KissMeData/017960/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	160343	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11640	110	2	0.95	2540431820	218663	201.56	11500	11680	11500	14980	8080	11530	11617.82	4.54	43328	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2356778	N	N	1307	N	N
3	20231229	150340	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11640	110	2	0.95	2540431820	218663	201.56	11500	11680	11500	14980	8080	11530	11617.82	4.54	43328	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2356778	N	N	1307	N	N
4	20231229	140340	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11640	110	2	0.95	2540431820	218663	201.56	11500	11680	11500	14980	8080	11530	11617.82	4.54	43328	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2356778	N	N	1307	N	N
5	20231229	130340	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11640	110	2	0.95	2540431820	218663	201.56	11500	11680	11500	14980	8080	11530	11617.82	4.54	43328	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2356778	N	N	1307	N	N
6	20231229	120340	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11640	110	2	0.95	2540431820	218663	201.56	11500	11680	11500	14980	8080	11530	11617.82	4.54	43328	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2356778	N	N	1307	N	N
7	20231229	110329	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11640	110	2	0.95	2540431820	218663	201.56	11500	11680	11500	14980	8080	11530	11617.82	4.54	43328	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2356778	N	N	1307	N	N
8	20231229	100331	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11640	110	2	0.95	2540431820	218663	201.56	11500	11680	11500	14980	8080	11530	11617.82	4.54	43328	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2356778	N	N	1307	N	N
9	20231229	090330	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11640	110	2	0.95	2540431820	218663	201.56	11500	11680	11500	14980	8080	11530	11617.82	4.54	43328	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2356778	N	N	1307	N	N
10	20231228	160328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11640	110	2	0.95	2522951300	217162	200.18	11500	11680	11500	14980	8080	11530	11617.82	4.46	0	45614	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.42	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2313450	N	N	1307	N	N
11	20231228	150332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11640	110	2	0.95	2365305110	203621	187.69	11500	11680	11500	14980	8080	11530	11616.21	4.46	0	41777	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6042	25.25	1.25	12	0.39	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.89	N	017960	500	259 억	2313450	N	N	6	N	N
12	20231228	140328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11590	60	2	0.52	1978152770	170261	156.94	11500	11680	11500	14980	8080	11530	11618.36	4.46	0	27657	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6016	25.14	1.24	12	0.33	461.00	9330.00	15240	20230810	-23.95	10300	20230106	12.52	15240	-23.95	20230810	10300	12.52	20230106	15240	-23.95	20230810	10300	12.52	20230106	2.89	N	017960	500	259 억	2313450	N	N	6	N	N
13	20231228	130329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	100	2	0.87	1649381900	141942	130.84	11500	11680	11500	14980	8080	11530	11620.11	4.46	0	23107	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6037	25.23	1.25	12	0.27	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.89	N	017960	500	259 억	2313450	N	N	6	N	N
14	20231228	120329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	100	2	0.87	1348332710	116060	106.98	11500	11680	11500	14980	8080	11530	11617.55	4.46	0	19828	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6037	25.23	1.25	12	0.22	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.89	N	017960	500	259 억	2313450	N	N	6	N	N
15	20231228	110329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	80	2	0.69	920254200	79242	73.04	11500	11680	11500	14980	8080	11530	11613.21	4.46	0	12571	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6027	25.18	1.24	12	0.15	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.89	N	017960	500	259 억	2313450	N	N	6	N	N
16	20231228	100327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	90	2	0.78	610849280	52617	48.50	11500	11680	11500	14980	8080	11530	11609.35	4.46	0	12818	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	6032	25.21	1.25	12	0.10	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.89	N	017960	500	259 억	2313450	N	N	6	N	N
17	20231228	090327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11520	-10	5	-0.09	19991930	1738	1.60	11500	11530	11500	14980	8080	11530	11502.84	4.46	0	-328	11696	11612	11446	11362	11196	11655	11405	260	3450	500	8760	10	1	51908452	5980	24.99	1.23	12	0.00	461.00	9330.00	15240	20230810	-24.41	10300	20230106	11.84	15240	-24.41	20230810	10300	11.84	20230106	15240	-24.41	20230810	10300	11.84	20230106	2.89	N	017960	500	259 억	2313450	N	N	6	N	N
18	20231227	160327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11530	150	2	1.32	1233276710	107878	70.00	11280	11530	11280	14790	7970	11380	11430.96	4.43	0	12959	11546	11462	11406	11322	11266	11435	11295	260	3410	500	8640	10	1	51908452	5985	25.01	1.24	12	0.21	461.00	9330.00	15240	20230810	-24.34	10300	20230106	11.94	15240	-24.34	20230810	10300	11.94	20230106	15240	-24.34	20230810	10300	11.94	20230106	2.88	N	017960	500	259 억	2301219	N	N	6	N	N
19	20231227	150330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11470	90	2	0.79	1097671820	96084	62.35	11280	11530	11280	14790	7970	11380	11424.09	4.43	0	11931	11546	11462	11406	11322	11266	11435	11295	260	3410	500	8640	10	1	51908452	5954	24.88	1.23	12	0.19	461.00	9330.00	15240	20230810	-24.74	10300	20230106	11.36	15240	-24.74	20230810	10300	11.36	20230106	15240	-24.74	20230810	10300	11.36	20230106	2.88	N	017960	500	259 억	2301219	N	N	875	N	N
20	20231227	140329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	110	2	0.97	781356930	68565	44.49	11280	11500	11280	14790	7970	11380	11395.86	4.43	0	10061	11546	11462	11406	11322	11266	11435	11295	260	3410	500	8640	10	1	51908452	5964	24.92	1.23	12	0.13	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.88	N	017960	500	259 억	2301219	N	N	875	N	N
21	20231227	130327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11410	30	2	0.26	608527850	53465	34.69	11280	11450	11280	14790	7970	11380	11381.80	4.43	0	7205	11546	11462	11406	11322	11266	11435	11295	260	3410	500	8640	10	1	51908452	5923	24.75	1.22	12	0.10	461.00	9330.00	15240	20230810	-25.13	10300	20230106	10.78	15240	-25.13	20230810	10300	10.78	20230106	15240	-25.13	20230810	10300	10.78	20230106	2.88	N	017960	500	259 억	2301219	N	N	875	N	N
22	20231227	120326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11410	30	2	0.26	521118840	45807	29.72	11280	11440	11280	14790	7970	11380	11376.40	4.43	0	5031	11546	11462	11406	11322	11266	11435	11295	260	3410	500	8640	10	1	51908452	5923	24.75	1.22	12	0.09	461.00	9330.00	15240	20230810	-25.13	10300	20230106	10.78	15240	-25.13	20230810	10300	10.78	20230106	15240	-25.13	20230810	10300	10.78	20230106	2.88	N	017960	500	259 억	2301219	N	N	875	N	N
23	20231227	110329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11420	40	2	0.35	448780010	39468	25.61	11280	11440	11280	14790	7970	11380	11370.73	4.43	0	4514	11546	11462	11406	11322	11266	11435	11295	260	3410	500	8640	10	1	51908452	5928	24.77	1.22	12	0.08	461.00	9330.00	15240	20230810	-25.07	10300	20230106	10.87	15240	-25.07	20230810	10300	10.87	20230106	15240	-25.07	20230810	10300	10.87	20230106	2.88	N	017960	500	259 억	2301219	N	N	875	N	N
24	20231227	100328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11380	0	3	0.00	348542460	30673	19.90	11280	11420	11280	14790	7970	11380	11363.17	4.43	0	3413	11546	11462	11406	11322	11266	11435	11295	260	3410	500	8640	10	1	51908452	5907	24.69	1.22	12	0.06	461.00	9330.00	15240	20230810	-25.33	10300	20230106	10.49	15240	-25.33	20230810	10300	10.49	20230106	15240	-25.33	20230810	10300	10.49	20230106	2.88	N	017960	500	259 억	2301219	N	N	875	N	N
25	20231227	090328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11420	40	2	0.35	60061970	5316	3.45	11280	11420	11280	14790	7970	11380	11298.34	4.43	0	846	11546	11462	11406	11322	11266	11435	11295	260	3410	500	8640	10	1	51908452	5928	24.77	1.22	12	0.01	461.00	9330.00	15240	20230810	-25.07	10300	20230106	10.87	15240	-25.07	20230810	10300	10.87	20230106	15240	-25.07	20230810	10300	10.87	20230106	2.88	N	017960	500	259 억	2301219	N	N	875	N	N
