KissMeData/210540/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161043	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.30	2695	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	916465	N	N	2	N	N
3	20231229	151030	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.30	2695	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	916465	N	N	2	N	N
4	20231229	141028	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.30	2695	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	916465	N	N	2	N	N
5	20231229	131029	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.30	2695	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	916465	N	N	2	N	N
6	20231229	121032	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.30	2695	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	916465	N	N	2	N	N
7	20231229	110944	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.30	2695	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	916465	N	N	2	N	N
8	20231229	100955	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.30	2695	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	916465	N	N	2	N	N
9	20231229	090954	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.30	2695	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	916465	N	N	2	N	N
10	20231228	160944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	60	2	0.49	167781270	13685	70.98	12380	12400	12170	15950	8590	12270	12260.18	8.28	0	3199	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	913770	N	N	2	N	N
11	20231228	150952	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	60	2	0.49	163036640	13300	68.98	12380	12400	12170	15950	8590	12270	12258.39	8.28	0	3319	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	913770	N	N	2	N	N
12	20231228	140943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	60	2	0.49	150328970	12269	63.63	12380	12400	12170	15950	8590	12270	12252.75	8.28	0	3215	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.96	N	210540	500	55 억	913770	N	N	2	N	N
13	20231228	130944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	40	2	0.33	144049870	11760	60.99	12380	12400	12170	15950	8590	12270	12249.14	8.28	0	3289	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1359	7.61	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.84	10440	20230327	17.91	17800	-30.84	20230725	10440	17.91	20230327	17800	-30.84	20230725	10440	17.91	20230327	1.96	N	210540	500	55 억	913770	N	N	2	N	N
14	20231228	120947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12280	10	2	0.08	115555200	9448	49.00	12380	12380	12170	15950	8590	12270	12230.65	8.28	0	3453	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1356	7.59	0.56	12	0.09	1617.00	21776.00	17800	20230725	-31.01	10440	20230327	17.62	17800	-31.01	20230725	10440	17.62	20230327	17800	-31.01	20230725	10440	17.62	20230327	1.96	N	210540	500	55 억	913770	N	N	2	N	N
15	20231228	110948	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	-10	5	-0.08	85261950	6979	36.20	12380	12380	12170	15950	8590	12270	12216.93	8.28	0	3616	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1354	7.58	0.56	12	0.06	1617.00	21776.00	17800	20230725	-31.12	10440	20230327	17.43	17800	-31.12	20230725	10440	17.43	20230327	17800	-31.12	20230725	10440	17.43	20230327	1.96	N	210540	500	55 억	913770	N	N	2	N	N
16	20231228	100944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12210	-60	5	-0.49	82039220	6716	34.83	12380	12380	12170	15950	8590	12270	12215.49	8.28	0	3606	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1348	7.55	0.56	12	0.06	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	17800	-31.40	20230725	10440	16.95	20230327	17800	-31.40	20230725	10440	16.95	20230327	1.96	N	210540	500	55 억	913770	N	N	2	N	N
17	20231228	090949	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	0	3	0.00	1289280	105	0.54	12380	12380	12270	15950	8590	12270	12278.86	8.28	0	-97	12596	12432	12276	12112	11956	12355	12035	55	3680	500	8830	10	1	11041708	1355	7.59	0.56	12	0.00	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	17800	-31.07	20230725	10440	17.53	20230327	17800	-31.07	20230725	10440	17.53	20230327	1.96	N	210540	500	55 억	913770	N	N	2	N	N
18	20231227	160934	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	-80	5	-0.65	235114100	19247	97.82	12350	12440	12120	16050	8650	12350	12215.62	8.31	42	-3534	12536	12442	12386	12292	12236	12415	12265	55	3700	500	8890	10	1	11041708	1355	7.59	0.56	12	0.17	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	17800	-31.07	20230725	10440	17.53	20230327	17800	-31.07	20230725	10440	17.53	20230327	1.97	N	210540	500	55 억	917207	N	N	2	N	N
19	20231227	150948	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	-100	5	-0.81	224977490	18421	93.62	12350	12440	12120	16050	8650	12350	12213.10	8.31	42	-3464	12536	12442	12386	12292	12236	12415	12265	55	3700	500	8890	10	1	11041708	1353	7.58	0.56	12	0.17	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	17800	-31.18	20230725	10440	17.34	20230327	17800	-31.18	20230725	10440	17.34	20230327	1.97	N	210540	500	55 억	917207	N	N	0	N	N
20	20231227	140944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	-200	5	-1.62	191270610	15653	79.55	12350	12440	12120	16050	8650	12350	12219.42	8.31	42	-3759	12536	12442	12386	12292	12236	12415	12265	55	3700	500	8890	10	1	11041708	1342	7.51	0.56	12	0.14	1617.00	21776.00	17800	20230725	-31.74	10440	20230327	16.38	17800	-31.74	20230725	10440	16.38	20230327	17800	-31.74	20230725	10440	16.38	20230327	1.97	N	210540	500	55 억	917207	N	N	0	N	N
21	20231227	130936	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	-110	5	-0.89	153264500	12537	63.72	12350	12440	12120	16050	8650	12350	12224.97	8.31	42	-3171	12536	12442	12386	12292	12236	12415	12265	55	3700	500	8890	10	1	11041708	1352	7.57	0.56	12	0.11	1617.00	21776.00	17800	20230725	-31.24	10440	20230327	17.24	17800	-31.24	20230725	10440	17.24	20230327	17800	-31.24	20230725	10440	17.24	20230327	1.97	N	210540	500	55 억	917207	N	N	0	N	N
22	20231227	120938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	-20	5	-0.16	149350670	12218	62.10	12350	12440	12120	16050	8650	12350	12223.82	8.31	42	-2939	12536	12442	12386	12292	12236	12415	12265	55	3700	500	8890	10	1	11041708	1361	7.63	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	1.97	N	210540	500	55 억	917207	N	N	0	N	N
23	20231227	110945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	-110	5	-0.89	148518090	12150	61.75	12350	12440	12120	16050	8650	12350	12223.71	8.31	42	-2891	12536	12442	12386	12292	12236	12415	12265	55	3700	500	8890	10	1	11041708	1352	7.57	0.56	12	0.11	1617.00	21776.00	17800	20230725	-31.24	10440	20230327	17.24	17800	-31.24	20230725	10440	17.24	20230327	17800	-31.24	20230725	10440	17.24	20230327	1.97	N	210540	500	55 억	917207	N	N	0	N	N
24	20231227	100944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	-200	5	-1.62	111467910	9106	46.28	12350	12440	12120	16050	8650	12350	12241.15	8.31	42	-4120	12536	12442	12386	12292	12236	12415	12265	55	3700	500	8890	10	1	11041708	1342	7.51	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.74	10440	20230327	16.38	17800	-31.74	20230725	10440	16.38	20230327	17800	-31.74	20230725	10440	16.38	20230327	1.97	N	210540	500	55 억	917207	N	N	0	N	N
25	20231227	090947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	0	3	0.00	5581980	451	2.29	12350	12440	12350	16050	8650	12350	12376.90	8.31	42	-228	12536	12442	12386	12292	12236	12415	12265	55	3700	500	8890	10	1	11041708	1364	7.64	0.57	12	0.00	1617.00	21776.00	17800	20230725	-30.62	10440	20230327	18.30	17800	-30.62	20230725	10440	18.30	20230327	17800	-30.62	20230725	10440	18.30	20230327	1.97	N	210540	500	55 억	917207	N	N	0	N	N
26	20231226	160945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-10	5	-0.08	243774320	19659	94.15	12390	12480	12330	16060	8660	12360	12400.31	8.32	0	-2716	12573	12466	12393	12286	12213	12430	12250	55	3700	500	8890	10	1	11041708	1364	7.64	0.57	12	0.18	1617.00	21776.00	17800	20230725	-30.62	10440	20230327	18.30	17800	-30.62	20230725	10440	18.30	20230327	17800	-30.62	20230725	10440	18.30	20230327	1.96	N	210540	500	55 억	918794	N	N	0	N	N
