KissMeData/119650/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160907	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	208357584	131134	67.08	1589	1610	1577	2065	1113	1589	1588.76	0.91	21131	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.26	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		463507	N	N	10	N	00	N
3	20231229	150855	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	208357584	131134	67.08	1589	1610	1577	2065	1113	1589	1588.76	0.91	21131	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.26	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		463507	N	N	10	N	00	N
4	20231229	140854	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	208357584	131134	67.08	1589	1610	1577	2065	1113	1589	1588.76	0.91	21131	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.26	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		463507	N	N	10	N	00	N
5	20231229	130854	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	208357584	131134	67.08	1589	1610	1577	2065	1113	1589	1588.76	0.91	21131	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.26	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		463507	N	N	10	N	00	N
6	20231229	120856	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	208357584	131134	67.08	1589	1610	1577	2065	1113	1589	1588.76	0.91	21131	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.26	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		463507	N	N	10	N	00	N
7	20231229	110817	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	208357584	131134	67.08	1589	1610	1577	2065	1113	1589	1588.76	0.91	21131	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.26	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		463507	N	N	10	N	00	N
8	20231229	100825	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	208357584	131134	67.08	1589	1610	1577	2065	1113	1589	1588.76	0.91	21131	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.26	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		463507	N	N	10	N	00	N
9	20231229	090825	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	208357584	131134	67.08	1589	1610	1577	2065	1113	1589	1588.76	0.91	21131	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.26	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		463507	N	N	10	N	00	N
10	20231228	160816	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	204673621	128826	65.90	1589	1610	1577	2065	1113	1589	1588.76	0.87	0	17541	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.25	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		442376	N	N	10	N	00	N
11	20231228	150823	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	190088618	119633	61.20	1589	1610	1577	2065	1113	1589	1588.93	0.87	0	15414	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.23	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		442376	N	N	0	N	00	N
12	20231228	140816	57	100.00	KOSPI		기계	N	N	N	N		N	1581	-8	5	-0.50	164465343	103459	52.93	1589	1610	1577	2065	1113	1589	1589.67	0.87	0	9458	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	805	-1.42	1.01	12	0.20	-1115.00	1567.00	4090	20230425	-61.34	1323	20230104	19.50	4090	-61.34	20230425	1323	19.50	20230104	4250	-62.80	20230425	1323	19.50	20231101	0.57	N	119650	500	254 억		442376	N	N	0	N	00	N
13	20231228	130815	57	100.00	KOSPI		기계	N	N	N	N		N	1587	-2	5	-0.13	157089549	98798	50.54	1589	1610	1577	2065	1113	1589	1590.01	0.87	0	9061	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	808	-1.42	1.01	12	0.19	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4250	-62.66	20230425	1323	19.95	20231101	0.57	N	119650	500	254 억		442376	N	N	0	N	00	N
14	20231228	120818	57	100.00	KOSPI		기계	N	N	N	N		N	1588	-1	5	-0.06	128752840	80875	41.37	1589	1610	1577	2065	1113	1589	1592.00	0.87	0	9233	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	809	-1.42	1.01	12	0.16	-1115.00	1567.00	4090	20230425	-61.17	1323	20230104	20.03	4090	-61.17	20230425	1323	20.03	20230104	4250	-62.64	20230425	1323	20.03	20231101	0.57	N	119650	500	254 억		442376	N	N	0	N	00	N
15	20231228	110820	57	100.00	KOSPI		기계	N	N	N	N		N	1591	2	2	0.13	111808507	70195	35.91	1589	1610	1577	2065	1113	1589	1592.83	0.87	0	10063	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	810	-1.43	1.02	12	0.14	-1115.00	1567.00	4090	20230425	-61.10	1323	20230104	20.26	4090	-61.10	20230425	1323	20.26	20230104	4250	-62.56	20230425	1323	20.26	20231101	0.57	N	119650	500	254 억		442376	N	N	0	N	00	N
16	20231228	100815	57	100.00	KOSPI		기계	N	N	N	N		N	1605	16	2	1.01	54638588	34352	17.57	1589	1610	1577	2065	1113	1589	1590.55	0.87	0	7158	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	818	-1.44	1.02	12	0.07	-1115.00	1567.00	4090	20230425	-60.76	1323	20230104	21.32	4090	-60.76	20230425	1323	21.32	20230104	4250	-62.24	20230425	1323	21.32	20231101	0.57	N	119650	500	254 억		442376	N	N	0	N	00	N
17	20231228	090821	57	100.00	KOSPI		기계	N	N	N	N		N	1591	2	2	0.13	7184560	4527	2.32	1589	1596	1577	2065	1113	1589	1587.05	0.87	0	792	1671	1629	1562	1520	1453	1651	1542	255	476	500	950	1	1	50935430	810	-1.43	1.02	12	0.01	-1115.00	1567.00	4090	20230425	-61.10	1323	20230104	20.26	4090	-61.10	20230425	1323	20.26	20230104	4250	-62.56	20230425	1323	20.26	20231101	0.57	N	119650	500	254 억		442376	N	N	0	N	00	N
18	20231227	160809	57	100.00	KOSPI		기계	N	N	N	N		N	1589	-1	5	-0.06	307755535	195365	100.77	1585	1604	1495	2065	1113	1590	1575.28	0.78	0	38446	1680	1635	1611	1566	1542	1623	1554	255	475	500	950	1	1	50935430	809	-1.43	1.01	12	0.38	-1115.00	1567.00	4090	20230425	-61.15	1323	20230104	20.11	4090	-61.15	20230425	1323	20.11	20230104	4250	-62.61	20230425	1323	20.11	20231101	0.55	N	119650	500	254 억		395658	N	N	0	N	00	N
19	20231227	150821	57	100.00	KOSPI		기계	N	N	N	N		N	1589	-1	5	-0.06	299671737	190277	98.15	1585	1604	1495	2065	1113	1590	1574.92	0.78	0	38404	1680	1635	1611	1566	1542	1623	1554	255	475	500	950	1	1	50935430	809	-1.43	1.01	12	0.37	-1115.00	1567.00	4090	20230425	-61.15	1323	20230104	20.11	4090	-61.15	20230425	1323	20.11	20230104	4250	-62.61	20230425	1323	20.11	20231101	0.55	N	119650	500	254 억		395658	N	N	0	N	00	N
20	20231227	140818	57	100.00	KOSPI		기계	N	N	N	N		N	1589	-1	5	-0.06	254984520	162177	83.66	1585	1604	1495	2065	1113	1590	1572.26	0.78	0	37771	1680	1635	1611	1566	1542	1623	1554	255	475	500	950	1	1	50935430	809	-1.43	1.01	12	0.32	-1115.00	1567.00	4090	20230425	-61.15	1323	20230104	20.11	4090	-61.15	20230425	1323	20.11	20230104	4250	-62.61	20230425	1323	20.11	20231101	0.55	N	119650	500	254 억		395658	N	N	0	N	00	N
21	20231227	130810	57	100.00	KOSPI		기계	N	N	N	N		N	1580	-10	5	-0.63	216913618	138153	71.26	1585	1604	1495	2065	1113	1590	1570.10	0.78	0	34180	1680	1635	1611	1566	1542	1623	1554	255	475	500	950	1	1	50935430	805	-1.42	1.01	12	0.27	-1115.00	1567.00	4090	20230425	-61.37	1323	20230104	19.43	4090	-61.37	20230425	1323	19.43	20230104	4250	-62.82	20230425	1323	19.43	20231101	0.55	N	119650	500	254 억		395658	N	N	0	N	00	N
22	20231227	120812	57	100.00	KOSPI		기계	N	N	N	N		N	1582	-8	5	-0.50	202624147	129094	66.59	1585	1604	1495	2065	1113	1590	1569.59	0.78	0	34136	1680	1635	1611	1566	1542	1623	1554	255	475	500	950	1	1	50935430	806	-1.42	1.01	12	0.25	-1115.00	1567.00	4090	20230425	-61.32	1323	20230104	19.58	4090	-61.32	20230425	1323	19.58	20230104	4250	-62.78	20230425	1323	19.58	20231101	0.55	N	119650	500	254 억		395658	N	N	0	N	00	N
23	20231227	110817	57	100.00	KOSPI		기계	N	N	N	N		N	1584	-6	5	-0.38	192093373	122438	63.16	1585	1604	1495	2065	1113	1590	1568.90	0.78	0	35115	1680	1635	1611	1566	1542	1623	1554	255	475	500	950	1	1	50935430	807	-1.42	1.01	12	0.24	-1115.00	1567.00	4090	20230425	-61.27	1323	20230104	19.73	4090	-61.27	20230425	1323	19.73	20230104	4250	-62.73	20230425	1323	19.73	20231101	0.55	N	119650	500	254 억		395658	N	N	0	N	00	N
24	20231227	100816	57	100.00	KOSPI		기계	N	N	N	N		N	1566	-24	5	-1.51	154007053	98246	50.68	1585	1604	1495	2065	1113	1590	1567.57	0.78	0	30868	1680	1635	1611	1566	1542	1623	1554	255	475	500	950	1	1	50935430	798	-1.40	1.00	12	0.19	-1115.00	1567.00	4090	20230425	-61.71	1323	20230104	18.37	4090	-61.71	20230425	1323	18.37	20230104	4250	-63.15	20230425	1323	18.37	20231101	0.55	N	119650	500	254 억		395658	N	N	0	N	00	N