26	20231226	160328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11380	-110	5	-0.96	1743006520	153066	118.49	11490	11490	11350	14930	8050	11490	11387.29	4.54	0	-54565	11690	11590	11540	11440	11390	11565	11415	260	3440	500	8730	10	1	51908452	5907	24.69	1.22	12	0.29	461.00	9330.00	15240	20230810	-25.33	10300	20230106	10.49	15240	-25.33	20230810	10300	10.49	20230106	15240	-25.33	20230810	10300	10.49	20230106	2.89	N	017960	500	259 억	2356706	N	N	875	N	N
27	20231226	150327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11420	-70	5	-0.61	1599774920	140491	108.76	11490	11490	11350	14930	8050	11490	11387.03	4.54	0	-51992	11690	11590	11540	11440	11390	11565	11415	260	3440	500	8730	10	1	51908452	5928	24.77	1.22	12	0.27	461.00	9330.00	15240	20230810	-25.07	10300	20230106	10.87	15240	-25.07	20230810	10300	10.87	20230106	15240	-25.07	20230810	10300	10.87	20230106	2.89	N	017960	500	259 억	2356706	N	N	1706	N	N
28	20231226	140328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11390	-100	5	-0.87	1350930020	118695	91.88	11490	11490	11350	14930	8050	11490	11381.52	4.54	0	-46220	11690	11590	11540	11440	11390	11565	11415	260	3440	500	8730	10	1	51908452	5912	24.71	1.22	12	0.23	461.00	9330.00	15240	20230810	-25.26	10300	20230106	10.58	15240	-25.26	20230810	10300	10.58	20230106	15240	-25.26	20230810	10300	10.58	20230106	2.89	N	017960	500	259 억	2356706	N	N	1706	N	N
29	20231226	130328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11390	-100	5	-0.87	1142711130	100415	77.73	11490	11490	11350	14930	8050	11490	11379.88	4.54	0	-40065	11690	11590	11540	11440	11390	11565	11415	260	3440	500	8730	10	1	51908452	5912	24.71	1.22	12	0.19	461.00	9330.00	15240	20230810	-25.26	10300	20230106	10.58	15240	-25.26	20230810	10300	10.58	20230106	15240	-25.26	20230810	10300	10.58	20230106	2.89	N	017960	500	259 억	2356706	N	N	1706	N	N
30	20231226	120328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11380	-110	5	-0.96	976238570	85786	66.41	11490	11490	11350	14930	8050	11490	11379.93	4.54	0	-34251	11690	11590	11540	11440	11390	11565	11415	260	3440	500	8730	10	1	51908452	5907	24.69	1.22	12	0.17	461.00	9330.00	15240	20230810	-25.33	10300	20230106	10.49	15240	-25.33	20230810	10300	10.49	20230106	15240	-25.33	20230810	10300	10.49	20230106	2.89	N	017960	500	259 억	2356706	N	N	1706	N	N
31	20231226	110330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11390	-100	5	-0.87	792776610	69669	53.93	11490	11490	11350	14930	8050	11490	11379.19	4.54	0	-27831	11690	11590	11540	11440	11390	11565	11415	260	3440	500	8730	10	1	51908452	5912	24.71	1.22	12	0.13	461.00	9330.00	15240	20230810	-25.26	10300	20230106	10.58	15240	-25.26	20230810	10300	10.58	20230106	15240	-25.26	20230810	10300	10.58	20230106	2.89	N	017960	500	259 억	2356706	N	N	1706	N	N
32	20231226	100328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11410	-80	5	-0.70	566707400	49806	38.56	11490	11490	11350	14930	8050	11490	11378.30	4.54	0	-18161	11690	11590	11540	11440	11390	11565	11415	260	3440	500	8730	10	1	51908452	5923	24.75	1.22	12	0.10	461.00	9330.00	15240	20230810	-25.13	10300	20230106	10.78	15240	-25.13	20230810	10300	10.78	20230106	15240	-25.13	20230810	10300	10.78	20230106	2.89	N	017960	500	259 억	2356706	N	N	1706	N	N
33	20231226	090328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11400	-90	5	-0.78	57657710	5034	3.90	11490	11490	11400	14930	8050	11490	11453.66	4.54	0	-2054	11690	11590	11540	11440	11390	11565	11415	260	3440	500	8730	10	1	51908452	5918	24.73	1.22	12	0.01	461.00	9330.00	15240	20230810	-25.20	10300	20230106	10.68	15240	-25.20	20230810	10300	10.68	20230106	15240	-25.20	20230810	10300	10.68	20230106	2.89	N	017960	500	259 억	2356706	N	N	1706	N	N
34	20231222	160324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	-60	5	-0.52	1475378530	127920	56.32	11580	11640	11490	15010	8090	11550	11533.96	4.55	-7752	-6654	11743	11646	11563	11466	11383	11605	11425	260	3460	500	8770	10	1	51908452	5964	24.92	1.23	12	0.25	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.93	N	017960	500	259 억	2362909	N	N	1706	N	N
35	20231222	150325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11530	-20	5	-0.17	1187172390	102860	45.29	11580	11640	11490	15010	8090	11550	11541.63	4.55	-7752	-5529	11743	11646	11563	11466	11383	11605	11425	260	3460	500	8770	10	1	51908452	5985	25.01	1.24	12	0.20	461.00	9330.00	15240	20230810	-24.34	10300	20230106	11.94	15240	-24.34	20230810	10300	11.94	20230106	15240	-24.34	20230810	10300	11.94	20230106	2.93	N	017960	500	259 억	2362909	N	N	42	N	N
36	20231222	140323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11530	-20	5	-0.17	967803320	83819	36.91	11580	11640	11490	15010	8090	11550	11546.35	4.55	-7752	-3469	11743	11646	11563	11466	11383	11605	11425	260	3460	500	8770	10	1	51908452	5985	25.01	1.24	12	0.16	461.00	9330.00	15240	20230810	-24.34	10300	20230106	11.94	15240	-24.34	20230810	10300	11.94	20230106	15240	-24.34	20230810	10300	11.94	20230106	2.93	N	017960	500	259 억	2362909	N	N	42	N	N
37	20231222	130322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11550	0	3	0.00	846455780	73296	32.27	11580	11640	11490	15010	8090	11550	11548.46	4.55	-7752	-2974	11743	11646	11563	11466	11383	11605	11425	260	3460	500	8770	10	1	51908452	5995	25.05	1.24	12	0.14	461.00	9330.00	15240	20230810	-24.21	10300	20230106	12.14	15240	-24.21	20230810	10300	12.14	20230106	15240	-24.21	20230810	10300	12.14	20230106	2.93	N	017960	500	259 억	2362909	N	N	42	N	N
38	20231222	120322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11550	0	3	0.00	762420540	66023	29.07	11580	11640	11490	15010	8090	11550	11547.80	4.55	-7752	-2611	11743	11646	11563	11466	11383	11605	11425	260	3460	500	8770	10	1	51908452	5995	25.05	1.24	12	0.13	461.00	9330.00	15240	20230810	-24.21	10300	20230106	12.14	15240	-24.21	20230810	10300	12.14	20230106	15240	-24.21	20230810	10300	12.14	20230106	2.93	N	017960	500	259 억	2362909	N	N	42	N	N
39	20231222	110324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11510	-40	5	-0.35	664726360	57558	25.34	11580	11640	11490	15010	8090	11550	11548.81	4.55	-7752	-1848	11743	11646	11563	11466	11383	11605	11425	260	3460	500	8770	10	1	51908452	5975	24.97	1.23	12	0.11	461.00	9330.00	15240	20230810	-24.48	10300	20230106	11.75	15240	-24.48	20230810	10300	11.75	20230106	15240	-24.48	20230810	10300	11.75	20230106	2.93	N	017960	500	259 억	2362909	N	N	42	N	N
40	20231222	100322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11560	10	2	0.09	398067110	34407	15.15	11580	11640	11520	15010	8090	11550	11569.36	4.55	-7752	-2851	11743	11646	11563	11466	11383	11605	11425	260	3460	500	8770	10	1	51908452	6001	25.08	1.24	12	0.07	461.00	9330.00	15240	20230810	-24.15	10300	20230106	12.23	15240	-24.15	20230810	10300	12.23	20230106	15240	-24.15	20230810	10300	12.23	20230106	2.93	N	017960	500	259 억	2362909	N	N	42	N	N
41	20231222	090322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	60	2	0.52	41924470	3612	1.59	11580	11640	11580	15010	8090	11550	11607.00	4.55	-7752	-292	11743	11646	11563	11466	11383	11605	11425	260	3460	500	8770	10	1	51908452	6027	25.18	1.24	12	0.01	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.93	N	017960	500	259 억	2362909	N	N	42	N	N
42	20231221	160322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11550	-220	5	-1.87	2616425840	226775	84.34	11630	11660	11480	15300	8240	11770	11537.54	4.72	0	-94088	12070	11920	11700	11550	11330	11995	11625	260	3530	500	8940	10	1	51908452	5995	25.05	1.24	12	0.44	461.00	9330.00	15240	20230810	-24.21	10300	20230106	12.14	15240	-24.21	20230810	10300	12.14	20230106	15240	-24.21	20230810	10300	12.14	20230106	2.89	N	017960	500	259 억	2448900	N	N	42	N	N
43	20231221	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11510	-260	5	-2.21	2479581230	214919	79.93	11630	11660	11480	15300	8240	11770	11537.28	4.72	0	-89297	12070	11920	11700	11550	11330	11995	11625	260	3530	500	8940	10	1	51908452	5975	24.97	1.23	12	0.41	461.00	9330.00	15240	20230810	-24.48	10300	20230106	11.75	15240	-24.48	20230810	10300	11.75	20230106	15240	-24.48	20230810	10300	11.75	20230106	2.89	N	017960	500	259 억	2448900	N	N	0	N	N
44	20231221	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11480	-290	5	-2.46	2356863260	204254	75.96	11630	11660	11480	15300	8240	11770	11538.88	4.72	0	-82981	12070	11920	11700	11550	11330	11995	11625	260	3530	500	8940	10	1	51908452	5959	24.90	1.23	12	0.39	461.00	9330.00	15240	20230810	-24.67	10300	20230106	11.46	15240	-24.67	20230810	10300	11.46	20230106	15240	-24.67	20230810	10300	11.46	20230106	2.89	N	017960	500	259 억	2448900	N	N	0	N	N
