KissMeData/017550/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160340	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	262650965	125376	86.73	2090	2120	2075	2710	1460	2085	2094.76	1.42	31511	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	887558	N	N	22	N	N
3	20231229	150337	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	262650965	125376	86.73	2090	2120	2075	2710	1460	2085	2094.76	1.42	31511	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	887558	N	N	22	N	N
4	20231229	140337	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	262650965	125376	86.73	2090	2120	2075	2710	1460	2085	2094.76	1.42	31511	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	887558	N	N	22	N	N
5	20231229	130337	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	262650965	125376	86.73	2090	2120	2075	2710	1460	2085	2094.76	1.42	31511	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	887558	N	N	22	N	N
6	20231229	120337	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	262650965	125376	86.73	2090	2120	2075	2710	1460	2085	2094.76	1.42	31511	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	887558	N	N	22	N	N
7	20231229	110326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	262650965	125376	86.73	2090	2120	2075	2710	1460	2085	2094.76	1.42	31511	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	887558	N	N	22	N	N
8	20231229	100328	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	262650965	125376	86.73	2090	2120	2075	2710	1460	2085	2094.76	1.42	31511	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	887558	N	N	22	N	N
9	20231229	090328	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	262650965	125376	86.73	2090	2120	2075	2710	1460	2085	2094.76	1.42	31511	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	887558	N	N	22	N	N
10	20231228	160326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	25	2	1.20	260873805	124531	86.15	2090	2120	2075	2710	1460	2085	2094.76	1.37	0	34031	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.20	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	856047	N	N	22	N	N
11	20231228	150329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2115	30	2	1.44	223936670	107027	74.04	2090	2115	2075	2710	1460	2085	2092.34	1.37	0	27291	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1320	7.24	0.82	12	0.17	292.00	2566.00	3240	20230113	-34.72	1957	20231030	8.07	3240	-34.72	20230113	1957	8.07	20231030	3240	-34.72	20230113	1957	8.07	20231030	3.79	N	017550	500	311 억	856047	N	N	7	N	N
12	20231228	140326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	25	2	1.20	195270800	93436	64.64	2090	2110	2075	2710	1460	2085	2089.89	1.37	0	19960	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.15	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.79	N	017550	500	311 억	856047	N	N	7	N	N
13	20231228	130326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	15	2	0.72	167595665	80266	55.53	2090	2105	2075	2710	1460	2085	2088.00	1.37	0	12215	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.13	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.79	N	017550	500	311 억	856047	N	N	7	N	N
14	20231228	120326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	10	2	0.48	143560280	68823	47.61	2090	2100	2075	2710	1460	2085	2085.93	1.37	0	7202	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1307	7.17	0.82	12	0.11	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.79	N	017550	500	311 억	856047	N	N	7	N	N
15	20231228	110326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	5	2	0.24	97183860	46579	32.22	2090	2100	2075	2710	1460	2085	2086.43	1.37	0	-422	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.07	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.79	N	017550	500	311 억	856047	N	N	7	N	N
16	20231228	100324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	5	2	0.24	50778825	24290	16.80	2090	2100	2080	2710	1460	2085	2090.52	1.37	0	-1898	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.04	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.79	N	017550	500	311 억	856047	N	N	7	N	N
17	20231228	090325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	0	3	0.00	11901735	5700	3.94	2090	2095	2085	2710	1460	2085	2088.02	1.37	0	-5194	2155	2120	2100	2065	2045	2110	2055	312	625	500	1540	5	1	62399130	1301	7.14	0.81	12	0.01	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.79	N	017550	500	311 억	856047	N	N	7	N	N
18	20231227	160324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-25	5	-1.18	302443390	144461	35.31	2135	2135	2080	2740	1480	2110	2093.60	1.44	0	-45382	2186	2147	2121	2082	2056	2167	2102	312	630	500	1560	5	1	62399130	1301	7.14	0.81	12	0.23	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.80	N	017550	500	311 억	901078	N	N	7	N	N
19	20231227	150327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-25	5	-1.18	289332030	138173	33.77	2135	2135	2080	2740	1480	2110	2093.98	1.44	0	-41007	2186	2147	2121	2082	2056	2167	2102	312	630	500	1560	5	1	62399130	1301	7.14	0.81	12	0.22	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.80	N	017550	500	311 억	901078	N	N	0	N	N
20	20231227	140326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-25	5	-1.18	247910580	118287	28.91	2135	2135	2080	2740	1480	2110	2095.84	1.44	0	-29974	2186	2147	2121	2082	2056	2167	2102	312	630	500	1560	5	1	62399130	1301	7.14	0.81	12	0.19	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.80	N	017550	500	311 억	901078	N	N	0	N	N
21	20231227	130324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-25	5	-1.18	228458640	108954	26.63	2135	2135	2085	2740	1480	2110	2096.84	1.44	0	-28783	2186	2147	2121	2082	2056	2167	2102	312	630	500	1560	5	1	62399130	1301	7.14	0.81	12	0.17	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.80	N	017550	500	311 억	901078	N	N	0	N	N
22	20231227	120323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	-20	5	-0.95	181505980	86443	21.13	2135	2135	2085	2740	1480	2110	2099.72	1.44	0	-22037	2186	2147	2121	2082	2056	2167	2102	312	630	500	1560	5	1	62399130	1304	7.16	0.81	12	0.14	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.80	N	017550	500	311 억	901078	N	N	0	N	N
23	20231227	110326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	-20	5	-0.95	155701970	74096	18.11	2135	2135	2090	2740	1480	2110	2101.35	1.44	0	-21315	2186	2147	2121	2082	2056	2167	2102	312	630	500	1560	5	1	62399130	1304	7.16	0.81	12	0.12	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.80	N	017550	500	311 억	901078	N	N	0	N	N
24	20231227	100326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	-10	5	-0.47	118298805	56233	13.75	2135	2135	2090	2740	1480	2110	2103.73	1.44	0	-18798	2186	2147	2121	2082	2056	2167	2102	312	630	500	1560	5	1	62399130	1310	7.19	0.82	12	0.09	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.80	N	017550	500	311 억	901078	N	N	0	N	N
25	20231227	090326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	0	3	0.00	8901370	4193	1.02	2135	2135	2110	2740	1480	2110	2122.91	1.44	0	178	2186	2147	2121	2082	2056	2167	2102	312	630	500	1560	5	1	62399130	1317	7.23	0.82	12	0.01	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.80	N	017550	500	311 억	901078	N	N	0	N	N
26	20231226	160326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	10	2	0.48	861677765	405618	434.64	2100	2160	2095	2730	1470	2100	2124.46	1.41	0	10933	2116	2107	2096	2087	2076	2112	2092	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.65	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.78	N	017550	500	311 억	882723	N	N	0	N	N
