.09	162.00	5976.00	5580	20230619	-23.03	2655	20230327	61.77	5580	-23.03	20230619	2655	61.77	20230327	5580	-23.03	20230619	2655	61.77	20230327	6.24	N	010660	500	110 억		232217	N	N	0	N	00	N
106	20231211	160239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	-30	5	-0.69	1862362290	430735	49.62	4285	4375	4280	5660	3055	4360	4323.51	0.82	-27798	21461	4500	4430	4300	4230	4100	4465	4265	110	1300	500	2700	5	1	22000000	953	26.73	0.72	12	1.96	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	6.30	N	010660	500	110 억		181076	N	N	0	N	00	N
107	20231211	150238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	-30	5	-0.69	1699902805	393229	45.30	4285	4375	4280	5660	3055	4360	4322.78	0.82	-27798	22145	4500	4430	4300	4230	4100	4465	4265	110	1300	500	2700	5	1	22000000	953	26.73	0.72	12	1.79	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	6.30	N	010660	500	110 억		181076	N	N	0	N	00	N
108	20231211	140237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4335	-25	5	-0.57	1528150360	353490	40.72	4285	4375	4280	5660	3055	4360	4322.87	0.82	-27798	26833	4500	4430	4300	4230	4100	4465	4265	110	1300	500	2700	5	1	22000000	954	26.76	0.73	12	1.61	162.00	5976.00	5580	20230619	-22.31	2655	20230327	63.28	5580	-22.31	20230619	2655	63.28	20230327	5580	-22.31	20230619	2655	63.28	20230327	6.30	N	010660	500	110 억		181076	N	N	0	N	00	N
109	20231211	130239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	-5	5	-0.11	1412269830	326750	37.64	4285	4375	4280	5660	3055	4360	4321.99	0.82	-27798	30001	4500	4430	4300	4230	4100	4465	4265	110	1300	500	2700	5	1	22000000	958	26.88	0.73	12	1.49	162.00	5976.00	5580	20230619	-21.95	2655	20230327	64.03	5580	-21.95	20230619	2655	64.03	20230327	5580	-21.95	20230619	2655	64.03	20230327	6.30	N	010660	500	110 억		181076	N	N	0	N	00	N
110	20231211	120239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4335	-25	5	-0.57	1176682140	272295	31.37	4285	4375	4280	5660	3055	4360	4321.12	0.82	-27798	20305	4500	4430	4300	4230	4100	4465	4265	110	1300	500	2700	5	1	22000000	954	26.76	0.73	12	1.24	162.00	5976.00	5580	20230619	-22.31	2655	20230327	63.28	5580	-22.31	20230619	2655	63.28	20230327	5580	-22.31	20230619	2655	63.28	20230327	6.30	N	010660	500	110 억		181076	N	N	0	N	00	N
111	20231211	110237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	-20	5	-0.46	1086196920	251418	28.96	4285	4375	4280	5660	3055	4360	4320.03	0.82	-27798	19391	4500	4430	4300	4230	4100	4465	4265	110	1300	500	2700	5	1	22000000	955	26.79	0.73	12	1.14	162.00	5976.00	5580	20230619	-22.22	2655	20230327	63.47	5580	-22.22	20230619	2655	63.47	20230327	5580	-22.22	20230619	2655	63.47	20230327	6.30	N	010660	500	110 억		181076	N	N	0	N	00	N
112	20231211	100238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-35	5	-0.80	736186525	170278	19.61	4285	4375	4280	5660	3055	4360	4323.09	0.82	-27798	7196	4500	4430	4300	4230	4100	4465	4265	110	1300	500	2700	5	1	22000000	952	26.70	0.72	12	0.77	162.00	5976.00	5580	20230619	-22.49	2655	20230327	62.90	5580	-22.49	20230619	2655	62.90	20230327	5580	-22.49	20230619	2655	62.90	20230327	6.30	N	010660	500	110 억		181076	N	N	0	N	00	N
