KissMeData/100840/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160827	55	50.00	KOSPI	기계	N	N	N	Y	50	N	22000	350	2	1.62	448186400	20465	59.40	21650	22100	21600	28100	15200	21650	21899.55	1.61	3483	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	120522	N	N	36	N	N
3	20231229	150822	55	50.00	KOSPI	기계	N	N	N	Y	50	N	22000	350	2	1.62	448186400	20465	59.40	21650	22100	21600	28100	15200	21650	21899.55	1.61	3483	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	120522	N	N	36	N	N
4	20231229	140821	55	50.00	KOSPI	기계	N	N	N	Y	50	N	22000	350	2	1.62	448186400	20465	59.40	21650	22100	21600	28100	15200	21650	21899.55	1.61	3483	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	120522	N	N	36	N	N
5	20231229	130823	55	50.00	KOSPI	기계	N	N	N	Y	50	N	22000	350	2	1.62	448186400	20465	59.40	21650	22100	21600	28100	15200	21650	21899.55	1.61	3483	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	120522	N	N	36	N	N
6	20231229	120824	55	50.00	KOSPI	기계	N	N	N	Y	50	N	22000	350	2	1.62	448186400	20465	59.40	21650	22100	21600	28100	15200	21650	21899.55	1.61	3483	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	120522	N	N	36	N	N
7	20231229	110747	55	50.00	KOSPI	기계	N	N	N	Y	50	N	22000	350	2	1.62	448186400	20465	59.40	21650	22100	21600	28100	15200	21650	21899.55	1.61	3483	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	120522	N	N	36	N	N
8	20231229	100754	55	50.00	KOSPI	기계	N	N	N	Y	50	N	22000	350	2	1.62	448186400	20465	59.40	21650	22100	21600	28100	15200	21650	21899.55	1.61	3483	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	120522	N	N	36	N	N
9	20231229	090755	55	50.00	KOSPI	기계	N	N	N	Y	50	N	22000	350	2	1.62	448186400	20465	59.40	21650	22100	21600	28100	15200	21650	21899.55	1.61	3483	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	120522	N	N	36	N	N
10	20231228	160747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22000	350	2	1.62	444512400	20298	58.92	21650	22100	21600	28100	15200	21650	21899.55	1.56	0	3579	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1651	10.94	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.38	N	100840	500	37 억	117039	N	N	36	N	N
11	20231228	150754	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22100	450	2	2.08	421393900	19249	55.87	21650	22100	21600	28100	15200	21650	21891.98	1.56	0	3223	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1659	10.99	0.62	12	0.26	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	32700	-32.42	20231023	17250	28.12	20230103	32700	-32.42	20231023	17250	28.12	20230103	3.38	N	100840	500	37 억	117039	N	N	0	N	N
12	20231228	140746	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22100	450	2	2.08	325743050	14907	43.27	21650	22100	21600	28100	15200	21650	21851.95	1.56	0	2463	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1659	10.99	0.62	12	0.20	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	32700	-32.42	20231023	17250	28.12	20230103	32700	-32.42	20231023	17250	28.12	20230103	3.38	N	100840	500	37 억	117039	N	N	0	N	N
13	20231228	130746	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22050	400	2	1.85	210918550	9692	28.13	21650	22050	21600	28100	15200	21650	21762.36	1.56	0	1596	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1655	10.96	0.61	12	0.13	2011.00	35921.00	32700	20231023	-32.57	17250	20230103	27.83	32700	-32.57	20231023	17250	27.83	20230103	32700	-32.57	20231023	17250	27.83	20230103	3.38	N	100840	500	37 억	117039	N	N	0	N	N
14	20231228	120749	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	150	2	0.69	150535800	6939	20.14	21650	21850	21600	28100	15200	21650	21694.29	1.56	0	-273	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1636	10.84	0.61	12	0.09	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.38	N	100840	500	37 억	117039	N	N	0	N	N
15	20231228	110750	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	100	2	0.46	91875850	4239	12.30	21650	21850	21600	28100	15200	21650	21674.06	1.56	0	-974	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1633	10.82	0.61	12	0.06	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.38	N	100840	500	37 억	117039	N	N	0	N	N