27	20231226	150324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2115	15	2	0.71	814143675	383130	410.54	2100	2160	2095	2730	1470	2100	2124.98	1.41	0	11481	2116	2107	2096	2087	2076	2112	2092	312	630	500	1550	5	1	62399130	1320	7.24	0.82	12	0.61	292.00	2566.00	3240	20230113	-34.72	1957	20231030	8.07	3240	-34.72	20230113	1957	8.07	20231030	3240	-34.72	20230113	1957	8.07	20231030	3.78	N	017550	500	311 억	882723	N	N	0	N	N
28	20231226	140326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2140	40	2	1.90	626583590	294410	315.47	2100	2160	2095	2730	1470	2100	2128.27	1.41	0	4403	2116	2107	2096	2087	2076	2112	2092	312	630	500	1550	5	1	62399130	1335	7.33	0.83	12	0.47	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	3240	-33.95	20230113	1957	9.35	20231030	3240	-33.95	20230113	1957	9.35	20231030	3.78	N	017550	500	311 억	882723	N	N	0	N	N
29	20231226	130326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2130	30	2	1.43	497793405	234304	251.07	2100	2160	2095	2730	1470	2100	2124.56	1.41	0	6719	2116	2107	2096	2087	2076	2112	2092	312	630	500	1550	5	1	62399130	1329	7.29	0.83	12	0.38	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	3240	-34.26	20230113	1957	8.84	20231030	3240	-34.26	20230113	1957	8.84	20231030	3.78	N	017550	500	311 억	882723	N	N	0	N	N
30	20231226	120326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2115	15	2	0.71	231189075	109507	117.34	2100	2135	2095	2730	1470	2100	2111.18	1.41	0	-998	2116	2107	2096	2087	2076	2112	2092	312	630	500	1550	5	1	62399130	1320	7.24	0.82	12	0.18	292.00	2566.00	3240	20230113	-34.72	1957	20231030	8.07	3240	-34.72	20230113	1957	8.07	20231030	3240	-34.72	20230113	1957	8.07	20231030	3.78	N	017550	500	311 억	882723	N	N	0	N	N
31	20231226	110328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	10	2	0.48	147260670	69616	74.60	2100	2135	2100	2730	1470	2100	2115.33	1.41	0	-1187	2116	2107	2096	2087	2076	2112	2092	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.11	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.78	N	017550	500	311 억	882723	N	N	0	N	N
32	20231226	100325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2115	15	2	0.71	123946535	58582	62.77	2100	2135	2100	2730	1470	2100	2115.78	1.41	0	-1160	2116	2107	2096	2087	2076	2112	2092	312	630	500	1550	5	1	62399130	1320	7.24	0.82	12	0.09	292.00	2566.00	3240	20230113	-34.72	1957	20231030	8.07	3240	-34.72	20230113	1957	8.07	20231030	3240	-34.72	20230113	1957	8.07	20231030	3.78	N	017550	500	311 억	882723	N	N	0	N	N
33	20231226	090326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2130	30	2	1.43	44860850	21297	22.82	2100	2135	2100	2730	1470	2100	2106.44	1.41	0	-302	2116	2107	2096	2087	2076	2112	2092	312	630	500	1550	5	1	62399130	1329	7.29	0.83	12	0.03	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	3240	-34.26	20230113	1957	8.84	20231030	3240	-34.26	20230113	1957	8.84	20231030	3.78	N	017550	500	311 억	882723	N	N	0	N	N
34	20231222	160322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	15	2	0.72	194695025	92955	79.21	2090	2105	2085	2710	1460	2085	2094.50	1.40	0	9808	2145	2115	2100	2070	2055	2107	2062	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.15	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.79	N	017550	500	311 억	873840	N	N	0	N	N
35	20231222	150322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	15	2	0.72	170906855	81615	69.54	2090	2105	2085	2710	1460	2085	2094.06	1.40	0	10260	2145	2115	2100	2070	2055	2107	2062	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.13	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.79	N	017550	500	311 억	873840	N	N	0	N	N
36	20231222	140321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	15	2	0.72	137377505	65601	55.90	2090	2105	2085	2710	1460	2085	2094.14	1.40	0	7754	2145	2115	2100	2070	2055	2107	2062	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.11	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.79	N	017550	500	311 억	873840	N	N	0	N	N
37	20231222	130319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2105	20	2	0.96	118096665	56421	48.08	2090	2105	2085	2710	1460	2085	2093.13	1.40	0	3997	2145	2115	2100	2070	2055	2107	2062	312	625	500	1540	5	1	62399130	1314	7.21	0.82	12	0.09	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3240	-35.03	20230113	1957	7.56	20231030	3.79	N	017550	500	311 억	873840	N	N	0	N	N
38	20231222	120320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2105	20	2	0.96	98151160	46913	39.97	2090	2105	2085	2710	1460	2085	2092.20	1.40	0	2984	2145	2115	2100	2070	2055	2107	2062	312	625	500	1540	5	1	62399130	1314	7.21	0.82	12	0.08	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3240	-35.03	20230113	1957	7.56	20231030	3.79	N	017550	500	311 억	873840	N	N	0	N	N
39	20231222	110322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	10	2	0.48	69432055	33217	28.30	2090	2100	2085	2710	1460	2085	2090.26	1.40	0	-4342	2145	2115	2100	2070	2055	2107	2062	312	625	500	1540	5	1	62399130	1307	7.17	0.82	12	0.05	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.79	N	017550	500	311 억	873840	N	N	0	N	N
40	20231222	100320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	10	2	0.48	53264430	25488	21.72	2090	2100	2085	2710	1460	2085	2089.78	1.40	0	-4617	2145	2115	2100	2070	2055	2107	2062	312	625	500	1540	5	1	62399130	1307	7.17	0.82	12	0.04	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.79	N	017550	500	311 억	873840	N	N	0	N	N
41	20231222	090320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	5	2	0.24	20970320	10031	8.55	2090	2100	2090	2710	1460	2085	2090.55	1.40	0	470	2145	2115	2100	2070	2055	2107	2062	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.02	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.79	N	017550	500	311 억	873840	N	N	0	N	N
42	20231221	160320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-40	5	-1.88	243976155	116227	62.24	2125	2130	2085	2760	1490	2125	2099.15	1.45	-6660	-19646	2155	2140	2115	2100	2075	2147	2107	312	635	500	1570	5	1	62399130	1301	7.14	0.81	12	0.19	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.82	N	017550	500	311 억	902312	N	N	0	N	N
43	20231221	150320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	-35	5	-1.65	212522935	101162	54.17	2125	2130	2085	2760	1490	2125	2100.82	1.45	-6660	-17719	2155	2140	2115	2100	2075	2147	2107	312	635	500	1570	5	1	62399130	1304	7.16	0.81	12	0.16	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.82	N	017550	500	311 억	902312	N	N	0	N	N
44	20231221	140318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	-30	5	-1.41	181254350	86204	46.16	2125	2130	2085	2760	1490	2125	2102.62	1.45	-6660	-16894	2155	2140	2115	2100	2075	2147	2107	312	635	500	1570	5	1	62399130	1307	7.17	0.82	12	0.14	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.82	N	017550	500	311 억	902312	N	N	0	N	N
45	20231221	130319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	-25	5	-1.18	149916040	71249	38.15	2125	2130	2085	2760	1490	2125	2104.11	1.45	-6660	-16143	2155	2140	2115	2100	2075	2147	2107	312	635	500	1570	5	1	62399130	1310	7.19	0.82	12	0.11	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.82	N	017550	500	311 억	902312	N	N	0	N	N
46	20231221	120320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	-30	5	-1.41	126020700	59875	32.06	2125	2130	2085	2760	1490	2125	2104.73	1.45	-6660	-12873	2155	2140	2115	2100	2075	2147	2107	312	635	500	1570	5	1	62399130	1307	7.17	0.82	12	0.10	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.82	N	017550	500	311 억	902312	N	N	0	N	N