27	20231226	150944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-10	5	-0.08	232233020	18724	89.67	12390	12480	12350	16060	8660	12360	12403.01	8.32	0	-2555	12573	12466	12393	12286	12213	12430	12250	55	3700	500	8890	10	1	11041708	1364	7.64	0.57	12	0.17	1617.00	21776.00	17800	20230725	-30.62	10440	20230327	18.30	17800	-30.62	20230725	10440	18.30	20230327	17800	-30.62	20230725	10440	18.30	20230327	1.96	N	210540	500	55 억	918794	N	N	0	N	N
28	20231226	140947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	30	2	0.24	196454750	15831	75.82	12390	12480	12350	16060	8660	12360	12409.57	8.32	0	-2457	12573	12466	12393	12286	12213	12430	12250	55	3700	500	8890	10	1	11041708	1368	7.66	0.57	12	0.14	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.96	N	210540	500	55 억	918794	N	N	0	N	N
29	20231226	130944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	10	2	0.08	178252470	14360	68.77	12390	12480	12350	16060	8660	12360	12413.21	8.32	0	-2118	12573	12466	12393	12286	12213	12430	12250	55	3700	500	8890	10	1	11041708	1366	7.65	0.57	12	0.13	1617.00	21776.00	17800	20230725	-30.51	10440	20230327	18.49	17800	-30.51	20230725	10440	18.49	20230327	17800	-30.51	20230725	10440	18.49	20230327	1.96	N	210540	500	55 억	918794	N	N	0	N	N
30	20231226	120944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	20	2	0.16	155126380	12495	59.84	12390	12480	12350	16060	8660	12360	12415.17	8.32	0	-2017	12573	12466	12393	12286	12213	12430	12250	55	3700	500	8890	10	1	11041708	1367	7.66	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.45	10440	20230327	18.58	17800	-30.45	20230725	10440	18.58	20230327	17800	-30.45	20230725	10440	18.58	20230327	1.96	N	210540	500	55 억	918794	N	N	0	N	N
31	20231226	110948	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	30	2	0.24	128040720	10311	49.38	12390	12480	12350	16060	8660	12360	12418.00	8.32	0	-1913	12573	12466	12393	12286	12213	12430	12250	55	3700	500	8890	10	1	11041708	1368	7.66	0.57	12	0.09	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.96	N	210540	500	55 억	918794	N	N	0	N	N
32	20231226	100942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	40	2	0.32	82418340	6640	31.80	12390	12470	12350	16060	8660	12360	12412.57	8.32	0	-2906	12573	12466	12393	12286	12213	12430	12250	55	3700	500	8890	10	1	11041708	1369	7.67	0.57	12	0.06	1617.00	21776.00	17800	20230725	-30.34	10440	20230327	18.77	17800	-30.34	20230725	10440	18.77	20230327	17800	-30.34	20230725	10440	18.77	20230327	1.96	N	210540	500	55 억	918794	N	N	0	N	N
33	20231226	090946	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	40	2	0.32	4002920	323	1.55	12390	12440	12390	16060	8660	12360	12395.35	8.32	0	110	12573	12466	12393	12286	12213	12430	12250	55	3700	500	8890	10	1	11041708	1369	7.67	0.57	12	0.00	1617.00	21776.00	17800	20230725	-30.34	10440	20230327	18.77	17800	-30.34	20230725	10440	18.77	20230327	17800	-30.34	20230725	10440	18.77	20230327	1.96	N	210540	500	55 억	918794	N	N	0	N	N
34	20231222	160930	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12360	-30	5	-0.24	258380910	20881	126.28	12380	12500	12320	16100	8680	12390	12374.77	8.33	125	-2013	12650	12520	12440	12310	12230	12480	12270	55	3710	500	8920	10	1	11041708	1365	7.64	0.57	12	0.19	1617.00	21776.00	17800	20230725	-30.56	10440	20230327	18.39	17800	-30.56	20230725	10440	18.39	20230327	17800	-30.56	20230725	10440	18.39	20230327	1.98	N	210540	500	55 억	919664	N	N	0	N	N
35	20231222	150928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	-10	5	-0.08	227380900	18374	111.12	12380	12500	12320	16100	8680	12390	12375.14	8.33	125	-2135	12650	12520	12440	12310	12230	12480	12270	55	3710	500	8920	10	1	11041708	1367	7.66	0.57	12	0.17	1617.00	21776.00	17800	20230725	-30.45	10440	20230327	18.58	17800	-30.45	20230725	10440	18.58	20230327	17800	-30.45	20230725	10440	18.58	20230327	1.98	N	210540	500	55 억	919664	N	N	0	N	N
36	20231222	140925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	-20	5	-0.16	141664150	11446	69.22	12380	12500	12320	16100	8680	12390	12376.74	8.33	125	-3547	12650	12520	12440	12310	12230	12480	12270	55	3710	500	8920	10	1	11041708	1366	7.65	0.57	12	0.10	1617.00	21776.00	17800	20230725	-30.51	10440	20230327	18.49	17800	-30.51	20230725	10440	18.49	20230327	17800	-30.51	20230725	10440	18.49	20230327	1.98	N	210540	500	55 억	919664	N	N	0	N	N
37	20231222	130927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	0	3	0.00	130558100	10549	63.79	12380	12500	12320	16100	8680	12390	12376.35	8.33	125	-3468	12650	12520	12440	12310	12230	12480	12270	55	3710	500	8920	10	1	11041708	1368	7.66	0.57	12	0.10	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.98	N	210540	500	55 억	919664	N	N	0	N	N
38	20231222	120926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	0	3	0.00	123381640	9970	60.29	12380	12500	12320	16100	8680	12390	12375.29	8.33	125	-3321	12650	12520	12440	12310	12230	12480	12270	55	3710	500	8920	10	1	11041708	1368	7.66	0.57	12	0.09	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.98	N	210540	500	55 억	919664	N	N	0	N	N
39	20231222	110925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	0	3	0.00	92764170	7499	45.35	12380	12500	12320	16100	8680	12390	12370.21	8.33	125	-2553	12650	12520	12440	12310	12230	12480	12270	55	3710	500	8920	10	1	11041708	1368	7.66	0.57	12	0.07	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.98	N	210540	500	55 억	919664	N	N	0	N	N
40	20231222	100922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	-10	5	-0.08	78391440	6338	38.33	12380	12500	12320	16100	8680	12390	12368.48	8.33	125	-2264	12650	12520	12440	12310	12230	12480	12270	55	3710	500	8920	10	1	11041708	1367	7.66	0.57	12	0.06	1617.00	21776.00	17800	20230725	-30.45	10440	20230327	18.58	17800	-30.45	20230725	10440	18.58	20230327	17800	-30.45	20230725	10440	18.58	20230327	1.98	N	210540	500	55 억	919664	N	N	0	N	N
41	20231222	090926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	0	3	0.00	31210850	2520	15.24	12380	12500	12380	16100	8680	12390	12385.26	8.33	125	-377	12650	12520	12440	12310	12230	12480	12270	55	3710	500	8920	10	1	11041708	1368	7.66	0.57	12	0.02	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.98	N	210540	500	55 억	919664	N	N	0	N	N
42	20231221	160919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	-170	5	-1.35	205205000	16481	45.17	12560	12570	12360	16320	8800	12560	12453.99	8.38	76	-5849	12780	12670	12530	12420	12280	12725	12475	55	3760	500	9040	10	1	11041708	1368	7.66	0.57	12	0.15	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	2.00	N	210540	500	55 억	925595	N	N	0	N	N
43	20231221	150923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	-170	5	-1.35	174676280	14017	38.42	12560	12570	12360	16320	8800	12560	12461.53	8.38	76	-5437	12780	12670	12530	12420	12280	12725	12475	55	3760	500	9040	10	1	11041708	1368	7.66	0.57	12	0.13	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	2.00	N	210540	500	55 억	925595	N	N	0	N	N
44	20231221	140920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12440	-120	5	-0.96	154946600	12427	34.06	12560	12570	12360	16320	8800	12560	12468.32	8.38	76	-4674	12780	12670	12530	12420	12280	12725	12475	55	3760	500	9040	10	1	11041708	1374	7.69	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.11	10440	20230327	19.16	17800	-30.11	20230725	10440	19.16	20230327	17800	-30.11	20230725	10440	19.16	20230327	2.00	N	210540	500	55 억	925595	N	N	0	N	N
45	20231221	130918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	-130	5	-1.04	148378690	11899	32.61	12560	12570	12360	16320	8800	12560	12469.61	8.38	76	-4478	12780	12670	12530	12420	12280	12725	12475	55	3760	500	9040	10	1	11041708	1372	7.69	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	2.00	N	210540	500	55 억	925595	N	N	0	N	N
46	20231221	120925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	-130	5	-1.04	128056200	10267	28.14	12560	12570	12360	16320	8800	12560	12472.34	8.38	76	-3100	12780	12670	12530	12420	12280	12725	12475	55	3760	500	9040	10	1	11041708	1372	7.69	0.57	12	0.09	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	2.00	N	210540	500	55 억	925595	N	N	0	N	N
47	20231221	110924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	-130	5	-1.04	125615220	10071	27.60	12560	12570	12360	16320	8800	12560	12472.70	8.38	76	-3045	12780	12670	12530	12420	12280	12725	12475	55	3760	500	9040	10	1	11041708	1372	7.69	0.57	12	0.09	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	2.00	N	210540	500	55 억	925595	N	N	0	N	N