16	20231228	100745	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-50	5	-0.23	59240700	2734	7.94	21650	21850	21600	28100	15200	21650	21668.28	1.56	0	-544	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1621	10.74	0.60	12	0.04	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.38	N	100840	500	37 억	117039	N	N	0	N	N
17	20231228	090747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	0	3	0.00	10917700	503	1.46	21650	21800	21650	28100	15200	21650	21707.45	1.56	0	-241	22083	21866	21533	21316	20983	21975	21425	38	6450	500	16020	50	1	7506711	1625	10.77	0.60	12	0.01	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.38	N	100840	500	37 억	117039	N	N	0	N	N
18	20231227	160740	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-200	5	-0.92	739867950	34363	53.02	21250	21750	21200	28400	15300	21850	21530.75	1.58	0	-2226	22550	22200	21900	21550	21250	22375	21725	38	6550	500	16160	50	1	7506711	1625	10.77	0.60	12	0.46	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.39	N	100840	500	37 억	118662	N	N	0	N	N
19	20231227	150751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-200	5	-0.92	713621150	33149	51.14	21250	21750	21200	28400	15300	21850	21527.50	1.58	0	-2162	22550	22200	21900	21550	21250	22375	21725	38	6550	500	16160	50	1	7506711	1625	10.77	0.60	12	0.44	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.39	N	100840	500	37 억	118662	N	N	0	N	N
20	20231227	140748	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	-150	5	-0.69	642577550	29862	46.07	21250	21750	21200	28400	15300	21850	21518.02	1.58	0	-2144	22550	22200	21900	21550	21250	22375	21725	38	6550	500	16160	50	1	7506711	1629	10.79	0.60	12	0.40	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.39	N	100840	500	37 억	118662	N	N	0	N	N
21	20231227	130741	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-250	5	-1.14	609332450	28326	43.70	21250	21750	21200	28400	15300	21850	21511.19	1.58	0	-1724	22550	22200	21900	21550	21250	22375	21725	38	6550	500	16160	50	1	7506711	1621	10.74	0.60	12	0.38	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.39	N	100840	500	37 억	118662	N	N	0	N	N
22	20231227	120743	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-200	5	-0.92	550012000	25584	39.47	21250	21750	21200	28400	15300	21850	21498.02	1.58	0	-1005	22550	22200	21900	21550	21250	22375	21725	38	6550	500	16160	50	1	7506711	1625	10.77	0.60	12	0.34	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.39	N	100840	500	37 억	118662	N	N	0	N	N
23	20231227	110748	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-250	5	-1.14	532887650	24792	38.25	21250	21750	21200	28400	15300	21850	21494.07	1.58	0	-947	22550	22200	21900	21550	21250	22375	21725	38	6550	500	16160	50	1	7506711	1621	10.74	0.60	12	0.33	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.39	N	100840	500	37 억	118662	N	N	0	N	N
24	20231227	100747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	-300	5	-1.37	379152550	17660	27.25	21250	21750	21200	28400	15300	21850	21469.16	1.58	0	1365	22550	22200	21900	21550	21250	22375	21725	38	6550	500	16160	50	1	7506711	1618	10.72	0.60	12	0.24	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.39	N	100840	500	37 억	118662	N	N	0	N	N
25	20231227	090749	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	-350	5	-1.60	158441150	7403	11.42	21250	21650	21200	28400	15300	21850	21401.14	1.58	0	3525	22550	22200	21900	21550	21250	22375	21725	38	6550	500	16160	50	1	7506711	1614	10.69	0.60	12	0.10	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	3.39	N	100840	500	37 억	118662	N	N	0	N	N
26	20231226	160749	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	100	2	0.46	1416909750	64648	167.16	21750	22250	21600	28250	15250	21750	21917.35	1.58	0	95	22416	22082	21866	21532	21316	22025	21475	38	6500	500	16090	50	1	7506711	1640	10.87	0.61	12	0.86	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.42	N	100840	500	37 억	118957	N	N	0	N	N
27	20231226	150746	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	100	2	0.46	1244820000	56771	146.79	21750	22250	21600	28250	15250	21750	21927.04	1.58	0	-504	22416	22082	21866	21532	21316	22025	21475	38	6500	500	16090	50	1	7506711	1640	10.87	0.61	12	0.76	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.42	N	100840	500	37 억	118957	N	N	0	N	N