47	20231221	110321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	-30	5	-1.41	104240085	49469	26.49	2125	2130	2085	2760	1490	2125	2107.18	1.45	-6660	-12249	2155	2140	2115	2100	2075	2147	2107	312	635	500	1570	5	1	62399130	1307	7.17	0.82	12	0.08	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.82	N	017550	500	311 억	902312	N	N	0	N	N
48	20231221	100318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2120	-5	5	-0.24	58704625	27782	14.88	2125	2130	2095	2760	1490	2125	2113.05	1.45	-6660	-5880	2155	2140	2115	2100	2075	2147	2107	312	635	500	1570	5	1	62399130	1323	7.26	0.83	12	0.04	292.00	2566.00	3240	20230113	-34.57	1957	20231030	8.33	3240	-34.57	20230113	1957	8.33	20231030	3240	-34.57	20230113	1957	8.33	20231030	3.82	N	017550	500	311 억	902312	N	N	0	N	N
49	20231221	090320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	-15	5	-0.71	15316015	7227	3.87	2125	2125	2105	2760	1490	2125	2119.28	1.45	-6660	-3169	2155	2140	2115	2100	2075	2147	2107	312	635	500	1570	5	1	62399130	1317	7.23	0.82	12	0.01	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.82	N	017550	500	311 억	902312	N	N	0	N	N
50	20231220	160320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2125	40	2	1.92	390123590	184805	224.78	2090	2130	2090	2710	1460	2085	2110.44	1.44	-6478	12769	2118	2101	2088	2071	2058	2095	2065	312	625	500	1540	5	1	62399130	1326	7.28	0.83	12	0.30	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	3240	-34.41	20230113	1957	8.58	20231030	3240	-34.41	20230113	1957	8.58	20231030	3.85	N	017550	500	311 억	898292	N	N	0	N	N
51	20231220	150336	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2125	40	2	1.92	327120555	155148	188.71	2090	2130	2090	2710	1460	2085	2108.44	1.44	-6478	13156	2118	2101	2088	2071	2058	2095	2065	312	625	500	1540	5	1	62399130	1326	7.28	0.83	12	0.25	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	3240	-34.41	20230113	1957	8.58	20231030	3240	-34.41	20230113	1957	8.58	20231030	3.85	N	017550	500	311 억	898292	N	N	0	N	N
52	20231220	140339	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2125	40	2	1.92	270358380	128358	156.12	2090	2130	2090	2710	1460	2085	2106.28	1.44	-6478	12813	2118	2101	2088	2071	2058	2095	2065	312	625	500	1540	5	1	62399130	1326	7.28	0.83	12	0.21	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	3240	-34.41	20230113	1957	8.58	20231030	3240	-34.41	20230113	1957	8.58	20231030	3.85	N	017550	500	311 억	898292	N	N	0	N	N
53	20231220	130339	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	25	2	1.20	221759910	105437	128.24	2090	2130	2090	2710	1460	2085	2103.25	1.44	-6478	11766	2118	2101	2088	2071	2058	2095	2065	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.17	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.85	N	017550	500	311 억	898292	N	N	0	N	N
54	20231220	120318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2120	35	2	1.68	150403270	71495	86.96	2090	2130	2090	2710	1460	2085	2103.69	1.44	-6478	8041	2118	2101	2088	2071	2058	2095	2065	312	625	500	1540	5	1	62399130	1323	7.26	0.83	12	0.11	292.00	2566.00	3240	20230113	-34.57	1957	20231030	8.33	3240	-34.57	20230113	1957	8.33	20231030	3240	-34.57	20230113	1957	8.33	20231030	3.85	N	017550	500	311 억	898292	N	N	0	N	N
55	20231220	110321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	10	2	0.48	57627200	27495	33.44	2090	2105	2090	2710	1460	2085	2095.92	1.44	-6478	5721	2118	2101	2088	2071	2058	2095	2065	312	625	500	1540	5	1	62399130	1307	7.17	0.82	12	0.04	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.85	N	017550	500	311 억	898292	N	N	0	N	N
56	20231220	100319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	10	2	0.48	33832610	16143	19.63	2090	2105	2090	2710	1460	2085	2095.81	1.44	-6478	2228	2118	2101	2088	2071	2058	2095	2065	312	625	500	1540	5	1	62399130	1307	7.17	0.82	12	0.03	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.85	N	017550	500	311 억	898292	N	N	0	N	N
57	20231220	090319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	5	2	0.24	1222650	585	0.71	2090	2090	2090	2710	1460	2085	2090.00	1.44	-6478	-83	2118	2101	2088	2071	2058	2095	2065	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.00	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.85	N	017550	500	311 억	898292	N	N	0	N	N
58	20231219	160320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-15	5	-0.71	170267155	81609	92.16	2095	2105	2075	2730	1470	2100	2086.33	1.45	-7698	-1649	2126	2112	2101	2087	2076	2107	2082	312	630	500	1550	5	1	62399130	1301	7.14	0.81	12	0.13	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.87	N	017550	500	311 억	904770	N	N	0	N	N
59	20231219	150320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	-10	5	-0.48	159153430	76283	86.14	2095	2105	2075	2730	1470	2100	2086.30	1.45	-7698	93	2126	2112	2101	2087	2076	2107	2082	312	630	500	1550	5	1	62399130	1304	7.16	0.81	12	0.12	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.87	N	017550	500	311 억	904770	N	N	0	N	N
60	20231219	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-15	5	-0.71	126924305	60828	68.69	2095	2105	2075	2730	1470	2100	2086.54	1.45	-7698	678	2126	2112	2101	2087	2076	2107	2082	312	630	500	1550	5	1	62399130	1301	7.14	0.81	12	0.10	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.87	N	017550	500	311 억	904770	N	N	0	N	N
61	20231219	130319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-15	5	-0.71	120316565	57659	65.11	2095	2105	2075	2730	1470	2100	2086.62	1.45	-7698	678	2126	2112	2101	2087	2076	2107	2082	312	630	500	1550	5	1	62399130	1301	7.14	0.81	12	0.09	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.87	N	017550	500	311 억	904770	N	N	0	N	N
62	20231219	120320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	-10	5	-0.48	87898435	42103	47.55	2095	2105	2075	2730	1470	2100	2087.61	1.45	-7698	-131	2126	2112	2101	2087	2076	2107	2082	312	630	500	1550	5	1	62399130	1304	7.16	0.81	12	0.07	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.87	N	017550	500	311 억	904770	N	N	0	N	N
63	20231219	110321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	-5	5	-0.24	72187575	34592	39.06	2095	2105	2075	2730	1470	2100	2086.71	1.45	-7698	-882	2126	2112	2101	2087	2076	2107	2082	312	630	500	1550	5	1	62399130	1307	7.17	0.82	12	0.06	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.87	N	017550	500	311 억	904770	N	N	0	N	N
64	20231219	100318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	-15	5	-0.71	30156505	14410	16.27	2095	2105	2085	2730	1470	2100	2092.60	1.45	-7698	-1323	2126	2112	2101	2087	2076	2107	2082	312	630	500	1550	5	1	62399130	1301	7.14	0.81	12	0.02	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.87	N	017550	500	311 억	904770	N	N	0	N	N
65	20231219	090319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	-5	5	-0.24	1914225	913	1.03	2095	2095	2095	2730	1470	2100	2095.00	1.45	-7698	-52	2126	2112	2101	2087	2076	2107	2082	312	630	500	1550	5	1	62399130	1307	7.17	0.82	12	0.00	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.87	N	017550	500	311 억	904770	N	N	0	N	N
66	20231218	160320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	0	3	0.00	185562695	88280	52.55	2110	2115	2090	2730	1470	2100	2101.98	1.44	0	12808	2130	2115	2100	2085	2070	2122	2092	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.14	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.87	N	017550	500	311 억	899733	N	N	0	N	N
67	20231218	150318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	0	3	0.00	179789440	85528	50.91	2110	2115	2095	2730	1470	2100	2102.11	1.44	0	12544	2130	2115	2100	2085	2070	2122	2092	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.14	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.87	N	017550	500	311 억	899733	N	N	0	N	N