113	20231211	090238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-35	5	-0.80	186411595	43426	5.00	4285	4355	4280	5660	3055	4360	4290.05	0.82	-27798	3876	4500	4430	4300	4230	4100	4465	4265	110	1300	500	2700	5	1	22000000	952	26.70	0.72	12	0.20	162.00	5976.00	5580	20230619	-22.49	2655	20230327	62.90	5580	-22.49	20230619	2655	62.90	20230327	5580	-22.49	20230619	2655	62.90	20230327	6.30	N	010660	500	110 억		181076	N	N	0	N	00	N
114	20231208	160235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4360	125	2	2.95	3689282870	858242	124.95	4210	4370	4170	5500	2965	4235	4298.54	0.82	0	18611	4438	4336	4273	4171	4108	4305	4140	110	1265	500	2620	5	1	22000000	959	26.91	0.73	12	3.90	162.00	5976.00	5580	20230619	-21.86	2655	20230327	64.22	5580	-21.86	20230619	2655	64.22	20230327	5580	-21.86	20230619	2655	64.22	20230327	6.28	N	010660	500	110 억		181076	N	N	1	N	00	N
115	20231208	150237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	95	2	2.24	3400627750	791791	115.27	4210	4370	4170	5500	2965	4235	4294.87	0.82	0	21721	4438	4336	4273	4171	4108	4305	4140	110	1265	500	2620	5	1	22000000	953	26.73	0.72	12	3.60	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	6.28	N	010660	500	110 억		181076	N	N	1	N	00	N
116	20231208	140236	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	95	2	2.24	3102427420	722924	105.25	4210	4370	4170	5500	2965	4235	4291.51	0.82	0	9440	4438	4336	4273	4171	4108	4305	4140	110	1265	500	2620	5	1	22000000	953	26.73	0.72	12	3.29	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	6.28	N	010660	500	110 억		181076	N	N	1	N	00	N
117	20231208	130234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4335	100	2	2.36	2344154170	548430	79.84	4210	4360	4170	5500	2965	4235	4274.31	0.82	0	-17656	4438	4336	4273	4171	4108	4305	4140	110	1265	500	2620	5	1	22000000	954	26.76	0.73	12	2.49	162.00	5976.00	5580	20230619	-22.31	2655	20230327	63.28	5580	-22.31	20230619	2655	63.28	20230327	5580	-22.31	20230619	2655	63.28	20230327	6.28	N	010660	500	110 억		181076	N	N	1	N	00	N
118	20231208	120234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4295	60	2	1.42	1964112015	460359	67.02	4210	4360	4170	5500	2965	4235	4266.49	0.82	0	-29352	4438	4336	4273	4171	4108	4305	4140	110	1265	500	2620	5	1	22000000	945	26.51	0.72	12	2.09	162.00	5976.00	5580	20230619	-23.03	2655	20230327	61.77	5580	-23.03	20230619	2655	61.77	20230327	5580	-23.03	20230619	2655	61.77	20230327	6.28	N	010660	500	110 억		181076	N	N	1	N	00	N
119	20231208	110231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	85	2	2.01	1486646530	349989	50.95	4210	4330	4170	5500	2965	4235	4247.70	0.82	0	-21611	4438	4336	4273	4171	4108	4305	4140	110	1265	500	2620	5	1	22000000	950	26.67	0.72	12	1.59	162.00	5976.00	5580	20230619	-22.58	2655	20230327	62.71	5580	-22.58	20230619	2655	62.71	20230327	5580	-22.58	20230619	2655	62.71	20230327	6.28	N	010660	500	110 억		181076	N	N	1	N	00	N