28	20231226	140748	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21950	200	2	0.92	953346550	43535	112.57	21750	22200	21600	28250	15250	21750	21898.39	1.58	0	-777	22416	22082	21866	21532	21316	22025	21475	38	6500	500	16090	50	1	7506711	1648	10.91	0.61	12	0.58	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	32700	-32.87	20231023	17250	27.25	20230103	32700	-32.87	20231023	17250	27.25	20230103	3.42	N	100840	500	37 억	118957	N	N	0	N	N
29	20231226	130747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21950	200	2	0.92	838755750	38319	99.08	21750	22200	21600	28250	15250	21750	21888.77	1.58	0	648	22416	22082	21866	21532	21316	22025	21475	38	6500	500	16090	50	1	7506711	1648	10.91	0.61	12	0.51	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	32700	-32.87	20231023	17250	27.25	20230103	32700	-32.87	20231023	17250	27.25	20230103	3.42	N	100840	500	37 억	118957	N	N	0	N	N
30	20231226	120746	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21950	200	2	0.92	728580300	33291	86.08	21750	22200	21600	28250	15250	21750	21885.20	1.58	0	838	22416	22082	21866	21532	21316	22025	21475	38	6500	500	16090	50	1	7506711	1648	10.91	0.61	12	0.44	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	32700	-32.87	20231023	17250	27.25	20230103	32700	-32.87	20231023	17250	27.25	20230103	3.42	N	100840	500	37 억	118957	N	N	0	N	N
31	20231226	110750	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22000	250	2	1.15	624272050	28536	73.79	21750	22200	21600	28250	15250	21750	21876.65	1.58	0	2114	22416	22082	21866	21532	21316	22025	21475	38	6500	500	16090	50	1	7506711	1651	10.94	0.61	12	0.38	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.42	N	100840	500	37 억	118957	N	N	0	N	N
32	20231226	100746	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21950	200	2	0.92	339788650	15595	40.32	21750	22000	21600	28250	15250	21750	21788.31	1.58	0	-781	22416	22082	21866	21532	21316	22025	21475	38	6500	500	16090	50	1	7506711	1648	10.91	0.61	12	0.21	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	32700	-32.87	20231023	17250	27.25	20230103	32700	-32.87	20231023	17250	27.25	20230103	3.42	N	100840	500	37 억	118957	N	N	0	N	N
33	20231226	090748	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	-50	5	-0.23	56501300	2599	6.72	21750	21900	21700	28250	15250	21750	21739.63	1.58	0	-548	22416	22082	21866	21532	21316	22025	21475	38	6500	500	16090	50	1	7506711	1629	10.79	0.60	12	0.03	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.42	N	100840	500	37 억	118957	N	N	0	N	N
34	20231222	160737	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-50	5	-0.23	841363300	38388	110.22	21750	22200	21650	28300	15300	21800	21917.98	1.51	0	4391	22200	22000	21800	21600	21400	22100	21700	38	6500	500	16130	50	1	7506711	1633	10.82	0.61	12	0.51	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.44	N	100840	500	37 억	113469	N	N	0	N	N
35	20231222	150735	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	778691050	35507	101.95	21750	22200	21650	28300	15300	21800	21930.63	1.51	0	4461	22200	22000	21800	21600	21400	22100	21700	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.47	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.44	N	100840	500	37 억	113469	N	N	0	N	N
36	20231222	140731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22000	200	2	0.92	689353400	31418	90.21	21750	22200	21650	28300	15300	21800	21941.35	1.51	0	4534	22200	22000	21800	21600	21400	22100	21700	38	6500	500	16130	50	1	7506711	1651	10.94	0.61	12	0.42	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.44	N	100840	500	37 억	113469	N	N	0	N	N
37	20231222	130734	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22050	250	2	1.15	549980150	25059	71.95	21750	22200	21650	28300	15300	21800	21947.41	1.51	0	4032	22200	22000	21800	21600	21400	22100	21700	38	6500	500	16130	50	1	7506711	1655	10.96	0.61	12	0.33	2011.00	35921.00	32700	20231023	-32.57	17250	20230103	27.83	32700	-32.57	20231023	17250	27.83	20230103	32700	-32.57	20231023	17250	27.83	20230103	3.44	N	100840	500	37 억	113469	N	N	0	N	N