45	20231221	130322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11500	-270	5	-2.29	2066741970	179005	66.57	11630	11660	11480	15300	8240	11770	11545.72	4.72	0	-75064	12070	11920	11700	11550	11330	11995	11625	260	3530	500	8940	10	1	51908452	5969	24.95	1.23	12	0.34	461.00	9330.00	15240	20230810	-24.54	10300	20230106	11.65	15240	-24.54	20230810	10300	11.65	20230106	15240	-24.54	20230810	10300	11.65	20230106	2.89	N	017960	500	259 억	2448900	N	N	0	N	N
46	20231221	120322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11510	-260	5	-2.21	1983608850	171783	63.89	11630	11660	11480	15300	8240	11770	11547.18	4.72	0	-71737	12070	11920	11700	11550	11330	11995	11625	260	3530	500	8940	10	1	51908452	5975	24.97	1.23	12	0.33	461.00	9330.00	15240	20230810	-24.48	10300	20230106	11.75	15240	-24.48	20230810	10300	11.75	20230106	15240	-24.48	20230810	10300	11.75	20230106	2.89	N	017960	500	259 억	2448900	N	N	0	N	N
47	20231221	110323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	-280	5	-2.38	1806552940	156392	58.16	11630	11660	11480	15300	8240	11770	11551.44	4.72	0	-62326	12070	11920	11700	11550	11330	11995	11625	260	3530	500	8940	10	1	51908452	5964	24.92	1.23	12	0.30	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.89	N	017960	500	259 억	2448900	N	N	0	N	N
48	20231221	100320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11550	-220	5	-1.87	1047366640	90403	33.62	11630	11660	11510	15300	8240	11770	11585.53	4.72	0	-40635	12070	11920	11700	11550	11330	11995	11625	260	3530	500	8940	10	1	51908452	5995	25.05	1.24	12	0.17	461.00	9330.00	15240	20230810	-24.21	10300	20230106	12.14	15240	-24.21	20230810	10300	12.14	20230106	15240	-24.21	20230810	10300	12.14	20230106	2.89	N	017960	500	259 억	2448900	N	N	0	N	N
49	20231221	090322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	-140	5	-1.19	114814010	9883	3.68	11630	11660	11570	15300	8240	11770	11617.32	4.72	0	-4375	12070	11920	11700	11550	11330	11995	11625	260	3530	500	8940	10	1	51908452	6037	25.23	1.25	12	0.02	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.89	N	017960	500	259 억	2448900	N	N	0	N	N
50	20231220	160322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11770	290	2	2.53	3132172310	268329	137.63	11480	11850	11480	14920	8040	11480	11672.80	4.66	0	2173	11613	11546	11473	11406	11333	11580	11440	260	3440	500	8720	10	1	51908452	6110	25.53	1.26	12	0.52	461.00	9330.00	15240	20230810	-22.77	10300	20230106	14.27	15240	-22.77	20230810	10300	14.27	20230106	15240	-22.77	20230810	10300	14.27	20230106	2.83	N	017960	500	259 억	2419936	N	N	0	N	N
51	20231220	150338	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11760	280	2	2.44	2889582710	247718	127.06	11480	11850	11480	14920	8040	11480	11664.81	4.66	0	-909	11613	11546	11473	11406	11333	11580	11440	260	3440	500	8720	10	1	51908452	6104	25.51	1.26	12	0.48	461.00	9330.00	15240	20230810	-22.83	10300	20230106	14.17	15240	-22.83	20230810	10300	14.17	20230106	15240	-22.83	20230810	10300	14.17	20230106	2.83	N	017960	500	259 억	2419936	N	N	0	N	N
52	20231220	140342	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	150	2	1.31	1901810580	163673	83.95	11480	11700	11480	14920	8040	11480	11619.57	4.66	0	167	11613	11546	11473	11406	11333	11580	11440	260	3440	500	8720	10	1	51908452	6037	25.23	1.25	12	0.32	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.83	N	017960	500	259 억	2419936	N	N	0	N	N
53	20231220	130342	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	210	2	1.83	1638513410	141094	72.37	11480	11690	11480	14920	8040	11480	11612.92	4.66	0	7912	11613	11546	11473	11406	11333	11580	11440	260	3440	500	8720	10	1	51908452	6068	25.36	1.25	12	0.27	461.00	9330.00	15240	20230810	-23.29	10300	20230106	13.50	15240	-23.29	20230810	10300	13.50	20230106	15240	-23.29	20230810	10300	13.50	20230106	2.83	N	017960	500	259 억	2419936	N	N	0	N	N
54	20231220	120320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11660	180	2	1.57	1373956750	118421	60.74	11480	11680	11480	14920	8040	11480	11602.31	4.66	0	9889	11613	11546	11473	11406	11333	11580	11440	260	3440	500	8720	10	1	51908452	6053	25.29	1.25	12	0.23	461.00	9330.00	15240	20230810	-23.49	10300	20230106	13.20	15240	-23.49	20230810	10300	13.20	20230106	15240	-23.49	20230810	10300	13.20	20230106	2.83	N	017960	500	259 억	2419936	N	N	0	N	N
55	20231220	110323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11680	200	2	1.74	1169431070	100878	51.74	11480	11680	11480	14920	8040	11480	11592.53	4.66	0	13075	11613	11546	11473	11406	11333	11580	11440	260	3440	500	8720	10	1	51908452	6063	25.34	1.25	12	0.19	461.00	9330.00	15240	20230810	-23.36	10300	20230106	13.40	15240	-23.36	20230810	10300	13.40	20230106	15240	-23.36	20230810	10300	13.40	20230106	2.83	N	017960	500	259 억	2419936	N	N	0	N	N
56	20231220	100321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	140	2	1.22	721036750	62297	31.95	11480	11630	11480	14920	8040	11480	11574.18	4.66	0	12578	11613	11546	11473	11406	11333	11580	11440	260	3440	500	8720	10	1	51908452	6032	25.21	1.25	12	0.12	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.83	N	017960	500	259 억	2419936	N	N	0	N	N
57	20231220	090321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11560	80	2	0.70	117155130	10172	5.22	11480	11580	11480	14920	8040	11480	11517.41	4.66	0	4626	11613	11546	11473	11406	11333	11580	11440	260	3440	500	8720	10	1	51908452	6001	25.08	1.24	12	0.02	461.00	9330.00	15240	20230810	-24.15	10300	20230106	12.23	15240	-24.15	20230810	10300	12.23	20230106	15240	-24.15	20230810	10300	12.23	20230106	2.83	N	017960	500	259 억	2419936	N	N	0	N	N
58	20231219	160322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11480	20	2	0.17	2227930050	194334	54.64	11470	11540	11400	14890	8030	11460	11464.42	4.63	0	14290	11773	11616	11433	11276	11093	11525	11185	260	3430	500	8700	10	1	51908452	5959	24.90	1.23	12	0.37	461.00	9330.00	15240	20230810	-24.67	10300	20230106	11.46	15240	-24.67	20230810	10300	11.46	20230106	15240	-24.67	20230810	10300	11.46	20230106	2.81	N	017960	500	259 억	2404625	N	N	108	N	N
59	20231219	150322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11440	-20	5	-0.17	2057701040	179470	50.46	11470	11540	11400	14890	8030	11460	11465.43	4.63	0	16698	11773	11616	11433	11276	11093	11525	11185	260	3430	500	8700	10	1	51908452	5938	24.82	1.23	12	0.35	461.00	9330.00	15240	20230810	-24.93	10300	20230106	11.07	15240	-24.93	20230810	10300	11.07	20230106	15240	-24.93	20230810	10300	11.07	20230106	2.81	N	017960	500	259 억	2404625	N	N	108	N	N
60	20231219	140322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11460	0	3	0.00	1559632250	135900	38.21	11470	11540	11400	14890	8030	11460	11476.32	4.63	0	22720	11773	11616	11433	11276	11093	11525	11185	260	3430	500	8700	10	1	51908452	5949	24.86	1.23	12	0.26	461.00	9330.00	15240	20230810	-24.80	10300	20230106	11.26	15240	-24.80	20230810	10300	11.26	20230106	15240	-24.80	20230810	10300	11.26	20230106	2.81	N	017960	500	259 억	2404625	N	N	108	N	N
61	20231219	130321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11480	20	2	0.17	1225980680	106832	30.04	11470	11540	11400	14890	8030	11460	11475.78	4.63	0	22975	11773	11616	11433	11276	11093	11525	11185	260	3430	500	8700	10	1	51908452	5959	24.90	1.23	12	0.21	461.00	9330.00	15240	20230810	-24.67	10300	20230106	11.46	15240	-24.67	20230810	10300	11.46	20230106	15240	-24.67	20230810	10300	11.46	20230106	2.81	N	017960	500	259 억	2404625	N	N	108	N	N
62	20231219	120322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11480	20	2	0.17	836294090	72950	20.51	11470	11520	11400	14890	8030	11460	11463.94	4.63	0	8598	11773	11616	11433	11276	11093	11525	11185	260	3430	500	8700	10	1	51908452	5959	24.90	1.23	12	0.14	461.00	9330.00	15240	20230810	-24.67	10300	20230106	11.46	15240	-24.67	20230810	10300	11.46	20230106	15240	-24.67	20230810	10300	11.46	20230106	2.81	N	017960	500	259 억	2404625	N	N	108	N	N
63	20231219	110323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11480	20	2	0.17	679214830	59250	16.66	11470	11520	11400	14890	8030	11460	11463.54	4.63	0	7020	11773	11616	11433	11276	11093	11525	11185	260	3430	500	8700	10	1	51908452	5959	24.90	1.23	12	0.11	461.00	9330.00	15240	20230810	-24.67	10300	20230106	11.46	15240	-24.67	20230810	10300	11.46	20230106	15240	-24.67	20230810	10300	11.46	20230106	2.81	N	017960	500	259 억	2404625	N	N	108	N	N
64	20231219	100321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11470	10	2	0.09	436879170	38129	10.72	11470	11520	11400	14890	8030	11460	11457.92	4.63	0	6051	11773	11616	11433	11276	11093	11525	11185	260	3430	500	8700	10	1	51908452	5954	24.88	1.23	12	0.07	461.00	9330.00	15240	20230810	-24.74	10300	20230106	11.36	15240	-24.74	20230810	10300	11.36	20230106	15240	-24.74	20230810	10300	11.36	20230106	2.81	N	017960	500	259 억	2404625	N	N	108	N	N