120	20231208	100236	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	-15	5	-0.35	727124685	172620	25.13	4210	4270	4170	5500	2965	4235	4212.26	0.82	0	324	4438	4336	4273	4171	4108	4305	4140	110	1265	500	2620	5	1	22000000	928	26.05	0.71	12	0.78	162.00	5976.00	5580	20230619	-24.37	2655	20230327	58.95	5580	-24.37	20230619	2655	58.95	20230327	5580	-24.37	20230619	2655	58.95	20230327	6.28	N	010660	500	110 억		181076	N	N	1	N	00	N
121	20231208	090234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	-15	5	-0.35	63646860	15102	2.20	4210	4240	4205	5500	2965	4235	4214.25	0.82	0	-1412	4438	4336	4273	4171	4108	4305	4140	110	1265	500	2620	5	1	22000000	928	26.05	0.71	12	0.07	162.00	5976.00	5580	20230619	-24.37	2655	20230327	58.95	5580	-24.37	20230619	2655	58.95	20230327	5580	-24.37	20230619	2655	58.95	20230327	6.28	N	010660	500	110 억		181076	N	N	1	N	00	N
122	20231207	160234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	-140	5	-3.20	2916711840	681789	67.61	4360	4375	4210	5680	3065	4375	4278.41	1.41	0	-109966	4595	4485	4375	4265	4155	4430	4210	110	1305	500	2710	5	1	22000000	932	26.14	0.71	12	3.10	162.00	5976.00	5580	20230619	-24.10	2655	20230327	59.51	5580	-24.10	20230619	2655	59.51	20230327	5580	-24.10	20230619	2655	59.51	20230327	6.70	N	010660	500	110 억		311279	N	N	1	N	00	N
123	20231207	150235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4230	-145	5	-3.31	2727394920	637065	63.17	4360	4375	4210	5680	3065	4375	4281.13	1.41	0	-103321	4595	4485	4375	4265	4155	4430	4210	110	1305	500	2710	5	1	22000000	931	26.11	0.71	12	2.90	162.00	5976.00	5580	20230619	-24.19	2655	20230327	59.32	5580	-24.19	20230619	2655	59.32	20230327	5580	-24.19	20230619	2655	59.32	20230327	6.70	N	010660	500	110 억		311279	N	N	29	N	00	N
124	20231207	140235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4255	-120	5	-2.74	2182948535	508300	50.40	4360	4375	4245	5680	3065	4375	4294.54	1.41	0	-93609	4595	4485	4375	4265	4155	4430	4210	110	1305	500	2710	5	1	22000000	936	26.27	0.71	12	2.31	162.00	5976.00	5580	20230619	-23.75	2655	20230327	60.26	5580	-23.75	20230619	2655	60.26	20230327	5580	-23.75	20230619	2655	60.26	20230327	6.70	N	010660	500	110 억		311279	N	N	29	N	00	N
125	20231207	130233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4275	-100	5	-2.29	1888002270	439183	43.55	4360	4375	4245	5680	3065	4375	4298.82	1.41	0	-72624	4595	4485	4375	4265	4155	4430	4210	110	1305	500	2710	5	1	22000000	941	26.39	0.72	12	2.00	162.00	5976.00	5580	20230619	-23.39	2655	20230327	61.02	5580	-23.39	20230619	2655	61.02	20230327	5580	-23.39	20230619	2655	61.02	20230327	6.70	N	010660	500	110 억		311279	N	N	29	N	00	N
126	20231207	120234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	-90	5	-2.06	1684996235	391820	38.85	4360	4375	4245	5680	3065	4375	4300.35	1.41	0	-55418	4595	4485	4375	4265	4155	4430	4210	110	1305	500	2710	5	1	22000000	943	26.45	0.72	12	1.78	162.00	5976.00	5580	20230619	-23.21	2655	20230327	61.39	5580	-23.21	20230619	2655	61.39	20230327	5580	-23.21	20230619	2655	61.39	20230327	6.70	N	010660	500	110 억		311279	N	N	29	N	00	N