68	20231218	140318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	0	3	0.00	157209840	74752	44.50	2110	2115	2095	2730	1470	2100	2103.09	1.44	0	11215	2130	2115	2100	2085	2070	2122	2092	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.12	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.87	N	017550	500	311 억	899733	N	N	0	N	N
69	20231218	130318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	0	3	0.00	143520680	68232	40.62	2110	2115	2095	2730	1470	2100	2103.42	1.44	0	9524	2130	2115	2100	2085	2070	2122	2092	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.11	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.87	N	017550	500	311 억	899733	N	N	0	N	N
70	20231218	120316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	10	2	0.48	124345625	59108	35.18	2110	2115	2095	2730	1470	2100	2103.70	1.44	0	8252	2130	2115	2100	2085	2070	2122	2092	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.09	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.87	N	017550	500	311 억	899733	N	N	0	N	N
71	20231218	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	0	3	0.00	115365025	54843	32.65	2110	2115	2095	2730	1470	2100	2103.55	1.44	0	6080	2130	2115	2100	2085	2070	2122	2092	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.09	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.87	N	017550	500	311 억	899733	N	N	0	N	N
72	20231218	100317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2105	5	2	0.24	50034400	23810	14.17	2110	2110	2095	2730	1470	2100	2101.40	1.44	0	286	2130	2115	2100	2085	2070	2122	2092	312	630	500	1550	5	1	62399130	1314	7.21	0.82	12	0.04	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3240	-35.03	20230113	1957	7.56	20231030	3.87	N	017550	500	311 억	899733	N	N	0	N	N
73	20231218	090314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2110	10	2	0.48	4445770	2107	1.25	2110	2110	2110	2730	1470	2100	2110.00	1.44	0	-693	2130	2115	2100	2085	2070	2122	2092	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.00	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3240	-34.88	20230113	1957	7.82	20231030	3.87	N	017550	500	311 억	899733	N	N	0	N	N
74	20231215	160316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	15	2	0.72	351121520	167385	118.59	2095	2115	2085	2710	1460	2085	2097.69	1.39	0	28440	2145	2115	2095	2065	2045	2130	2080	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.27	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.86	N	017550	500	311 억	868089	N	N	0	N	N
75	20231215	150318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	10	2	0.48	339301730	161755	114.60	2095	2115	2085	2710	1460	2085	2097.63	1.39	0	28222	2145	2115	2095	2065	2045	2130	2080	312	625	500	1540	5	1	62399130	1307	7.17	0.82	12	0.26	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.86	N	017550	500	311 억	868089	N	N	0	N	N
76	20231215	140317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	15	2	0.72	287790865	137137	97.16	2095	2115	2085	2710	1460	2085	2098.56	1.39	0	25857	2145	2115	2095	2065	2045	2130	2080	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.22	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.86	N	017550	500	311 억	868089	N	N	0	N	N
77	20231215	130315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2105	20	2	0.96	265305355	126405	89.56	2095	2115	2085	2710	1460	2085	2098.85	1.39	0	25785	2145	2115	2095	2065	2045	2130	2080	312	625	500	1540	5	1	62399130	1314	7.21	0.82	12	0.20	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3240	-35.03	20230113	1957	7.56	20231030	3.86	N	017550	500	311 억	868089	N	N	0	N	N
78	20231215	120316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2105	20	2	0.96	221246115	105419	74.69	2095	2115	2085	2710	1460	2085	2098.73	1.39	0	21187	2145	2115	2095	2065	2045	2130	2080	312	625	500	1540	5	1	62399130	1314	7.21	0.82	12	0.17	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3240	-35.03	20230113	1957	7.56	20231030	3.86	N	017550	500	311 억	868089	N	N	0	N	N
79	20231215	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2105	20	2	0.96	171515340	81747	57.92	2095	2115	2085	2710	1460	2085	2098.12	1.39	0	17773	2145	2115	2095	2065	2045	2130	2080	312	625	500	1540	5	1	62399130	1314	7.21	0.82	12	0.13	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3240	-35.03	20230113	1957	7.56	20231030	3.86	N	017550	500	311 억	868089	N	N	0	N	N
80	20231215	100317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2105	20	2	0.96	86001175	41035	29.07	2095	2110	2085	2710	1460	2085	2095.80	1.39	0	6874	2145	2115	2095	2065	2045	2130	2080	312	625	500	1540	5	1	62399130	1314	7.21	0.82	12	0.07	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3240	-35.03	20230113	1957	7.56	20231030	3.86	N	017550	500	311 억	868089	N	N	0	N	N
81	20231215	090315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	5	2	0.24	11385440	5435	3.85	2095	2095	2090	2710	1460	2085	2094.84	1.39	0	-1101	2145	2115	2095	2065	2045	2130	2080	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.01	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.86	N	017550	500	311 억	868089	N	N	0	N	N
82	20231214	160316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	15	2	0.72	295131145	141133	169.56	2075	2125	2075	2690	1450	2070	2091.16	1.42	0	-20922	2110	2090	2075	2055	2040	2082	2047	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.23	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.87	N	017550	500	311 억	885015	N	N	0	N	N
83	20231214	150325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	10	2	0.48	274232755	131109	157.52	2075	2125	2075	2690	1450	2070	2091.64	1.42	0	-16983	2110	2090	2075	2055	2040	2082	2047	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.21	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3240	-35.80	20230113	1957	6.29	20231030	3.87	N	017550	500	311 억	885015	N	N	0	N	N
84	20231214	140325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	15	2	0.72	258011915	123310	148.15	2075	2125	2075	2690	1450	2070	2092.38	1.42	0	-15872	2110	2090	2075	2055	2040	2082	2047	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.20	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.87	N	017550	500	311 억	885015	N	N	0	N	N
85	20231214	130320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	15	2	0.72	234198905	111887	134.42	2075	2125	2075	2690	1450	2070	2093.17	1.42	0	-13071	2110	2090	2075	2055	2040	2082	2047	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.18	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.87	N	017550	500	311 억	885015	N	N	0	N	N
86	20231214	120328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2075	5	2	0.24	230185355	109958	132.11	2075	2125	2075	2690	1450	2070	2093.39	1.42	0	-12822	2110	2090	2075	2055	2040	2082	2047	312	620	500	1530	5	1	62399130	1295	7.11	0.81	12	0.18	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3240	-35.96	20230113	1957	6.03	20231030	3.87	N	017550	500	311 억	885015	N	N	0	N	N
87	20231214	110319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	25	2	1.21	205322000	98005	117.74	2075	2125	2075	2690	1450	2070	2095.02	1.42	0	-7325	2110	2090	2075	2055	2040	2082	2047	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.16	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3240	-35.34	20230113	1957	7.05	20231030	3.87	N	017550	500	311 억	885015	N	N	0	N	N
88	20231214	100313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	20	2	0.97	131543550	62708	75.34	2075	2125	2075	2690	1450	2070	2097.72	1.42	0	-5009	2110	2090	2075	2055	2040	2082	2047	312	620	500	1530	5	1	62399130	1304	7.16	0.81	12	0.10	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.87	N	017550	500	311 억	885015	N	N	0	N	N