65	20231219	090321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11480	20	2	0.17	34571700	3015	0.85	11470	11490	11440	14890	8030	11460	11466.57	4.63	0	-670	11773	11616	11433	11276	11093	11525	11185	260	3430	500	8700	10	1	51908452	5959	24.90	1.23	12	0.01	461.00	9330.00	15240	20230810	-24.67	10300	20230106	11.46	15240	-24.67	20230810	10300	11.46	20230106	15240	-24.67	20230810	10300	11.46	20230106	2.81	N	017960	500	259 억	2404625	N	N	108	N	N
66	20231218	160322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11460	-100	5	-0.87	4049819070	355406	79.34	11580	11590	11250	15020	8100	11560	11394.30	4.67	0	-21677	11846	11702	11626	11482	11406	11665	11445	260	3460	500	8780	10	1	51908452	5949	24.86	1.23	12	0.68	461.00	9330.00	15240	20230810	-24.80	10300	20230106	11.26	15240	-24.80	20230810	10300	11.26	20230106	15240	-24.80	20230810	10300	11.26	20230106	2.74	N	017960	500	259 억	2426583	N	N	108	N	N
67	20231218	150321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11410	-150	5	-1.30	3851153610	338037	75.46	11580	11590	11250	15020	8100	11560	11392.69	4.67	0	-26307	11846	11702	11626	11482	11406	11665	11445	260	3460	500	8780	10	1	51908452	5923	24.75	1.22	12	0.65	461.00	9330.00	15240	20230810	-25.13	10300	20230106	10.78	15240	-25.13	20230810	10300	10.78	20230106	15240	-25.13	20230810	10300	10.78	20230106	2.74	N	017960	500	259 억	2426583	N	N	14045	N	N
68	20231218	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11440	-120	5	-1.04	3310875970	290646	64.88	11580	11590	11250	15020	8100	11560	11391.43	4.67	0	-33972	11846	11702	11626	11482	11406	11665	11445	260	3460	500	8780	10	1	51908452	5938	24.82	1.23	12	0.56	461.00	9330.00	15240	20230810	-24.93	10300	20230106	11.07	15240	-24.93	20230810	10300	11.07	20230106	15240	-24.93	20230810	10300	11.07	20230106	2.74	N	017960	500	259 억	2426583	N	N	14045	N	N
69	20231218	130320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11500	-60	5	-0.52	2958218020	259888	58.02	11580	11590	11250	15020	8100	11560	11382.66	4.67	0	-38680	11846	11702	11626	11482	11406	11665	11445	260	3460	500	8780	10	1	51908452	5969	24.95	1.23	12	0.50	461.00	9330.00	15240	20230810	-24.54	10300	20230106	11.65	15240	-24.54	20230810	10300	11.65	20230106	15240	-24.54	20230810	10300	11.65	20230106	2.74	N	017960	500	259 억	2426583	N	N	14045	N	N
70	20231218	120318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11430	-130	5	-1.12	2750835030	241797	53.98	11580	11590	11250	15020	8100	11560	11376.62	4.67	0	-46379	11846	11702	11626	11482	11406	11665	11445	260	3460	500	8780	10	1	51908452	5933	24.79	1.23	12	0.47	461.00	9330.00	15240	20230810	-25.00	10300	20230106	10.97	15240	-25.00	20230810	10300	10.97	20230106	15240	-25.00	20230810	10300	10.97	20230106	2.74	N	017960	500	259 억	2426583	N	N	14045	N	N
71	20231218	110319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11400	-160	5	-1.38	2452505210	215581	48.13	11580	11590	11250	15020	8100	11560	11376.25	4.67	0	-47144	11846	11702	11626	11482	11406	11665	11445	260	3460	500	8780	10	1	51908452	5918	24.73	1.22	12	0.42	461.00	9330.00	15240	20230810	-25.20	10300	20230106	10.68	15240	-25.20	20230810	10300	10.68	20230106	15240	-25.20	20230810	10300	10.68	20230106	2.74	N	017960	500	259 억	2426583	N	N	14045	N	N
72	20231218	100319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11350	-210	5	-1.82	1506246340	132017	29.47	11580	11590	11260	15020	8100	11560	11409.47	4.67	0	-47635	11846	11702	11626	11482	11406	11665	11445	260	3460	500	8780	10	1	51908452	5892	24.62	1.22	12	0.25	461.00	9330.00	15240	20230810	-25.52	10300	20230106	10.19	15240	-25.52	20230810	10300	10.19	20230106	15240	-25.52	20230810	10300	10.19	20230106	2.74	N	017960	500	259 억	2426583	N	N	14045	N	N
73	20231218	090316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11560	0	3	0.00	66643040	5772	1.29	11580	11590	11500	15020	8100	11560	11545.89	4.67	0	-2266	11846	11702	11626	11482	11406	11665	11445	260	3460	500	8780	10	1	51908452	6001	25.08	1.24	12	0.01	461.00	9330.00	15240	20230810	-24.15	10300	20230106	12.23	15240	-24.15	20230810	10300	12.23	20230106	15240	-24.15	20230810	10300	12.23	20230106	2.74	N	017960	500	259 억	2426583	N	N	14045	N	N
74	20231215	160318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11560	-20	5	-0.17	5192890590	447450	175.78	11610	11770	11550	15050	8110	11580	11605.54	4.55	0	73643	11926	11752	11626	11452	11326	11690	11390	260	3470	500	8800	10	1	51908452	6001	25.08	1.24	12	0.86	461.00	9330.00	15240	20230810	-24.15	10300	20230106	12.23	15240	-24.15	20230810	10300	12.23	20230106	15240	-24.15	20230810	10300	12.23	20230106	2.72	N	017960	500	259 억	2362304	N	N	14045	N	N
75	20231215	150320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11580	0	3	0.00	3672354760	315950	124.12	11610	11770	11550	15050	8110	11580	11623.21	4.55	0	78534	11926	11752	11626	11452	11326	11690	11390	260	3470	500	8800	10	1	51908452	6011	25.12	1.24	12	0.61	461.00	9330.00	15240	20230810	-24.02	10300	20230106	12.43	15240	-24.02	20230810	10300	12.43	20230106	15240	-24.02	20230810	10300	12.43	20230106	2.72	N	017960	500	259 억	2362304	N	N	10	N	N
76	20231215	140319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11560	-20	5	-0.17	3077065320	264515	103.92	11610	11770	11550	15050	8110	11580	11632.86	4.55	0	51653	11926	11752	11626	11452	11326	11690	11390	260	3470	500	8800	10	1	51908452	6001	25.08	1.24	12	0.51	461.00	9330.00	15240	20230810	-24.15	10300	20230106	12.23	15240	-24.15	20230810	10300	12.23	20230106	15240	-24.15	20230810	10300	12.23	20230106	2.72	N	017960	500	259 억	2362304	N	N	10	N	N
77	20231215	130318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11580	0	3	0.00	2581007840	221658	87.08	11610	11770	11550	15050	8110	11580	11644.10	4.55	0	39336	11926	11752	11626	11452	11326	11690	11390	260	3470	500	8800	10	1	51908452	6011	25.12	1.24	12	0.43	461.00	9330.00	15240	20230810	-24.02	10300	20230106	12.43	15240	-24.02	20230810	10300	12.43	20230106	15240	-24.02	20230810	10300	12.43	20230106	2.72	N	017960	500	259 억	2362304	N	N	10	N	N
78	20231215	120318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11580	0	3	0.00	2075522480	177995	69.93	11610	11770	11550	15050	8110	11580	11660.57	4.55	0	32467	11926	11752	11626	11452	11326	11690	11390	260	3470	500	8800	10	1	51908452	6011	25.12	1.24	12	0.34	461.00	9330.00	15240	20230810	-24.02	10300	20230106	12.43	15240	-24.02	20230810	10300	12.43	20230106	15240	-24.02	20230810	10300	12.43	20230106	2.72	N	017960	500	259 억	2362304	N	N	10	N	N
79	20231215	110319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11600	20	2	0.17	1453649830	124328	48.84	11610	11770	11600	15050	8110	11580	11692.06	4.55	0	23773	11926	11752	11626	11452	11326	11690	11390	260	3470	500	8800	10	1	51908452	6021	25.16	1.24	12	0.24	461.00	9330.00	15240	20230810	-23.88	10300	20230106	12.62	15240	-23.88	20230810	10300	12.62	20230106	15240	-23.88	20230810	10300	12.62	20230106	2.72	N	017960	500	259 억	2362304	N	N	10	N	N
80	20231215	100319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11710	130	2	1.12	772182490	65979	25.92	11610	11770	11610	15050	8110	11580	11703.46	4.55	0	19705	11926	11752	11626	11452	11326	11690	11390	260	3470	500	8800	10	1	51908452	6078	25.40	1.26	12	0.13	461.00	9330.00	15240	20230810	-23.16	10300	20230106	13.69	15240	-23.16	20230810	10300	13.69	20230106	15240	-23.16	20230810	10300	13.69	20230106	2.72	N	017960	500	259 억	2362304	N	N	10	N	N
81	20231215	090318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11660	80	2	0.69	40028260	3441	1.35	11610	11690	11610	15050	8110	11580	11632.74	4.55	0	698	11926	11752	11626	11452	11326	11690	11390	260	3470	500	8800	10	1	51908452	6053	25.29	1.25	12	0.01	461.00	9330.00	15240	20230810	-23.49	10300	20230106	13.20	15240	-23.49	20230810	10300	13.20	20230106	15240	-23.49	20230810	10300	13.20	20230106	2.72	N	017960	500	259 억	2362304	N	N	10	N	N
82	20231214	160318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11580	-40	5	-0.34	2949472000	254232	233.27	11670	11800	11500	15100	8140	11620	11601.50	4.48	2295	10554	11853	11736	11663	11546	11473	11700	11510	260	3480	500	8830	10	1	51908452	6011	25.12	1.24	12	0.49	461.00	9330.00	15240	20230810	-24.02	10300	20230106	12.43	15240	-24.02	20230810	10300	12.43	20230106	15240	-24.02	20230810	10300	12.43	20230106	2.74	N	017960	500	259 억	2325773	N	N	10	N	N