25	20231227	090819	57	100.00	KOSPI		기계	N	N	N	N		N	1598	8	2	0.50	47662776	30351	15.66	1585	1604	1495	2065	1113	1590	1570.39	0.78	0	12123	1680	1635	1611	1566	1542	1623	1554	255	475	500	950	1	1	50935430	814	-1.43	1.02	12	0.06	-1115.00	1567.00	4090	20230425	-60.93	1323	20230104	20.79	4090	-60.93	20230425	1323	20.79	20230104	4250	-62.40	20230425	1323	20.79	20231101	0.55	N	119650	500	254 억		395658	N	N	0	N	00	N
26	20231226	160818	57	100.00	KOSPI		기계	N	N	N	N		N	1590	-42	5	-2.57	305066360	189826	74.48	1650	1656	1587	2120	1143	1632	1607.11	0.84	0	-21349	1703	1667	1645	1609	1587	1656	1598	255	488	500	970	1	1	50935430	810	-1.43	1.01	12	0.37	-1115.00	1567.00	4090	20230425	-61.12	1323	20230104	20.18	4090	-61.12	20230425	1323	20.18	20230104	4250	-62.59	20230425	1323	20.18	20231101	0.56	N	119650	500	254 억		427756	N	N	0	N	00	N
27	20231226	150816	57	100.00	KOSPI		기계	N	N	N	N		N	1593	-39	5	-2.39	267740641	166343	65.26	1650	1656	1589	2120	1143	1632	1609.57	0.84	0	-16648	1703	1667	1645	1609	1587	1656	1598	255	488	500	970	1	1	50935430	811	-1.43	1.02	12	0.33	-1115.00	1567.00	4090	20230425	-61.05	1323	20230104	20.41	4090	-61.05	20230425	1323	20.41	20230104	4250	-62.52	20230425	1323	20.41	20231101	0.56	N	119650	500	254 억		427756	N	N	0	N	00	N
28	20231226	140818	57	100.00	KOSPI		기계	N	N	N	N		N	1600	-32	5	-1.96	239371243	148564	58.29	1650	1656	1589	2120	1143	1632	1611.23	0.84	0	-14677	1703	1667	1645	1609	1587	1656	1598	255	488	500	970	1	1	50935430	815	-1.43	1.02	12	0.29	-1115.00	1567.00	4090	20230425	-60.88	1323	20230104	20.94	4090	-60.88	20230425	1323	20.94	20230104	4250	-62.35	20230425	1323	20.94	20231101	0.56	N	119650	500	254 억		427756	N	N	0	N	00	N
29	20231226	130817	57	100.00	KOSPI		기계	N	N	N	N		N	1595	-37	5	-2.27	216518479	134247	52.67	1650	1656	1589	2120	1143	1632	1612.84	0.84	0	-16824	1703	1667	1645	1609	1587	1656	1598	255	488	500	970	1	1	50935430	812	-1.43	1.02	12	0.26	-1115.00	1567.00	4090	20230425	-61.00	1323	20230104	20.56	4090	-61.00	20230425	1323	20.56	20230104	4250	-62.47	20230425	1323	20.56	20231101	0.56	N	119650	500	254 억		427756	N	N	0	N	00	N
30	20231226	120816	57	100.00	KOSPI		기계	N	N	N	N		N	1607	-25	5	-1.53	139461224	86041	33.76	1650	1656	1599	2120	1143	1632	1620.87	0.84	0	-15402	1703	1667	1645	1609	1587	1656	1598	255	488	500	970	1	1	50935430	819	-1.44	1.03	12	0.17	-1115.00	1567.00	4090	20230425	-60.71	1323	20230104	21.47	4090	-60.71	20230425	1323	21.47	20230104	4250	-62.19	20230425	1323	21.47	20231101	0.56	N	119650	500	254 억		427756	N	N	0	N	00	N
31	20231226	110820	57	100.00	KOSPI		기계	N	N	N	N		N	1619	-13	5	-0.80	97258975	59879	23.49	1650	1656	1599	2120	1143	1632	1624.26	0.84	0	-12454	1703	1667	1645	1609	1587	1656	1598	255	488	500	970	1	1	50935430	825	-1.45	1.03	12	0.12	-1115.00	1567.00	4090	20230425	-60.42	1323	20230104	22.37	4090	-60.42	20230425	1323	22.37	20230104	4250	-61.91	20230425	1323	22.37	20231101	0.56	N	119650	500	254 억		427756	N	N	0	N	00	N
32	20231226	100815	57	100.00	KOSPI		기계	N	N	N	N		N	1626	-6	5	-0.37	61506835	37827	14.84	1650	1656	1599	2120	1143	1632	1626.00	0.84	0	-11262	1703	1667	1645	1609	1587	1656	1598	255	488	500	970	1	1	50935430	828	-1.46	1.04	12	0.07	-1115.00	1567.00	4090	20230425	-60.24	1323	20230104	22.90	4090	-60.24	20230425	1323	22.90	20230104	4250	-61.74	20230425	1323	22.90	20231101	0.56	N	119650	500	254 억		427756	N	N	0	N	00	N
33	20231226	090818	57	100.00	KOSPI		기계	N	N	N	N		N	1637	5	2	0.31	18072175	11037	4.33	1650	1656	1599	2120	1143	1632	1637.42	0.84	0	-6783	1703	1667	1645	1609	1587	1656	1598	255	488	500	970	1	1	50935430	834	-1.47	1.04	12	0.02	-1115.00	1567.00	4090	20230425	-59.98	1323	20230104	23.73	4090	-59.98	20230425	1323	23.73	20230104	4250	-61.48	20230425	1323	23.73	20231101	0.56	N	119650	500	254 억		427756	N	N	0	N	00	N
34	20231222	160805	57	100.00	KOSPI		기계	N	N	N	N		N	1632	-33	5	-1.98	419083091	254681	93.17	1665	1681	1623	2160	1166	1665	1645.53	0.83	0	-3839	1729	1696	1677	1644	1625	1687	1635	255	495	500	990	1	1	50935430	831	-1.46	1.04	12	0.50	-1115.00	1567.00	4090	20230425	-60.10	1323	20230104	23.36	4090	-60.10	20230425	1323	23.36	20230104	4250	-61.60	20230425	1323	23.36	20231101	0.55	N	119650	500	254 억		424814	N	N	0	N	00	N
35	20231222	150803	57	100.00	KOSPI		기계	N	N	N	N		N	1640	-25	5	-1.50	403318951	245039	89.65	1665	1681	1623	2160	1166	1665	1645.94	0.83	0	-6416	1729	1696	1677	1644	1625	1687	1635	255	495	500	990	1	1	50935430	835	-1.47	1.05	12	0.48	-1115.00	1567.00	4090	20230425	-59.90	1323	20230104	23.96	4090	-59.90	20230425	1323	23.96	20230104	4250	-61.41	20230425	1323	23.96	20231101	0.55	N	119650	500	254 억		424814	N	N	0	N	00	N
36	20231222	140800	57	100.00	KOSPI		기계	N	N	N	N		N	1659	-6	5	-0.36	357081037	216925	79.36	1665	1681	1623	2160	1166	1665	1646.10	0.83	0	-1822	1729	1696	1677	1644	1625	1687	1635	255	495	500	990	1	1	50935430	845	-1.49	1.06	12	0.43	-1115.00	1567.00	4090	20230425	-59.44	1323	20230104	25.40	4090	-59.44	20230425	1323	25.40	20230104	4250	-60.96	20230425	1323	25.40	20231101	0.55	N	119650	500	254 억		424814	N	N	0	N	00	N
37	20231222	130803	57	100.00	KOSPI		기계	N	N	N	N		N	1637	-28	5	-1.68	258479730	157169	57.50	1665	1681	1623	2160	1166	1665	1644.60	0.83	0	6490	1729	1696	1677	1644	1625	1687	1635	255	495	500	990	1	1	50935430	834	-1.47	1.04	12	0.31	-1115.00	1567.00	4090	20230425	-59.98	1323	20230104	23.73	4090	-59.98	20230425	1323	23.73	20230104	4250	-61.48	20230425	1323	23.73	20231101	0.55	N	119650	500	254 억		424814	N	N	0	N	00	N
38	20231222	120801	57	100.00	KOSPI		기계	N	N	N	N		N	1647	-18	5	-1.08	223882981	136088	49.79	1665	1681	1623	2160	1166	1665	1645.13	0.83	0	6741	1729	1696	1677	1644	1625	1687	1635	255	495	500	990	1	1	50935430	839	-1.48	1.05	12	0.27	-1115.00	1567.00	4090	20230425	-59.73	1323	20230104	24.49	4090	-59.73	20230425	1323	24.49	20230104	4250	-61.25	20230425	1323	24.49	20231101	0.55	N	119650	500	254 억		424814	N	N	0	N	00	N
39	20231222	110800	57	100.00	KOSPI		기계	N	N	N	N		N	1652	-13	5	-0.78	193078241	117429	42.96	1665	1681	1623	2160	1166	1665	1644.21	0.83	0	7675	1729	1696	1677	1644	1625	1687	1635	255	495	500	990	1	1	50935430	841	-1.48	1.05	12	0.23	-1115.00	1567.00	4090	20230425	-59.61	1323	20230104	24.87	4090	-59.61	20230425	1323	24.87	20230104	4250	-61.13	20230425	1323	24.87	20231101	0.55	N	119650	500	254 억		424814	N	N	0	N	00	N
40	20231222	100758	57	100.00	KOSPI		기계	N	N	N	N		N	1636	-29	5	-1.74	151073170	91980	33.65	1665	1681	1623	2160	1166	1665	1642.46	0.83	0	14116	1729	1696	1677	1644	1625	1687	1635	255	495	500	990	1	1	50935430	833	-1.47	1.04	12	0.18	-1115.00	1567.00	4090	20230425	-60.00	1323	20230104	23.66	4090	-60.00	20230425	1323	23.66	20230104	4250	-61.51	20230425	1323	23.66	20231101	0.55	N	119650	500	254 억		424814	N	N	0	N	00	N
41	20231222	090801	57	100.00	KOSPI		기계	N	N	N	N		N	1681	16	2	0.96	9181931	5524	2.02	1665	1681	1660	2160	1166	1665	1662.19	0.83	0	3142	1729	1696	1677	1644	1625	1687	1635	255	495	500	990	1	1	50935430	856	-1.51	1.07	12	0.01	-1115.00	1567.00	4090	20230425	-58.90	1323	20230104	27.06	4090	-58.90	20230425	1323	27.06	20230104	4250	-60.45	20230425	1323	27.06	20231101	0.55	N	119650	500	254 억		424814	N	N	0	N	00	N
42	20231221	160756	57	100.00	KOSPI		기계	N	N	N	N		N	1665	-27	5	-1.60	457858812	273066	117.45	1700	1710	1658	2195	1185	1692	1676.76	0.90	0	-30957	1732	1711	1682	1661	1632	1722	1672	255	503	500	1010	1	1	50935430	848	-1.49	1.06	12	0.54	-1115.00	1567.00	4090	20230425	-59.29	1323	20230104	25.85	4090	-59.29	20230425	1323	25.85	20230104	4250	-60.82	20230425	1323	25.85	20231101	0.54	N	119650	500	254 억		456571	N	N	0	N	00	N
43	20231221	150758	57	100.00	KOSPI		기계	N	N	N	N		N	1670	-22	5	-1.30	437183066	260633	112.10	1700	1710	1658	2195	1185	1692	1677.39	0.90	0	-28501	1732	1711	1682	1661	1632	1722	1672	255	503	500	1010	1	1	50935430	851	-1.50	1.07	12	0.51	-1115.00	1567.00	4090	20230425	-59.17	1323	20230104	26.23	4090	-59.17	20230425	1323	26.23	20230104	4250	-60.71	20230425	1323	26.23	20231101	0.54	N	119650	500	254 억		456571	N	N	0	N	00	N
44	20231221	140756	57	100.00	KOSPI		기계	N	N	N	N		N	1673	-19	5	-1.12	390993557	232967	100.20	1700	1710	1658	2195	1185	1692	1678.32	0.90	0	-31189	1732	1711	1682	1661	1632	1722	1672	255	503	500	1010	1	1	50935430	852	-1.50	1.07	12	0.46	-1115.00	1567.00	4090	20230425	-59.10	1323	20230104	26.46	4090	-59.10	20230425	1323	26.46	20230104	4250	-60.64	20230425	1323	26.46	20231101	0.54	N	119650	500	254 억		456571	N	N	0	N	00	N