89	20231214	090303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	15	2	0.72	28910315	13820	16.60	2075	2115	2075	2690	1450	2070	2091.92	1.42	0	1778	2110	2090	2075	2055	2040	2082	2047	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.02	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.87	N	017550	500	311 억	885015	N	N	0	N	N
90	20231213	160314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2070	-15	5	-0.72	172206635	83143	70.70	2095	2095	2060	2710	1460	2085	2071.21	1.46	0	-26012	2108	2096	2078	2066	2048	2102	2072	312	625	500	1540	5	1	62399130	1292	7.09	0.81	12	0.13	292.00	2566.00	3240	20230113	-36.11	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3240	-36.11	20230113	1957	5.77	20231030	3.84	N	017550	500	311 억	912789	N	N	0	N	N
91	20231213	150322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2070	-15	5	-0.72	153450040	74079	62.99	2095	2095	2060	2710	1460	2085	2071.44	1.46	0	-22741	2108	2096	2078	2066	2048	2102	2072	312	625	500	1540	5	1	62399130	1292	7.09	0.81	12	0.12	292.00	2566.00	3240	20230113	-36.11	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3240	-36.11	20230113	1957	5.77	20231030	3.84	N	017550	500	311 억	912789	N	N	0	N	N
92	20231213	140322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	-5	5	-0.24	110668190	53437	45.44	2095	2095	2060	2710	1460	2085	2071.00	1.46	0	-12500	2108	2096	2078	2066	2048	2102	2072	312	625	500	1540	5	1	62399130	1298	7.12	0.81	12	0.09	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3240	-35.80	20230113	1957	6.29	20231030	3.84	N	017550	500	311 억	912789	N	N	0	N	N
93	20231213	130320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2065	-20	5	-0.96	74043340	35727	30.38	2095	2095	2060	2710	1460	2085	2072.48	1.46	0	-7900	2108	2096	2078	2066	2048	2102	2072	312	625	500	1540	5	1	62399130	1289	7.07	0.80	12	0.06	292.00	2566.00	3240	20230113	-36.27	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3240	-36.27	20230113	1957	5.52	20231030	3.84	N	017550	500	311 억	912789	N	N	0	N	N
94	20231213	120319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2070	-15	5	-0.72	58573990	28241	24.02	2095	2095	2060	2710	1460	2085	2074.08	1.46	0	-4747	2108	2096	2078	2066	2048	2102	2072	312	625	500	1540	5	1	62399130	1292	7.09	0.81	12	0.05	292.00	2566.00	3240	20230113	-36.11	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3240	-36.11	20230113	1957	5.77	20231030	3.84	N	017550	500	311 억	912789	N	N	0	N	N
95	20231213	110319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2070	-15	5	-0.72	56362680	27171	23.11	2095	2095	2060	2710	1460	2085	2074.37	1.46	0	-4443	2108	2096	2078	2066	2048	2102	2072	312	625	500	1540	5	1	62399130	1292	7.09	0.81	12	0.04	292.00	2566.00	3240	20230113	-36.11	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3240	-36.11	20230113	1957	5.77	20231030	3.84	N	017550	500	311 억	912789	N	N	0	N	N
96	20231213	100324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2075	-10	5	-0.48	35608175	17131	14.57	2095	2095	2070	2710	1460	2085	2078.58	1.46	0	-1907	2108	2096	2078	2066	2048	2102	2072	312	625	500	1540	5	1	62399130	1295	7.11	0.81	12	0.03	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3240	-35.96	20230113	1957	6.03	20231030	3.84	N	017550	500	311 억	912789	N	N	0	N	N
97	20231213	090317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	0	3	0.00	5832635	2792	2.37	2095	2095	2085	2710	1460	2085	2089.05	1.46	0	-812	2108	2096	2078	2066	2048	2102	2072	312	625	500	1540	5	1	62399130	1301	7.14	0.81	12	0.00	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.84	N	017550	500	311 억	912789	N	N	0	N	N
98	20231212	160306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	10	2	0.48	243947265	117476	36.18	2080	2090	2060	2695	1455	2075	2076.56	1.50	0	-20937	2181	2127	2076	2022	1971	2155	2050	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.19	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3240	-35.65	20230113	1957	6.54	20231030	3.82	N	017550	500	311 억	932879	N	N	0	N	N
99	20231212	150312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	15	2	0.72	226686845	109203	33.64	2080	2090	2060	2695	1455	2075	2075.83	1.50	0	-21754	2181	2127	2076	2022	1971	2155	2050	312	620	500	1530	5	1	62399130	1304	7.16	0.81	12	0.18	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.82	N	017550	500	311 억	932879	N	N	0	N	N
100	20231212	140300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	5	2	0.24	152248845	73425	22.62	2080	2085	2060	2695	1455	2075	2073.53	1.50	0	-21158	2181	2127	2076	2022	1971	2155	2050	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.12	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3240	-35.80	20230113	1957	6.29	20231030	3.82	N	017550	500	311 억	932879	N	N	0	N	N
101	20231212	130258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	5	2	0.24	136334935	65766	20.26	2080	2085	2060	2695	1455	2075	2073.03	1.50	0	-21108	2181	2127	2076	2022	1971	2155	2050	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.11	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3240	-35.80	20230113	1957	6.29	20231030	3.82	N	017550	500	311 억	932879	N	N	0	N	N
102	20231212	120257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2070	-5	5	-0.24	100464465	48478	14.93	2080	2085	2060	2695	1455	2075	2072.37	1.50	0	-14833	2181	2127	2076	2022	1971	2155	2050	312	620	500	1530	5	1	62399130	1292	7.09	0.81	12	0.08	292.00	2566.00	3240	20230113	-36.11	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3240	-36.11	20230113	1957	5.77	20231030	3.82	N	017550	500	311 억	932879	N	N	0	N	N
103	20231212	110300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2075	0	3	0.00	54548090	26337	8.11	2080	2085	2060	2695	1455	2075	2071.16	1.50	0	-10207	2181	2127	2076	2022	1971	2155	2050	312	620	500	1530	5	1	62399130	1295	7.11	0.81	12	0.04	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3240	-35.96	20230113	1957	6.03	20231030	3.82	N	017550	500	311 억	932879	N	N	0	N	N
104	20231212	100311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	5	2	0.24	43790990	21163	6.52	2080	2085	2060	2695	1455	2075	2069.22	1.50	0	-7746	2181	2127	2076	2022	1971	2155	2050	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.03	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3240	-35.80	20230113	1957	6.29	20231030	3.82	N	017550	500	311 억	932879	N	N	0	N	N
105	20231212	090308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	5	2	0.24	4638825	2235	0.69	2080	2080	2070	2695	1455	2075	2075.54	1.50	0	-1622	2181	2127	2076	2022	1971	2155	2050	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.00	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3240	-35.80	20230113	1957	6.29	20231030	3.82	N	017550	500	311 억	932879	N	N	0	N	N
106	20231211	160310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2075	50	2	2.47	674186875	323520	296.33	2035	2130	2025	2630	1420	2025	2083.91	1.51	6597	-5834	2058	2041	2023	2006	1988	2050	2015	312	605	500	1490	5	1	62399130	1295	7.11	0.81	12	0.52	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3240	-35.96	20230113	1957	6.03	20231030	3.80	N	017550	500	311 억	939189	N	N	0	N	N
107	20231211	150308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	55	2	2.72	659279205	316341	289.76	2035	2130	2025	2630	1420	2025	2084.08	1.51	6597	-6503	2058	2041	2023	2006	1988	2050	2015	312	605	500	1490	5	1	62399130	1298	7.12	0.81	12	0.51	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3240	-35.80	20230113	1957	6.29	20231030	3.80	N	017550	500	311 억	939189	N	N	0	N	N