83	20231214	150327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11590	-30	5	-0.26	2793253220	240745	220.90	11670	11800	11500	15100	8140	11620	11602.54	4.48	2295	9943	11853	11736	11663	11546	11473	11700	11510	260	3480	500	8830	10	1	51908452	6016	25.14	1.24	12	0.46	461.00	9330.00	15240	20230810	-23.95	10300	20230106	12.52	15240	-23.95	20230810	10300	12.52	20230106	15240	-23.95	20230810	10300	12.52	20230106	2.74	N	017960	500	259 억	2325773	N	N	0	N	N
84	20231214	140327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11600	-20	5	-0.17	2504150530	215785	198.00	11670	11800	11500	15100	8140	11620	11604.84	4.48	2295	20728	11853	11736	11663	11546	11473	11700	11510	260	3480	500	8830	10	1	51908452	6021	25.16	1.24	12	0.42	461.00	9330.00	15240	20230810	-23.88	10300	20230106	12.62	15240	-23.88	20230810	10300	12.62	20230106	15240	-23.88	20230810	10300	12.62	20230106	2.74	N	017960	500	259 억	2325773	N	N	0	N	N
85	20231214	130322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	0	3	0.00	2239148080	192962	177.05	11670	11800	11500	15100	8140	11620	11604.09	4.48	2295	25580	11853	11736	11663	11546	11473	11700	11510	260	3480	500	8830	10	1	51908452	6032	25.21	1.25	12	0.37	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.74	N	017960	500	259 억	2325773	N	N	0	N	N
86	20231214	120330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11540	-80	5	-0.69	1882137130	162154	148.79	11670	11800	11500	15100	8140	11620	11607.10	4.48	2295	8730	11853	11736	11663	11546	11473	11700	11510	260	3480	500	8830	10	1	51908452	5990	25.03	1.24	12	0.31	461.00	9330.00	15240	20230810	-24.28	10300	20230106	12.04	15240	-24.28	20230810	10300	12.04	20230106	15240	-24.28	20230810	10300	12.04	20230106	2.74	N	017960	500	259 억	2325773	N	N	0	N	N
87	20231214	110321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11570	-50	5	-0.43	1061599220	91070	83.56	11670	11800	11570	15100	8140	11620	11656.96	4.48	2295	-3603	11853	11736	11663	11546	11473	11700	11510	260	3480	500	8830	10	1	51908452	6006	25.10	1.24	12	0.18	461.00	9330.00	15240	20230810	-24.08	10300	20230106	12.33	15240	-24.08	20230810	10300	12.33	20230106	15240	-24.08	20230810	10300	12.33	20230106	2.74	N	017960	500	259 억	2325773	N	N	0	N	N
88	20231214	100315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11650	30	2	0.26	660048550	56478	51.82	11670	11800	11630	15100	8140	11620	11686.83	4.48	2295	-572	11853	11736	11663	11546	11473	11700	11510	260	3480	500	8830	10	1	51908452	6047	25.27	1.25	12	0.11	461.00	9330.00	15240	20230810	-23.56	10300	20230106	13.11	15240	-23.56	20230810	10300	13.11	20230106	15240	-23.56	20230810	10300	13.11	20230106	2.74	N	017960	500	259 억	2325773	N	N	0	N	N
89	20231214	090305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	110	2	0.95	100167550	8554	7.85	11670	11800	11660	15100	8140	11620	11710.02	4.48	2295	1766	11853	11736	11663	11546	11473	11700	11510	260	3480	500	8830	10	1	51908452	6089	25.44	1.26	12	0.02	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.74	N	017960	500	259 억	2325773	N	N	0	N	N
90	20231213	160316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	-70	5	-0.60	1261227330	108469	77.27	11780	11780	11590	15190	8190	11690	11627.56	4.49	16033	-6763	11823	11756	11683	11616	11543	11790	11650	260	3500	500	8880	10	1	51908452	6032	25.21	1.25	12	0.21	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.73	N	017960	500	259 억	2331068	N	N	0	N	N
91	20231213	150324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	-60	5	-0.51	1193605360	102653	73.13	11780	11780	11590	15190	8190	11690	11627.57	4.49	16033	-7487	11823	11756	11683	11616	11543	11790	11650	260	3500	500	8880	10	1	51908452	6037	25.23	1.25	12	0.20	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.73	N	017960	500	259 억	2331068	N	N	0	N	N
92	20231213	140324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	-80	5	-0.68	1081324510	92992	66.25	11780	11780	11590	15190	8190	11690	11628.15	4.49	16033	-7374	11823	11756	11683	11616	11543	11790	11650	260	3500	500	8880	10	1	51908452	6027	25.18	1.24	12	0.18	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.73	N	017960	500	259 억	2331068	N	N	0	N	N
93	20231213	130322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	-70	5	-0.60	999692050	85966	61.24	11780	11780	11590	15190	8190	11690	11628.92	4.49	16033	-7669	11823	11756	11683	11616	11543	11790	11650	260	3500	500	8880	10	1	51908452	6032	25.21	1.25	12	0.17	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.73	N	017960	500	259 억	2331068	N	N	0	N	N
94	20231213	120321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	-80	5	-0.68	736429660	63296	45.09	11780	11780	11590	15190	8190	11690	11634.70	4.49	16033	-9348	11823	11756	11683	11616	11543	11790	11650	260	3500	500	8880	10	1	51908452	6027	25.18	1.24	12	0.12	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.73	N	017960	500	259 억	2331068	N	N	0	N	N
95	20231213	110321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	-60	5	-0.51	458211230	39319	28.01	11780	11780	11600	15190	8190	11690	11653.68	4.49	16033	-10443	11823	11756	11683	11616	11543	11790	11650	260	3500	500	8880	10	1	51908452	6037	25.23	1.25	12	0.08	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.73	N	017960	500	259 억	2331068	N	N	0	N	N
96	20231213	100327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	-70	5	-0.60	339993420	29145	20.76	11780	11780	11600	15190	8190	11690	11665.58	4.49	16033	-10121	11823	11756	11683	11616	11543	11790	11650	260	3500	500	8880	10	1	51908452	6032	25.21	1.25	12	0.06	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.73	N	017960	500	259 억	2331068	N	N	0	N	N
97	20231213	090319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11670	-20	5	-0.17	35907840	3067	2.18	11780	11780	11660	15190	8190	11690	11707.81	4.49	16033	-2537	11823	11756	11683	11616	11543	11790	11650	260	3500	500	8880	10	1	51908452	6058	25.31	1.25	12	0.01	461.00	9330.00	15240	20230810	-23.43	10300	20230106	13.30	15240	-23.43	20230810	10300	13.30	20230106	15240	-23.43	20230810	10300	13.30	20230106	2.73	N	017960	500	259 억	2331068	N	N	0	N	N
98	20231212	160308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	110	2	0.95	1633453610	139711	129.39	11640	11750	11610	15050	8110	11580	11691.67	4.45	30901	-3295	11780	11680	11630	11530	11480	11655	11505	260	3470	500	8800	10	1	51908452	6068	25.36	1.25	12	0.27	461.00	9330.00	15240	20230810	-23.29	10300	20230106	13.50	15240	-23.29	20230810	10300	13.50	20230106	15240	-23.29	20230810	10300	13.50	20230106	2.72	N	017960	500	259 억	2311778	N	N	125	N	N
99	20231212	150314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11660	80	2	0.69	1459307720	124791	115.58	11640	11750	11610	15050	8110	11580	11694.02	4.45	30901	-4093	11780	11680	11630	11530	11480	11655	11505	260	3470	500	8800	10	1	51908452	6053	25.29	1.25	12	0.24	461.00	9330.00	15240	20230810	-23.49	10300	20230106	13.20	15240	-23.49	20230810	10300	13.20	20230106	15240	-23.49	20230810	10300	13.20	20230106	2.72	N	017960	500	259 억	2311778	N	N	125	N	N
100	20231212	140302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11710	130	2	1.12	1082130600	92504	85.67	11640	11750	11610	15050	8110	11580	11698.20	4.45	30901	-4471	11780	11680	11630	11530	11480	11655	11505	260	3470	500	8800	10	1	51908452	6078	25.40	1.26	12	0.18	461.00	9330.00	15240	20230810	-23.16	10300	20230106	13.69	15240	-23.16	20230810	10300	13.69	20230106	15240	-23.16	20230810	10300	13.69	20230106	2.72	N	017960	500	259 억	2311778	N	N	125	N	N
101	20231212	130300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	110	2	0.95	946191710	80887	74.91	11640	11750	11610	15050	8110	11580	11697.70	4.45	30901	-2211	11780	11680	11630	11530	11480	11655	11505	260	3470	500	8800	10	1	51908452	6068	25.36	1.25	12	0.16	461.00	9330.00	15240	20230810	-23.29	10300	20230106	13.50	15240	-23.29	20230810	10300	13.50	20230106	15240	-23.29	20230810	10300	13.50	20230106	2.72	N	017960	500	259 억	2311778	N	N	125	N	N
102	20231212	120258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11680	100	2	0.86	757621620	64770	59.99	11640	11750	11610	15050	8110	11580	11697.11	4.45	30901	-650	11780	11680	11630	11530	11480	11655	11505	260	3470	500	8800	10	1	51908452	6063	25.34	1.25	12	0.12	461.00	9330.00	15240	20230810	-23.36	10300	20230106	13.40	15240	-23.36	20230810	10300	13.40	20230106	15240	-23.36	20230810	10300	13.40	20230106	2.72	N	017960	500	259 억	2311778	N	N	125	N	N
103	20231212	110302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	150	2	1.30	584761020	50002	46.31	11640	11740	11610	15050	8110	11580	11694.75	4.45	30901	3962	11780	11680	11630	11530	11480	11655	11505	260	3470	500	8800	10	1	51908452	6089	25.44	1.26	12	0.10	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.72	N	017960	500	259 억	2311778	N	N	125	N	N