127	20231207	110231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4300	-75	5	-1.71	1494412585	347306	34.44	4360	4375	4245	5680	3065	4375	4302.78	1.41	0	-39621	4595	4485	4375	4265	4155	4430	4210	110	1305	500	2710	5	1	22000000	946	26.54	0.72	12	1.58	162.00	5976.00	5580	20230619	-22.94	2655	20230327	61.96	5580	-22.94	20230619	2655	61.96	20230327	5580	-22.94	20230619	2655	61.96	20230327	6.70	N	010660	500	110 억		311279	N	N	29	N	00	N
128	20231207	100233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4345	-30	5	-0.69	872577310	203145	20.14	4360	4375	4245	5680	3065	4375	4295.18	1.41	0	-17918	4595	4485	4375	4265	4155	4430	4210	110	1305	500	2710	5	1	22000000	956	26.82	0.73	12	0.92	162.00	5976.00	5580	20230619	-22.13	2655	20230327	63.65	5580	-22.13	20230619	2655	63.65	20230327	5580	-22.13	20230619	2655	63.65	20230327	6.70	N	010660	500	110 억		311279	N	N	29	N	00	N
129	20231207	090234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	-90	5	-2.06	142393850	33113	3.28	4360	4375	4255	5680	3065	4375	4299.28	1.41	0	-1207	4595	4485	4375	4265	4155	4430	4210	110	1305	500	2710	5	1	22000000	943	26.45	0.72	12	0.15	162.00	5976.00	5580	20230619	-23.21	2655	20230327	61.39	5580	-23.21	20230619	2655	61.39	20230327	5580	-23.21	20230619	2655	61.39	20230327	6.70	N	010660	500	110 억		311279	N	N	29	N	00	N
130	20231206	160229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4375	20	2	0.46	4378677500	996705	37.93	4405	4485	4265	5660	3050	4355	4393.16	1.07	0	61189	4955	4655	4430	4130	3905	4542	4017	110	1305	500	2700	5	1	22000000	963	27.01	0.73	12	4.53	162.00	5976.00	5580	20230619	-21.59	2655	20230327	64.78	5580	-21.59	20230619	2655	64.78	20230327	5580	-21.59	20230619	2655	64.78	20230327	6.40	N	010660	500	110 억		234306	N	N	29	N	00	N
131	20231206	150235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4370	15	2	0.34	4165605870	947925	36.07	4405	4485	4265	5660	3050	4355	4394.45	1.07	0	65953	4955	4655	4430	4130	3905	4542	4017	110	1305	500	2700	5	1	22000000	961	26.98	0.73	12	4.31	162.00	5976.00	5580	20230619	-21.68	2655	20230327	64.60	5580	-21.68	20230619	2655	64.60	20230327	5580	-21.68	20230619	2655	64.60	20230327	6.40	N	010660	500	110 억		234306	N	N	21	N	00	N
132	20231206	140233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4400	45	2	1.03	3765417310	856459	32.59	4405	4485	4265	5660	3050	4355	4396.49	1.07	0	91604	4955	4655	4430	4130	3905	4542	4017	110	1305	500	2700	5	1	22000000	968	27.16	0.74	12	3.89	162.00	5976.00	5580	20230619	-21.15	2655	20230327	65.73	5580	-21.15	20230619	2655	65.73	20230327	5580	-21.15	20230619	2655	65.73	20230327	6.40	N	010660	500	110 억		234306	N	N	21	N	00	N
133	20231206	130232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4380	25	2	0.57	3337864045	758706	28.87	4405	4485	4265	5660	3050	4355	4399.42	1.07	0	101166	4955	4655	4430	4130	3905	4542	4017	110	1305	500	2700	5	1	22000000	964	27.04	0.73	12	3.45	162.00	5976.00	5580	20230619	-21.51	2655	20230327	64.97	5580	-21.51	20230619	2655	64.97	20230327	5580	-21.51	20230619	2655	64.97	20230327	6.40	N	010660	500	110 억		234306	N	N	21	N	00	N