48	20231221	100919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12500	-60	5	-0.48	46629000	3725	10.21	12560	12570	12490	16320	8800	12560	12517.50	8.38	76	-924	12780	12670	12530	12420	12280	12725	12475	55	3760	500	9040	10	1	11041708	1380	7.73	0.57	12	0.03	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	2.00	N	210540	500	55 억	925595	N	N	0	N	N
49	20231221	090921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12490	-70	5	-0.56	21777100	1740	4.77	12560	12560	12490	16320	8800	12560	12514.77	8.38	76	-694	12780	12670	12530	12420	12280	12725	12475	55	3760	500	9040	10	1	11041708	1379	7.72	0.57	12	0.02	1617.00	21776.00	17800	20230725	-29.83	10440	20230327	19.64	17800	-29.83	20230725	10440	19.64	20230327	17800	-29.83	20230725	10440	19.64	20230327	2.00	N	210540	500	55 억	925595	N	N	0	N	N
50	20231220	160923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12560	180	2	1.45	456963200	36369	331.20	12390	12640	12390	16090	8670	12380	12564.63	8.40	0	-4191	12553	12466	12413	12326	12273	12510	12370	55	3710	500	8910	10	1	11041708	1387	7.77	0.58	12	0.33	1617.00	21776.00	17800	20230725	-29.44	10440	20230327	20.31	17800	-29.44	20230725	10440	20.31	20230327	17800	-29.44	20230725	10440	20.31	20230327	1.99	N	210540	500	55 억	927491	N	N	0	N	N
51	20231220	151009	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12570	190	2	1.53	439690800	34994	318.68	12390	12640	12390	16090	8670	12380	12564.75	8.40	0	-4350	12553	12466	12413	12326	12273	12510	12370	55	3710	500	8910	10	1	11041708	1388	7.77	0.58	12	0.32	1617.00	21776.00	17800	20230725	-29.38	10440	20230327	20.40	17800	-29.38	20230725	10440	20.40	20230327	17800	-29.38	20230725	10440	20.40	20230327	1.99	N	210540	500	55 억	927491	N	N	0	N	N
52	20231220	141026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12590	210	2	1.70	381485280	30366	276.53	12390	12640	12390	16090	8670	12380	12562.91	8.40	0	-2477	12553	12466	12413	12326	12273	12510	12370	55	3710	500	8910	10	1	11041708	1390	7.79	0.58	12	0.28	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.99	N	210540	500	55 억	927491	N	N	0	N	N
53	20231220	131016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12610	230	2	1.86	316355040	25198	229.47	12390	12640	12390	16090	8670	12380	12554.77	8.40	0	-2016	12553	12466	12413	12326	12273	12510	12370	55	3710	500	8910	10	1	11041708	1392	7.80	0.58	12	0.23	1617.00	21776.00	17800	20230725	-29.16	10440	20230327	20.79	17800	-29.16	20230725	10440	20.79	20230327	17800	-29.16	20230725	10440	20.79	20230327	1.99	N	210540	500	55 억	927491	N	N	0	N	N
54	20231220	120919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12610	230	2	1.86	284295450	22659	206.35	12390	12620	12390	16090	8670	12380	12546.69	8.40	0	-1728	12553	12466	12413	12326	12273	12510	12370	55	3710	500	8910	10	1	11041708	1392	7.80	0.58	12	0.21	1617.00	21776.00	17800	20230725	-29.16	10440	20230327	20.79	17800	-29.16	20230725	10440	20.79	20230327	17800	-29.16	20230725	10440	20.79	20230327	1.99	N	210540	500	55 억	927491	N	N	0	N	N
55	20231220	110922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12530	150	2	1.21	202804990	16184	147.38	12390	12600	12390	16090	8670	12380	12531.20	8.40	0	-1277	12553	12466	12413	12326	12273	12510	12370	55	3710	500	8910	10	1	11041708	1384	7.75	0.58	12	0.15	1617.00	21776.00	17800	20230725	-29.61	10440	20230327	20.02	17800	-29.61	20230725	10440	20.02	20230327	17800	-29.61	20230725	10440	20.02	20230327	1.99	N	210540	500	55 억	927491	N	N	0	N	N
56	20231220	100922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12510	130	2	1.05	111854520	8941	81.42	12390	12580	12390	16090	8670	12380	12510.29	8.40	0	-695	12553	12466	12413	12326	12273	12510	12370	55	3710	500	8910	10	1	11041708	1381	7.74	0.57	12	0.08	1617.00	21776.00	17800	20230725	-29.72	10440	20230327	19.83	17800	-29.72	20230725	10440	19.83	20230327	17800	-29.72	20230725	10440	19.83	20230327	1.99	N	210540	500	55 억	927491	N	N	0	N	N
57	20231220	090919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12450	70	2	0.57	16161660	1292	11.77	12390	12530	12390	16090	8670	12380	12509.02	8.40	0	-819	12553	12466	12413	12326	12273	12510	12370	55	3710	500	8910	10	1	11041708	1375	7.70	0.57	12	0.01	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	10440	19.25	20230327	1.99	N	210540	500	55 억	927491	N	N	0	N	N
58	20231219	160919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	-30	5	-0.24	135397100	10940	83.62	12360	12500	12360	16130	8690	12410	12376.33	8.42	0	-2464	12503	12456	12393	12346	12283	12425	12315	55	3720	500	8930	10	1	11041708	1367	7.66	0.57	12	0.10	1617.00	21776.00	17800	20230725	-30.45	10440	20230327	18.58	17800	-30.45	20230725	10440	18.58	20230327	17800	-30.45	20230725	10440	18.58	20230327	1.99	N	210540	500	55 억	929507	N	N	5	N	N
59	20231219	150923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	-40	5	-0.32	125224680	10118	77.34	12360	12500	12360	16130	8690	12410	12376.43	8.42	0	-1846	12503	12456	12393	12346	12283	12425	12315	55	3720	500	8930	10	1	11041708	1366	7.65	0.57	12	0.09	1617.00	21776.00	17800	20230725	-30.51	10440	20230327	18.49	17800	-30.51	20230725	10440	18.49	20230327	17800	-30.51	20230725	10440	18.49	20230327	1.99	N	210540	500	55 억	929507	N	N	5	N	N
60	20231219	140918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12360	-50	5	-0.40	110513530	8929	68.25	12360	12500	12360	16130	8690	12410	12376.92	8.42	0	-1461	12503	12456	12393	12346	12283	12425	12315	55	3720	500	8930	10	1	11041708	1365	7.64	0.57	12	0.08	1617.00	21776.00	17800	20230725	-30.56	10440	20230327	18.39	17800	-30.56	20230725	10440	18.39	20230327	17800	-30.56	20230725	10440	18.39	20230327	1.99	N	210540	500	55 억	929507	N	N	5	N	N
61	20231219	130923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	-20	5	-0.16	78237520	6319	48.30	12360	12500	12360	16130	8690	12410	12381.31	8.42	0	-1174	12503	12456	12393	12346	12283	12425	12315	55	3720	500	8930	10	1	11041708	1368	7.66	0.57	12	0.06	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.99	N	210540	500	55 억	929507	N	N	5	N	N
62	20231219	120926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	-20	5	-0.16	59581010	4813	36.79	12360	12500	12360	16130	8690	12410	12379.18	8.42	0	-345	12503	12456	12393	12346	12283	12425	12315	55	3720	500	8930	10	1	11041708	1368	7.66	0.57	12	0.04	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.99	N	210540	500	55 억	929507	N	N	5	N	N
63	20231219	110922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	-40	5	-0.32	52369050	4231	32.34	12360	12500	12360	16130	8690	12410	12377.46	8.42	0	-360	12503	12456	12393	12346	12283	12425	12315	55	3720	500	8930	10	1	11041708	1366	7.65	0.57	12	0.04	1617.00	21776.00	17800	20230725	-30.51	10440	20230327	18.49	17800	-30.51	20230725	10440	18.49	20230327	17800	-30.51	20230725	10440	18.49	20230327	1.99	N	210540	500	55 억	929507	N	N	5	N	N
64	20231219	100920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	-30	5	-0.24	32890120	2658	20.32	12360	12500	12360	16130	8690	12410	12374.01	8.42	0	-457	12503	12456	12393	12346	12283	12425	12315	55	3720	500	8930	10	1	11041708	1367	7.66	0.57	12	0.02	1617.00	21776.00	17800	20230725	-30.45	10440	20230327	18.58	17800	-30.45	20230725	10440	18.58	20230327	17800	-30.45	20230725	10440	18.58	20230327	1.99	N	210540	500	55 억	929507	N	N	5	N	N
65	20231219	090916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	-40	5	-0.32	3276150	265	2.03	12360	12370	12360	16130	8690	12410	12362.83	8.42	0	34	12503	12456	12393	12346	12283	12425	12315	55	3720	500	8930	10	1	11041708	1366	7.65	0.57	12	0.00	1617.00	21776.00	17800	20230725	-30.51	10440	20230327	18.49	17800	-30.51	20230725	10440	18.49	20230327	17800	-30.51	20230725	10440	18.49	20230327	1.99	N	210540	500	55 억	929507	N	N	5	N	N
66	20231218	160915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12410	-10	5	-0.08	161660360	13066	31.60	12420	12440	12330	16140	8700	12420	12372.59	8.43	0	-469	12726	12572	12416	12262	12106	12650	12340	55	3720	500	8940	10	1	11041708	1370	7.67	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.28	10440	20230327	18.87	17800	-30.28	20230725	10440	18.87	20230327	17800	-30.28	20230725	10440	18.87	20230327	2.00	N	210540	500	55 억	930613	N	N	5	N	N