45	20231221	130754	57	100.00	KOSPI		기계	N	N	N	N		N	1660	-32	5	-1.89	365131273	217452	93.53	1700	1710	1658	2195	1185	1692	1679.13	0.90	0	-28175	1732	1711	1682	1661	1632	1722	1672	255	503	500	1010	1	1	50935430	846	-1.49	1.06	12	0.43	-1115.00	1567.00	4090	20230425	-59.41	1323	20230104	25.47	4090	-59.41	20230425	1323	25.47	20230104	4250	-60.94	20230425	1323	25.47	20231101	0.54	N	119650	500	254 억		456571	N	N	0	N	00	N
46	20231221	120800	57	100.00	KOSPI		기계	N	N	N	N		N	1671	-21	5	-1.24	322096675	191604	82.41	1700	1710	1658	2195	1185	1692	1681.05	0.90	0	-25530	1732	1711	1682	1661	1632	1722	1672	255	503	500	1010	1	1	50935430	851	-1.50	1.07	12	0.38	-1115.00	1567.00	4090	20230425	-59.14	1323	20230104	26.30	4090	-59.14	20230425	1323	26.30	20230104	4250	-60.68	20230425	1323	26.30	20231101	0.54	N	119650	500	254 억		456571	N	N	0	N	00	N
47	20231221	110800	57	100.00	KOSPI		기계	N	N	N	N		N	1674	-18	5	-1.06	276654354	164399	70.71	1700	1710	1658	2195	1185	1692	1682.82	0.90	0	-26088	1732	1711	1682	1661	1632	1722	1672	255	503	500	1010	1	1	50935430	853	-1.50	1.07	12	0.32	-1115.00	1567.00	4090	20230425	-59.07	1323	20230104	26.53	4090	-59.07	20230425	1323	26.53	20230104	4250	-60.61	20230425	1323	26.53	20231101	0.54	N	119650	500	254 억		456571	N	N	0	N	00	N
48	20231221	100757	57	100.00	KOSPI		기계	N	N	N	N		N	1680	-12	5	-0.71	153944959	90914	39.10	1700	1710	1680	2195	1185	1692	1693.30	0.90	0	-284	1732	1711	1682	1661	1632	1722	1672	255	503	500	1010	1	1	50935430	856	-1.51	1.07	12	0.18	-1115.00	1567.00	4090	20230425	-58.92	1323	20230104	26.98	4090	-58.92	20230425	1323	26.98	20230104	4250	-60.47	20230425	1323	26.98	20231101	0.54	N	119650	500	254 억		456571	N	N	0	N	00	N
49	20231221	090757	57	100.00	KOSPI		기계	N	N	N	N		N	1708	16	2	0.95	62093562	36679	15.78	1700	1710	1680	2195	1185	1692	1692.89	0.90	0	-2016	1732	1711	1682	1661	1632	1722	1672	255	503	500	1010	1	1	50935430	870	-1.53	1.09	12	0.07	-1115.00	1567.00	4090	20230425	-58.24	1323	20230104	29.10	4090	-58.24	20230425	1323	29.10	20230104	4250	-59.81	20230425	1323	29.10	20231101	0.54	N	119650	500	254 억		456571	N	N	0	N	00	N
50	20231220	160800	57	100.00	KOSPI		기계	N	N	N	N		N	1692	21	2	1.26	387569780	230421	97.47	1671	1703	1653	2170	1170	1671	1682.01	0.82	0	36861	1737	1703	1678	1644	1619	1691	1632	255	499	500	1000	1	1	50935430	862	-1.52	1.08	12	0.45	-1115.00	1567.00	4090	20230425	-58.63	1323	20230104	27.89	4090	-58.63	20230425	1323	27.89	20230104	4250	-60.19	20230425	1323	27.89	20231101	0.53	N	119650	500	254 억		415464	N	N	0	N	00	N
51	20231220	150839	57	100.00	KOSPI		기계	N	N	N	N		N	1691	20	2	1.20	371274744	220784	93.39	1671	1703	1653	2170	1170	1671	1681.62	0.82	0	36744	1737	1703	1678	1644	1619	1691	1632	255	499	500	1000	1	1	50935430	861	-1.52	1.08	12	0.43	-1115.00	1567.00	4090	20230425	-58.66	1323	20230104	27.82	4090	-58.66	20230425	1323	27.82	20230104	4250	-60.21	20230425	1323	27.82	20231101	0.53	N	119650	500	254 억		415464	N	N	0	N	00	N
52	20231220	140850	57	100.00	KOSPI		기계	N	N	N	N		N	1688	17	2	1.02	316884707	188654	79.80	1671	1703	1653	2170	1170	1671	1679.71	0.82	0	25578	1737	1703	1678	1644	1619	1691	1632	255	499	500	1000	1	1	50935430	860	-1.51	1.08	12	0.37	-1115.00	1567.00	4090	20230425	-58.73	1323	20230104	27.59	4090	-58.73	20230425	1323	27.59	20230104	4250	-60.28	20230425	1323	27.59	20231101	0.53	N	119650	500	254 억		415464	N	N	0	N	00	N
53	20231220	130844	57	100.00	KOSPI		기계	N	N	N	N		N	1681	10	2	0.60	263678055	157019	66.42	1671	1703	1653	2170	1170	1671	1679.27	0.82	0	25952	1737	1703	1678	1644	1619	1691	1632	255	499	500	1000	1	1	50935430	856	-1.51	1.07	12	0.31	-1115.00	1567.00	4090	20230425	-58.90	1323	20230104	27.06	4090	-58.90	20230425	1323	27.06	20230104	4250	-60.45	20230425	1323	27.06	20231101	0.53	N	119650	500	254 억		415464	N	N	0	N	00	N
54	20231220	120755	57	100.00	KOSPI		기계	N	N	N	N		N	1691	20	2	1.20	211504998	126060	53.32	1671	1703	1653	2170	1170	1671	1677.81	0.82	0	21807	1737	1703	1678	1644	1619	1691	1632	255	499	500	1000	1	1	50935430	861	-1.52	1.08	12	0.25	-1115.00	1567.00	4090	20230425	-58.66	1323	20230104	27.82	4090	-58.66	20230425	1323	27.82	20230104	4250	-60.21	20230425	1323	27.82	20231101	0.53	N	119650	500	254 억		415464	N	N	0	N	00	N
55	20231220	110758	57	100.00	KOSPI		기계	N	N	N	N		N	1700	29	2	1.74	167898275	100361	42.45	1671	1702	1653	2170	1170	1671	1672.94	0.82	0	16901	1737	1703	1678	1644	1619	1691	1632	255	499	500	1000	1	1	50935430	866	-1.52	1.08	12	0.20	-1115.00	1567.00	4090	20230425	-58.44	1323	20230104	28.50	4090	-58.44	20230425	1323	28.50	20230104	4250	-60.00	20230425	1323	28.50	20231101	0.53	N	119650	500	254 억		415464	N	N	0	N	00	N
56	20231220	100758	57	100.00	KOSPI		기계	N	N	N	N		N	1661	-10	5	-0.60	84527412	50744	21.47	1671	1683	1653	2170	1170	1671	1665.76	0.82	0	-2749	1737	1703	1678	1644	1619	1691	1632	255	499	500	1000	1	1	50935430	846	-1.49	1.06	12	0.10	-1115.00	1567.00	4090	20230425	-59.39	1323	20230104	25.55	4090	-59.39	20230425	1323	25.55	20230104	4250	-60.92	20230425	1323	25.55	20231101	0.53	N	119650	500	254 억		415464	N	N	0	N	00	N
57	20231220	090756	57	100.00	KOSPI		기계	N	N	N	N		N	1672	1	2	0.06	16595087	9987	4.22	1671	1672	1653	2170	1170	1671	1661.67	0.82	0	-1466	1737	1703	1678	1644	1619	1691	1632	255	499	500	1000	1	1	50935430	852	-1.50	1.07	12	0.02	-1115.00	1567.00	4090	20230425	-59.12	1323	20230104	26.38	4090	-59.12	20230425	1323	26.38	20230104	4250	-60.66	20230425	1323	26.38	20231101	0.53	N	119650	500	254 억		415464	N	N	0	N	00	N
58	20231219	160756	57	100.00	KOSPI		기계	N	N	N	N		N	1671	-8	5	-0.48	395643851	235575	67.53	1679	1712	1653	2180	1176	1679	1679.48	0.88	0	-33739	1787	1733	1646	1592	1505	1689	1548	255	501	500	1000	1	1	50935430	851	-1.50	1.07	12	0.46	-1115.00	1567.00	4090	20230425	-59.14	1323	20230104	26.30	4090	-59.14	20230425	1323	26.30	20230104	4250	-60.68	20230425	1323	26.30	20231101	0.56	N	119650	500	254 억		448956	N	N	0	N	00	N
59	20231219	150759	57	100.00	KOSPI		기계	N	N	N	N		N	1669	-10	5	-0.60	386033808	229823	65.88	1679	1712	1653	2180	1176	1679	1679.70	0.88	0	-32750	1787	1733	1646	1592	1505	1689	1548	255	501	500	1000	1	1	50935430	850	-1.50	1.07	12	0.45	-1115.00	1567.00	4090	20230425	-59.19	1323	20230104	26.15	4090	-59.19	20230425	1323	26.15	20230104	4250	-60.73	20230425	1323	26.15	20231101	0.56	N	119650	500	254 억		448956	N	N	0	N	00	N
60	20231219	140754	57	100.00	KOSPI		기계	N	N	N	N		N	1680	1	2	0.06	335950708	199907	57.31	1679	1712	1653	2180	1176	1679	1680.54	0.88	0	-24727	1787	1733	1646	1592	1505	1689	1548	255	501	500	1000	1	1	50935430	856	-1.51	1.07	12	0.39	-1115.00	1567.00	4090	20230425	-58.92	1323	20230104	26.98	4090	-58.92	20230425	1323	26.98	20230104	4250	-60.47	20230425	1323	26.98	20231101	0.56	N	119650	500	254 억		448956	N	N	0	N	00	N
61	20231219	130759	57	100.00	KOSPI		기계	N	N	N	N		N	1690	11	2	0.66	271763543	161879	46.41	1679	1712	1653	2180	1176	1679	1678.81	0.88	0	-587	1787	1733	1646	1592	1505	1689	1548	255	501	500	1000	1	1	50935430	861	-1.52	1.08	12	0.32	-1115.00	1567.00	4090	20230425	-58.68	1323	20230104	27.74	4090	-58.68	20230425	1323	27.74	20230104	4250	-60.24	20230425	1323	27.74	20231101	0.56	N	119650	500	254 억		448956	N	N	0	N	00	N
62	20231219	120759	57	100.00	KOSPI		기계	N	N	N	N		N	1699	20	2	1.19	241295264	143902	41.25	1679	1712	1653	2180	1176	1679	1676.80	0.88	0	648	1787	1733	1646	1592	1505	1689	1548	255	501	500	1000	1	1	50935430	865	-1.52	1.08	12	0.28	-1115.00	1567.00	4090	20230425	-58.46	1323	20230104	28.42	4090	-58.46	20230425	1323	28.42	20230104	4250	-60.02	20230425	1323	28.42	20231101	0.56	N	119650	500	254 억		448956	N	N	0	N	00	N
63	20231219	110759	57	100.00	KOSPI		기계	N	N	N	N		N	1688	9	2	0.54	164441033	98590	28.26	1679	1694	1653	2180	1176	1679	1667.91	0.88	0	2397	1787	1733	1646	1592	1505	1689	1548	255	501	500	1000	1	1	50935430	860	-1.51	1.08	12	0.19	-1115.00	1567.00	4090	20230425	-58.73	1323	20230104	27.59	4090	-58.73	20230425	1323	27.59	20230104	4250	-60.28	20230425	1323	27.59	20231101	0.56	N	119650	500	254 억		448956	N	N	0	N	00	N