134	20231206	120230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4425	70	2	1.61	2983182325	678240	25.81	4405	4485	4265	5660	3050	4355	4398.42	1.07	0	82345	4955	4655	4430	4130	3905	4542	4017	110	1305	500	2700	5	1	22000000	974	27.31	0.74	12	3.08	162.00	5976.00	5580	20230619	-20.70	2655	20230327	66.67	5580	-20.70	20230619	2655	66.67	20230327	5580	-20.70	20230619	2655	66.67	20230327	6.40	N	010660	500	110 억		234306	N	N	21	N	00	N
135	20231206	110234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4420	65	2	1.49	2644102225	601673	22.89	4405	4485	4265	5660	3050	4355	4394.58	1.07	0	70606	4955	4655	4430	4130	3905	4542	4017	110	1305	500	2700	5	1	22000000	972	27.28	0.74	12	2.73	162.00	5976.00	5580	20230619	-20.79	2655	20230327	66.48	5580	-20.79	20230619	2655	66.48	20230327	5580	-20.79	20230619	2655	66.48	20230327	6.40	N	010660	500	110 억		234306	N	N	21	N	00	N
136	20231206	100232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	35	2	0.80	1232044445	282667	10.76	4405	4410	4265	5660	3050	4355	4358.64	1.07	0	11029	4955	4655	4430	4130	3905	4542	4017	110	1305	500	2700	5	1	22000000	966	27.10	0.73	12	1.28	162.00	5976.00	5580	20230619	-21.33	2655	20230327	65.35	5580	-21.33	20230619	2655	65.35	20230327	5580	-21.33	20230619	2655	65.35	20230327	6.40	N	010660	500	110 억		234306	N	N	21	N	00	N
137	20231206	090233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4345	-10	5	-0.23	205448610	47037	1.79	4405	4410	4265	5660	3050	4355	4367.81	1.07	0	-6473	4955	4655	4430	4130	3905	4542	4017	110	1305	500	2700	5	1	22000000	956	26.82	0.73	12	0.21	162.00	5976.00	5580	20230619	-22.13	2655	20230327	63.65	5580	-22.13	20230619	2655	63.65	20230327	5580	-22.13	20230619	2655	63.65	20230327	6.40	N	010660	500	110 억		234306	N	N	21	N	00	N
138	20231205	160233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	-170	5	-3.76	11538290825	2613019	154.51	4525	4730	4205	5880	3170	4525	4415.70	2.89	0	-401065	4801	4662	4481	4342	4161	4572	4252	110	1355	500	2800	5	1	22000000	958	26.88	0.73	12	11.88	162.00	5976.00	5580	20230619	-21.95	2655	20230327	64.03	5580	-21.95	20230619	2655	64.03	20230327	5580	-21.95	20230619	2655	64.03	20230327	6.49	N	010660	500	110 억		634961	N	N	21	N	00	N
139	20231205	150233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4370	-155	5	-3.43	11196028960	2534348	149.86	4525	4730	4205	5880	3170	4525	4417.72	2.89	0	-396556	4801	4662	4481	4342	4161	4572	4252	110	1355	500	2800	5	1	22000000	961	26.98	0.73	12	11.52	162.00	5976.00	5580	20230619	-21.68	2655	20230327	64.60	5580	-21.68	20230619	2655	64.60	20230327	5580	-21.68	20230619	2655	64.60	20230327	6.49	N	010660	500	110 억		634961	N	N	26	N	00	N
140	20231205	140234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4305	-220	5	-4.86	10529574710	2381500	140.82	4525	4730	4205	5880	3170	4525	4421.40	2.89	0	-379370	4801	4662	4481	4342	4161	4572	4252	110	1355	500	2800	5	1	22000000	947	26.57	0.72	12	10.82	162.00	5976.00	5580	20230619	-22.85	2655	20230327	62.15	5580	-22.85	20230619	2655	62.15	20230327	5580	-22.85	20230619	2655	62.15	20230327	6.49	N	010660	500	110 억		634961	N	N	26	N	00	N