38	20231222	120732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22150	350	2	1.61	415595850	18949	54.41	21750	22200	21650	28300	15300	21800	21932.34	1.51	0	4061	22200	22000	21800	21600	21400	22100	21700	38	6500	500	16130	50	1	7506711	1663	11.01	0.62	12	0.25	2011.00	35921.00	32700	20231023	-32.26	17250	20230103	28.41	32700	-32.26	20231023	17250	28.41	20230103	32700	-32.26	20231023	17250	28.41	20230103	3.44	N	100840	500	37 억	113469	N	N	0	N	N
39	20231222	110732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22200	400	2	1.83	346330500	15818	45.42	21750	22200	21650	28300	15300	21800	21894.71	1.51	0	3993	22200	22000	21800	21600	21400	22100	21700	38	6500	500	16130	50	1	7506711	1666	11.04	0.62	12	0.21	2011.00	35921.00	32700	20231023	-32.11	17250	20230103	28.70	32700	-32.11	20231023	17250	28.70	20230103	32700	-32.11	20231023	17250	28.70	20230103	3.44	N	100840	500	37 억	113469	N	N	0	N	N
40	20231222	100730	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21900	100	2	0.46	115336500	5309	15.24	21750	21900	21650	28300	15300	21800	21724.71	1.51	0	-471	22200	22000	21800	21600	21400	22100	21700	38	6500	500	16130	50	1	7506711	1644	10.89	0.61	12	0.07	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	32700	-33.03	20231023	17250	26.96	20230103	32700	-33.03	20231023	17250	26.96	20230103	3.44	N	100840	500	37 억	113469	N	N	0	N	N
41	20231222	090732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	50	2	0.23	11699650	537	1.54	21750	21850	21750	28300	15300	21800	21787.06	1.51	0	25	22200	22000	21800	21600	21400	22100	21700	38	6500	500	16130	50	1	7506711	1640	10.87	0.61	12	0.01	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.44	N	100840	500	37 억	113469	N	N	0	N	N
42	20231221	160728	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	755548000	34669	146.73	21700	22000	21600	28300	15300	21800	21793.18	1.44	0	5409	22266	22032	21866	21632	21466	21950	21550	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.46	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.43	N	100840	500	37 억	107820	N	N	0	N	N
43	20231221	150730	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-50	5	-0.23	686389900	31495	133.30	21700	22000	21600	28300	15300	21800	21793.61	1.44	0	5887	22266	22032	21866	21632	21466	21950	21550	38	6500	500	16130	50	1	7506711	1633	10.82	0.61	12	0.42	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.43	N	100840	500	37 억	107820	N	N	0	N	N
44	20231221	140729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	587593550	26954	114.08	21700	22000	21600	28300	15300	21800	21799.86	1.44	0	7029	22266	22032	21866	21632	21466	21950	21550	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.36	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.43	N	100840	500	37 억	107820	N	N	0	N	N
45	20231221	130726	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	518146150	23771	100.61	21700	22000	21600	28300	15300	21800	21797.41	1.44	0	7144	22266	22032	21866	21632	21466	21950	21550	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.32	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.43	N	100840	500	37 억	107820	N	N	0	N	N
46	20231221	120732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	50	2	0.23	481089800	22076	93.43	21700	22000	21600	28300	15300	21800	21792.44	1.44	0	7190	22266	22032	21866	21632	21466	21950	21550	38	6500	500	16130	50	1	7506711	1640	10.87	0.61	12	0.29	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.43	N	100840	500	37 억	107820	N	N	0	N	N
47	20231221	110732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	462650250	21231	89.86	21700	22000	21600	28300	15300	21800	21791.26	1.44	0	7169	22266	22032	21866	21632	21466	21950	21550	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.28	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.43	N	100840	500	37 억	107820	N	N	0	N	N
48	20231221	100729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	365709150	16775	71.00	21700	22000	21600	28300	15300	21800	21800.84	1.44	0	9184	22266	22032	21866	21632	21466	21950	21550	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.22	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.43	N	100840	500	37 억	107820	N	N	0	N	N