104	20231212	100313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11710	130	2	1.12	382910220	32776	30.36	11640	11740	11610	15050	8110	11580	11682.64	4.45	30901	2261	11780	11680	11630	11530	11480	11655	11505	260	3470	500	8800	10	1	51908452	6078	25.40	1.26	12	0.06	461.00	9330.00	15240	20230810	-23.16	10300	20230106	13.69	15240	-23.16	20230810	10300	13.69	20230106	15240	-23.16	20230810	10300	13.69	20230106	2.72	N	017960	500	259 억	2311778	N	N	125	N	N
105	20231212	090310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	50	2	0.43	14964170	1286	1.19	11640	11650	11620	15050	8110	11580	11636.26	4.45	30901	-369	11780	11680	11630	11530	11480	11655	11505	260	3470	500	8800	10	1	51908452	6037	25.23	1.25	12	0.00	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.72	N	017960	500	259 억	2311778	N	N	125	N	N
106	20231211	160312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11580	-50	5	-0.43	1250779560	107661	50.67	11650	11730	11580	15110	8150	11630	11618.03	4.50	28895	-24916	11930	11780	11680	11530	11430	11730	11480	260	3480	500	8830	10	1	51908452	6011	25.12	1.24	12	0.21	461.00	9330.00	15240	20230810	-24.02	10300	20230106	12.43	15240	-24.02	20230810	10300	12.43	20230106	15240	-24.02	20230810	10300	12.43	20230106	2.69	N	017960	500	259 억	2334363	N	N	125	N	N
107	20231211	150310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11590	-40	5	-0.34	1094558390	94174	44.32	11650	11730	11580	15110	8150	11630	11622.72	4.50	28895	-22322	11930	11780	11680	11530	11430	11730	11480	260	3480	500	8830	10	1	51908452	6016	25.14	1.24	12	0.18	461.00	9330.00	15240	20230810	-23.95	10300	20230106	12.52	15240	-23.95	20230810	10300	12.52	20230106	15240	-23.95	20230810	10300	12.52	20230106	2.69	N	017960	500	259 억	2334363	N	N	0	N	N
108	20231211	140310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	-20	5	-0.17	886224830	76216	35.87	11650	11730	11580	15110	8150	11630	11627.81	4.50	28895	-18547	11930	11780	11680	11530	11430	11730	11480	260	3480	500	8830	10	1	51908452	6027	25.18	1.24	12	0.15	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.69	N	017960	500	259 억	2334363	N	N	0	N	N
109	20231211	130311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	-20	5	-0.17	734028610	63122	29.71	11650	11730	11580	15110	8150	11630	11628.73	4.50	28895	-16784	11930	11780	11680	11530	11430	11730	11480	260	3480	500	8830	10	1	51908452	6027	25.18	1.24	12	0.12	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.69	N	017960	500	259 억	2334363	N	N	0	N	N
110	20231211	120312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	-20	5	-0.17	662448880	56959	26.81	11650	11730	11580	15110	8150	11630	11630.28	4.50	28895	-16783	11930	11780	11680	11530	11430	11730	11480	260	3480	500	8830	10	1	51908452	6027	25.18	1.24	12	0.11	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.69	N	017960	500	259 억	2334363	N	N	0	N	N
111	20231211	110310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11640	10	2	0.09	525003130	45127	21.24	11650	11730	11580	15110	8150	11630	11633.90	4.50	28895	-14402	11930	11780	11680	11530	11430	11730	11480	260	3480	500	8830	10	1	51908452	6042	25.25	1.25	12	0.09	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.69	N	017960	500	259 억	2334363	N	N	0	N	N
112	20231211	100310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11650	20	2	0.17	289353730	24825	11.68	11650	11730	11610	15110	8150	11630	11655.74	4.50	28895	-12750	11930	11780	11680	11530	11430	11730	11480	260	3480	500	8830	10	1	51908452	6047	25.27	1.25	12	0.05	461.00	9330.00	15240	20230810	-23.56	10300	20230106	13.11	15240	-23.56	20230810	10300	13.11	20230106	15240	-23.56	20230810	10300	13.11	20230106	2.69	N	017960	500	259 억	2334363	N	N	0	N	N
113	20231211	090312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	60	2	0.52	11561200	991	0.47	11650	11690	11650	15110	8150	11630	11666.20	4.50	28895	-59	11930	11780	11680	11530	11430	11730	11480	260	3480	500	8830	10	1	51908452	6068	25.36	1.25	12	0.00	461.00	9330.00	15240	20230810	-23.29	10300	20230106	13.50	15240	-23.29	20230810	10300	13.50	20230106	15240	-23.29	20230810	10300	13.50	20230106	2.69	N	017960	500	259 억	2334363	N	N	0	N	N
114	20231208	160308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	-80	5	-0.68	2466276780	211434	59.17	11820	11830	11580	15220	8200	11710	11664.51	4.50	0	-29603	12216	11962	11786	11532	11356	11875	11445	260	3510	500	8890	10	1	51908452	6037	25.23	1.25	12	0.41	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.67	N	017960	500	259 억	2334363	N	N	0	N	N
115	20231208	150310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	-90	5	-0.77	2247639080	192626	53.91	11820	11830	11580	15220	8200	11710	11668.37	4.50	0	-28748	12216	11962	11786	11532	11356	11875	11445	260	3510	500	8890	10	1	51908452	6032	25.21	1.25	12	0.37	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.67	N	017960	500	259 억	2334363	N	N	0	N	N
116	20231208	140308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11640	-70	5	-0.60	1962341640	168094	47.04	11820	11830	11580	15220	8200	11710	11674.04	4.50	0	-28135	12216	11962	11786	11532	11356	11875	11445	260	3510	500	8890	10	1	51908452	6042	25.25	1.25	12	0.32	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.67	N	017960	500	259 억	2334363	N	N	0	N	N
117	20231208	130308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11660	-50	5	-0.43	1018190720	86837	24.30	11820	11830	11650	15220	8200	11710	11725.34	4.50	0	-14440	12216	11962	11786	11532	11356	11875	11445	260	3510	500	8890	10	1	51908452	6053	25.29	1.25	12	0.17	461.00	9330.00	15240	20230810	-23.49	10300	20230106	13.20	15240	-23.49	20230810	10300	13.20	20230106	15240	-23.49	20230810	10300	13.20	20230106	2.67	N	017960	500	259 억	2334363	N	N	0	N	N
118	20231208	120304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11680	-30	5	-0.26	832820520	70952	19.86	11820	11830	11650	15220	8200	11710	11737.87	4.50	0	-9550	12216	11962	11786	11532	11356	11875	11445	260	3510	500	8890	10	1	51908452	6063	25.34	1.25	12	0.14	461.00	9330.00	15240	20230810	-23.36	10300	20230106	13.40	15240	-23.36	20230810	10300	13.40	20230106	15240	-23.36	20230810	10300	13.40	20230106	2.67	N	017960	500	259 억	2334363	N	N	0	N	N
119	20231208	110303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	-20	5	-0.17	648301190	55153	15.43	11820	11830	11650	15220	8200	11710	11754.73	4.50	0	-6921	12216	11962	11786	11532	11356	11875	11445	260	3510	500	8890	10	1	51908452	6068	25.36	1.25	12	0.11	461.00	9330.00	15240	20230810	-23.29	10300	20230106	13.50	15240	-23.29	20230810	10300	13.50	20230106	15240	-23.29	20230810	10300	13.50	20230106	2.67	N	017960	500	259 억	2334363	N	N	0	N	N
120	20231208	100309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	20	2	0.17	476834610	40501	11.33	11820	11830	11650	15220	8200	11710	11773.66	4.50	0	-3371	12216	11962	11786	11532	11356	11875	11445	260	3510	500	8890	10	1	51908452	6089	25.44	1.26	12	0.08	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.67	N	017960	500	259 억	2334363	N	N	0	N	N
121	20231208	090306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11800	90	2	0.77	42364830	3588	1.00	11820	11820	11790	15220	8200	11710	11812.09	4.50	0	128	12216	11962	11786	11532	11356	11875	11445	260	3510	500	8890	10	1	51908452	6125	25.60	1.26	12	0.01	461.00	9330.00	15240	20230810	-22.57	10300	20230106	14.56	15240	-22.57	20230810	10300	14.56	20230106	15240	-22.57	20230810	10300	14.56	20230106	2.67	N	017960	500	259 억	2334363	N	N	0	N	N
122	20231207	160305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11710	-300	5	-2.50	4178814380	356338	227.19	12030	12040	11610	15610	8410	12010	11727.12	4.70	0	-102203	12216	12112	12006	11902	11796	12060	11850	260	3600	500	9120	10	1	51908452	6078	25.40	1.26	12	0.69	461.00	9330.00	15240	20230810	-23.16	10300	20230106	13.69	15240	-23.16	20230810	10300	13.69	20230106	15240	-23.16	20230810	10300	13.69	20230106	2.61	N	017960	500	259 억	2439763	N	N	1149	N	N
123	20231207	150307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11740	-270	5	-2.25	3987528910	340031	216.79	12030	12040	11610	15610	8410	12010	11726.96	4.70	0	-100317	12216	12112	12006	11902	11796	12060	11850	260	3600	500	9120	10	1	51908452	6094	25.47	1.26	12	0.66	461.00	9330.00	15240	20230810	-22.97	10300	20230106	13.98	15240	-22.97	20230810	10300	13.98	20230106	15240	-22.97	20230810	10300	13.98	20230106	2.61	N	017960	500	259 억	2439763	N	N	1149	N	N
124	20231207	140306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11790	-220	5	-1.83	3742798460	319200	203.51	12030	12040	11610	15610	8410	12010	11725.56	4.70	0	-102123	12216	12112	12006	11902	11796	12060	11850	260	3600	500	9120	10	1	51908452	6120	25.57	1.26	12	0.61	461.00	9330.00	15240	20230810	-22.64	10300	20230106	14.47	15240	-22.64	20230810	10300	14.47	20230106	15240	-22.64	20230810	10300	14.47	20230106	2.61	N	017960	500	259 억	2439763	N	N	1149	N	N