141	20231205	130233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	-135	5	-2.98	9687170025	2187365	129.34	4525	4730	4205	5880	3170	4525	4428.69	2.89	0	-325043	4801	4662	4481	4342	4161	4572	4252	110	1355	500	2800	5	1	22000000	966	27.10	0.73	12	9.94	162.00	5976.00	5580	20230619	-21.33	2655	20230327	65.35	5580	-21.33	20230619	2655	65.35	20230327	5580	-21.33	20230619	2655	65.35	20230327	6.49	N	010660	500	110 억		634961	N	N	26	N	00	N
142	20231205	120233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4400	-125	5	-2.76	9229960120	2083347	123.19	4525	4730	4205	5880	3170	4525	4430.35	2.89	0	-329146	4801	4662	4481	4342	4161	4572	4252	110	1355	500	2800	5	1	22000000	968	27.16	0.74	12	9.47	162.00	5976.00	5580	20230619	-21.15	2655	20230327	65.73	5580	-21.15	20230619	2655	65.73	20230327	5580	-21.15	20230619	2655	65.73	20230327	6.49	N	010660	500	110 억		634961	N	N	26	N	00	N
143	20231205	110232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4345	-180	5	-3.98	8553603755	1929136	114.07	4525	4730	4205	5880	3170	4525	4433.90	2.89	0	-327235	4801	4662	4481	4342	4161	4572	4252	110	1355	500	2800	5	1	22000000	956	26.82	0.73	12	8.77	162.00	5976.00	5580	20230619	-22.13	2655	20230327	63.65	5580	-22.13	20230619	2655	63.65	20230327	5580	-22.13	20230619	2655	63.65	20230327	6.49	N	010660	500	110 억		634961	N	N	26	N	00	N
144	20231205	100232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4245	-280	5	-6.19	7423280950	1665528	98.48	4525	4730	4205	5880	3170	4525	4457.01	2.89	0	-256541	4801	4662	4481	4342	4161	4572	4252	110	1355	500	2800	5	1	22000000	934	26.20	0.71	12	7.57	162.00	5976.00	5580	20230619	-23.92	2655	20230327	59.89	5580	-23.92	20230619	2655	59.89	20230327	5580	-23.92	20230619	2655	59.89	20230327	6.49	N	010660	500	110 억		634961	N	N	26	N	00	N
145	20231205	090230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4640	115	2	2.54	1825888710	394303	23.32	4525	4730	4525	5880	3170	4525	4630.67	2.89	0	7289	4801	4662	4481	4342	4161	4572	4252	110	1355	500	2800	5	1	22000000	1021	28.64	0.78	12	1.79	162.00	5976.00	5580	20230619	-16.85	2655	20230327	74.76	5580	-16.85	20230619	2655	74.76	20230327	5580	-16.85	20230619	2655	74.76	20230327	6.49	N	010660	500	110 억		634961	N	N	26	N	00	N
146	20231204	160232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4525	-135	5	-2.90	7415441010	1672159	105.02	4615	4620	4300	6050	3265	4660	4434.24	4.40	0	-337814	4806	4732	4656	4582	4506	4695	4545	110	1390	500	2880	5	1	22000000	996	27.93	0.76	12	7.60	162.00	5976.00	5580	20230619	-18.91	2655	20230327	70.43	5580	-18.91	20230619	2655	70.43	20230327	5580	-18.91	20230619	2655	70.43	20230327	6.85	N	010660	500	110 억		967732	N	N	26	N	00	N
147	20231204	150234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	-150	5	-3.22	7053770460	1592014	99.99	4615	4620	4300	6050	3265	4660	4430.33	4.40	0	-335260	4806	4732	4656	4582	4506	4695	4545	110	1390	500	2880	5	1	22000000	992	27.84	0.75	12	7.24	162.00	5976.00	5580	20230619	-19.18	2655	20230327	69.87	5580	-19.18	20230619	2655	69.87	20230327	5580	-19.18	20230619	2655	69.87	20230327	6.85	N	010660	500	110 억		967732	N	N	32	N	00	N