67	20231218	150919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	10	2	0.08	152996320	12368	29.91	12420	12440	12330	16140	8700	12420	12370.34	8.43	0	-558	12726	12572	12416	12262	12106	12650	12340	55	3720	500	8940	10	1	11041708	1372	7.69	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	2.00	N	210540	500	55 억	930613	N	N	9	N	N
68	20231218	140915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	-40	5	-0.32	140751220	11382	27.53	12420	12440	12330	16140	8700	12420	12366.12	8.43	0	-1040	12726	12572	12416	12262	12106	12650	12340	55	3720	500	8940	10	1	11041708	1367	7.66	0.57	12	0.10	1617.00	21776.00	17800	20230725	-30.45	10440	20230327	18.58	17800	-30.45	20230725	10440	18.58	20230327	17800	-30.45	20230725	10440	18.58	20230327	2.00	N	210540	500	55 억	930613	N	N	9	N	N
69	20231218	130915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12440	20	2	0.16	116975020	9463	22.89	12420	12440	12330	16140	8700	12420	12361.30	8.43	0	-1168	12726	12572	12416	12262	12106	12650	12340	55	3720	500	8940	10	1	11041708	1374	7.69	0.57	12	0.09	1617.00	21776.00	17800	20230725	-30.11	10440	20230327	19.16	17800	-30.11	20230725	10440	19.16	20230327	17800	-30.11	20230725	10440	19.16	20230327	2.00	N	210540	500	55 억	930613	N	N	9	N	N
70	20231218	120909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-70	5	-0.56	99380690	8044	19.45	12420	12420	12330	16140	8700	12420	12354.64	8.43	0	-1273	12726	12572	12416	12262	12106	12650	12340	55	3720	500	8940	10	1	11041708	1364	7.64	0.57	12	0.07	1617.00	21776.00	17800	20230725	-30.62	10440	20230327	18.30	17800	-30.62	20230725	10440	18.30	20230327	17800	-30.62	20230725	10440	18.30	20230327	2.00	N	210540	500	55 억	930613	N	N	9	N	N
71	20231218	110912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	-90	5	-0.72	83515970	6758	16.34	12420	12420	12330	16140	8700	12420	12358.09	8.43	0	-1293	12726	12572	12416	12262	12106	12650	12340	55	3720	500	8940	10	1	11041708	1361	7.63	0.57	12	0.06	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	10440	18.10	20230327	2.00	N	210540	500	55 억	930613	N	N	9	N	N
72	20231218	100911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-70	5	-0.56	33643020	2719	6.58	12420	12420	12330	16140	8700	12420	12373.31	8.43	0	-1129	12726	12572	12416	12262	12106	12650	12340	55	3720	500	8940	10	1	11041708	1364	7.64	0.57	12	0.02	1617.00	21776.00	17800	20230725	-30.62	10440	20230327	18.30	17800	-30.62	20230725	10440	18.30	20230327	17800	-30.62	20230725	10440	18.30	20230327	2.00	N	210540	500	55 억	930613	N	N	9	N	N
73	20231218	090909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-70	5	-0.56	12648560	1020	2.47	12420	12420	12350	16140	8700	12420	12400.55	8.43	0	-734	12726	12572	12416	12262	12106	12650	12340	55	3720	500	8940	10	1	11041708	1364	7.64	0.57	12	0.01	1617.00	21776.00	17800	20230725	-30.62	10440	20230327	18.30	17800	-30.62	20230725	10440	18.30	20230327	17800	-30.62	20230725	10440	18.30	20230327	2.00	N	210540	500	55 억	930613	N	N	9	N	N
74	20231215	160910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12420	190	2	1.55	511368590	41129	300.50	12270	12570	12260	15890	8570	12230	12433.29	8.30	29	10361	12310	12270	12210	12170	12110	12290	12190	55	3660	500	8800	10	1	11041708	1371	7.68	0.57	12	0.37	1617.00	21776.00	17800	20230725	-30.22	10440	20230327	18.97	17800	-30.22	20230725	10440	18.97	20230327	17800	-30.22	20230725	10440	18.97	20230327	1.98	N	210540	500	55 억	916273	N	N	9	N	N
75	20231215	150914	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	160	2	1.31	472208150	37966	277.39	12270	12570	12260	15890	8570	12230	12437.66	8.30	29	9729	12310	12270	12210	12170	12110	12290	12190	55	3660	500	8800	10	1	11041708	1368	7.66	0.57	12	0.34	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.98	N	210540	500	55 억	916273	N	N	19	N	N
76	20231215	140913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	160	2	1.31	390124090	31325	228.87	12270	12570	12260	15890	8570	12230	12454.08	8.30	29	7957	12310	12270	12210	12170	12110	12290	12190	55	3660	500	8800	10	1	11041708	1368	7.66	0.57	12	0.28	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.98	N	210540	500	55 억	916273	N	N	19	N	N
77	20231215	130908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12420	190	2	1.55	321342310	25795	188.46	12270	12570	12260	15890	8570	12230	12457.54	8.30	29	6060	12310	12270	12210	12170	12110	12290	12190	55	3660	500	8800	10	1	11041708	1371	7.68	0.57	12	0.23	1617.00	21776.00	17800	20230725	-30.22	10440	20230327	18.97	17800	-30.22	20230725	10440	18.97	20230327	17800	-30.22	20230725	10440	18.97	20230327	1.98	N	210540	500	55 억	916273	N	N	19	N	N
78	20231215	120908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12470	240	2	1.96	286329580	22983	167.92	12270	12570	12260	15890	8570	12230	12458.32	8.30	29	5477	12310	12270	12210	12170	12110	12290	12190	55	3660	500	8800	10	1	11041708	1377	7.71	0.57	12	0.21	1617.00	21776.00	17800	20230725	-29.94	10440	20230327	19.44	17800	-29.94	20230725	10440	19.44	20230327	17800	-29.94	20230725	10440	19.44	20230327	1.98	N	210540	500	55 억	916273	N	N	19	N	N
79	20231215	110904	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12500	270	2	2.21	253596440	20360	148.75	12270	12570	12260	15890	8570	12230	12455.62	8.30	29	5312	12310	12270	12210	12170	12110	12290	12190	55	3660	500	8800	10	1	11041708	1380	7.73	0.57	12	0.18	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	1.98	N	210540	500	55 억	916273	N	N	19	N	N
80	20231215	100908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12450	220	2	1.80	121988090	9835	71.86	12270	12480	12260	15890	8570	12230	12403.47	8.30	29	3645	12310	12270	12210	12170	12110	12290	12190	55	3660	500	8800	10	1	11041708	1375	7.70	0.57	12	0.09	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	10440	19.25	20230327	1.98	N	210540	500	55 억	916273	N	N	19	N	N
81	20231215	090913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	160	2	1.31	41567230	3366	24.59	12270	12420	12260	15890	8570	12230	12349.15	8.30	29	2467	12310	12270	12210	12170	12110	12290	12190	55	3660	500	8800	10	1	11041708	1368	7.66	0.57	12	0.03	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.98	N	210540	500	55 억	916273	N	N	19	N	N
82	20231214	160905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	120	2	0.99	166932930	13670	73.86	12200	12250	12150	15740	8480	12110	12211.21	8.28	93	1960	12330	12220	12160	12050	11990	12190	12020	55	3630	500	8710	10	1	11041708	1350	7.56	0.56	12	0.12	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	10440	17.15	20230327	1.97	N	210540	500	55 억	914109	N	N	19	N	N
83	20231214	150936	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12220	110	2	0.91	158825770	13007	70.28	12200	12250	12150	15740	8480	12110	12210.79	8.28	93	2028	12330	12220	12160	12050	11990	12190	12020	55	3630	500	8710	10	1	11041708	1349	7.56	0.56	12	0.12	1617.00	21776.00	17800	20230725	-31.35	10440	20230327	17.05	17800	-31.35	20230725	10440	17.05	20230327	17800	-31.35	20230725	10440	17.05	20230327	1.97	N	210540	500	55 억	914109	N	N	343	N	N
84	20231214	140908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12210	100	2	0.83	109860520	8999	48.62	12200	12250	12150	15740	8480	12110	12208.08	8.28	93	-21	12330	12220	12160	12050	11990	12190	12020	55	3630	500	8710	10	1	11041708	1348	7.55	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	17800	-31.40	20230725	10440	16.95	20230327	17800	-31.40	20230725	10440	16.95	20230327	1.97	N	210540	500	55 억	914109	N	N	343	N	N
85	20231214	130933	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12220	110	2	0.91	101339910	8302	44.86	12200	12250	12150	15740	8480	12110	12206.69	8.28	93	-227	12330	12220	12160	12050	11990	12190	12020	55	3630	500	8710	10	1	11041708	1349	7.56	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.35	10440	20230327	17.05	17800	-31.35	20230725	10440	17.05	20230327	17800	-31.35	20230725	10440	17.05	20230327	1.97	N	210540	500	55 억	914109	N	N	343	N	N
86	20231214	120947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12200	90	2	0.74	92091220	7545	40.77	12200	12250	12150	15740	8480	12110	12205.60	8.28	93	-231	12330	12220	12160	12050	11990	12190	12020	55	3630	500	8710	10	1	11041708	1347	7.54	0.56	12	0.07	1617.00	21776.00	17800	20230725	-31.46	10440	20230327	16.86	17800	-31.46	20230725	10440	16.86	20230327	17800	-31.46	20230725	10440	16.86	20230327	1.97	N	210540	500	55 억	914109	N	N	343	N	N