64	20231219	100757	57	100.00	KOSPI		기계	N	N	N	N		N	1670	-9	5	-0.54	129702316	77928	22.34	1679	1684	1653	2180	1176	1679	1664.36	0.88	0	-3439	1787	1733	1646	1592	1505	1689	1548	255	501	500	1000	1	1	50935430	851	-1.50	1.07	12	0.15	-1115.00	1567.00	4090	20230425	-59.17	1323	20230104	26.23	4090	-59.17	20230425	1323	26.23	20230104	4250	-60.71	20230425	1323	26.23	20231101	0.56	N	119650	500	254 억		448956	N	N	0	N	00	N
65	20231219	090753	57	100.00	KOSPI		기계	N	N	N	N		N	1663	-16	5	-0.95	29954034	17944	5.14	1679	1679	1662	2180	1176	1679	1669.22	0.88	0	-4693	1787	1733	1646	1592	1505	1689	1548	255	501	500	1000	1	1	50935430	847	-1.49	1.06	12	0.04	-1115.00	1567.00	4090	20230425	-59.34	1323	20230104	25.70	4090	-59.34	20230425	1323	25.70	20230104	4250	-60.87	20230425	1323	25.70	20231101	0.56	N	119650	500	254 억		448956	N	N	0	N	00	N
66	20231218	160752	57	100.00	KOSPI		기계	N	N	N	N		N	1679	1	2	0.06	571434853	346474	65.39	1700	1700	1559	2180	1175	1678	1649.29	0.85	0	20057	1779	1728	1689	1638	1599	1754	1664	255	502	500	1000	1	1	50935430	855	-1.51	1.07	12	0.68	-1115.00	1567.00	4090	20230425	-58.95	1323	20230104	26.91	4090	-58.95	20230425	1323	26.91	20230104	4250	-60.49	20230425	1323	26.91	20231101	0.58	N	119650	500	254 억		433785	N	N	0	N	00	N
67	20231218	150756	57	100.00	KOSPI		기계	N	N	N	N		N	1673	-5	5	-0.30	544171995	330223	62.32	1700	1700	1559	2180	1175	1678	1647.89	0.85	0	20909	1779	1728	1689	1638	1599	1754	1664	255	502	500	1000	1	1	50935430	852	-1.50	1.07	12	0.65	-1115.00	1567.00	4090	20230425	-59.10	1323	20230104	26.46	4090	-59.10	20230425	1323	26.46	20230104	4250	-60.64	20230425	1323	26.46	20231101	0.58	N	119650	500	254 억		433785	N	N	0	N	00	N
68	20231218	140751	57	100.00	KOSPI		기계	N	N	N	N		N	1652	-26	5	-1.55	438609220	266699	50.33	1700	1700	1559	2180	1175	1678	1644.59	0.85	0	6520	1779	1728	1689	1638	1599	1754	1664	255	502	500	1000	1	1	50935430	841	-1.48	1.05	12	0.52	-1115.00	1567.00	4090	20230425	-59.61	1323	20230104	24.87	4090	-59.61	20230425	1323	24.87	20230104	4250	-61.13	20230425	1323	24.87	20231101	0.58	N	119650	500	254 억		433785	N	N	0	N	00	N
69	20231218	130752	57	100.00	KOSPI		기계	N	N	N	N		N	1651	-27	5	-1.61	399497362	242990	45.86	1700	1700	1559	2180	1175	1678	1644.09	0.85	0	5020	1779	1728	1689	1638	1599	1754	1664	255	502	500	1000	1	1	50935430	841	-1.48	1.05	12	0.48	-1115.00	1567.00	4090	20230425	-59.63	1323	20230104	24.79	4090	-59.63	20230425	1323	24.79	20230104	4250	-61.15	20230425	1323	24.79	20231101	0.58	N	119650	500	254 억		433785	N	N	0	N	00	N
70	20231218	120747	57	100.00	KOSPI		기계	N	N	N	N		N	1655	-23	5	-1.37	378903672	230517	43.51	1700	1700	1559	2180	1175	1678	1643.71	0.85	0	3570	1779	1728	1689	1638	1599	1754	1664	255	502	500	1000	1	1	50935430	843	-1.48	1.06	12	0.45	-1115.00	1567.00	4090	20230425	-59.54	1323	20230104	25.09	4090	-59.54	20230425	1323	25.09	20230104	4250	-61.06	20230425	1323	25.09	20231101	0.58	N	119650	500	254 억		433785	N	N	0	N	00	N
71	20231218	110750	57	100.00	KOSPI		기계	N	N	N	N		N	1639	-39	5	-2.32	337011876	205055	38.70	1700	1700	1559	2180	1175	1678	1643.52	0.85	0	6249	1779	1728	1689	1638	1599	1754	1664	255	502	500	1000	1	1	50935430	835	-1.47	1.05	12	0.40	-1115.00	1567.00	4090	20230425	-59.93	1323	20230104	23.89	4090	-59.93	20230425	1323	23.89	20230104	4250	-61.44	20230425	1323	23.89	20231101	0.58	N	119650	500	254 억		433785	N	N	0	N	00	N
72	20231218	100748	57	100.00	KOSPI		기계	N	N	N	N		N	1642	-36	5	-2.15	301837405	183599	34.65	1700	1700	1559	2180	1175	1678	1644.00	0.85	0	2926	1779	1728	1689	1638	1599	1754	1664	255	502	500	1000	1	1	50935430	836	-1.47	1.05	12	0.36	-1115.00	1567.00	4090	20230425	-59.85	1323	20230104	24.11	4090	-59.85	20230425	1323	24.11	20230104	4250	-61.36	20230425	1323	24.11	20231101	0.58	N	119650	500	254 억		433785	N	N	0	N	00	N
73	20231218	090746	57	100.00	KOSPI		기계	N	N	N	N		N	1630	-48	5	-2.86	132685791	80346	15.16	1700	1700	1559	2180	1175	1678	1651.43	0.85	0	-7236	1779	1728	1689	1638	1599	1754	1664	255	502	500	1000	1	1	50935430	830	-1.46	1.04	12	0.16	-1115.00	1567.00	4090	20230425	-60.15	1323	20230104	23.20	4090	-60.15	20230425	1323	23.20	20230104	4250	-61.65	20230425	1323	23.20	20231101	0.58	N	119650	500	254 억		433785	N	N	0	N	00	N
74	20231215	160748	57	100.00	KOSPI		기계	N	N	N	N		N	1678	18	2	1.08	899808986	529757	147.39	1660	1740	1650	2155	1162	1660	1698.54	0.82	0	8832	1691	1675	1648	1632	1605	1683	1640	255	495	500	990	1	1	50935430	855	-1.50	1.07	12	1.04	-1115.00	1567.00	4090	20230425	-58.97	1323	20230104	26.83	4090	-58.97	20230425	1323	26.83	20230104	4250	-60.52	20230425	1323	26.83	20231101	0.58	N	119650	500	254 억		419251	N	N	0	N	00	N
75	20231215	150751	57	100.00	KOSPI		기계	N	N	N	N		N	1683	23	2	1.39	845653091	497518	138.42	1660	1740	1650	2155	1162	1660	1699.74	0.82	0	8847	1691	1675	1648	1632	1605	1683	1640	255	495	500	990	1	1	50935430	857	-1.51	1.07	12	0.98	-1115.00	1567.00	4090	20230425	-58.85	1323	20230104	27.21	4090	-58.85	20230425	1323	27.21	20230104	4250	-60.40	20230425	1323	27.21	20231101	0.58	N	119650	500	254 억		419251	N	N	0	N	00	N
76	20231215	140752	57	100.00	KOSPI		기계	N	N	N	N		N	1685	25	2	1.51	787137118	462713	128.74	1660	1740	1650	2155	1162	1660	1701.13	0.82	0	10699	1691	1675	1648	1632	1605	1683	1640	255	495	500	990	1	1	50935430	858	-1.51	1.08	12	0.91	-1115.00	1567.00	4090	20230425	-58.80	1323	20230104	27.36	4090	-58.80	20230425	1323	27.36	20230104	4250	-60.35	20230425	1323	27.36	20231101	0.58	N	119650	500	254 억		419251	N	N	0	N	00	N
77	20231215	130745	57	100.00	KOSPI		기계	N	N	N	N		N	1685	25	2	1.51	755076945	443696	123.45	1660	1740	1650	2155	1162	1660	1701.79	0.82	0	12673	1691	1675	1648	1632	1605	1683	1640	255	495	500	990	1	1	50935430	858	-1.51	1.08	12	0.87	-1115.00	1567.00	4090	20230425	-58.80	1323	20230104	27.36	4090	-58.80	20230425	1323	27.36	20230104	4250	-60.35	20230425	1323	27.36	20231101	0.58	N	119650	500	254 억		419251	N	N	0	N	00	N
78	20231215	120747	57	100.00	KOSPI		기계	N	N	N	N		N	1687	27	2	1.63	735950417	432301	120.28	1660	1740	1650	2155	1162	1660	1702.40	0.82	0	13714	1691	1675	1648	1632	1605	1683	1640	255	495	500	990	1	1	50935430	859	-1.51	1.08	12	0.85	-1115.00	1567.00	4090	20230425	-58.75	1323	20230104	27.51	4090	-58.75	20230425	1323	27.51	20230104	4250	-60.31	20230425	1323	27.51	20231101	0.58	N	119650	500	254 억		419251	N	N	0	N	00	N
79	20231215	110742	57	100.00	KOSPI		기계	N	N	N	N		N	1700	40	2	2.41	670134900	393205	109.40	1660	1740	1650	2155	1162	1660	1704.29	0.82	0	20255	1691	1675	1648	1632	1605	1683	1640	255	495	500	990	1	1	50935430	866	-1.52	1.08	12	0.77	-1115.00	1567.00	4090	20230425	-58.44	1323	20230104	28.50	4090	-58.44	20230425	1323	28.50	20230104	4250	-60.00	20230425	1323	28.50	20231101	0.58	N	119650	500	254 억		419251	N	N	0	N	00	N
80	20231215	100747	57	100.00	KOSPI		기계	N	N	N	N		N	1727	67	2	4.04	524011703	307654	85.60	1660	1740	1650	2155	1162	1660	1703.25	0.82	0	25238	1691	1675	1648	1632	1605	1683	1640	255	495	500	990	1	1	50935430	880	-1.55	1.10	12	0.60	-1115.00	1567.00	4090	20230425	-57.78	1323	20230104	30.54	4090	-57.78	20230425	1323	30.54	20230104	4250	-59.36	20230425	1323	30.54	20231101	0.58	N	119650	500	254 억		419251	N	N	0	N	00	N
81	20231215	090749	57	100.00	KOSPI		기계	N	N	N	N		N	1652	-8	5	-0.48	13484782	8150	2.27	1660	1663	1650	2155	1162	1660	1654.57	0.82	0	-3112	1691	1675	1648	1632	1605	1683	1640	255	495	500	990	1	1	50935430	841	-1.48	1.05	12	0.02	-1115.00	1567.00	4090	20230425	-59.61	1323	20230104	24.87	4090	-59.61	20230425	1323	24.87	20230104	4250	-61.13	20230425	1323	24.87	20231101	0.58	N	119650	500	254 억		419251	N	N	0	N	00	N
82	20231214	160744	57	100.00	KOSPI		기계	N	N	N	N		N	1660	24	2	1.47	589790154	359320	118.80	1639	1664	1621	2125	1146	1636	1641.40	0.80	0	20085	1677	1656	1628	1607	1579	1667	1618	255	489	500	980	1	1	50935430	846	-1.49	1.06	12	0.71	-1115.00	1567.00	4090	20230425	-59.41	1323	20230104	25.47	4090	-59.41	20230425	1323	25.47	20230104	4250	-60.94	20230425	1323	25.47	20231101	0.56	N	119650	500	254 억		405018	N	N	0	N	00	N
83	20231214	150811	57	100.00	KOSPI		기계	N	N	N	N		N	1656	20	2	1.22	560493935	341670	112.96	1639	1664	1621	2125	1146	1636	1640.45	0.80	0	19013	1677	1656	1628	1607	1579	1667	1618	255	489	500	980	1	1	50935430	843	-1.49	1.06	12	0.67	-1115.00	1567.00	4090	20230425	-59.51	1323	20230104	25.17	4090	-59.51	20230425	1323	25.17	20230104	4250	-61.04	20230425	1323	25.17	20231101	0.56	N	119650	500	254 억		405018	N	N	0	N	00	N