49	20231221	090729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-200	5	-0.92	77325600	3570	15.11	21700	21700	21600	28300	15300	21800	21659.83	1.44	0	-520	22266	22032	21866	21632	21466	21950	21550	38	6500	500	16130	50	1	7506711	1621	10.74	0.60	12	0.05	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.43	N	100840	500	37 억	107820	N	N	0	N	N
50	20231220	160731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	-100	5	-0.46	506276250	23222	92.13	22100	22100	21700	28450	15350	21900	21801.59	1.45	0	-141	22200	22050	21800	21650	21400	22125	21725	38	6550	500	16200	50	1	7506711	1636	10.84	0.61	12	0.31	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.32	N	100840	500	37 억	108990	N	N	0	N	N
51	20231220	150809	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	-100	5	-0.46	486826200	22329	88.58	22100	22100	21700	28450	15350	21900	21802.42	1.45	0	-89	22200	22050	21800	21650	21400	22125	21725	38	6550	500	16200	50	1	7506711	1636	10.84	0.61	12	0.30	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.32	N	100840	500	37 억	108990	N	N	0	N	N
52	20231220	140819	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	-50	5	-0.23	432085750	19817	78.62	22100	22100	21700	28450	15350	21900	21803.79	1.45	0	246	22200	22050	21800	21650	21400	22125	21725	38	6550	500	16200	50	1	7506711	1640	10.87	0.61	12	0.26	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.32	N	100840	500	37 억	108990	N	N	0	N	N
53	20231220	130813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-150	5	-0.68	343023300	15732	62.41	22100	22100	21700	28450	15350	21900	21804.18	1.45	0	507	22200	22050	21800	21650	21400	22125	21725	38	6550	500	16200	50	1	7506711	1633	10.82	0.61	12	0.21	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.32	N	100840	500	37 억	108990	N	N	0	N	N
54	20231220	120727	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	-100	5	-0.46	288467750	13225	52.47	22100	22100	21700	28450	15350	21900	21812.31	1.45	0	1517	22200	22050	21800	21650	21400	22125	21725	38	6550	500	16200	50	1	7506711	1636	10.84	0.61	12	0.18	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.32	N	100840	500	37 억	108990	N	N	0	N	N
55	20231220	110730	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	-100	5	-0.46	223025350	10219	40.54	22100	22100	21700	28450	15350	21900	21824.58	1.45	0	2100	22200	22050	21800	21650	21400	22125	21725	38	6550	500	16200	50	1	7506711	1636	10.84	0.61	12	0.14	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.32	N	100840	500	37 억	108990	N	N	0	N	N
56	20231220	100729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	-50	5	-0.23	132032850	6038	23.95	22100	22100	21700	28450	15350	21900	21866.98	1.45	0	1638	22200	22050	21800	21650	21400	22125	21725	38	6550	500	16200	50	1	7506711	1640	10.87	0.61	12	0.08	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.32	N	100840	500	37 억	108990	N	N	0	N	N
57	20231220	090728	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21950	50	2	0.23	27042150	1228	4.87	22100	22100	21950	28450	15350	21900	22021.29	1.45	0	-443	22200	22050	21800	21650	21400	22125	21725	38	6550	500	16200	50	1	7506711	1648	10.91	0.61	12	0.02	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	32700	-32.87	20231023	17250	27.25	20230103	32700	-32.87	20231023	17250	27.25	20230103	3.32	N	100840	500	37 억	108990	N	N	0	N	N
58	20231219	160727	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21900	200	2	0.92	547810550	25150	89.30	21850	21950	21550	28200	15200	21700	21781.63	1.39	0	3730	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7506711	1644	10.89	0.61	12	0.34	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	32700	-33.03	20231023	17250	26.96	20230103	32700	-33.03	20231023	17250	26.96	20230103	3.41	N	100840	500	37 억	104518	N	N	103	N	N
59	20231219	150731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	50	2	0.23	489698850	22494	79.87	21850	21950	21550	28200	15200	21700	21770.20	1.39	0	3966	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7506711	1633	10.82	0.61	12	0.30	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.41	N	100840	500	37 억	104518	N	N	103	N	N
60	20231219	140726	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	150	2	0.69	420827050	19336	68.66	21850	21950	21550	28200	15200	21700	21763.91	1.39	0	3738	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7506711	1640	10.87	0.61	12	0.26	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.41	N	100840	500	37 억	104518	N	N	103	N	N