108	20231211	140308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	55	2	2.72	618604585	296776	271.84	2035	2130	2025	2630	1420	2025	2084.42	1.51	6597	-4464	2058	2041	2023	2006	1988	2050	2015	312	605	500	1490	5	1	62399130	1298	7.12	0.81	12	0.48	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3240	-35.80	20230113	1957	6.29	20231030	3.80	N	017550	500	311 억	939189	N	N	0	N	N
109	20231211	130310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2075	50	2	2.47	551886470	264737	242.49	2035	2130	2025	2630	1420	2025	2084.66	1.51	6597	-4191	2058	2041	2023	2006	1988	2050	2015	312	605	500	1490	5	1	62399130	1295	7.11	0.81	12	0.42	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3240	-35.96	20230113	1957	6.03	20231030	3.80	N	017550	500	311 억	939189	N	N	0	N	N
110	20231211	120310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2070	45	2	2.22	520707370	249724	228.74	2035	2130	2025	2630	1420	2025	2085.13	1.51	6597	-5916	2058	2041	2023	2006	1988	2050	2015	312	605	500	1490	5	1	62399130	1292	7.09	0.81	12	0.40	292.00	2566.00	3240	20230113	-36.11	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3240	-36.11	20230113	1957	5.77	20231030	3.80	N	017550	500	311 억	939189	N	N	0	N	N
111	20231211	110308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2090	65	2	3.21	453856880	217493	199.22	2035	2130	2025	2630	1420	2025	2086.77	1.51	6597	-7710	2058	2041	2023	2006	1988	2050	2015	312	605	500	1490	5	1	62399130	1304	7.16	0.81	12	0.35	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3240	-35.49	20230113	1957	6.80	20231030	3.80	N	017550	500	311 억	939189	N	N	0	N	N
112	20231211	100308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2100	75	2	3.70	352014195	168568	154.40	2035	2130	2025	2630	1420	2025	2088.26	1.51	6597	-14663	2058	2041	2023	2006	1988	2050	2015	312	605	500	1490	5	1	62399130	1310	7.19	0.82	12	0.27	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3240	-35.19	20230113	1957	7.31	20231030	3.80	N	017550	500	311 억	939189	N	N	0	N	N
113	20231211	090310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2035	10	2	0.49	3967240	1952	1.79	2035	2035	2025	2630	1420	2025	2032.40	1.51	6597	-531	2058	2041	2023	2006	1988	2050	2015	312	605	500	1490	5	1	62399130	1270	6.97	0.79	12	0.00	292.00	2566.00	3240	20230113	-37.19	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3240	-37.19	20230113	1957	3.99	20231030	3.80	N	017550	500	311 억	939189	N	N	0	N	N
114	20231208	160306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2025	15	2	0.75	219524685	108639	93.86	2015	2040	2005	2610	1410	2010	2020.68	1.51	0	-7743	2032	2020	2008	1996	1984	2027	2003	312	600	500	1480	5	1	62399130	1264	6.93	0.79	12	0.17	292.00	2566.00	3240	20230113	-37.50	1957	20231030	3.47	3240	-37.50	20230113	1957	3.47	20231030	3240	-37.50	20230113	1957	3.47	20231030	3.77	N	017550	500	311 억	939189	N	N	6	N	N
115	20231208	150308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2025	15	2	0.75	211246470	104545	90.32	2015	2040	2005	2610	1410	2010	2020.63	1.51	0	-7831	2032	2020	2008	1996	1984	2027	2003	312	600	500	1480	5	1	62399130	1264	6.93	0.79	12	0.17	292.00	2566.00	3240	20230113	-37.50	1957	20231030	3.47	3240	-37.50	20230113	1957	3.47	20231030	3240	-37.50	20230113	1957	3.47	20231030	3.77	N	017550	500	311 억	939189	N	N	6	N	N
116	20231208	140306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2030	20	2	1.00	188945205	93481	80.76	2015	2040	2005	2610	1410	2010	2021.22	1.51	0	-8431	2032	2020	2008	1996	1984	2027	2003	312	600	500	1480	5	1	62399130	1267	6.95	0.79	12	0.15	292.00	2566.00	3240	20230113	-37.35	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3240	-37.35	20230113	1957	3.73	20231030	3.77	N	017550	500	311 억	939189	N	N	6	N	N
117	20231208	130307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2025	15	2	0.75	183332500	90705	78.36	2015	2040	2005	2610	1410	2010	2021.20	1.51	0	-7596	2032	2020	2008	1996	1984	2027	2003	312	600	500	1480	5	1	62399130	1264	6.93	0.79	12	0.15	292.00	2566.00	3240	20230113	-37.50	1957	20231030	3.47	3240	-37.50	20230113	1957	3.47	20231030	3240	-37.50	20230113	1957	3.47	20231030	3.77	N	017550	500	311 억	939189	N	N	6	N	N
118	20231208	120302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2035	25	2	1.24	164711600	81501	70.41	2015	2040	2005	2610	1410	2010	2020.98	1.51	0	-7042	2032	2020	2008	1996	1984	2027	2003	312	600	500	1480	5	1	62399130	1270	6.97	0.79	12	0.13	292.00	2566.00	3240	20230113	-37.19	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3240	-37.19	20230113	1957	3.99	20231030	3.77	N	017550	500	311 억	939189	N	N	6	N	N
119	20231208	110301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2010	0	3	0.00	96429210	47817	41.31	2015	2025	2005	2610	1410	2010	2016.63	1.51	0	-6464	2032	2020	2008	1996	1984	2027	2003	312	600	500	1480	5	1	62399130	1254	6.88	0.78	12	0.08	292.00	2566.00	3240	20230113	-37.96	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3240	-37.96	20230113	1957	2.71	20231030	3.77	N	017550	500	311 억	939189	N	N	6	N	N
120	20231208	100307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2020	10	2	0.50	76481085	37899	32.74	2015	2025	2010	2610	1410	2010	2018.02	1.51	0	-6506	2032	2020	2008	1996	1984	2027	2003	312	600	500	1480	5	1	62399130	1260	6.92	0.79	12	0.06	292.00	2566.00	3240	20230113	-37.65	1957	20231030	3.22	3240	-37.65	20230113	1957	3.22	20231030	3240	-37.65	20230113	1957	3.22	20231030	3.77	N	017550	500	311 억	939189	N	N	6	N	N
121	20231208	090304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2010	0	3	0.00	6784065	3371	2.91	2015	2015	2010	2610	1410	2010	2012.48	1.51	0	-112	2032	2020	2008	1996	1984	2027	2003	312	600	500	1480	5	1	62399130	1254	6.88	0.78	12	0.01	292.00	2566.00	3240	20230113	-37.96	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3240	-37.96	20230113	1957	2.71	20231030	3.77	N	017550	500	311 억	939189	N	N	6	N	N
122	20231207	160304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2010	-5	5	-0.25	230646529	115190	111.72	2005	2020	1996	2615	1415	2015	2002.31	1.52	0	-7831	2045	2030	2015	2000	1985	2037	2007	312	600	500	1490	5	1	62399130	1254	6.88	0.78	12	0.18	292.00	2566.00	3240	20230113	-37.96	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3240	-37.96	20230113	1957	2.71	20231030	3.79	N	017550	500	311 억	948538	N	N	6	N	N
123	20231207	150305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2005	-10	5	-0.50	217027694	108399	105.13	2005	2020	1996	2615	1415	2015	2002.12	1.52	0	-6984	2045	2030	2015	2000	1985	2037	2007	312	600	500	1490	5	1	62399130	1251	6.87	0.78	12	0.17	292.00	2566.00	3240	20230113	-38.12	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3240	-38.12	20230113	1957	2.45	20231030	3.79	N	017550	500	311 억	948538	N	N	39	N	N
124	20231207	140304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2010	-5	5	-0.25	205609539	102698	99.61	2005	2020	1996	2615	1415	2015	2002.08	1.52	0	-6475	2045	2030	2015	2000	1985	2037	2007	312	600	500	1490	5	1	62399130	1254	6.88	0.78	12	0.16	292.00	2566.00	3240	20230113	-37.96	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3240	-37.96	20230113	1957	2.71	20231030	3.79	N	017550	500	311 억	948538	N	N	39	N	N
125	20231207	130304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2005	-10	5	-0.50	187293664	93557	90.74	2005	2020	1996	2615	1415	2015	2001.92	1.52	0	-6641	2045	2030	2015	2000	1985	2037	2007	312	600	500	1490	5	1	62399130	1251	6.87	0.78	12	0.15	292.00	2566.00	3240	20230113	-38.12	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3240	-38.12	20230113	1957	2.45	20231030	3.79	N	017550	500	311 억	948538	N	N	39	N	N
126	20231207	120304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1999	-16	5	-0.79	177008815	88419	85.76	2005	2020	1996	2615	1415	2015	2001.93	1.52	0	-7275	2045	2030	2015	2000	1985	2037	2007	312	600	500	1490	1	1	62399130	1247	6.85	0.78	12	0.14	292.00	2566.00	3240	20230113	-38.30	1957	20231030	2.15	3240	-38.30	20230113	1957	2.15	20231030	3240	-38.30	20230113	1957	2.15	20231030	3.79	N	017550	500	311 억	948538	N	N	39	N	N