84	20231214	140751	57	100.00	KOSPI		기계	N	N	N	N		N	1652	16	2	0.98	495819666	302537	100.03	1639	1661	1621	2125	1146	1636	1638.87	0.80	0	13909	1677	1656	1628	1607	1579	1667	1618	255	489	500	980	1	1	50935430	841	-1.48	1.05	12	0.59	-1115.00	1567.00	4090	20230425	-59.61	1323	20230104	24.87	4090	-59.61	20230425	1323	24.87	20230104	4250	-61.13	20230425	1323	24.87	20231101	0.56	N	119650	500	254 억		405018	N	N	0	N	00	N
85	20231214	130808	57	100.00	KOSPI		기계	N	N	N	N		N	1649	13	2	0.79	414689142	253451	83.80	1639	1651	1621	2125	1146	1636	1636.17	0.80	0	6395	1677	1656	1628	1607	1579	1667	1618	255	489	500	980	1	1	50935430	840	-1.48	1.05	12	0.50	-1115.00	1567.00	4090	20230425	-59.68	1323	20230104	24.64	4090	-59.68	20230425	1323	24.64	20230104	4250	-61.20	20230425	1323	24.64	20231101	0.56	N	119650	500	254 억		405018	N	N	0	N	00	N
86	20231214	120820	57	100.00	KOSPI		기계	N	N	N	N		N	1633	-3	5	-0.18	354591651	216886	71.71	1639	1647	1621	2125	1146	1636	1634.92	0.80	0	-17967	1677	1656	1628	1607	1579	1667	1618	255	489	500	980	1	1	50935430	832	-1.46	1.04	12	0.43	-1115.00	1567.00	4090	20230425	-60.07	1323	20230104	23.43	4090	-60.07	20230425	1323	23.43	20230104	4250	-61.58	20230425	1323	23.43	20231101	0.56	N	119650	500	254 억		405018	N	N	0	N	00	N
87	20231214	110749	57	100.00	KOSPI		기계	N	N	N	N		N	1634	-2	5	-0.12	260117489	158963	52.56	1639	1647	1621	2125	1146	1636	1636.34	0.80	0	-3487	1677	1656	1628	1607	1579	1667	1618	255	489	500	980	1	1	50935430	832	-1.47	1.04	12	0.31	-1115.00	1567.00	4090	20230425	-60.05	1323	20230104	23.51	4090	-60.05	20230425	1323	23.51	20230104	4250	-61.55	20230425	1323	23.51	20231101	0.56	N	119650	500	254 억		405018	N	N	0	N	00	N
88	20231214	100737	57	100.00	KOSPI		기계	N	N	N	N		N	1643	7	2	0.43	161620102	98815	32.67	1639	1647	1621	2125	1146	1636	1635.58	0.80	0	100	1677	1656	1628	1607	1579	1667	1618	255	489	500	980	1	1	50935430	837	-1.47	1.05	12	0.19	-1115.00	1567.00	4090	20230425	-59.83	1323	20230104	24.19	4090	-59.83	20230425	1323	24.19	20230104	4250	-61.34	20230425	1323	24.19	20231101	0.56	N	119650	500	254 억		405018	N	N	0	N	00	N
89	20231214	090717	57	100.00	KOSPI		기계	N	N	N	N		N	1625	-11	5	-0.67	43640289	26738	8.84	1639	1644	1621	2125	1146	1636	1632.14	0.80	0	-5709	1677	1656	1628	1607	1579	1667	1618	255	489	500	980	1	1	50935430	828	-1.46	1.04	12	0.05	-1115.00	1567.00	4090	20230425	-60.27	1323	20230104	22.83	4090	-60.27	20230425	1323	22.83	20230104	4250	-61.76	20230425	1323	22.83	20231101	0.56	N	119650	500	254 억		405018	N	N	0	N	00	N
90	20231213	160742	57	100.00	KOSPI		기계	N	N	N	N		N	1636	25	2	1.55	485457388	298375	157.43	1611	1649	1600	2090	1128	1611	1626.98	0.76	0	17816	1643	1626	1609	1592	1575	1618	1584	255	479	500	960	1	1	50935430	833	-1.47	1.04	12	0.59	-1115.00	1567.00	4090	20230425	-60.00	1323	20230104	23.66	4090	-60.00	20230425	1323	23.66	20230104	4250	-61.51	20230425	1323	23.66	20231101	0.55	N	119650	500	254 억		387463	N	N	0	N	00	N
91	20231213	150800	57	100.00	KOSPI		기계	N	N	N	N		N	1630	19	2	1.18	453388593	278745	147.07	1611	1649	1600	2090	1128	1611	1626.54	0.76	0	14544	1643	1626	1609	1592	1575	1618	1584	255	479	500	960	1	1	50935430	830	-1.46	1.04	12	0.55	-1115.00	1567.00	4090	20230425	-60.15	1323	20230104	23.20	4090	-60.15	20230425	1323	23.20	20230104	4250	-61.65	20230425	1323	23.20	20231101	0.55	N	119650	500	254 억		387463	N	N	0	N	00	N
92	20231213	140757	57	100.00	KOSPI		기계	N	N	N	N		N	1641	30	2	1.86	373666725	229901	121.30	1611	1649	1600	2090	1128	1611	1625.34	0.76	0	12166	1643	1626	1609	1592	1575	1618	1584	255	479	500	960	1	1	50935430	836	-1.47	1.05	12	0.45	-1115.00	1567.00	4090	20230425	-59.88	1323	20230104	24.04	4090	-59.88	20230425	1323	24.04	20230104	4250	-61.39	20230425	1323	24.04	20231101	0.55	N	119650	500	254 억		387463	N	N	0	N	00	N
93	20231213	130759	57	100.00	KOSPI		기계	N	N	N	N		N	1625	14	2	0.87	226601378	140038	73.89	1611	1628	1600	2090	1128	1611	1618.14	0.76	0	9268	1643	1626	1609	1592	1575	1618	1584	255	479	500	960	1	1	50935430	828	-1.46	1.04	12	0.27	-1115.00	1567.00	4090	20230425	-60.27	1323	20230104	22.83	4090	-60.27	20230425	1323	22.83	20230104	4250	-61.76	20230425	1323	22.83	20231101	0.55	N	119650	500	254 억		387463	N	N	0	N	00	N
94	20231213	120756	57	100.00	KOSPI		기계	N	N	N	N		N	1618	7	2	0.43	187650735	116050	61.23	1611	1625	1600	2090	1128	1611	1616.98	0.76	0	3540	1643	1626	1609	1592	1575	1618	1584	255	479	500	960	1	1	50935430	824	-1.45	1.03	12	0.23	-1115.00	1567.00	4090	20230425	-60.44	1323	20230104	22.30	4090	-60.44	20230425	1323	22.30	20230104	4250	-61.93	20230425	1323	22.30	20231101	0.55	N	119650	500	254 억		387463	N	N	0	N	00	N
95	20231213	110759	57	100.00	KOSPI		기계	N	N	N	N		N	1620	9	2	0.56	146758168	90798	47.91	1611	1625	1600	2090	1128	1611	1616.31	0.76	0	-4558	1643	1626	1609	1592	1575	1618	1584	255	479	500	960	1	1	50935430	825	-1.45	1.03	12	0.18	-1115.00	1567.00	4090	20230425	-60.39	1323	20230104	22.45	4090	-60.39	20230425	1323	22.45	20230104	4250	-61.88	20230425	1323	22.45	20231101	0.55	N	119650	500	254 억		387463	N	N	0	N	00	N
96	20231213	100802	57	100.00	KOSPI		기계	N	N	N	N		N	1617	6	2	0.37	66362904	41172	21.72	1611	1624	1600	2090	1128	1611	1611.85	0.76	0	-7731	1643	1626	1609	1592	1575	1618	1584	255	479	500	960	1	1	50935430	824	-1.45	1.03	12	0.08	-1115.00	1567.00	4090	20230425	-60.46	1323	20230104	22.22	4090	-60.46	20230425	1323	22.22	20230104	4250	-61.95	20230425	1323	22.22	20231101	0.55	N	119650	500	254 억		387463	N	N	0	N	00	N
97	20231213	090751	57	100.00	KOSPI		기계	N	N	N	N		N	1622	11	2	0.68	6878004	4269	2.25	1611	1624	1600	2090	1128	1611	1611.15	0.76	0	-1731	1643	1626	1609	1592	1575	1618	1584	255	479	500	960	1	1	50935430	826	-1.45	1.04	12	0.01	-1115.00	1567.00	4090	20230425	-60.34	1323	20230104	22.60	4090	-60.34	20230425	1323	22.60	20230104	4250	-61.84	20230425	1323	22.60	20231101	0.55	N	119650	500	254 억		387463	N	N	0	N	00	N
98	20231212	160725	57	100.00	KOSPI		기계	N	N	N	N		N	1611	12	2	0.75	303967532	189428	63.68	1626	1626	1592	2075	1120	1599	1604.65	0.71	0	26919	1643	1621	1608	1586	1573	1614	1579	255	476	500	950	1	1	50935430	821	-1.44	1.03	12	0.37	-1115.00	1567.00	4090	20230425	-60.61	1323	20230104	21.77	4090	-60.61	20230425	1323	21.77	20230104	4250	-62.09	20230425	1323	21.77	20231101	0.56	N	119650	500	254 억		363404	N	N	0	N	00	N
99	20231212	150734	57	100.00	KOSPI		기계	N	N	N	N		N	1612	13	2	0.81	283459563	176714	59.41	1626	1626	1592	2075	1120	1599	1604.06	0.71	0	21367	1643	1621	1608	1586	1573	1614	1579	255	476	500	950	1	1	50935430	821	-1.45	1.03	12	0.35	-1115.00	1567.00	4090	20230425	-60.59	1323	20230104	21.84	4090	-60.59	20230425	1323	21.84	20230104	4250	-62.07	20230425	1323	21.84	20231101	0.56	N	119650	500	254 억		363404	N	N	0	N	00	N
100	20231212	140654	57	100.00	KOSPI		기계	N	N	N	N		N	1612	13	2	0.81	259642498	161966	54.45	1626	1626	1592	2075	1120	1599	1603.07	0.71	0	16517	1643	1621	1608	1586	1573	1614	1579	255	476	500	950	1	1	50935430	821	-1.45	1.03	12	0.32	-1115.00	1567.00	4090	20230425	-60.59	1323	20230104	21.84	4090	-60.59	20230425	1323	21.84	20230104	4250	-62.07	20230425	1323	21.84	20231101	0.56	N	119650	500	254 억		363404	N	N	0	N	00	N
101	20231212	130654	57	100.00	KOSPI		기계	N	N	N	N		N	1603	4	2	0.25	217143593	135593	45.58	1626	1626	1592	2075	1120	1599	1601.44	0.71	0	9492	1643	1621	1608	1586	1573	1614	1579	255	476	500	950	1	1	50935430	816	-1.44	1.02	12	0.27	-1115.00	1567.00	4090	20230425	-60.81	1323	20230104	21.16	4090	-60.81	20230425	1323	21.16	20230104	4250	-62.28	20230425	1323	21.16	20231101	0.56	N	119650	500	254 억		363404	N	N	0	N	00	N
102	20231212	120648	57	100.00	KOSPI		기계	N	N	N	N		N	1603	4	2	0.25	175432719	109577	36.84	1626	1626	1592	2075	1120	1599	1601.00	0.71	0	-6261	1643	1621	1608	1586	1573	1614	1579	255	476	500	950	1	1	50935430	816	-1.44	1.02	12	0.22	-1115.00	1567.00	4090	20230425	-60.81	1323	20230104	21.16	4090	-60.81	20230425	1323	21.16	20230104	4250	-62.28	20230425	1323	21.16	20231101	0.56	N	119650	500	254 억		363404	N	N	0	N	00	N