61	20231219	130731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	150	2	0.69	391120800	17975	63.82	21850	21950	21550	28200	15200	21700	21759.15	1.39	0	3420	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7506711	1640	10.87	0.61	12	0.24	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.41	N	100840	500	37 억	104518	N	N	103	N	N
62	20231219	120730	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	50	2	0.23	278267600	12809	45.48	21850	21900	21550	28200	15200	21700	21724.38	1.39	0	1830	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7506711	1633	10.82	0.61	12	0.17	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.41	N	100840	500	37 억	104518	N	N	103	N	N
63	20231219	110731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	50	2	0.23	210194100	9676	34.36	21850	21900	21550	28200	15200	21700	21723.24	1.39	0	862	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7506711	1633	10.82	0.61	12	0.13	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.41	N	100840	500	37 억	104518	N	N	103	N	N
64	20231219	100729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	0	3	0.00	130933250	6034	21.43	21850	21900	21550	28200	15200	21700	21699.25	1.39	0	-756	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7506711	1629	10.79	0.60	12	0.08	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.41	N	100840	500	37 억	104518	N	N	103	N	N
65	20231219	090725	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-100	5	-0.46	14863850	685	2.43	21850	21850	21600	28200	15200	21700	21699.05	1.39	0	-43	22233	21966	21733	21466	21233	21850	21350	38	6500	500	16050	50	1	7506711	1621	10.74	0.60	12	0.01	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.41	N	100840	500	37 억	104518	N	N	103	N	N
66	20231218	160725	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	-100	5	-0.46	609978550	28033	46.29	21900	22000	21500	28300	15300	21800	21759.32	1.46	0	-4569	22433	22116	21583	21266	20733	22275	21425	38	6500	500	16130	50	1	7506711	1629	10.79	0.60	12	0.37	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.45	N	100840	500	37 억	109495	N	N	103	N	N
67	20231218	150728	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-50	5	-0.23	542396700	24919	41.15	21900	22000	21500	28300	15300	21800	21766.39	1.46	0	-4315	22433	22116	21583	21266	20733	22275	21425	38	6500	500	16130	50	1	7506711	1633	10.82	0.61	12	0.33	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.45	N	100840	500	37 억	109495	N	N	304	N	N
68	20231218	140723	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-50	5	-0.23	506655300	23274	38.43	21900	22000	21500	28300	15300	21800	21769.15	1.46	0	-4288	22433	22116	21583	21266	20733	22275	21425	38	6500	500	16130	50	1	7506711	1633	10.82	0.61	12	0.31	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.45	N	100840	500	37 억	109495	N	N	304	N	N
69	20231218	130724	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-50	5	-0.23	447905300	20576	33.98	21900	22000	21500	28300	15300	21800	21768.34	1.46	0	-3905	22433	22116	21583	21266	20733	22275	21425	38	6500	500	16130	50	1	7506711	1633	10.82	0.61	12	0.27	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.45	N	100840	500	37 억	109495	N	N	304	N	N
70	20231218	120719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	50	2	0.23	421923900	19381	32.01	21900	22000	21500	28300	15300	21800	21769.98	1.46	0	-4202	22433	22116	21583	21266	20733	22275	21425	38	6500	500	16130	50	1	7506711	1640	10.87	0.61	12	0.26	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.45	N	100840	500	37 억	109495	N	N	304	N	N
71	20231218	110723	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	372993750	17137	28.30	21900	22000	21500	28300	15300	21800	21765.41	1.46	0	-4033	22433	22116	21583	21266	20733	22275	21425	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.23	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.45	N	100840	500	37 억	109495	N	N	304	N	N
72	20231218	100721	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-200	5	-0.92	168134750	7781	12.85	21900	21900	21500	28300	15300	21800	21608.37	1.46	0	-1604	22433	22116	21583	21266	20733	22275	21425	38	6500	500	16130	50	1	7506711	1621	10.74	0.60	12	0.10	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.45	N	100840	500	37 억	109495	N	N	304	N	N