87	20231214	110919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	80	2	0.66	84897830	6956	37.58	12200	12250	12150	15740	8480	12110	12204.98	8.28	93	-214	12330	12220	12160	12050	11990	12190	12020	55	3630	500	8710	10	1	11041708	1346	7.54	0.56	12	0.06	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	17800	-31.52	20230725	10440	16.76	20230327	17800	-31.52	20230725	10440	16.76	20230327	1.97	N	210540	500	55 억	914109	N	N	343	N	N
88	20231214	100858	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	80	2	0.66	59038480	4837	26.13	12200	12250	12150	15740	8480	12110	12205.60	8.28	93	169	12330	12220	12160	12050	11990	12190	12020	55	3630	500	8710	10	1	11041708	1346	7.54	0.56	12	0.04	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	17800	-31.52	20230725	10440	16.76	20230327	17800	-31.52	20230725	10440	16.76	20230327	1.97	N	210540	500	55 억	914109	N	N	343	N	N
89	20231214	090837	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	120	2	0.99	20041170	1644	8.88	12200	12230	12150	15740	8480	12110	12190.49	8.28	93	957	12330	12220	12160	12050	11990	12190	12020	55	3630	500	8710	10	1	11041708	1350	7.56	0.56	12	0.01	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	10440	17.15	20230327	1.97	N	210540	500	55 억	914109	N	N	343	N	N
90	20231213	160903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	-240	5	-1.94	225222000	18508	128.60	12270	12270	12100	16050	8650	12350	12168.90	8.35	0	-6457	12570	12460	12350	12240	12130	12405	12185	55	3700	500	8890	10	1	11041708	1337	7.49	0.56	12	0.17	1617.00	21776.00	17800	20230725	-31.97	10440	20230327	16.00	17800	-31.97	20230725	10440	16.00	20230327	17800	-31.97	20230725	10440	16.00	20230327	2.00	N	210540	500	55 억	921456	N	N	343	N	N
91	20231213	150922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	-230	5	-1.86	198065580	16266	113.02	12270	12270	12100	16050	8650	12350	12176.66	8.35	0	-5694	12570	12460	12350	12240	12130	12405	12185	55	3700	500	8890	10	1	11041708	1338	7.50	0.56	12	0.15	1617.00	21776.00	17800	20230725	-31.91	10440	20230327	16.09	17800	-31.91	20230725	10440	16.09	20230327	17800	-31.91	20230725	10440	16.09	20230327	2.00	N	210540	500	55 억	921456	N	N	0	N	N
92	20231213	140921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	-230	5	-1.86	175792250	14427	100.24	12270	12270	12110	16050	8650	12350	12184.95	8.35	0	-5240	12570	12460	12350	12240	12130	12405	12185	55	3700	500	8890	10	1	11041708	1338	7.50	0.56	12	0.13	1617.00	21776.00	17800	20230725	-31.91	10440	20230327	16.09	17800	-31.91	20230725	10440	16.09	20230327	17800	-31.91	20230725	10440	16.09	20230327	2.00	N	210540	500	55 억	921456	N	N	0	N	N
93	20231213	130925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12140	-210	5	-1.70	134210190	10996	76.40	12270	12270	12140	16050	8650	12350	12205.36	8.35	0	-4920	12570	12460	12350	12240	12130	12405	12185	55	3700	500	8890	10	1	11041708	1340	7.51	0.56	12	0.10	1617.00	21776.00	17800	20230725	-31.80	10440	20230327	16.28	17800	-31.80	20230725	10440	16.28	20230327	17800	-31.80	20230725	10440	16.28	20230327	2.00	N	210540	500	55 억	921456	N	N	0	N	N
94	20231213	120919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12160	-190	5	-1.54	107128660	8769	60.93	12270	12270	12160	16050	8650	12350	12216.75	8.35	0	-3871	12570	12460	12350	12240	12130	12405	12185	55	3700	500	8890	10	1	11041708	1343	7.52	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.69	10440	20230327	16.48	17800	-31.69	20230725	10440	16.48	20230327	17800	-31.69	20230725	10440	16.48	20230327	2.00	N	210540	500	55 억	921456	N	N	0	N	N
95	20231213	110922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12200	-150	5	-1.21	100168180	8197	56.96	12270	12270	12160	16050	8650	12350	12220.10	8.35	0	-3626	12570	12460	12350	12240	12130	12405	12185	55	3700	500	8890	10	1	11041708	1347	7.54	0.56	12	0.07	1617.00	21776.00	17800	20230725	-31.46	10440	20230327	16.86	17800	-31.46	20230725	10440	16.86	20230327	17800	-31.46	20230725	10440	16.86	20230327	2.00	N	210540	500	55 억	921456	N	N	0	N	N
96	20231213	100928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	-120	5	-0.97	65661780	5366	37.28	12270	12270	12210	16050	8650	12350	12236.63	8.35	0	-1799	12570	12460	12350	12240	12130	12405	12185	55	3700	500	8890	10	1	11041708	1350	7.56	0.56	12	0.05	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	10440	17.15	20230327	2.00	N	210540	500	55 억	921456	N	N	0	N	N
97	20231213	090914	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	-90	5	-0.73	14416950	1175	8.16	12270	12270	12260	16050	8650	12350	12269.74	8.35	0	925	12570	12460	12350	12240	12130	12405	12185	55	3700	500	8890	10	1	11041708	1354	7.58	0.56	12	0.01	1617.00	21776.00	17800	20230725	-31.12	10440	20230327	17.43	17800	-31.12	20230725	10440	17.43	20230327	17800	-31.12	20230725	10440	17.43	20230327	2.00	N	210540	500	55 억	921456	N	N	0	N	N
98	20231212	160844	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-70	5	-0.56	177085910	14372	37.13	12450	12460	12240	16140	8700	12420	12321.59	8.40	0	-5542	12720	12570	12300	12150	11880	12645	12225	55	3720	500	8940	10	1	11041708	1364	7.64	0.57	12	0.13	1617.00	21776.00	17800	20230725	-30.62	10440	20230327	18.30	17800	-30.62	20230725	10440	18.30	20230327	17800	-30.62	20230725	10440	18.30	20230327	2.02	N	210540	500	55 억	927447	N	N	0	N	N
99	20231212	150851	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	-120	5	-0.97	157632890	12796	33.06	12450	12460	12240	16140	8700	12420	12318.92	8.40	0	-4656	12720	12570	12300	12150	11880	12645	12225	55	3720	500	8940	10	1	11041708	1358	7.61	0.56	12	0.12	1617.00	21776.00	17800	20230725	-30.90	10440	20230327	17.82	17800	-30.90	20230725	10440	17.82	20230327	17800	-30.90	20230725	10440	17.82	20230327	2.02	N	210540	500	55 억	927447	N	N	0	N	N
100	20231212	140805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	-110	5	-0.89	137123290	11127	28.75	12450	12460	12240	16140	8700	12420	12323.47	8.40	0	-4219	12720	12570	12300	12150	11880	12645	12225	55	3720	500	8940	10	1	11041708	1359	7.61	0.57	12	0.10	1617.00	21776.00	17800	20230725	-30.84	10440	20230327	17.91	17800	-30.84	20230725	10440	17.91	20230327	17800	-30.84	20230725	10440	17.91	20230327	2.02	N	210540	500	55 억	927447	N	N	0	N	N
101	20231212	130808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	-80	5	-0.64	112183490	9106	23.53	12450	12460	12240	16140	8700	12420	12319.73	8.40	0	-3197	12720	12570	12300	12150	11880	12645	12225	55	3720	500	8940	10	1	11041708	1363	7.63	0.57	12	0.08	1617.00	21776.00	17800	20230725	-30.67	10440	20230327	18.20	17800	-30.67	20230725	10440	18.20	20230327	17800	-30.67	20230725	10440	18.20	20230327	2.02	N	210540	500	55 억	927447	N	N	0	N	N
102	20231212	120759	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	-80	5	-0.64	92749080	7532	19.46	12450	12460	12240	16140	8700	12420	12314.00	8.40	0	-2608	12720	12570	12300	12150	11880	12645	12225	55	3720	500	8940	10	1	11041708	1363	7.63	0.57	12	0.07	1617.00	21776.00	17800	20230725	-30.67	10440	20230327	18.20	17800	-30.67	20230725	10440	18.20	20230327	17800	-30.67	20230725	10440	18.20	20230327	2.02	N	210540	500	55 억	927447	N	N	0	N	N
103	20231212	110812	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	-180	5	-1.45	72594650	5894	15.23	12450	12460	12240	16140	8700	12420	12316.70	8.40	0	-1931	12720	12570	12300	12150	11880	12645	12225	55	3720	500	8940	10	1	11041708	1352	7.57	0.56	12	0.05	1617.00	21776.00	17800	20230725	-31.24	10440	20230327	17.24	17800	-31.24	20230725	10440	17.24	20230327	17800	-31.24	20230725	10440	17.24	20230327	2.02	N	210540	500	55 억	927447	N	N	0	N	N
104	20231212	100844	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	-150	5	-1.21	43618450	3529	9.12	12450	12460	12270	16140	8700	12420	12360.00	8.40	0	-1750	12720	12570	12300	12150	11880	12645	12225	55	3720	500	8940	10	1	11041708	1355	7.59	0.56	12	0.03	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	17800	-31.07	20230725	10440	17.53	20230327	17800	-31.07	20230725	10440	17.53	20230327	2.02	N	210540	500	55 억	927447	N	N	0	N	N
105	20231212	090843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	-20	5	-0.16	7172990	577	1.49	12450	12460	12400	16140	8700	12420	12431.53	8.40	0	-231	12720	12570	12300	12150	11880	12645	12225	55	3720	500	8940	10	1	11041708	1369	7.67	0.57	12	0.01	1617.00	21776.00	17800	20230725	-30.34	10440	20230327	18.77	17800	-30.34	20230725	10440	18.77	20230327	17800	-30.34	20230725	10440	18.77	20230327	2.02	N	210540	500	55 억	927447	N	N	0	N	N