103	20231212	110659	57	100.00	KOSPI		기계	N	N	N	N		N	1598	-1	5	-0.06	155616938	97193	32.67	1626	1626	1592	2075	1120	1599	1601.11	0.71	0	-6730	1643	1621	1608	1586	1573	1614	1579	255	476	500	950	1	1	50935430	814	-1.43	1.02	12	0.19	-1115.00	1567.00	4090	20230425	-60.93	1323	20230104	20.79	4090	-60.93	20230425	1323	20.79	20230104	4250	-62.40	20230425	1323	20.79	20231101	0.56	N	119650	500	254 억		363404	N	N	0	N	00	N
104	20231212	100726	57	100.00	KOSPI		기계	N	N	N	N		N	1605	6	2	0.38	107324979	66999	22.52	1626	1626	1592	2075	1120	1599	1601.89	0.71	0	-8078	1643	1621	1608	1586	1573	1614	1579	255	476	500	950	1	1	50935430	818	-1.44	1.02	12	0.13	-1115.00	1567.00	4090	20230425	-60.76	1323	20230104	21.32	4090	-60.76	20230425	1323	21.32	20230104	4250	-62.24	20230425	1323	21.32	20231101	0.56	N	119650	500	254 억		363404	N	N	0	N	00	N
105	20231212	090726	57	100.00	KOSPI		기계	N	N	N	N		N	1595	-4	5	-0.25	15556508	9712	3.27	1626	1626	1592	2075	1120	1599	1601.78	0.71	0	-8858	1643	1621	1608	1586	1573	1614	1579	255	476	500	950	1	1	50935430	812	-1.43	1.02	12	0.02	-1115.00	1567.00	4090	20230425	-61.00	1323	20230104	20.56	4090	-61.00	20230425	1323	20.56	20230104	4250	-62.47	20230425	1323	20.56	20231101	0.56	N	119650	500	254 억		363404	N	N	0	N	00	N
106	20231211	160729	57	100.00	KOSPI		기계	N	N	N	N		N	1599	-7	5	-0.44	466708172	289894	147.13	1604	1630	1595	2085	1125	1606	1609.93	0.56	-78511	-585	1635	1620	1599	1584	1563	1628	1592	255	479	500	960	1	1	50935430	814	-1.43	1.02	12	0.57	-1115.00	1567.00	4090	20230425	-60.90	1323	20230104	20.86	4090	-60.90	20230425	1323	20.86	20230104	4250	-62.38	20230425	1323	20.86	20231101	0.55	N	119650	500	254 억		285478	N	N	0	N	00	N
107	20231211	150726	57	100.00	KOSPI		기계	N	N	N	N		N	1597	-9	5	-0.56	444652562	276096	140.13	1604	1630	1595	2085	1125	1606	1610.50	0.56	-78511	684	1635	1620	1599	1584	1563	1628	1592	255	479	500	960	1	1	50935430	813	-1.43	1.02	12	0.54	-1115.00	1567.00	4090	20230425	-60.95	1323	20230104	20.71	4090	-60.95	20230425	1323	20.71	20230104	4250	-62.42	20230425	1323	20.71	20231101	0.55	N	119650	500	254 억		285478	N	N	0	N	00	N
108	20231211	140725	57	100.00	KOSPI		기계	N	N	N	N		N	1605	-1	5	-0.06	352313516	218451	110.87	1604	1630	1595	2085	1125	1606	1612.79	0.56	-78511	36656	1635	1620	1599	1584	1563	1628	1592	255	479	500	960	1	1	50935430	818	-1.44	1.02	12	0.43	-1115.00	1567.00	4090	20230425	-60.76	1323	20230104	21.32	4090	-60.76	20230425	1323	21.32	20230104	4250	-62.24	20230425	1323	21.32	20231101	0.55	N	119650	500	254 억		285478	N	N	0	N	00	N
109	20231211	130727	57	100.00	KOSPI		기계	N	N	N	N		N	1608	2	2	0.12	311730515	193185	98.05	1604	1630	1595	2085	1125	1606	1613.65	0.56	-78511	46684	1635	1620	1599	1584	1563	1628	1592	255	479	500	960	1	1	50935430	819	-1.44	1.03	12	0.38	-1115.00	1567.00	4090	20230425	-60.68	1323	20230104	21.54	4090	-60.68	20230425	1323	21.54	20230104	4250	-62.16	20230425	1323	21.54	20231101	0.55	N	119650	500	254 억		285478	N	N	0	N	00	N
110	20231211	120726	57	100.00	KOSPI		기계	N	N	N	N		N	1609	3	2	0.19	287136547	177880	90.28	1604	1630	1595	2085	1125	1606	1614.22	0.56	-78511	46914	1635	1620	1599	1584	1563	1628	1592	255	479	500	960	1	1	50935430	820	-1.44	1.03	12	0.35	-1115.00	1567.00	4090	20230425	-60.66	1323	20230104	21.62	4090	-60.66	20230425	1323	21.62	20230104	4250	-62.14	20230425	1323	21.62	20231101	0.55	N	119650	500	254 억		285478	N	N	0	N	00	N
111	20231211	110724	57	100.00	KOSPI		기계	N	N	N	N		N	1613	7	2	0.44	233087773	144303	73.24	1604	1630	1595	2085	1125	1606	1615.28	0.56	-78511	56792	1635	1620	1599	1584	1563	1628	1592	255	479	500	960	1	1	50935430	822	-1.45	1.03	12	0.28	-1115.00	1567.00	4090	20230425	-60.56	1323	20230104	21.92	4090	-60.56	20230425	1323	21.92	20230104	4250	-62.05	20230425	1323	21.92	20231101	0.55	N	119650	500	254 억		285478	N	N	0	N	00	N
112	20231211	100722	57	100.00	KOSPI		기계	N	N	N	N		N	1622	16	2	1.00	121033597	75068	38.10	1604	1622	1595	2085	1125	1606	1612.34	0.56	-78511	35054	1635	1620	1599	1584	1563	1628	1592	255	479	500	960	1	1	50935430	826	-1.45	1.04	12	0.15	-1115.00	1567.00	4090	20230425	-60.34	1323	20230104	22.60	4090	-60.34	20230425	1323	22.60	20230104	4250	-61.84	20230425	1323	22.60	20231101	0.55	N	119650	500	254 억		285478	N	N	0	N	00	N
113	20231211	090722	57	100.00	KOSPI		기계	N	N	N	N		N	1615	9	2	0.56	30882335	19198	9.74	1604	1622	1595	2085	1125	1606	1608.65	0.56	-78511	6488	1635	1620	1599	1584	1563	1628	1592	255	479	500	960	1	1	50935430	823	-1.45	1.03	12	0.04	-1115.00	1567.00	4090	20230425	-60.51	1323	20230104	22.07	4090	-60.51	20230425	1323	22.07	20230104	4250	-62.00	20230425	1323	22.07	20231101	0.55	N	119650	500	254 억		285478	N	N	0	N	00	N
114	20231208	160714	57	100.00	KOSPI		기계	N	N	N	N		N	1606	27	2	1.71	311414400	194809	76.33	1579	1614	1578	2050	1106	1579	1598.55	0.56	0	71928	1637	1608	1591	1562	1545	1599	1553	255	471	500	940	1	1	50935430	818	-1.44	1.02	12	0.38	-1115.00	1567.00	4090	20230425	-60.73	1323	20230104	21.39	4090	-60.73	20230425	1323	21.39	20230104	4250	-62.21	20230425	1323	21.39	20231101	0.56	N	119650	500	254 억		285478	N	N	6	N	00	N
115	20231208	150718	57	100.00	KOSPI		기계	N	N	N	N		N	1606	27	2	1.71	304225789	190333	74.57	1579	1614	1578	2050	1106	1579	1598.39	0.56	0	71208	1637	1608	1591	1562	1545	1599	1553	255	471	500	940	1	1	50935430	818	-1.44	1.02	12	0.37	-1115.00	1567.00	4090	20230425	-60.73	1323	20230104	21.39	4090	-60.73	20230425	1323	21.39	20230104	4250	-62.21	20230425	1323	21.39	20231101	0.56	N	119650	500	254 억		285478	N	N	6	N	00	N
116	20231208	140716	57	100.00	KOSPI		기계	N	N	N	N		N	1602	23	2	1.46	244566850	153118	59.99	1579	1614	1578	2050	1106	1579	1597.24	0.56	0	51818	1637	1608	1591	1562	1545	1599	1553	255	471	500	940	1	1	50935430	816	-1.44	1.02	12	0.30	-1115.00	1567.00	4090	20230425	-60.83	1323	20230104	21.09	4090	-60.83	20230425	1323	21.09	20230104	4250	-62.31	20230425	1323	21.09	20231101	0.56	N	119650	500	254 억		285478	N	N	6	N	00	N
117	20231208	130716	57	100.00	KOSPI		기계	N	N	N	N		N	1593	14	2	0.89	214721535	134442	52.67	1579	1614	1578	2050	1106	1579	1597.13	0.56	0	42151	1637	1608	1591	1562	1545	1599	1553	255	471	500	940	1	1	50935430	811	-1.43	1.02	12	0.26	-1115.00	1567.00	4090	20230425	-61.05	1323	20230104	20.41	4090	-61.05	20230425	1323	20.41	20230104	4250	-62.52	20230425	1323	20.41	20231101	0.56	N	119650	500	254 억		285478	N	N	6	N	00	N
118	20231208	120713	57	100.00	KOSPI		기계	N	N	N	N		N	1595	16	2	1.01	199178069	124679	48.85	1579	1614	1578	2050	1106	1579	1597.53	0.56	0	44771	1637	1608	1591	1562	1545	1599	1553	255	471	500	940	1	1	50935430	812	-1.43	1.02	12	0.24	-1115.00	1567.00	4090	20230425	-61.00	1323	20230104	20.56	4090	-61.00	20230425	1323	20.56	20230104	4250	-62.47	20230425	1323	20.56	20231101	0.56	N	119650	500	254 억		285478	N	N	6	N	00	N
119	20231208	110711	57	100.00	KOSPI		기계	N	N	N	N		N	1581	2	2	0.13	181254183	113398	44.43	1579	1614	1578	2050	1106	1579	1598.39	0.56	0	43127	1637	1608	1591	1562	1545	1599	1553	255	471	500	940	1	1	50935430	805	-1.42	1.01	12	0.22	-1115.00	1567.00	4090	20230425	-61.34	1323	20230104	19.50	4090	-61.34	20230425	1323	19.50	20230104	4250	-62.80	20230425	1323	19.50	20231101	0.56	N	119650	500	254 억		285478	N	N	6	N	00	N
120	20231208	100720	57	100.00	KOSPI		기계	N	N	N	N		N	1603	24	2	1.52	133874174	83582	32.75	1579	1614	1578	2050	1106	1579	1601.71	0.56	0	40914	1637	1608	1591	1562	1545	1599	1553	255	471	500	940	1	1	50935430	816	-1.44	1.02	12	0.16	-1115.00	1567.00	4090	20230425	-60.81	1323	20230104	21.16	4090	-60.81	20230425	1323	21.16	20230104	4250	-62.28	20230425	1323	21.16	20231101	0.56	N	119650	500	254 억		285478	N	N	6	N	00	N
121	20231208	090709	57	100.00	KOSPI		기계	N	N	N	N		N	1593	14	2	0.89	11470832	7240	2.84	1579	1593	1578	2050	1106	1579	1584.37	0.56	0	5168	1637	1608	1591	1562	1545	1599	1553	255	471	500	940	1	1	50935430	811	-1.43	1.02	12	0.01	-1115.00	1567.00	4090	20230425	-61.05	1323	20230104	20.41	4090	-61.05	20230425	1323	20.41	20230104	4250	-62.52	20230425	1323	20.41	20231101	0.56	N	119650	500	254 억		285478	N	N	6	N	00	N
122	20231207	160713	57	100.00	KOSPI		기계	N	N	N	N		N	1579	-32	5	-1.99	406048525	254684	46.21	1611	1620	1574	2090	1128	1611	1594.32	0.73	0	-72365	1683	1647	1597	1561	1511	1665	1579	255	479	500	960	1	1	50935430	804	-1.42	1.01	12	0.50	-1115.00	1567.00	4090	20230425	-61.39	1323	20230104	19.35	4090	-61.39	20230425	1323	19.35	20230104	4250	-62.85	20230425	1323	19.35	20231101	0.60	N	119650	500	254 억		371551	N	N	6	N	00	N