148	20231204	140231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4495	-165	5	-3.54	6486051030	1465634	92.05	4615	4620	4300	6050	3265	4660	4424.99	4.40	0	-309811	4806	4732	4656	4582	4506	4695	4545	110	1390	500	2880	5	1	22000000	989	27.75	0.75	12	6.66	162.00	5976.00	5580	20230619	-19.44	2655	20230327	69.30	5580	-19.44	20230619	2655	69.30	20230327	5580	-19.44	20230619	2655	69.30	20230327	6.85	N	010660	500	110 억		967732	N	N	32	N	00	N
149	20231204	130230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	-180	5	-3.86	5828481375	1319662	82.88	4615	4620	4300	6050	3265	4660	4416.15	4.40	0	-342204	4806	4732	4656	4582	4506	4695	4545	110	1390	500	2880	5	1	22000000	986	27.65	0.75	12	6.00	162.00	5976.00	5580	20230619	-19.71	2655	20230327	68.74	5580	-19.71	20230619	2655	68.74	20230327	5580	-19.71	20230619	2655	68.74	20230327	6.85	N	010660	500	110 억		967732	N	N	32	N	00	N
150	20231204	120232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4430	-230	5	-4.94	4853010635	1102576	69.25	4615	4620	4300	6050	3265	4660	4400.89	4.40	0	-373508	4806	4732	4656	4582	4506	4695	4545	110	1390	500	2880	5	1	22000000	975	27.35	0.74	12	5.01	162.00	5976.00	5580	20230619	-20.61	2655	20230327	66.85	5580	-20.61	20230619	2655	66.85	20230327	5580	-20.61	20230619	2655	66.85	20230327	6.85	N	010660	500	110 억		967732	N	N	32	N	00	N
151	20231204	110232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4410	-250	5	-5.36	4549316670	1033843	64.93	4615	4620	4300	6050	3265	4660	4399.71	4.40	0	-369416	4806	4732	4656	4582	4506	4695	4545	110	1390	500	2880	5	1	22000000	970	27.22	0.74	12	4.70	162.00	5976.00	5580	20230619	-20.97	2655	20230327	66.10	5580	-20.97	20230619	2655	66.10	20230327	5580	-20.97	20230619	2655	66.10	20230327	6.85	N	010660	500	110 억		967732	N	N	32	N	00	N
152	20231204	100231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4385	-275	5	-5.90	3747687185	851353	53.47	4615	4620	4300	6050	3265	4660	4401.22	4.40	0	-306717	4806	4732	4656	4582	4506	4695	4545	110	1390	500	2880	5	1	22000000	965	27.07	0.73	12	3.87	162.00	5976.00	5580	20230619	-21.42	2655	20230327	65.16	5580	-21.42	20230619	2655	65.16	20230327	5580	-21.42	20230619	2655	65.16	20230327	6.85	N	010660	500	110 억		967732	N	N	32	N	00	N
153	20231204	090231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-160	5	-3.43	630623790	138137	8.68	4615	4620	4460	6050	3265	4660	4563.31	4.40	0	-57831	4806	4732	4656	4582	4506	4695	4545	110	1390	500	2880	5	1	22000000	990	27.78	0.75	12	0.63	162.00	5976.00	5580	20230619	-19.35	2655	20230327	69.49	5580	-19.35	20230619	2655	69.49	20230327	5580	-19.35	20230619	2655	69.49	20230327	6.85	N	010660	500	110 억		967732	N	N	32	N	00	N
154	20231201	160231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4660	-30	5	-0.64	7296511205	1566059	24.20	4700	4730	4580	6090	3285	4690	4658.93	4.57	0	-47177	4943	4816	4623	4496	4303	4880	4560	110	1400	500	2900	5	1	22000000	1025	28.77	0.78	12	7.12	162.00	5976.00	5580	20230619	-16.49	2655	20230327	75.52	5580	-16.49	20230619	2655	75.52	20230327	5580	-16.49	20230619	2655	75.52	20230327	6.80	N	010660	500	110 억		1004890	N	N	32	N	00	N