127	20231207	110301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1999	-16	5	-0.79	153100027	76460	74.16	2005	2020	1996	2615	1415	2015	2002.35	1.52	0	-6822	2045	2030	2015	2000	1985	2037	2007	312	600	500	1490	1	1	62399130	1247	6.85	0.78	12	0.12	292.00	2566.00	3240	20230113	-38.30	1957	20231030	2.15	3240	-38.30	20230113	1957	2.15	20231030	3240	-38.30	20230113	1957	2.15	20231030	3.79	N	017550	500	311 억	948538	N	N	39	N	N
128	20231207	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2005	-10	5	-0.50	102005090	50907	49.37	2005	2020	2000	2615	1415	2015	2003.75	1.52	0	-2267	2045	2030	2015	2000	1985	2037	2007	312	600	500	1490	5	1	62399130	1251	6.87	0.78	12	0.08	292.00	2566.00	3240	20230113	-38.12	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3240	-38.12	20230113	1957	2.45	20231030	3.79	N	017550	500	311 억	948538	N	N	39	N	N
129	20231207	090304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2010	-5	5	-0.25	6522770	3253	3.16	2005	2010	2005	2615	1415	2015	2005.16	1.52	0	507	2045	2030	2015	2000	1985	2037	2007	312	600	500	1490	5	1	62399130	1254	6.88	0.78	12	0.01	292.00	2566.00	3240	20230113	-37.96	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3240	-37.96	20230113	1957	2.71	20231030	3.79	N	017550	500	311 억	948538	N	N	39	N	N
130	20231206	160258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2015	10	2	0.50	205107210	101923	74.69	2005	2030	2000	2605	1405	2005	2012.31	1.54	0	-11616	2069	2036	2017	1984	1965	2027	1975	312	600	500	1480	5	1	62399130	1257	6.90	0.79	12	0.16	292.00	2566.00	3240	20230113	-37.81	1957	20231030	2.96	3240	-37.81	20230113	1957	2.96	20231030	3240	-37.81	20230113	1957	2.96	20231030	3.75	N	017550	500	311 억	959072	N	N	39	N	N
131	20231206	150305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2015	10	2	0.50	170218715	84626	62.01	2005	2030	2000	2605	1405	2005	2011.50	1.54	0	-12118	2069	2036	2017	1984	1965	2027	1975	312	600	500	1480	5	1	62399130	1257	6.90	0.79	12	0.14	292.00	2566.00	3240	20230113	-37.81	1957	20231030	2.96	3240	-37.81	20230113	1957	2.96	20231030	3240	-37.81	20230113	1957	2.96	20231030	3.75	N	017550	500	311 억	959072	N	N	4	N	N
132	20231206	140303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2010	5	2	0.25	145084355	72153	52.87	2005	2030	2000	2605	1405	2005	2010.87	1.54	0	-13780	2069	2036	2017	1984	1965	2027	1975	312	600	500	1480	5	1	62399130	1254	6.88	0.78	12	0.12	292.00	2566.00	3240	20230113	-37.96	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3240	-37.96	20230113	1957	2.71	20231030	3.75	N	017550	500	311 억	959072	N	N	4	N	N
133	20231206	130302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2025	20	2	1.00	126086100	62731	45.97	2005	2030	2000	2605	1405	2005	2010.03	1.54	0	-14503	2069	2036	2017	1984	1965	2027	1975	312	600	500	1480	5	1	62399130	1264	6.93	0.79	12	0.10	292.00	2566.00	3240	20230113	-37.50	1957	20231030	3.47	3240	-37.50	20230113	1957	3.47	20231030	3240	-37.50	20230113	1957	3.47	20231030	3.75	N	017550	500	311 억	959072	N	N	4	N	N
134	20231206	120300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2010	5	2	0.25	103744600	51669	37.86	2005	2015	2000	2605	1405	2005	2007.93	1.54	0	-14421	2069	2036	2017	1984	1965	2027	1975	312	600	500	1480	5	1	62399130	1254	6.88	0.78	12	0.08	292.00	2566.00	3240	20230113	-37.96	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3240	-37.96	20230113	1957	2.71	20231030	3.75	N	017550	500	311 억	959072	N	N	4	N	N
135	20231206	110304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2015	10	2	0.50	87758565	43714	32.03	2005	2015	2000	2605	1405	2005	2007.62	1.54	0	-14713	2069	2036	2017	1984	1965	2027	1975	312	600	500	1480	5	1	62399130	1257	6.90	0.79	12	0.07	292.00	2566.00	3240	20230113	-37.81	1957	20231030	2.96	3240	-37.81	20230113	1957	2.96	20231030	3240	-37.81	20230113	1957	2.96	20231030	3.75	N	017550	500	311 억	959072	N	N	4	N	N
136	20231206	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2005	0	3	0.00	42193580	21015	15.40	2005	2015	2005	2605	1405	2005	2007.92	1.54	0	-10024	2069	2036	2017	1984	1965	2027	1975	312	600	500	1480	5	1	62399130	1251	6.87	0.78	12	0.03	292.00	2566.00	3240	20230113	-38.12	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3240	-38.12	20230113	1957	2.45	20231030	3.75	N	017550	500	311 억	959072	N	N	4	N	N
137	20231206	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2005	0	3	0.00	7346320	3664	2.68	2005	2005	2005	2605	1405	2005	2005.00	1.54	0	479	2069	2036	2017	1984	1965	2027	1975	312	600	500	1480	5	1	62399130	1251	6.87	0.78	12	0.01	292.00	2566.00	3240	20230113	-38.12	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3240	-38.12	20230113	1957	2.45	20231030	3.75	N	017550	500	311 억	959072	N	N	4	N	N
138	20231205	160303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2005	-35	5	-1.72	274074924	135722	167.58	2040	2050	1998	2650	1430	2040	2019.38	1.63	0	-50416	2063	2051	2043	2031	2023	2047	2027	312	610	500	1500	5	1	62399130	1251	6.87	0.78	12	0.22	292.00	2566.00	3290	20221201	-39.06	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3240	-38.12	20230113	1957	2.45	20231030	3.79	N	017550	500	311 억	1015389	N	N	4	N	N
139	20231205	150302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2005	-35	5	-1.72	241492800	119440	147.48	2040	2050	2000	2650	1430	2040	2021.88	1.63	0	-46440	2063	2051	2043	2031	2023	2047	2027	312	610	500	1500	5	1	62399130	1251	6.87	0.78	12	0.19	292.00	2566.00	3290	20221201	-39.06	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3240	-38.12	20230113	1957	2.45	20231030	3.79	N	017550	500	311 억	1015389	N	N	6	N	N
140	20231205	140303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2030	-10	5	-0.49	88841820	43629	53.87	2040	2050	2025	2650	1430	2040	2036.30	1.63	0	-15229	2063	2051	2043	2031	2023	2047	2027	312	610	500	1500	5	1	62399130	1267	6.95	0.79	12	0.07	292.00	2566.00	3290	20221201	-38.30	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3240	-37.35	20230113	1957	3.73	20231030	3.79	N	017550	500	311 억	1015389	N	N	6	N	N
141	20231205	130303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2040	0	3	0.00	62387415	30608	37.79	2040	2050	2030	2650	1430	2040	2038.27	1.63	0	-5135	2063	2051	2043	2031	2023	2047	2027	312	610	500	1500	5	1	62399130	1273	6.99	0.80	12	0.05	292.00	2566.00	3290	20221201	-37.99	1957	20231030	4.24	3240	-37.04	20230113	1957	4.24	20231030	3240	-37.04	20230113	1957	4.24	20231030	3.79	N	017550	500	311 억	1015389	N	N	6	N	N
142	20231205	120301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2035	-5	5	-0.25	45800830	22458	27.73	2040	2050	2035	2650	1430	2040	2039.40	1.63	0	-4735	2063	2051	2043	2031	2023	2047	2027	312	610	500	1500	5	1	62399130	1270	6.97	0.79	12	0.04	292.00	2566.00	3290	20221201	-38.15	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3240	-37.19	20230113	1957	3.99	20231030	3.79	N	017550	500	311 억	1015389	N	N	6	N	N
143	20231205	110300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2045	5	2	0.25	36915345	18101	22.35	2040	2050	2035	2650	1430	2040	2039.41	1.63	0	-2264	2063	2051	2043	2031	2023	2047	2027	312	610	500	1500	5	1	62399130	1276	7.00	0.80	12	0.03	292.00	2566.00	3290	20221201	-37.84	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3240	-36.88	20230113	1957	4.50	20231030	3.79	N	017550	500	311 억	1015389	N	N	6	N	N