123	20231207	150714	57	100.00	KOSPI		기계	N	N	N	N		N	1577	-34	5	-2.11	380354878	238394	43.25	1611	1620	1574	2090	1128	1611	1595.49	0.73	0	-62614	1683	1647	1597	1561	1511	1665	1579	255	479	500	960	1	1	50935430	803	-1.41	1.01	12	0.47	-1115.00	1567.00	4090	20230425	-61.44	1323	20230104	19.20	4090	-61.44	20230425	1323	19.20	20230104	4250	-62.89	20230425	1323	19.20	20231101	0.60	N	119650	500	254 억		371551	N	N	31	N	00	N
124	20231207	140710	57	100.00	KOSPI		기계	N	N	N	N		N	1574	-37	5	-2.30	353306053	221242	40.14	1611	1620	1574	2090	1128	1611	1596.92	0.73	0	-52282	1683	1647	1597	1561	1511	1665	1579	255	479	500	960	1	1	50935430	802	-1.41	1.00	12	0.43	-1115.00	1567.00	4090	20230425	-61.52	1323	20230104	18.97	4090	-61.52	20230425	1323	18.97	20230104	4250	-62.96	20230425	1323	18.97	20231101	0.60	N	119650	500	254 억		371551	N	N	31	N	00	N
125	20231207	130710	57	100.00	KOSPI		기계	N	N	N	N		N	1588	-23	5	-1.43	273806122	170958	31.02	1611	1620	1585	2090	1128	1611	1601.60	0.73	0	-43107	1683	1647	1597	1561	1511	1665	1579	255	479	500	960	1	1	50935430	809	-1.42	1.01	12	0.34	-1115.00	1567.00	4090	20230425	-61.17	1323	20230104	20.03	4090	-61.17	20230425	1323	20.03	20230104	4250	-62.64	20230425	1323	20.03	20231101	0.60	N	119650	500	254 억		371551	N	N	31	N	00	N
126	20231207	120711	57	100.00	KOSPI		기계	N	N	N	N		N	1596	-15	5	-0.93	241226547	150467	27.30	1611	1620	1586	2090	1128	1611	1603.19	0.73	0	-40871	1683	1647	1597	1561	1511	1665	1579	255	479	500	960	1	1	50935430	813	-1.43	1.02	12	0.30	-1115.00	1567.00	4090	20230425	-60.98	1323	20230104	20.63	4090	-60.98	20230425	1323	20.63	20230104	4250	-62.45	20230425	1323	20.63	20231101	0.60	N	119650	500	254 억		371551	N	N	31	N	00	N
127	20231207	110707	57	100.00	KOSPI		기계	N	N	N	N		N	1593	-18	5	-1.12	217148097	135344	24.56	1611	1620	1587	2090	1128	1611	1604.42	0.73	0	-41225	1683	1647	1597	1561	1511	1665	1579	255	479	500	960	1	1	50935430	811	-1.43	1.02	12	0.27	-1115.00	1567.00	4090	20230425	-61.05	1323	20230104	20.41	4090	-61.05	20230425	1323	20.41	20230104	4250	-62.52	20230425	1323	20.41	20231101	0.60	N	119650	500	254 억		371551	N	N	31	N	00	N
128	20231207	100705	57	100.00	KOSPI		기계	N	N	N	N		N	1596	-15	5	-0.93	164503852	102266	18.55	1611	1620	1594	2090	1128	1611	1608.59	0.73	0	-26411	1683	1647	1597	1561	1511	1665	1579	255	479	500	960	1	1	50935430	813	-1.43	1.02	12	0.20	-1115.00	1567.00	4090	20230425	-60.98	1323	20230104	20.63	4090	-60.98	20230425	1323	20.63	20230104	4250	-62.45	20230425	1323	20.63	20231101	0.60	N	119650	500	254 억		371551	N	N	31	N	00	N
129	20231207	090712	57	100.00	KOSPI		기계	N	N	N	N		N	1615	4	2	0.25	26841965	16684	3.03	1611	1620	1603	2090	1128	1611	1608.84	0.73	0	-6880	1683	1647	1597	1561	1511	1665	1579	255	479	500	960	1	1	50935430	823	-1.45	1.03	12	0.03	-1115.00	1567.00	4090	20230425	-60.51	1323	20230104	22.07	4090	-60.51	20230425	1323	22.07	20230104	4250	-62.00	20230425	1323	22.07	20231101	0.60	N	119650	500	254 억		371551	N	N	31	N	00	N
130	20231206	160701	57	100.00	KOSPI		기계	N	N	N	N		N	1611	40	2	2.55	867748162	544230	238.13	1570	1633	1547	2040	1100	1571	1594.37	0.64	0	47874	1600	1585	1571	1556	1542	1593	1564	255	469	500	940	1	1	50935430	821	-1.44	1.03	12	1.07	-1115.00	1567.00	4090	20230425	-60.61	1323	20230104	21.77	4090	-60.61	20230425	1323	21.77	20230104	4250	-62.09	20230425	1323	21.77	20231101	0.60	N	119650	500	254 억		327031	N	N	31	N	00	N
131	20231206	150713	57	100.00	KOSPI		기계	N	N	N	N		N	1599	28	2	1.78	794273068	498532	218.13	1570	1633	1547	2040	1100	1571	1593.22	0.64	0	39761	1600	1585	1571	1556	1542	1593	1564	255	469	500	940	1	1	50935430	814	-1.43	1.02	12	0.98	-1115.00	1567.00	4090	20230425	-60.90	1323	20230104	20.86	4090	-60.90	20230425	1323	20.86	20230104	4250	-62.38	20230425	1323	20.86	20231101	0.60	N	119650	500	254 억		327031	N	N	3	N	00	N
132	20231206	140711	57	100.00	KOSPI		기계	N	N	N	N		N	1591	20	2	1.27	731638788	459218	200.93	1570	1633	1547	2040	1100	1571	1593.23	0.64	0	37346	1600	1585	1571	1556	1542	1593	1564	255	469	500	940	1	1	50935430	810	-1.43	1.02	12	0.90	-1115.00	1567.00	4090	20230425	-61.10	1323	20230104	20.26	4090	-61.10	20230425	1323	20.26	20230104	4250	-62.56	20230425	1323	20.26	20231101	0.60	N	119650	500	254 억		327031	N	N	3	N	00	N
133	20231206	130703	57	100.00	KOSPI		기계	N	N	N	N		N	1585	14	2	0.89	681790660	427829	187.20	1570	1633	1547	2040	1100	1571	1593.61	0.64	0	28284	1600	1585	1571	1556	1542	1593	1564	255	469	500	940	1	1	50935430	807	-1.42	1.01	12	0.84	-1115.00	1567.00	4090	20230425	-61.25	1323	20230104	19.80	4090	-61.25	20230425	1323	19.80	20230104	4250	-62.71	20230425	1323	19.80	20231101	0.60	N	119650	500	254 억		327031	N	N	3	N	00	N
134	20231206	120700	57	100.00	KOSPI		기계	N	N	N	N		N	1576	5	2	0.32	180525435	115089	50.36	1570	1589	1547	2040	1100	1571	1568.57	0.64	0	11567	1600	1585	1571	1556	1542	1593	1564	255	469	500	940	1	1	50935430	803	-1.41	1.01	12	0.23	-1115.00	1567.00	4090	20230425	-61.47	1323	20230104	19.12	4090	-61.47	20230425	1323	19.12	20230104	4250	-62.92	20230425	1323	19.12	20231101	0.60	N	119650	500	254 억		327031	N	N	3	N	00	N
135	20231206	110713	57	100.00	KOSPI		기계	N	N	N	N		N	1579	8	2	0.51	151521628	96644	42.29	1570	1589	1547	2040	1100	1571	1567.83	0.64	0	10130	1600	1585	1571	1556	1542	1593	1564	255	469	500	940	1	1	50935430	804	-1.42	1.01	12	0.19	-1115.00	1567.00	4090	20230425	-61.39	1323	20230104	19.35	4090	-61.39	20230425	1323	19.35	20230104	4250	-62.85	20230425	1323	19.35	20231101	0.60	N	119650	500	254 억		327031	N	N	3	N	00	N
136	20231206	100704	57	100.00	KOSPI		기계	N	N	N	N		N	1565	-6	5	-0.38	93160758	59481	26.03	1570	1589	1547	2040	1100	1571	1566.23	0.64	0	-1188	1600	1585	1571	1556	1542	1593	1564	255	469	500	940	1	1	50935430	797	-1.40	1.00	12	0.12	-1115.00	1567.00	4090	20230425	-61.74	1323	20230104	18.29	4090	-61.74	20230425	1323	18.29	20230104	4250	-63.18	20230425	1323	18.29	20231101	0.60	N	119650	500	254 억		327031	N	N	3	N	00	N
137	20231206	090707	57	100.00	KOSPI		기계	N	N	N	N		N	1578	7	2	0.45	11706293	7466	3.27	1570	1589	1558	2040	1100	1571	1567.95	0.64	0	-549	1600	1585	1571	1556	1542	1593	1564	255	469	500	940	1	1	50935430	804	-1.42	1.01	12	0.01	-1115.00	1567.00	4090	20230425	-61.42	1323	20230104	19.27	4090	-61.42	20230425	1323	19.27	20230104	4250	-62.87	20230425	1323	19.27	20231101	0.60	N	119650	500	254 억		327031	N	N	3	N	00	N
138	20231205	160710	57	100.00	KOSPI		기계	N	N	N	N		N	1571	-5	5	-0.32	358053059	227570	92.33	1557	1586	1557	2045	1104	1576	1573.37	0.67	0	-17496	1619	1597	1575	1553	1531	1608	1564	255	469	500	940	1	1	50935430	800	-1.41	1.00	12	0.45	-1115.00	1567.00	4090	20230425	-61.59	1323	20230104	18.75	4090	-61.59	20230425	1323	18.75	20230104	4250	-63.04	20230425	1323	18.75	20231101	0.60	N	119650	500	254 억		339392	N	N	3	N	00	N
139	20231205	150705	57	100.00	KOSPI		기계	N	N	N	N		N	1571	-5	5	-0.32	335605212	213250	86.52	1557	1586	1557	2045	1104	1576	1573.76	0.67	0	-17389	1619	1597	1575	1553	1531	1608	1564	255	469	500	940	1	1	50935430	800	-1.41	1.00	12	0.42	-1115.00	1567.00	4090	20230425	-61.59	1323	20230104	18.75	4090	-61.59	20230425	1323	18.75	20230104	4250	-63.04	20230425	1323	18.75	20231101	0.60	N	119650	500	254 억		339392	N	N	3	N	00	N
140	20231205	140706	57	100.00	KOSPI		기계	N	N	N	N		N	1570	-6	5	-0.38	233993424	148572	60.28	1557	1586	1557	2045	1104	1576	1574.95	0.67	0	-8199	1619	1597	1575	1553	1531	1608	1564	255	469	500	940	1	1	50935430	800	-1.41	1.00	12	0.29	-1115.00	1567.00	4090	20230425	-61.61	1323	20230104	18.67	4090	-61.61	20230425	1323	18.67	20230104	4250	-63.06	20230425	1323	18.67	20231101	0.60	N	119650	500	254 억		339392	N	N	3	N	00	N
141	20231205	130705	57	100.00	KOSPI		기계	N	N	N	N		N	1579	3	2	0.19	183829983	116737	47.36	1557	1586	1557	2045	1104	1576	1574.73	0.67	0	5416	1619	1597	1575	1553	1531	1608	1564	255	469	500	940	1	1	50935430	804	-1.42	1.01	12	0.23	-1115.00	1567.00	4090	20230425	-61.39	1323	20230104	19.35	4090	-61.39	20230425	1323	19.35	20230104	4250	-62.85	20230425	1323	19.35	20231101	0.60	N	119650	500	254 억		339392	N	N	3	N	00	N