106	20231211	160846	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12420	370	2	3.07	474975670	38599	68.61	12180	12450	12030	15660	8440	12050	12305.15	8.29	-5821	5313	12196	12122	12086	12012	11976	12105	11995	55	3610	500	8670	10	1	11041708	1371	7.68	0.57	12	0.35	1617.00	21776.00	17800	20230725	-30.22	10440	20230327	18.97	17800	-30.22	20230725	10440	18.97	20230327	17800	-30.22	20230725	10440	18.97	20230327	2.01	N	210540	500	55 억	914812	N	N	0	N	N
107	20231211	150844	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	330	2	2.74	446976490	36346	64.61	12180	12430	12030	15660	8440	12050	12297.91	8.29	-5821	5277	12196	12122	12086	12012	11976	12105	11995	55	3610	500	8670	10	1	11041708	1367	7.66	0.57	12	0.33	1617.00	21776.00	17800	20230725	-30.45	10440	20230327	18.58	17800	-30.45	20230725	10440	18.58	20230327	17800	-30.45	20230725	10440	18.58	20230327	2.01	N	210540	500	55 억	914812	N	N	0	N	N
108	20231211	140843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	340	2	2.82	316801270	25840	45.93	12180	12390	12030	15660	8440	12050	12260.22	8.29	-5821	7603	12196	12122	12086	12012	11976	12105	11995	55	3610	500	8670	10	1	11041708	1368	7.66	0.57	12	0.23	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	2.01	N	210540	500	55 억	914812	N	N	0	N	N
109	20231211	130843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12360	310	2	2.57	255618960	20895	37.14	12180	12370	12030	15660	8440	12050	12233.62	8.29	-5821	8145	12196	12122	12086	12012	11976	12105	11995	55	3610	500	8670	10	1	11041708	1365	7.64	0.57	12	0.19	1617.00	21776.00	17800	20230725	-30.56	10440	20230327	18.39	17800	-30.56	20230725	10440	18.39	20230327	17800	-30.56	20230725	10440	18.39	20230327	2.01	N	210540	500	55 억	914812	N	N	0	N	N
110	20231211	120844	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12360	310	2	2.57	190856150	15648	27.81	12180	12370	12030	15660	8440	12050	12196.97	8.29	-5821	8084	12196	12122	12086	12012	11976	12105	11995	55	3610	500	8670	10	1	11041708	1365	7.64	0.57	12	0.14	1617.00	21776.00	17800	20230725	-30.56	10440	20230327	18.39	17800	-30.56	20230725	10440	18.39	20230327	17800	-30.56	20230725	10440	18.39	20230327	2.01	N	210540	500	55 억	914812	N	N	0	N	N
111	20231211	110839	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	30	2	0.25	22580850	1871	3.33	12180	12180	12030	15660	8440	12050	12069.01	8.29	-5821	143	12196	12122	12086	12012	11976	12105	11995	55	3610	500	8670	10	1	11041708	1334	7.47	0.55	12	0.02	1617.00	21776.00	17800	20230725	-32.13	10440	20230327	15.71	17800	-32.13	20230725	10440	15.71	20230327	17800	-32.13	20230725	10440	15.71	20230327	2.01	N	210540	500	55 억	914812	N	N	0	N	N
112	20231211	100839	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	10	2	0.08	17945400	1487	2.64	12180	12180	12030	15660	8440	12050	12068.36	8.29	-5821	8	12196	12122	12086	12012	11976	12105	11995	55	3610	500	8670	10	1	11041708	1332	7.46	0.55	12	0.01	1617.00	21776.00	17800	20230725	-32.25	10440	20230327	15.52	17800	-32.25	20230725	10440	15.52	20230327	17800	-32.25	20230725	10440	15.52	20230327	2.01	N	210540	500	55 억	914812	N	N	0	N	N
113	20231211	090839	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	50	2	0.41	1394290	115	0.20	12180	12180	12100	15660	8440	12050	12134.55	8.29	-5821	-1	12196	12122	12086	12012	11976	12105	11995	55	3610	500	8670	10	1	11041708	1336	7.48	0.56	12	0.00	1617.00	21776.00	17800	20230725	-32.02	10440	20230327	15.90	17800	-32.02	20230725	10440	15.90	20230327	17800	-32.02	20230725	10440	15.90	20230327	2.01	N	210540	500	55 억	914812	N	N	0	N	N
114	20231208	160830	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12050	-70	5	-0.58	679060210	56206	338.79	12160	12160	12050	15750	8490	12120	12082.25	8.29	0	8163	12400	12260	12160	12020	11920	12210	11970	55	3630	500	8720	10	1	11041708	1331	7.45	0.55	12	0.51	1617.00	21776.00	17800	20230725	-32.30	10440	20230327	15.42	17800	-32.30	20230725	10440	15.42	20230327	17800	-32.30	20230725	10440	15.42	20230327	2.01	N	210540	500	55 억	914812	N	N	1	N	N
115	20231208	150834	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	0	3	0.00	363718490	30097	181.42	12160	12160	12050	15750	8490	12120	12084.88	8.29	0	5512	12400	12260	12160	12020	11920	12210	11970	55	3630	500	8720	10	1	11041708	1338	7.50	0.56	12	0.27	1617.00	21776.00	17800	20230725	-31.91	10440	20230327	16.09	17800	-31.91	20230725	10440	16.09	20230327	17800	-31.91	20230725	10440	16.09	20230327	2.01	N	210540	500	55 억	914812	N	N	1	N	N
116	20231208	140832	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-20	5	-0.17	196037200	16234	97.85	12160	12160	12050	15750	8490	12120	12075.72	8.29	0	1463	12400	12260	12160	12020	11920	12210	11970	55	3630	500	8720	10	1	11041708	1336	7.48	0.56	12	0.15	1617.00	21776.00	17800	20230725	-32.02	10440	20230327	15.90	17800	-32.02	20230725	10440	15.90	20230327	17800	-32.02	20230725	10440	15.90	20230327	2.01	N	210540	500	55 억	914812	N	N	1	N	N
117	20231208	130831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	-60	5	-0.50	144182730	11944	72.00	12160	12160	12050	15750	8490	12120	12071.56	8.29	0	-1651	12400	12260	12160	12020	11920	12210	11970	55	3630	500	8720	10	1	11041708	1332	7.46	0.55	12	0.11	1617.00	21776.00	17800	20230725	-32.25	10440	20230327	15.52	17800	-32.25	20230725	10440	15.52	20230327	17800	-32.25	20230725	10440	15.52	20230327	2.01	N	210540	500	55 억	914812	N	N	1	N	N
118	20231208	120828	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	-60	5	-0.50	131912670	10927	65.86	12160	12160	12050	15750	8490	12120	12072.18	8.29	0	-1323	12400	12260	12160	12020	11920	12210	11970	55	3630	500	8720	10	1	11041708	1332	7.46	0.55	12	0.10	1617.00	21776.00	17800	20230725	-32.25	10440	20230327	15.52	17800	-32.25	20230725	10440	15.52	20230327	17800	-32.25	20230725	10440	15.52	20230327	2.01	N	210540	500	55 억	914812	N	N	1	N	N
119	20231208	110825	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-50	5	-0.41	101461160	8402	50.64	12160	12160	12050	15750	8490	12120	12075.83	8.29	0	-1150	12400	12260	12160	12020	11920	12210	11970	55	3630	500	8720	10	1	11041708	1333	7.46	0.55	12	0.08	1617.00	21776.00	17800	20230725	-32.19	10440	20230327	15.61	17800	-32.19	20230725	10440	15.61	20230327	17800	-32.19	20230725	10440	15.61	20230327	2.01	N	210540	500	55 억	914812	N	N	1	N	N
120	20231208	100834	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12140	20	2	0.17	52674130	4358	26.27	12160	12160	12050	15750	8490	12120	12086.77	8.29	0	-766	12400	12260	12160	12020	11920	12210	11970	55	3630	500	8720	10	1	11041708	1340	7.51	0.56	12	0.04	1617.00	21776.00	17800	20230725	-31.80	10440	20230327	16.28	17800	-31.80	20230725	10440	16.28	20230327	17800	-31.80	20230725	10440	16.28	20230327	2.01	N	210540	500	55 억	914812	N	N	1	N	N
121	20231208	090823	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	-60	5	-0.50	12448380	1027	6.19	12160	12160	12050	15750	8490	12120	12121.11	8.29	0	-722	12400	12260	12160	12020	11920	12210	11970	55	3630	500	8720	10	1	11041708	1332	7.46	0.55	12	0.01	1617.00	21776.00	17800	20230725	-32.25	10440	20230327	15.52	17800	-32.25	20230725	10440	15.52	20230327	17800	-32.25	20230725	10440	15.52	20230327	2.01	N	210540	500	55 억	914812	N	N	1	N	N
122	20231207	160827	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	-120	5	-0.98	194584430	16090	51.00	12300	12300	12060	15910	8570	12240	12093.48	8.33	0	-5309	12446	12342	12216	12112	11986	12395	12165	55	3670	500	8810	10	1	11041708	1338	7.50	0.56	12	0.15	1617.00	21776.00	17800	20230725	-31.91	10440	20230327	16.09	17800	-31.91	20230725	10440	16.09	20230327	17800	-31.91	20230725	10440	16.09	20230327	1.95	N	210540	500	55 억	920070	N	N	1	N	N
123	20231207	150829	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-170	5	-1.39	166058190	13735	43.54	12300	12300	12060	15910	8570	12240	12090.15	8.33	0	-4283	12446	12342	12216	12112	11986	12395	12165	55	3670	500	8810	10	1	11041708	1333	7.46	0.55	12	0.12	1617.00	21776.00	17800	20230725	-32.19	10440	20230327	15.61	17800	-32.19	20230725	10440	15.61	20230327	17800	-32.19	20230725	10440	15.61	20230327	1.95	N	210540	500	55 억	920070	N	N	5	N	N