144	20231205	100301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2035	-5	5	-0.25	22341275	10944	13.51	2040	2050	2035	2650	1430	2040	2041.42	1.63	0	-1573	2063	2051	2043	2031	2023	2047	2027	312	610	500	1500	5	1	62399130	1270	6.97	0.79	12	0.02	292.00	2566.00	3290	20221201	-38.15	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3240	-37.19	20230113	1957	3.99	20231030	3.79	N	017550	500	311 억	1015389	N	N	6	N	N
145	20231205	090259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2050	10	2	0.49	3727455	1826	2.25	2040	2050	2040	2650	1430	2040	2041.32	1.63	0	444	2063	2051	2043	2031	2023	2047	2027	312	610	500	1500	5	1	62399130	1279	7.02	0.80	12	0.00	292.00	2566.00	3290	20221201	-37.69	1957	20231030	4.75	3240	-36.73	20230113	1957	4.75	20231030	3240	-36.73	20230113	1957	4.75	20231030	3.79	N	017550	500	311 억	1015389	N	N	6	N	N
146	20231204	160301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2040	0	3	0.00	164832175	80652	83.57	2045	2055	2035	2650	1430	2040	2043.76	1.62	0	1521	2066	2052	2046	2032	2026	2050	2030	312	610	500	1500	5	1	62399130	1273	6.99	0.80	12	0.13	292.00	2566.00	3375	20221130	-39.56	1957	20231030	4.24	3240	-37.04	20230113	1957	4.24	20231030	3240	-37.04	20230113	1957	4.24	20231030	3.78	N	017550	500	311 억	1013868	N	N	6	N	N
147	20231204	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2045	5	2	0.25	154934310	75806	78.55	2045	2055	2035	2650	1430	2040	2043.83	1.62	0	897	2066	2052	2046	2032	2026	2050	2030	312	610	500	1500	5	1	62399130	1276	7.00	0.80	12	0.12	292.00	2566.00	3375	20221130	-39.41	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3240	-36.88	20230113	1957	4.50	20231030	3.78	N	017550	500	311 억	1013868	N	N	0	N	N
148	20231204	140301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2055	15	2	0.74	131795005	64503	66.83	2045	2055	2035	2650	1430	2040	2043.24	1.62	0	-1017	2066	2052	2046	2032	2026	2050	2030	312	610	500	1500	5	1	62399130	1282	7.04	0.80	12	0.10	292.00	2566.00	3375	20221130	-39.11	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3240	-36.57	20230113	1957	5.01	20231030	3.78	N	017550	500	311 억	1013868	N	N	0	N	N
149	20231204	130300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2050	10	2	0.49	109894530	53811	55.76	2045	2050	2035	2650	1430	2040	2042.23	1.62	0	-1986	2066	2052	2046	2032	2026	2050	2030	312	610	500	1500	5	1	62399130	1279	7.02	0.80	12	0.09	292.00	2566.00	3375	20221130	-39.26	1957	20231030	4.75	3240	-36.73	20230113	1957	4.75	20231030	3240	-36.73	20230113	1957	4.75	20231030	3.78	N	017550	500	311 억	1013868	N	N	0	N	N
150	20231204	120300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2045	5	2	0.25	100961965	49445	51.23	2045	2050	2035	2650	1430	2040	2041.90	1.62	0	-3709	2066	2052	2046	2032	2026	2050	2030	312	610	500	1500	5	1	62399130	1276	7.00	0.80	12	0.08	292.00	2566.00	3375	20221130	-39.41	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3240	-36.88	20230113	1957	4.50	20231030	3.78	N	017550	500	311 억	1013868	N	N	0	N	N
151	20231204	110300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2045	5	2	0.25	81931210	40139	41.59	2045	2050	2035	2650	1430	2040	2041.19	1.62	0	-5630	2066	2052	2046	2032	2026	2050	2030	312	610	500	1500	5	1	62399130	1276	7.00	0.80	12	0.06	292.00	2566.00	3375	20221130	-39.41	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3240	-36.88	20230113	1957	4.50	20231030	3.78	N	017550	500	311 억	1013868	N	N	0	N	N
152	20231204	100300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2045	5	2	0.25	44840480	21986	22.78	2045	2045	2035	2650	1430	2040	2039.50	1.62	0	-11091	2066	2052	2046	2032	2026	2050	2030	312	610	500	1500	5	1	62399130	1276	7.00	0.80	12	0.04	292.00	2566.00	3375	20221130	-39.41	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3240	-36.88	20230113	1957	4.50	20231030	3.78	N	017550	500	311 억	1013868	N	N	0	N	N
153	20231204	090300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2040	0	3	0.00	23047760	11293	11.70	2045	2045	2040	2650	1430	2040	2040.89	1.62	0	-9459	2066	2052	2046	2032	2026	2050	2030	312	610	500	1500	5	1	62399130	1273	6.99	0.80	12	0.02	292.00	2566.00	3375	20221130	-39.56	1957	20231030	4.24	3240	-37.04	20230113	1957	4.24	20231030	3240	-37.04	20230113	1957	4.24	20231030	3.78	N	017550	500	311 억	1013868	N	N	0	N	N
154	20231201	160300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2040	-20	5	-0.97	195729145	95811	98.94	2060	2060	2040	2675	1445	2060	2042.89	1.64	0	-6717	2083	2071	2058	2046	2033	2077	2052	312	615	500	1520	5	1	62399130	1273	6.99	0.80	12	0.15	292.00	2566.00	3400	20221129	-40.00	1957	20231030	4.24	3240	-37.04	20230113	1957	4.24	20231030	3290	-37.99	20221201	1957	4.24	20231030	3.76	N	017550	500	311 억	1020613	N	N	0	N	N
155	20231201	150300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2040	-20	5	-0.97	167040165	81748	84.42	2060	2060	2040	2675	1445	2060	2043.35	1.64	0	-5705	2083	2071	2058	2046	2033	2077	2052	312	615	500	1520	5	1	62399130	1273	6.99	0.80	12	0.13	292.00	2566.00	3400	20221129	-40.00	1957	20231030	4.24	3240	-37.04	20230113	1957	4.24	20231030	3290	-37.99	20221201	1957	4.24	20231030	3.76	N	017550	500	311 억	1020613	N	N	0	N	N
156	20231201	140300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2040	-20	5	-0.97	153929575	75323	77.78	2060	2060	2040	2675	1445	2060	2043.59	1.64	0	-5703	2083	2071	2058	2046	2033	2077	2052	312	615	500	1520	5	1	62399130	1273	6.99	0.80	12	0.12	292.00	2566.00	3400	20221129	-40.00	1957	20231030	4.24	3240	-37.04	20230113	1957	4.24	20231030	3290	-37.99	20221201	1957	4.24	20231030	3.76	N	017550	500	311 억	1020613	N	N	0	N	N
157	20231201	130259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2045	-15	5	-0.73	132901255	65021	67.15	2060	2060	2040	2675	1445	2060	2043.97	1.64	0	-5762	2083	2071	2058	2046	2033	2077	2052	312	615	500	1520	5	1	62399130	1276	7.00	0.80	12	0.10	292.00	2566.00	3400	20221129	-39.85	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3290	-37.84	20221201	1957	4.50	20231030	3.76	N	017550	500	311 억	1020613	N	N	0	N	N
158	20231201	120300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2055	-5	5	-0.24	90583070	44291	45.74	2060	2060	2040	2675	1445	2060	2045.18	1.64	0	-4486	2083	2071	2058	2046	2033	2077	2052	312	615	500	1520	5	1	62399130	1282	7.04	0.80	12	0.07	292.00	2566.00	3400	20221129	-39.56	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3290	-37.54	20221201	1957	5.01	20231030	3.76	N	017550	500	311 억	1020613	N	N	0	N	N
159	20231201	110300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2055	-5	5	-0.24	63387055	31000	32.01	2060	2060	2040	2675	1445	2060	2044.74	1.64	0	-4530	2083	2071	2058	2046	2033	2077	2052	312	615	500	1520	5	1	62399130	1282	7.04	0.80	12	0.05	292.00	2566.00	3400	20221129	-39.56	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3290	-37.54	20221201	1957	5.01	20231030	3.76	N	017550	500	311 억	1020613	N	N	0	N	N
160	20231201	100300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2045	-15	5	-0.73	55117525	26963	27.84	2060	2060	2040	2675	1445	2060	2044.19	1.64	0	-5128	2083	2071	2058	2046	2033	2077	2052	312	615	500	1520	5	1	62399130	1276	7.00	0.80	12	0.04	292.00	2566.00	3400	20221129	-39.85	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3290	-37.84	20221201	1957	4.50	20231030	3.76	N	017550	500	311 억	1020613	N	N	0	N	N
161	20231201	090257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2060	0	3	0.00	578860	281	0.29	2060	2060	2060	2675	1445	2060	2060.00	1.64	0	28	2083	2071	2058	2046	2033	2077	2052	312	615	500	1520	5	1	62399130	1285	7.05	0.80	12	0.00	292.00	2566.00	3400	20221129	-39.41	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3290	-37.39	20221201	1957	5.26	20231030	3.76	N	017550	500	311 억	1020613	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History