142	20231205	120700	57	100.00	KOSPI		기계	N	N	N	N		N	1580	4	2	0.25	162977004	103523	42.00	1557	1586	1557	2045	1104	1576	1574.30	0.67	0	5297	1619	1597	1575	1553	1531	1608	1564	255	469	500	940	1	1	50935430	805	-1.42	1.01	12	0.20	-1115.00	1567.00	4090	20230425	-61.37	1323	20230104	19.43	4090	-61.37	20230425	1323	19.43	20230104	4250	-62.82	20230425	1323	19.43	20231101	0.60	N	119650	500	254 억		339392	N	N	3	N	00	N
143	20231205	110700	57	100.00	KOSPI		기계	N	N	N	N		N	1583	7	2	0.44	144248599	91657	37.19	1557	1586	1557	2045	1104	1576	1573.78	0.67	0	2985	1619	1597	1575	1553	1531	1608	1564	255	469	500	940	1	1	50935430	806	-1.42	1.01	12	0.18	-1115.00	1567.00	4090	20230425	-61.30	1323	20230104	19.65	4090	-61.30	20230425	1323	19.65	20230104	4250	-62.75	20230425	1323	19.65	20231101	0.60	N	119650	500	254 억		339392	N	N	3	N	00	N
144	20231205	100705	57	100.00	KOSPI		기계	N	N	N	N		N	1570	-6	5	-0.38	82613347	52689	21.38	1557	1580	1557	2045	1104	1576	1567.92	0.67	0	-352	1619	1597	1575	1553	1531	1608	1564	255	469	500	940	1	1	50935430	800	-1.41	1.00	12	0.10	-1115.00	1567.00	4090	20230425	-61.61	1323	20230104	18.67	4090	-61.61	20230425	1323	18.67	20230104	4250	-63.06	20230425	1323	18.67	20231101	0.60	N	119650	500	254 억		339392	N	N	3	N	00	N
145	20231205	090700	57	100.00	KOSPI		기계	N	N	N	N		N	1568	-8	5	-0.51	12282673	7878	3.20	1557	1568	1557	2045	1104	1576	1558.80	0.67	0	1003	1619	1597	1575	1553	1531	1608	1564	255	469	500	940	1	1	50935430	799	-1.41	1.00	12	0.02	-1115.00	1567.00	4090	20230425	-61.66	1323	20230104	18.52	4090	-61.66	20230425	1323	18.52	20230104	4250	-63.11	20230425	1323	18.52	20231101	0.60	N	119650	500	254 억		339392	N	N	3	N	00	N
146	20231204	160657	57	100.00	KOSPI		기계	N	N	N	N		N	1576	12	2	0.77	386738477	245557	128.14	1561	1597	1553	2030	1095	1564	1574.94	0.66	0	-1557	1619	1591	1568	1540	1517	1580	1529	255	466	500	930	1	1	50935430	803	-1.41	1.01	12	0.48	-1115.00	1567.00	4090	20230425	-61.47	1323	20230104	19.12	4090	-61.47	20230425	1323	19.12	20230104	4250	-62.92	20230425	1323	19.12	20231101	0.67	N	119650	500	254 억		336775	N	N	3	N	00	N
147	20231204	150701	57	100.00	KOSPI		기계	N	N	N	N		N	1570	6	2	0.38	379531044	240978	125.75	1561	1597	1553	2030	1095	1564	1574.96	0.66	0	-1563	1619	1591	1568	1540	1517	1580	1529	255	466	500	930	1	1	50935430	800	-1.41	1.00	12	0.47	-1115.00	1567.00	4090	20230425	-61.61	1323	20230104	18.67	4090	-61.61	20230425	1323	18.67	20230104	4250	-63.06	20230425	1323	18.67	20231101	0.67	N	119650	500	254 억		336775	N	N	0	N	00	N
148	20231204	140656	57	100.00	KOSPI		기계	N	N	N	N		N	1572	8	2	0.51	305746261	194316	101.40	1561	1597	1553	2030	1095	1564	1573.45	0.66	0	14717	1619	1591	1568	1540	1517	1580	1529	255	466	500	930	1	1	50935430	801	-1.41	1.00	12	0.38	-1115.00	1567.00	4090	20230425	-61.56	1323	20230104	18.82	4090	-61.56	20230425	1323	18.82	20230104	4250	-63.01	20230425	1323	18.82	20231101	0.67	N	119650	500	254 억		336775	N	N	0	N	00	N
149	20231204	130655	57	100.00	KOSPI		기계	N	N	N	N		N	1576	12	2	0.77	293513854	186532	97.34	1561	1597	1553	2030	1095	1564	1573.53	0.66	0	14082	1619	1591	1568	1540	1517	1580	1529	255	466	500	930	1	1	50935430	803	-1.41	1.01	12	0.37	-1115.00	1567.00	4090	20230425	-61.47	1323	20230104	19.12	4090	-61.47	20230425	1323	19.12	20230104	4250	-62.92	20230425	1323	19.12	20231101	0.67	N	119650	500	254 억		336775	N	N	0	N	00	N
150	20231204	120655	57	100.00	KOSPI		기계	N	N	N	N		N	1573	9	2	0.58	265294368	168550	87.96	1561	1597	1553	2030	1095	1564	1573.98	0.66	0	11882	1619	1591	1568	1540	1517	1580	1529	255	466	500	930	1	1	50935430	801	-1.41	1.00	12	0.33	-1115.00	1567.00	4090	20230425	-61.54	1323	20230104	18.90	4090	-61.54	20230425	1323	18.90	20230104	4250	-62.99	20230425	1323	18.90	20231101	0.67	N	119650	500	254 억		336775	N	N	0	N	00	N
151	20231204	110658	57	100.00	KOSPI		기계	N	N	N	N		N	1569	5	2	0.32	120693884	77132	40.25	1561	1585	1553	2030	1095	1564	1564.77	0.66	0	12171	1619	1591	1568	1540	1517	1580	1529	255	466	500	930	1	1	50935430	799	-1.41	1.00	12	0.15	-1115.00	1567.00	4090	20230425	-61.64	1323	20230104	18.59	4090	-61.64	20230425	1323	18.59	20230104	4250	-63.08	20230425	1323	18.59	20231101	0.67	N	119650	500	254 억		336775	N	N	0	N	00	N
152	20231204	100657	57	100.00	KOSPI		기계	N	N	N	N		N	1585	21	2	1.34	82228369	52583	27.44	1561	1585	1553	2030	1095	1564	1563.78	0.66	0	11825	1619	1591	1568	1540	1517	1580	1529	255	466	500	930	1	1	50935430	807	-1.42	1.01	12	0.10	-1115.00	1567.00	4090	20230425	-61.25	1323	20230104	19.80	4090	-61.25	20230425	1323	19.80	20230104	4250	-62.71	20230425	1323	19.80	20231101	0.67	N	119650	500	254 억		336775	N	N	0	N	00	N
153	20231204	090656	57	100.00	KOSPI		기계	N	N	N	N		N	1563	-1	5	-0.06	14910924	9575	5.00	1561	1563	1554	2030	1095	1564	1557.28	0.66	0	1893	1619	1591	1568	1540	1517	1580	1529	255	466	500	930	1	1	50935430	796	-1.40	1.00	12	0.02	-1115.00	1567.00	4090	20230425	-61.78	1323	20230104	18.14	4090	-61.78	20230425	1323	18.14	20230104	4250	-63.22	20230425	1323	18.14	20231101	0.67	N	119650	500	254 억		336775	N	N	0	N	00	N
154	20231201	160656	57	100.00	KOSPI		기계	N	N	N	N		N	1564	-26	5	-1.64	298439528	191356	52.13	1590	1596	1545	2065	1113	1590	1559.59	0.72	0	-24738	1642	1616	1573	1547	1504	1629	1560	255	475	500	950	1	1	50935430	797	-1.40	1.00	12	0.38	-1115.00	1567.00	4090	20230425	-61.76	1323	20230104	18.22	4090	-61.76	20230425	1323	18.22	20230104	4250	-63.20	20230425	1323	18.22	20231101	0.68	N	119650	500	254 억		367731	N	N	0	N	00	N
155	20231201	150655	57	100.00	KOSPI		기계	N	N	N	N		N	1556	-34	5	-2.14	261853112	167920	45.75	1590	1596	1545	2065	1113	1590	1559.37	0.72	0	-19233	1642	1616	1573	1547	1504	1629	1560	255	475	500	950	1	1	50935430	793	-1.40	0.99	12	0.33	-1115.00	1567.00	4090	20230425	-61.96	1323	20230104	17.61	4090	-61.96	20230425	1323	17.61	20230104	4250	-63.39	20230425	1323	17.61	20231101	0.68	N	119650	500	254 억		367731	N	N	0	N	00	N
156	20231201	140655	57	100.00	KOSPI		기계	N	N	N	N		N	1562	-28	5	-1.76	235117345	150736	41.06	1590	1596	1545	2065	1113	1590	1559.78	0.72	0	-14318	1642	1616	1573	1547	1504	1629	1560	255	475	500	950	1	1	50935430	796	-1.40	1.00	12	0.30	-1115.00	1567.00	4090	20230425	-61.81	1323	20230104	18.07	4090	-61.81	20230425	1323	18.07	20230104	4250	-63.25	20230425	1323	18.07	20231101	0.68	N	119650	500	254 억		367731	N	N	0	N	00	N
157	20231201	130657	57	100.00	KOSPI		기계	N	N	N	N		N	1557	-33	5	-2.08	209160214	134097	36.53	1590	1596	1545	2065	1113	1590	1559.75	0.72	0	-15109	1642	1616	1573	1547	1504	1629	1560	255	475	500	950	1	1	50935430	793	-1.40	0.99	12	0.26	-1115.00	1567.00	4090	20230425	-61.93	1323	20230104	17.69	4090	-61.93	20230425	1323	17.69	20230104	4250	-63.36	20230425	1323	17.69	20231101	0.68	N	119650	500	254 억		367731	N	N	0	N	00	N
158	20231201	120701	57	100.00	KOSPI		기계	N	N	N	N		N	1558	-32	5	-2.01	196683110	126079	34.35	1590	1596	1545	2065	1113	1590	1559.98	0.72	0	-12467	1642	1616	1573	1547	1504	1629	1560	255	475	500	950	1	1	50935430	794	-1.40	0.99	12	0.25	-1115.00	1567.00	4090	20230425	-61.91	1323	20230104	17.76	4090	-61.91	20230425	1323	17.76	20230104	4250	-63.34	20230425	1323	17.76	20231101	0.68	N	119650	500	254 억		367731	N	N	0	N	00	N
159	20231201	110657	57	100.00	KOSPI		기계	N	N	N	N		N	1556	-34	5	-2.14	127482752	81482	22.20	1590	1596	1550	2065	1113	1590	1564.52	0.72	0	-3104	1642	1616	1573	1547	1504	1629	1560	255	475	500	950	1	1	50935430	793	-1.40	0.99	12	0.16	-1115.00	1567.00	4090	20230425	-61.96	1323	20230104	17.61	4090	-61.96	20230425	1323	17.61	20230104	4250	-63.39	20230425	1323	17.61	20231101	0.68	N	119650	500	254 억		367731	N	N	0	N	00	N
160	20231201	100702	57	100.00	KOSPI		기계	N	N	N	N		N	1553	-37	5	-2.33	104634971	66793	18.20	1590	1596	1550	2065	1113	1590	1566.52	0.72	0	363	1642	1616	1573	1547	1504	1629	1560	255	475	500	950	1	1	50935430	791	-1.39	0.99	12	0.13	-1115.00	1567.00	4090	20230425	-62.03	1323	20230104	17.38	4090	-62.03	20230425	1323	17.38	20230104	4250	-63.46	20230425	1323	17.38	20231101	0.68	N	119650	500	254 억		367731	N	N	0	N	00	N
161	20231201	090655	57	100.00	KOSPI		기계	N	N	N	N		N	1595	5	2	0.31	14416080	9054	2.47	1590	1596	1587	2065	1113	1590	1592.26	0.72	0	597	1642	1616	1573	1547	1504	1629	1560	255	475	500	950	1	1	50935430	812	-1.43	1.02	12	0.02	-1115.00	1567.00	4090	20230425	-61.00	1323	20230104	20.56	4090	-61.00	20230425	1323	20.56	20230104	4250	-62.47	20230425	1323	20.56	20231101	0.68	N	119650	500	254 억		367731	N	N	0	N	00	N