125	20231207	130305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11750	-260	5	-2.16	3564085020	304007	193.82	12030	12040	11610	15610	8410	12010	11723.69	4.70	0	-105681	12216	12112	12006	11902	11796	12060	11850	260	3600	500	9120	10	1	51908452	6099	25.49	1.26	12	0.59	461.00	9330.00	15240	20230810	-22.90	10300	20230106	14.08	15240	-22.90	20230810	10300	14.08	20230106	15240	-22.90	20230810	10300	14.08	20230106	2.61	N	017960	500	259 억	2439763	N	N	1149	N	N
126	20231207	120306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11740	-270	5	-2.25	3300483270	281602	179.54	12030	12040	11610	15610	8410	12010	11720.38	4.70	0	-111247	12216	12112	12006	11902	11796	12060	11850	260	3600	500	9120	10	1	51908452	6094	25.47	1.26	12	0.54	461.00	9330.00	15240	20230810	-22.97	10300	20230106	13.98	15240	-22.97	20230810	10300	13.98	20230106	15240	-22.97	20230810	10300	13.98	20230106	2.61	N	017960	500	259 억	2439763	N	N	1149	N	N
127	20231207	110303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11640	-370	5	-3.08	2664404090	227031	144.75	12030	12040	11610	15610	8410	12010	11735.86	4.70	0	-105714	12216	12112	12006	11902	11796	12060	11850	260	3600	500	9120	10	1	51908452	6042	25.25	1.25	12	0.44	461.00	9330.00	15240	20230810	-23.62	10300	20230106	13.01	15240	-23.62	20230810	10300	13.01	20230106	15240	-23.62	20230810	10300	13.01	20230106	2.61	N	017960	500	259 억	2439763	N	N	1149	N	N
128	20231207	100304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11800	-210	5	-1.75	859737460	72575	46.27	12030	12040	11760	15610	8410	12010	11846.19	4.70	0	-31920	12216	12112	12006	11902	11796	12060	11850	260	3600	500	9120	10	1	51908452	6125	25.60	1.26	12	0.14	461.00	9330.00	15240	20230810	-22.57	10300	20230106	14.56	15240	-22.57	20230810	10300	14.56	20230106	15240	-22.57	20230810	10300	14.56	20230106	2.61	N	017960	500	259 억	2439763	N	N	1149	N	N
129	20231207	090306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11980	-30	5	-0.25	29160990	2427	1.55	12030	12040	11980	15610	8410	12010	12015.24	4.70	0	-647	12216	12112	12006	11902	11796	12060	11850	260	3600	500	9120	10	1	51908452	6219	25.99	1.28	12	0.00	461.00	9330.00	15240	20230810	-21.39	10300	20230106	16.31	15240	-21.39	20230810	10300	16.31	20230106	15240	-21.39	20230810	10300	16.31	20230106	2.61	N	017960	500	259 억	2439763	N	N	1149	N	N
130	20231206	160300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12010	40	2	0.33	1877527200	156478	45.04	12060	12110	11900	15560	8380	11970	11998.63	4.69	0	6410	12583	12276	12113	11806	11643	12195	11725	260	3590	500	9090	10	1	51908452	6234	26.05	1.29	12	0.30	461.00	9330.00	15240	20230810	-21.19	10300	20230106	16.60	15240	-21.19	20230810	10300	16.60	20230106	15240	-21.19	20230810	10300	16.60	20230106	2.58	N	017960	500	259 억	2433225	N	N	1149	N	N
131	20231206	150307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12050	80	2	0.67	1762937840	146950	42.30	12060	12110	11900	15560	8380	11970	11996.86	4.69	0	4570	12583	12276	12113	11806	11643	12195	11725	260	3590	500	9090	10	1	51908452	6255	26.14	1.29	12	0.28	461.00	9330.00	15240	20230810	-20.93	10300	20230106	16.99	15240	-20.93	20230810	10300	16.99	20230106	15240	-20.93	20230810	10300	16.99	20230106	2.58	N	017960	500	259 억	2433225	N	N	710	N	N
132	20231206	140305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12040	70	2	0.58	1646197940	137258	39.51	12060	12110	11900	15560	8380	11970	11993.46	4.69	0	4074	12583	12276	12113	11806	11643	12195	11725	260	3590	500	9090	10	1	51908452	6250	26.12	1.29	12	0.26	461.00	9330.00	15240	20230810	-21.00	10300	20230106	16.89	15240	-21.00	20230810	10300	16.89	20230106	15240	-21.00	20230810	10300	16.89	20230106	2.58	N	017960	500	259 억	2433225	N	N	710	N	N
133	20231206	130304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	100	2	0.84	1524909700	127209	36.62	12060	12110	11900	15560	8380	11970	11987.44	4.69	0	1449	12583	12276	12113	11806	11643	12195	11725	260	3590	500	9090	10	1	51908452	6265	26.18	1.29	12	0.25	461.00	9330.00	15240	20230810	-20.80	10300	20230106	17.18	15240	-20.80	20230810	10300	17.18	20230106	15240	-20.80	20230810	10300	17.18	20230106	2.58	N	017960	500	259 억	2433225	N	N	710	N	N
134	20231206	120301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12050	80	2	0.67	1382742700	115429	33.22	12060	12110	11900	15560	8380	11970	11979.16	4.69	0	-2273	12583	12276	12113	11806	11643	12195	11725	260	3590	500	9090	10	1	51908452	6255	26.14	1.29	12	0.22	461.00	9330.00	15240	20230810	-20.93	10300	20230106	16.99	15240	-20.93	20230810	10300	16.99	20230106	15240	-20.93	20230810	10300	16.99	20230106	2.58	N	017960	500	259 억	2433225	N	N	710	N	N
135	20231206	110306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	90	2	0.75	1183077720	98865	28.46	12060	12070	11900	15560	8380	11970	11966.60	4.69	0	-9293	12583	12276	12113	11806	11643	12195	11725	260	3590	500	9090	10	1	51908452	6260	26.16	1.29	12	0.19	461.00	9330.00	15240	20230810	-20.87	10300	20230106	17.09	15240	-20.87	20230810	10300	17.09	20230106	15240	-20.87	20230810	10300	17.09	20230106	2.58	N	017960	500	259 억	2433225	N	N	710	N	N
136	20231206	100304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11900	-70	5	-0.58	817431240	68375	19.68	12060	12070	11900	15560	8380	11970	11955.12	4.69	0	-16454	12583	12276	12113	11806	11643	12195	11725	260	3590	500	9090	10	1	51908452	6177	25.81	1.28	12	0.13	461.00	9330.00	15240	20230810	-21.92	10300	20230106	15.53	15240	-21.92	20230810	10300	15.53	20230106	15240	-21.92	20230810	10300	15.53	20230106	2.58	N	017960	500	259 억	2433225	N	N	710	N	N
137	20231206	090304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	100	2	0.84	32638590	2707	0.78	12060	12070	12010	15560	8380	11970	12057.27	4.69	0	-624	12583	12276	12113	11806	11643	12195	11725	260	3590	500	9090	10	1	51908452	6265	26.18	1.29	12	0.01	461.00	9330.00	15240	20230810	-20.80	10300	20230106	17.18	15240	-20.80	20230810	10300	17.18	20230106	15240	-20.80	20230810	10300	17.18	20230106	2.58	N	017960	500	259 억	2433225	N	N	710	N	N
138	20231205	160304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11970	-410	5	-3.31	4191444140	345180	134.97	12300	12420	11950	16090	8670	12380	12142.87	4.67	0	5385	12680	12530	12420	12270	12160	12475	12215	260	3710	500	9400	10	1	51908452	6213	25.97	1.28	12	0.66	461.00	9330.00	15240	20230810	-21.46	10300	20230106	16.21	15240	-21.46	20230810	10300	16.21	20230106	15240	-21.46	20230810	10300	16.21	20230106	2.60	N	017960	500	259 억	2426236	N	N	710	N	N
139	20231205	150304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11970	-410	5	-3.31	3763351570	309394	120.98	12300	12420	11950	16090	8670	12380	12163.60	4.67	0	-525	12680	12530	12420	12270	12160	12475	12215	260	3710	500	9400	10	1	51908452	6213	25.97	1.28	12	0.60	461.00	9330.00	15240	20230810	-21.46	10300	20230106	16.21	15240	-21.46	20230810	10300	16.21	20230106	15240	-21.46	20230810	10300	16.21	20230106	2.60	N	017960	500	259 억	2426236	N	N	0	N	N
140	20231205	140305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-310	5	-2.50	2305414290	188058	73.53	12300	12420	12030	16090	8670	12380	12259.04	4.67	0	-14181	12680	12530	12420	12270	12160	12475	12215	260	3710	500	9400	10	1	51908452	6265	26.18	1.29	12	0.36	461.00	9330.00	15240	20230810	-20.80	10300	20230106	17.18	15240	-20.80	20230810	10300	17.18	20230106	15240	-20.80	20230810	10300	17.18	20230106	2.60	N	017960	500	259 억	2426236	N	N	0	N	N
141	20231205	130305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	-80	5	-0.65	1226275540	99649	38.96	12300	12420	12250	16090	8670	12380	12305.93	4.67	0	15575	12680	12530	12420	12270	12160	12475	12215	260	3710	500	9400	10	1	51908452	6385	26.68	1.32	12	0.19	461.00	9330.00	15240	20230810	-19.29	10300	20230106	19.42	15240	-19.29	20230810	10300	19.42	20230106	15240	-19.29	20230810	10300	19.42	20230106	2.60	N	017960	500	259 억	2426236	N	N	0	N	N
142	20231205	120303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12280	-100	5	-0.81	1031581860	83812	32.77	12300	12420	12250	16090	8670	12380	12308.26	4.67	0	11273	12680	12530	12420	12270	12160	12475	12215	260	3710	500	9400	10	1	51908452	6374	26.64	1.32	12	0.16	461.00	9330.00	15240	20230810	-19.42	10300	20230106	19.22	15240	-19.42	20230810	10300	19.22	20230106	15240	-19.42	20230810	10300	19.22	20230106	2.60	N	017960	500	259 억	2426236	N	N	0	N	N