124	20231207	140824	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	-130	5	-1.06	115977550	9589	30.39	12300	12300	12060	15910	8570	12240	12094.85	8.33	0	-3478	12446	12342	12216	12112	11986	12395	12165	55	3670	500	8810	10	1	11041708	1337	7.49	0.56	12	0.09	1617.00	21776.00	17800	20230725	-31.97	10440	20230327	16.00	17800	-31.97	20230725	10440	16.00	20230327	17800	-31.97	20230725	10440	16.00	20230327	1.95	N	210540	500	55 억	920070	N	N	5	N	N
125	20231207	130823	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12090	-150	5	-1.23	106431960	8800	27.89	12300	12300	12060	15910	8570	12240	12094.54	8.33	0	-3337	12446	12342	12216	12112	11986	12395	12165	55	3670	500	8810	10	1	11041708	1335	7.48	0.56	12	0.08	1617.00	21776.00	17800	20230725	-32.08	10440	20230327	15.80	17800	-32.08	20230725	10440	15.80	20230327	17800	-32.08	20230725	10440	15.80	20230327	1.95	N	210540	500	55 억	920070	N	N	5	N	N
126	20231207	120826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12090	-150	5	-1.23	94612890	7822	24.79	12300	12300	12060	15910	8570	12240	12095.74	8.33	0	-3309	12446	12342	12216	12112	11986	12395	12165	55	3670	500	8810	10	1	11041708	1335	7.48	0.56	12	0.07	1617.00	21776.00	17800	20230725	-32.08	10440	20230327	15.80	17800	-32.08	20230725	10440	15.80	20230327	17800	-32.08	20230725	10440	15.80	20230327	1.95	N	210540	500	55 억	920070	N	N	5	N	N
127	20231207	110821	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	-180	5	-1.47	83659270	6915	21.92	12300	12300	12060	15910	8570	12240	12098.23	8.33	0	-3278	12446	12342	12216	12112	11986	12395	12165	55	3670	500	8810	10	1	11041708	1332	7.46	0.55	12	0.06	1617.00	21776.00	17800	20230725	-32.25	10440	20230327	15.52	17800	-32.25	20230725	10440	15.52	20230327	17800	-32.25	20230725	10440	15.52	20230327	1.95	N	210540	500	55 억	920070	N	N	5	N	N
128	20231207	100818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-140	5	-1.14	33958880	2800	8.88	12300	12300	12100	15910	8570	12240	12128.17	8.33	0	-2020	12446	12342	12216	12112	11986	12395	12165	55	3670	500	8810	10	1	11041708	1336	7.48	0.56	12	0.03	1617.00	21776.00	17800	20230725	-32.02	10440	20230327	15.90	17800	-32.02	20230725	10440	15.90	20230327	17800	-32.02	20230725	10440	15.90	20230327	1.95	N	210540	500	55 억	920070	N	N	5	N	N
129	20231207	090826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	0	3	0.00	746940	61	0.19	12300	12300	12240	15910	8570	12240	12244.92	8.33	0	-56	12446	12342	12216	12112	11986	12395	12165	55	3670	500	8810	10	1	11041708	1352	7.57	0.56	12	0.00	1617.00	21776.00	17800	20230725	-31.24	10440	20230327	17.24	17800	-31.24	20230725	10440	17.24	20230327	17800	-31.24	20230725	10440	17.24	20230327	1.95	N	210540	500	55 억	920070	N	N	5	N	N
130	20231206	160815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	30	2	0.25	384855530	31548	80.90	12170	12320	12090	15870	8550	12210	12199.05	8.34	0	-2506	12370	12290	12230	12150	12090	12260	12120	55	3660	500	8790	10	1	11041708	1352	7.57	0.56	12	0.29	1617.00	21776.00	17800	20230725	-31.24	10440	20230327	17.24	17800	-31.24	20230725	10440	17.24	20230327	17800	-31.24	20230725	10440	17.24	20230327	1.95	N	210540	500	55 억	921201	N	N	5	N	N
131	20231206	150829	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	40	2	0.33	304457110	25008	64.13	12170	12270	12090	15870	8550	12210	12174.39	8.34	0	166	12370	12290	12230	12150	12090	12260	12120	55	3660	500	8790	10	1	11041708	1353	7.58	0.56	12	0.23	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	17800	-31.18	20230725	10440	17.34	20230327	17800	-31.18	20230725	10440	17.34	20230327	1.95	N	210540	500	55 억	921201	N	N	0	N	N
132	20231206	140826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12160	-50	5	-0.41	199262730	16377	41.99	12170	12270	12090	15870	8550	12210	12167.23	8.34	0	-759	12370	12290	12230	12150	12090	12260	12120	55	3660	500	8790	10	1	11041708	1343	7.52	0.56	12	0.15	1617.00	21776.00	17800	20230725	-31.69	10440	20230327	16.48	17800	-31.69	20230725	10440	16.48	20230327	17800	-31.69	20230725	10440	16.48	20230327	1.95	N	210540	500	55 억	921201	N	N	0	N	N
133	20231206	130817	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	-20	5	-0.16	154417260	12696	32.56	12170	12270	12090	15870	8550	12210	12162.67	8.34	0	-835	12370	12290	12230	12150	12090	12260	12120	55	3660	500	8790	10	1	11041708	1346	7.54	0.56	12	0.11	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	17800	-31.52	20230725	10440	16.76	20230327	17800	-31.52	20230725	10440	16.76	20230327	1.95	N	210540	500	55 억	921201	N	N	0	N	N
134	20231206	120814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	60	2	0.49	139744140	11493	29.47	12170	12270	12090	15870	8550	12210	12159.07	8.34	0	-933	12370	12290	12230	12150	12090	12260	12120	55	3660	500	8790	10	1	11041708	1355	7.59	0.56	12	0.10	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	17800	-31.07	20230725	10440	17.53	20230327	17800	-31.07	20230725	10440	17.53	20230327	1.95	N	210540	500	55 억	921201	N	N	0	N	N
135	20231206	110828	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12200	-10	5	-0.08	106368990	8763	22.47	12170	12270	12090	15870	8550	12210	12138.42	8.34	0	-1689	12370	12290	12230	12150	12090	12260	12120	55	3660	500	8790	10	1	11041708	1347	7.54	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.46	10440	20230327	16.86	17800	-31.46	20230725	10440	16.86	20230327	17800	-31.46	20230725	10440	16.86	20230327	1.95	N	210540	500	55 억	921201	N	N	0	N	N
136	20231206	100818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12140	-70	5	-0.57	87453380	7207	18.48	12170	12270	12090	15870	8550	12210	12134.51	8.34	0	-1875	12370	12290	12230	12150	12090	12260	12120	55	3660	500	8790	10	1	11041708	1340	7.51	0.56	12	0.07	1617.00	21776.00	17800	20230725	-31.80	10440	20230327	16.28	17800	-31.80	20230725	10440	16.28	20230327	17800	-31.80	20230725	10440	16.28	20230327	1.95	N	210540	500	55 억	921201	N	N	0	N	N
137	20231206	090820	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	-20	5	-0.16	3299240	271	0.69	12170	12190	12170	15870	8550	12210	12174.32	8.34	0	-24	12370	12290	12230	12150	12090	12260	12120	55	3660	500	8790	10	1	11041708	1346	7.54	0.56	12	0.00	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	17800	-31.52	20230725	10440	16.76	20230327	17800	-31.52	20230725	10440	16.76	20230327	1.95	N	210540	500	55 억	921201	N	N	0	N	N
138	20231205	160824	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12210	-80	5	-0.65	477111340	38998	234.67	12220	12310	12170	15970	8610	12290	12234.26	8.34	0	8193	12376	12332	12266	12222	12156	12300	12190	55	3680	500	8840	10	1	11041708	1348	7.55	0.56	12	0.35	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	17800	-31.40	20230725	10440	16.95	20230327	17800	-31.40	20230725	10440	16.95	20230327	1.95	N	210540	500	55 억	921156	N	N	2	N	N
139	20231205	150820	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12180	-110	5	-0.90	451445810	36896	222.02	12220	12310	12170	15970	8610	12290	12235.63	8.34	0	6797	12376	12332	12266	12222	12156	12300	12190	55	3680	500	8840	10	1	11041708	1345	7.53	0.56	12	0.33	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	17800	-31.57	20230725	10440	16.67	20230327	17800	-31.57	20230725	10440	16.67	20230327	1.95	N	210540	500	55 억	921156	N	N	2	N	N
140	20231205	140821	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12210	-80	5	-0.65	243259310	19846	119.42	12220	12310	12170	15970	8610	12290	12257.35	8.34	0	-2073	12376	12332	12266	12222	12156	12300	12190	55	3680	500	8840	10	1	11041708	1348	7.55	0.56	12	0.18	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	17800	-31.40	20230725	10440	16.95	20230327	17800	-31.40	20230725	10440	16.95	20230327	1.95	N	210540	500	55 억	921156	N	N	2	N	N
141	20231205	130816	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	-50	5	-0.41	185049110	15080	90.74	12220	12310	12200	15970	8610	12290	12271.16	8.34	0	-256	12376	12332	12266	12222	12156	12300	12190	55	3680	500	8840	10	1	11041708	1352	7.57	0.56	12	0.14	1617.00	21776.00	17800	20230725	-31.24	10440	20230327	17.24	17800	-31.24	20230725	10440	17.24	20230327	17800	-31.24	20230725	10440	17.24	20230327	1.95	N	210540	500	55 억	921156	N	N	2	N	N
142	20231205	120814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	-40	5	-0.33	175639560	14312	86.12	12220	12310	12200	15970	8610	12290	12272.19	8.34	0	-739	12376	12332	12266	12222	12156	12300	12190	55	3680	500	8840	10	1	11041708	1353	7.58	0.56	12	0.13	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	17800	-31.18	20230725	10440	17.34	20230327	17800	-31.18	20230725	10440	17.34	20230327	1.95	N	210540	500	55 억	921156	N	N	2	N	N