155	20231201	150232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4675	-15	5	-0.32	6914233825	1483968	22.93	4700	4730	4580	6090	3285	4690	4659.06	4.57	0	-24841	4943	4816	4623	4496	4303	4880	4560	110	1400	500	2900	5	1	22000000	1029	28.86	0.78	12	6.75	162.00	5976.00	5580	20230619	-16.22	2655	20230327	76.08	5580	-16.22	20230619	2655	76.08	20230327	5580	-16.22	20230619	2655	76.08	20230327	6.80	N	010660	500	110 억		1004890	N	N	396	N	00	N
156	20231201	140231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4655	-35	5	-0.75	6237565630	1338354	20.68	4700	4730	4580	6090	3285	4690	4660.38	4.57	0	-750	4943	4816	4623	4496	4303	4880	4560	110	1400	500	2900	5	1	22000000	1024	28.73	0.78	12	6.08	162.00	5976.00	5580	20230619	-16.58	2655	20230327	75.33	5580	-16.58	20230619	2655	75.33	20230327	5580	-16.58	20230619	2655	75.33	20230327	6.80	N	010660	500	110 억		1004890	N	N	396	N	00	N
157	20231201	130230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4715	25	2	0.53	5558727835	1193697	18.45	4700	4730	4580	6090	3285	4690	4656.42	4.57	0	27349	4943	4816	4623	4496	4303	4880	4560	110	1400	500	2900	5	1	22000000	1037	29.10	0.79	12	5.43	162.00	5976.00	5580	20230619	-15.50	2655	20230327	77.59	5580	-15.50	20230619	2655	77.59	20230327	5580	-15.50	20230619	2655	77.59	20230327	6.80	N	010660	500	110 억		1004890	N	N	396	N	00	N
158	20231201	120232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4670	-20	5	-0.43	4973701635	1068827	16.52	4700	4730	4580	6090	3285	4690	4653.04	4.57	0	-10540	4943	4816	4623	4496	4303	4880	4560	110	1400	500	2900	5	1	22000000	1027	28.83	0.78	12	4.86	162.00	5976.00	5580	20230619	-16.31	2655	20230327	75.89	5580	-16.31	20230619	2655	75.89	20230327	5580	-16.31	20230619	2655	75.89	20230327	6.80	N	010660	500	110 억		1004890	N	N	396	N	00	N
159	20231201	110230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4700	10	2	0.21	4174218980	898497	13.89	4700	4730	4580	6090	3285	4690	4645.23	4.57	0	3840	4943	4816	4623	4496	4303	4880	4560	110	1400	500	2900	5	1	22000000	1034	29.01	0.79	12	4.08	162.00	5976.00	5580	20230619	-15.77	2655	20230327	77.02	5580	-15.77	20230619	2655	77.02	20230327	5580	-15.77	20230619	2655	77.02	20230327	6.80	N	010660	500	110 억		1004890	N	N	396	N	00	N
160	20231201	100232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4580	-110	5	-2.35	2870554430	618484	9.56	4700	4730	4580	6090	3285	4690	4640.39	4.57	0	25968	4943	4816	4623	4496	4303	4880	4560	110	1400	500	2900	5	1	22000000	1008	28.27	0.77	12	2.81	162.00	5976.00	5580	20230619	-17.92	2655	20230327	72.50	5580	-17.92	20230619	2655	72.50	20230327	5580	-17.92	20230619	2655	72.50	20230327	6.80	N	010660	500	110 억		1004890	N	N	396	N	00	N
161	20231201	090228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4660	-30	5	-0.64	479449595	102696	1.59	4700	4705	4630	6090	3285	4690	4666.05	4.57	0	-4661	4943	4816	4623	4496	4303	4880	4560	110	1400	500	2900	5	1	22000000	1025	28.77	0.78	12	0.47	162.00	5976.00	5580	20230619	-16.49	2655	20230327	75.52	5580	-16.49	20230619	2655	75.52	20230327	5580	-16.49	20230619	2655	75.52	20230327	6.80	N	010660	500	110 억		1004890	N	N	396	N	00	N