143	20231205	110302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	-90	5	-0.73	784601490	63701	24.91	12300	12420	12250	16090	8670	12380	12316.92	4.67	0	7428	12680	12530	12420	12270	12160	12475	12215	260	3710	500	9400	10	1	51908452	6380	26.66	1.32	12	0.12	461.00	9330.00	15240	20230810	-19.36	10300	20230106	19.32	15240	-19.36	20230810	10300	19.32	20230106	15240	-19.36	20230810	10300	19.32	20230106	2.60	N	017960	500	259 억	2426236	N	N	0	N	N
144	20231205	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	-90	5	-0.73	543876630	44122	17.25	12300	12420	12250	16090	8670	12380	12326.63	4.67	0	6377	12680	12530	12420	12270	12160	12475	12215	260	3710	500	9400	10	1	51908452	6380	26.66	1.32	12	0.08	461.00	9330.00	15240	20230810	-19.36	10300	20230106	19.32	15240	-19.36	20230810	10300	19.32	20230106	15240	-19.36	20230810	10300	19.32	20230106	2.60	N	017960	500	259 억	2426236	N	N	0	N	N
145	20231205	090301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	-60	5	-0.48	73983510	6008	2.35	12300	12350	12300	16090	8670	12380	12313.90	4.67	0	693	12680	12530	12420	12270	12160	12475	12215	260	3710	500	9400	10	1	51908452	6395	26.72	1.32	12	0.01	461.00	9330.00	15240	20230810	-19.16	10300	20230106	19.61	15240	-19.16	20230810	10300	19.61	20230106	15240	-19.16	20230810	10300	19.61	20230106	2.60	N	017960	500	259 억	2426236	N	N	0	N	N
146	20231204	160303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	-90	5	-0.72	3164342530	254780	135.87	12500	12570	12310	16210	8730	12470	12420.07	4.75	0	-35862	12663	12566	12423	12326	12183	12615	12375	260	3740	500	9470	10	1	51908452	6426	26.85	1.33	12	0.49	461.00	9330.00	15240	20230810	-18.77	10300	20230106	20.19	15240	-18.77	20230810	10300	20.19	20230106	15240	-18.77	20230810	10300	20.19	20230106	2.54	N	017960	500	259 억	2464446	N	N	15	N	N
147	20231204	150305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	-150	5	-1.20	2905254190	233802	124.69	12500	12570	12310	16210	8730	12470	12426.13	4.75	0	-29714	12663	12566	12423	12326	12183	12615	12375	260	3740	500	9470	10	1	51908452	6395	26.72	1.32	12	0.45	461.00	9330.00	15240	20230810	-19.16	10300	20230106	19.61	15240	-19.16	20230810	10300	19.61	20230106	15240	-19.16	20230810	10300	19.61	20230106	2.54	N	017960	500	259 억	2464446	N	N	15	N	N
148	20231204	140302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	-90	5	-0.72	2359459430	189589	101.11	12500	12570	12370	16210	8730	12470	12445.13	4.75	0	-25932	12663	12566	12423	12326	12183	12615	12375	260	3740	500	9470	10	1	51908452	6426	26.85	1.33	12	0.37	461.00	9330.00	15240	20230810	-18.77	10300	20230106	20.19	15240	-18.77	20230810	10300	20.19	20230106	15240	-18.77	20230810	10300	20.19	20230106	2.54	N	017960	500	259 억	2464446	N	N	15	N	N
149	20231204	130302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	-70	5	-0.56	2067146260	166000	88.53	12500	12570	12370	16210	8730	12470	12452.69	4.75	0	-21940	12663	12566	12423	12326	12183	12615	12375	260	3740	500	9470	10	1	51908452	6437	26.90	1.33	12	0.32	461.00	9330.00	15240	20230810	-18.64	10300	20230106	20.39	15240	-18.64	20230810	10300	20.39	20230106	15240	-18.64	20230810	10300	20.39	20230106	2.54	N	017960	500	259 억	2464446	N	N	15	N	N
150	20231204	120302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12420	-50	5	-0.40	1770142980	142022	75.74	12500	12570	12370	16210	8730	12470	12463.86	4.75	0	-23085	12663	12566	12423	12326	12183	12615	12375	260	3740	500	9470	10	1	51908452	6447	26.94	1.33	12	0.27	461.00	9330.00	15240	20230810	-18.50	10300	20230106	20.58	15240	-18.50	20230810	10300	20.58	20230106	15240	-18.50	20230810	10300	20.58	20230106	2.54	N	017960	500	259 억	2464446	N	N	15	N	N
151	20231204	110302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12450	-20	5	-0.16	1505923860	120733	64.39	12500	12570	12370	16210	8730	12470	12473.18	4.75	0	-22272	12663	12566	12423	12326	12183	12615	12375	260	3740	500	9470	10	1	51908452	6463	27.01	1.33	12	0.23	461.00	9330.00	15240	20230810	-18.31	10300	20230106	20.87	15240	-18.31	20230810	10300	20.87	20230106	15240	-18.31	20230810	10300	20.87	20230106	2.54	N	017960	500	259 억	2464446	N	N	15	N	N
152	20231204	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12500	30	2	0.24	849250410	67909	36.22	12500	12570	12410	16210	8730	12470	12505.71	4.75	0	7257	12663	12566	12423	12326	12183	12615	12375	260	3740	500	9470	10	1	51908452	6489	27.11	1.34	12	0.13	461.00	9330.00	15240	20230810	-17.98	10300	20230106	21.36	15240	-17.98	20230810	10300	21.36	20230106	15240	-17.98	20230810	10300	21.36	20230106	2.54	N	017960	500	259 억	2464446	N	N	15	N	N
153	20231204	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12420	-50	5	-0.40	85787820	6878	3.67	12500	12510	12410	16210	8730	12470	12472.79	4.75	0	-5030	12663	12566	12423	12326	12183	12615	12375	260	3740	500	9470	10	1	51908452	6447	26.94	1.33	12	0.01	461.00	9330.00	15240	20230810	-18.50	10300	20230106	20.58	15240	-18.50	20230810	10300	20.58	20230106	15240	-18.50	20230810	10300	20.58	20230106	2.54	N	017960	500	259 억	2464446	N	N	15	N	N
154	20231201	160302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12470	80	2	0.65	2320166480	186806	78.39	12450	12520	12280	16100	8680	12390	12420.17	4.72	0	15692	12630	12510	12390	12270	12150	12450	12210	260	3710	500	9410	10	1	51908452	6473	27.05	1.34	12	0.36	461.00	9330.00	15240	20230810	-18.18	10300	20230106	21.07	15240	-18.18	20230810	10300	21.07	20230106	15240	-18.18	20230810	10300	21.07	20230106	2.48	N	017960	500	259 억	2448476	N	N	15	N	N
155	20231201	150302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12490	100	2	0.81	2147950390	172996	72.59	12450	12520	12280	16100	8680	12390	12416.19	4.72	0	15767	12630	12510	12390	12270	12150	12450	12210	260	3710	500	9410	10	1	51908452	6483	27.09	1.34	12	0.33	461.00	9330.00	15240	20230810	-18.04	10300	20230106	21.26	15240	-18.04	20230810	10300	21.26	20230106	15240	-18.04	20230810	10300	21.26	20230106	2.48	N	017960	500	259 억	2448476	N	N	108	N	N
156	20231201	140301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12460	70	2	0.56	1784229470	143838	60.36	12450	12520	12280	16100	8680	12390	12404.44	4.72	0	16487	12630	12510	12390	12270	12150	12450	12210	260	3710	500	9410	10	1	51908452	6468	27.03	1.34	12	0.28	461.00	9330.00	15240	20230810	-18.24	10300	20230106	20.97	15240	-18.24	20230810	10300	20.97	20230106	15240	-18.24	20230810	10300	20.97	20230106	2.48	N	017960	500	259 억	2448476	N	N	108	N	N
157	20231201	130301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	10	2	0.08	1514478760	122136	51.25	12450	12520	12280	16100	8680	12390	12399.94	4.72	0	10536	12630	12510	12390	12270	12150	12450	12210	260	3710	500	9410	10	1	51908452	6437	26.90	1.33	12	0.24	461.00	9330.00	15240	20230810	-18.64	10300	20230106	20.39	15240	-18.64	20230810	10300	20.39	20230106	15240	-18.64	20230810	10300	20.39	20230106	2.48	N	017960	500	259 억	2448476	N	N	108	N	N
158	20231201	120302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	10	2	0.08	1316701570	106172	44.55	12450	12520	12280	16100	8680	12390	12401.60	4.72	0	9656	12630	12510	12390	12270	12150	12450	12210	260	3710	500	9410	10	1	51908452	6437	26.90	1.33	12	0.20	461.00	9330.00	15240	20230810	-18.64	10300	20230106	20.39	15240	-18.64	20230810	10300	20.39	20230106	15240	-18.64	20230810	10300	20.39	20230106	2.48	N	017960	500	259 억	2448476	N	N	108	N	N
159	20231201	110302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12410	20	2	0.16	1119425330	90226	37.86	12450	12520	12280	16100	8680	12390	12406.92	4.72	0	8858	12630	12510	12390	12270	12150	12450	12210	260	3710	500	9410	10	1	51908452	6442	26.92	1.33	12	0.17	461.00	9330.00	15240	20230810	-18.57	10300	20230106	20.49	15240	-18.57	20230810	10300	20.49	20230106	15240	-18.57	20230810	10300	20.49	20230106	2.48	N	017960	500	259 억	2448476	N	N	108	N	N
160	20231201	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12510	120	2	0.97	896326190	72314	30.34	12450	12510	12280	16100	8680	12390	12394.92	4.72	0	10788	12630	12510	12390	12270	12150	12450	12210	260	3710	500	9410	10	1	51908452	6494	27.14	1.34	12	0.14	461.00	9330.00	15240	20230810	-17.91	10300	20230106	21.46	15240	-17.91	20230810	10300	21.46	20230106	15240	-17.91	20230810	10300	21.46	20230106	2.48	N	017960	500	259 억	2448476	N	N	108	N	N
161	20231201	090258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	40	2	0.32	68459300	5507	2.31	12450	12460	12360	16100	8680	12390	12431.78	4.72	0	-1582	12630	12510	12390	12270	12150	12450	12210	260	3710	500	9410	10	1	51908452	6452	26.96	1.33	12	0.01	461.00	9330.00	15240	20230810	-18.44	10300	20230106	20.68	15240	-18.44	20230810	10300	20.68	20230106	15240	-18.44	20230810	10300	20.68	20230106	2.48	N	017960	500	259 억	2448476	N	N	108	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History