143	20231205	110815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12280	-10	5	-0.08	161460990	13157	79.17	12220	12310	12200	15970	8610	12290	12271.87	8.34	0	-644	12376	12332	12266	12222	12156	12300	12190	55	3680	500	8840	10	1	11041708	1356	7.59	0.56	12	0.12	1617.00	21776.00	17800	20230725	-31.01	10440	20230327	17.62	17800	-31.01	20230725	10440	17.62	20230327	17800	-31.01	20230725	10440	17.62	20230327	1.95	N	210540	500	55 억	921156	N	N	2	N	N
144	20231205	100819	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	10	2	0.08	30955780	2519	15.16	12220	12310	12220	15970	8610	12290	12288.92	8.34	0	-301	12376	12332	12266	12222	12156	12300	12190	55	3680	500	8840	10	1	11041708	1358	7.61	0.56	12	0.02	1617.00	21776.00	17800	20230725	-30.90	10440	20230327	17.82	17800	-30.90	20230725	10440	17.82	20230327	17800	-30.90	20230725	10440	17.82	20230327	1.95	N	210540	500	55 억	921156	N	N	2	N	N
145	20231205	090813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	10	2	0.08	3006870	245	1.47	12220	12300	12220	15970	8610	12290	12272.94	8.34	0	-12	12376	12332	12266	12222	12156	12300	12190	55	3680	500	8840	10	1	11041708	1358	7.61	0.56	12	0.00	1617.00	21776.00	17800	20230725	-30.90	10440	20230327	17.82	17800	-30.90	20230725	10440	17.82	20230327	17800	-30.90	20230725	10440	17.82	20230327	1.95	N	210540	500	55 억	921156	N	N	2	N	N
146	20231204	160810	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	-20	5	-0.16	203342070	16612	71.26	12310	12310	12200	16000	8620	12310	12240.53	8.35	0	-1392	12696	12502	12406	12212	12116	12455	12165	55	3690	500	8860	10	1	11041708	1357	7.60	0.56	12	0.15	1617.00	21776.00	17800	20230725	-30.96	10440	20230327	17.72	17800	-30.96	20230725	10440	17.72	20230327	17800	-30.96	20230725	10440	17.72	20230327	1.94	N	210540	500	55 억	922353	N	N	2	N	N
147	20231204	150814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	-80	5	-0.65	163525670	13368	57.35	12310	12310	12200	16000	8620	12310	12232.43	8.35	0	-667	12696	12502	12406	12212	12116	12455	12165	55	3690	500	8860	10	1	11041708	1350	7.56	0.56	12	0.12	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	10440	17.15	20230327	1.94	N	210540	500	55 억	922353	N	N	0	N	N
148	20231204	140807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	-50	5	-0.41	149859030	12251	52.55	12310	12310	12200	16000	8620	12310	12232.18	8.35	0	-531	12696	12502	12406	12212	12116	12455	12165	55	3690	500	8860	10	1	11041708	1354	7.58	0.56	12	0.11	1617.00	21776.00	17800	20230725	-31.12	10440	20230327	17.43	17800	-31.12	20230725	10440	17.43	20230327	17800	-31.12	20230725	10440	17.43	20230327	1.94	N	210540	500	55 억	922353	N	N	0	N	N
149	20231204	130806	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	-80	5	-0.65	141663630	11582	49.68	12310	12310	12200	16000	8620	12310	12231.14	8.35	0	-511	12696	12502	12406	12212	12116	12455	12165	55	3690	500	8860	10	1	11041708	1350	7.56	0.56	12	0.10	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	10440	17.15	20230327	1.94	N	210540	500	55 억	922353	N	N	0	N	N
150	20231204	120808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12280	-30	5	-0.24	121644000	9946	42.67	12310	12310	12200	16000	8620	12310	12230.18	8.35	0	-529	12696	12502	12406	12212	12116	12455	12165	55	3690	500	8860	10	1	11041708	1356	7.59	0.56	12	0.09	1617.00	21776.00	17800	20230725	-31.01	10440	20230327	17.62	17800	-31.01	20230725	10440	17.62	20230327	17800	-31.01	20230725	10440	17.62	20230327	1.94	N	210540	500	55 억	922353	N	N	0	N	N
151	20231204	110809	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12210	-100	5	-0.81	114730970	9382	40.25	12310	12310	12200	16000	8620	12310	12228.55	8.35	0	-706	12696	12502	12406	12212	12116	12455	12165	55	3690	500	8860	10	1	11041708	1348	7.55	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	17800	-31.40	20230725	10440	16.95	20230327	17800	-31.40	20230725	10440	16.95	20230327	1.94	N	210540	500	55 억	922353	N	N	0	N	N
152	20231204	100808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	-50	5	-0.41	55612100	4544	19.49	12310	12310	12200	16000	8620	12310	12238.06	8.35	0	-637	12696	12502	12406	12212	12116	12455	12165	55	3690	500	8860	10	1	11041708	1354	7.58	0.56	12	0.04	1617.00	21776.00	17800	20230725	-31.12	10440	20230327	17.43	17800	-31.12	20230725	10440	17.43	20230327	17800	-31.12	20230725	10440	17.43	20230327	1.94	N	210540	500	55 억	922353	N	N	0	N	N
153	20231204	090808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	-80	5	-0.65	14262060	1160	4.98	12310	12310	12230	16000	8620	12310	12294.44	8.35	0	-622	12696	12502	12406	12212	12116	12455	12165	55	3690	500	8860	10	1	11041708	1350	7.56	0.56	12	0.01	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	10440	17.15	20230327	1.94	N	210540	500	55 억	922353	N	N	0	N	N
154	20231201	160808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	-230	5	-1.83	285930700	23122	51.92	12470	12600	12310	16300	8780	12540	12366.42	8.45	0	-10487	12886	12712	12536	12362	12186	12800	12450	55	3760	500	9020	10	1	11041708	1359	7.61	0.57	12	0.21	1617.00	21776.00	17800	20230725	-30.84	10440	20230327	17.91	17800	-30.84	20230725	10440	17.91	20230327	17800	-30.84	20230725	10440	17.91	20230327	1.94	N	210540	500	55 억	933303	N	N	0	N	N
155	20231201	150806	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	-220	5	-1.75	252235910	20385	45.77	12470	12600	12310	16300	8780	12540	12373.60	8.45	0	-9265	12886	12712	12536	12362	12186	12800	12450	55	3760	500	9020	10	1	11041708	1360	7.62	0.57	12	0.18	1617.00	21776.00	17800	20230725	-30.79	10440	20230327	18.01	17800	-30.79	20230725	10440	18.01	20230327	17800	-30.79	20230725	10440	18.01	20230327	1.94	N	210540	500	55 억	933303	N	N	0	N	N
156	20231201	140806	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	-170	5	-1.36	198549210	16031	35.99	12470	12600	12320	16300	8780	12540	12385.33	8.45	0	-8056	12886	12712	12536	12362	12186	12800	12450	55	3760	500	9020	10	1	11041708	1366	7.65	0.57	12	0.15	1617.00	21776.00	17800	20230725	-30.51	10440	20230327	18.49	17800	-30.51	20230725	10440	18.49	20230327	17800	-30.51	20230725	10440	18.49	20230327	1.94	N	210540	500	55 억	933303	N	N	0	N	N
157	20231201	130808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	-170	5	-1.36	112102450	9032	20.28	12470	12600	12350	16300	8780	12540	12411.70	8.45	0	-4036	12886	12712	12536	12362	12186	12800	12450	55	3760	500	9020	10	1	11041708	1366	7.65	0.57	12	0.08	1617.00	21776.00	17800	20230725	-30.51	10440	20230327	18.49	17800	-30.51	20230725	10440	18.49	20230327	17800	-30.51	20230725	10440	18.49	20230327	1.94	N	210540	500	55 억	933303	N	N	0	N	N
158	20231201	120813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	-110	5	-0.88	74381730	5987	13.44	12470	12600	12350	16300	8780	12540	12423.87	8.45	0	-1824	12886	12712	12536	12362	12186	12800	12450	55	3760	500	9020	10	1	11041708	1372	7.69	0.57	12	0.05	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	1.94	N	210540	500	55 억	933303	N	N	0	N	N
159	20231201	110808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12470	-70	5	-0.56	62660330	5043	11.32	12470	12600	12350	16300	8780	12540	12425.21	8.45	0	-2223	12886	12712	12536	12362	12186	12800	12450	55	3760	500	9020	10	1	11041708	1377	7.71	0.57	12	0.05	1617.00	21776.00	17800	20230725	-29.94	10440	20230327	19.44	17800	-29.94	20230725	10440	19.44	20230327	17800	-29.94	20230725	10440	19.44	20230327	1.94	N	210540	500	55 억	933303	N	N	0	N	N
160	20231201	100814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	-150	5	-1.20	42878750	3457	7.76	12470	12470	12350	16300	8780	12540	12403.46	8.45	0	-1497	12886	12712	12536	12362	12186	12800	12450	55	3760	500	9020	10	1	11041708	1368	7.66	0.57	12	0.03	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.94	N	210540	500	55 억	933303	N	N	0	N	N
161	20231201	090805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12440	-100	5	-0.80	4243280	341	0.77	12470	12470	12420	16300	8780	12540	12443.64	8.45	0	33	12886	12712	12536	12362	12186	12800	12450	55	3760	500	9020	10	1	11041708	1374	7.69	0.57	12	0.00	1617.00	21776.00	17800	20230725	-30.11	10440	20230327	19.16	17800	-30.11	20230725	10440	19.16	20230327	17800	-30.11	20230725	10440	19.16	20230327	1.94	N	210540	500	55 억	933303	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History