73	20231218	090719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-150	5	-0.69	42346150	1946	3.21	21900	21900	21600	28300	15300	21800	21760.61	1.46	0	-806	22433	22116	21583	21266	20733	22275	21425	38	6500	500	16130	50	1	7506711	1625	10.77	0.60	12	0.03	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.45	N	100840	500	37 억	109495	N	N	304	N	N
74	20231215	160720	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	650	2	3.07	1280635250	59415	232.79	21050	21900	21050	27450	14850	21150	21553.88	1.35	0	15279	21450	21300	21150	21000	20850	21300	21000	38	6300	500	15650	50	1	7506711	1636	10.84	0.61	12	0.79	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.41	N	100840	500	37 억	101080	N	N	304	N	N
75	20231215	150724	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	650	2	3.07	1135018500	52733	206.61	21050	21900	21050	27450	14850	21150	21523.87	1.35	0	11687	21450	21300	21150	21000	20850	21300	21000	38	6300	500	15650	50	1	7506711	1636	10.84	0.61	12	0.70	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.41	N	100840	500	37 억	101080	N	N	0	N	N
76	20231215	140724	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	450	2	2.13	889616550	41413	162.26	21050	21900	21050	27450	14850	21150	21481.58	1.35	0	7165	21450	21300	21150	21000	20850	21300	21000	38	6300	500	15650	50	1	7506711	1621	10.74	0.60	12	0.55	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.41	N	100840	500	37 억	101080	N	N	0	N	N
77	20231215	130718	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	450	2	2.13	820667950	38214	149.72	21050	21900	21050	27450	14850	21150	21475.58	1.35	0	7467	21450	21300	21150	21000	20850	21300	21000	38	6300	500	15650	50	1	7506711	1621	10.74	0.60	12	0.51	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.41	N	100840	500	37 억	101080	N	N	0	N	N
78	20231215	120719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	400	2	1.89	775866350	36133	141.57	21050	21900	21050	27450	14850	21150	21472.51	1.35	0	7429	21450	21300	21150	21000	20850	21300	21000	38	6300	500	15650	50	1	7506711	1618	10.72	0.60	12	0.48	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.41	N	100840	500	37 억	101080	N	N	0	N	N
79	20231215	110714	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	500	2	2.36	659292850	30756	120.50	21050	21750	21050	27450	14850	21150	21436.24	1.35	0	7055	21450	21300	21150	21000	20850	21300	21000	38	6300	500	15650	50	1	7506711	1625	10.77	0.60	12	0.41	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.41	N	100840	500	37 억	101080	N	N	0	N	N
80	20231215	100720	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	350	2	1.65	367710800	17260	67.63	21050	21600	21050	27450	14850	21150	21304.22	1.35	0	6871	21450	21300	21150	21000	20850	21300	21000	38	6300	500	15650	50	1	7506711	1614	10.69	0.60	12	0.23	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	3.41	N	100840	500	37 억	101080	N	N	0	N	N
81	20231215	090722	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	100	2	0.47	81181450	3825	14.99	21050	21350	21050	27450	14850	21150	21223.91	1.35	0	2638	21450	21300	21150	21000	20850	21300	21000	38	6300	500	15650	50	1	7506711	1595	10.57	0.59	12	0.05	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.41	N	100840	500	37 억	101080	N	N	0	N	N
82	20231214	160717	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	50	2	0.24	528292450	25018	112.75	21150	21300	21000	27400	14800	21100	21116.35	1.44	0	-6406	21533	21316	21183	20966	20833	21250	20900	38	6300	500	15610	50	1	7506711	1588	10.52	0.59	12	0.33	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.41	N	100840	500	37 억	108335	N	N	0	N	N
83	20231214	150743	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	-50	5	-0.24	482582900	22858	103.02	21150	21300	21000	27400	14800	21100	21112.25	1.44	0	-6483	21533	21316	21183	20966	20833	21250	20900	38	6300	500	15610	50	1	7506711	1580	10.47	0.59	12	0.30	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	3.41	N	100840	500	37 억	108335	N	N	0	N	N
84	20231214	140725	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	100	2	0.47	409332100	19381	87.35	21150	21300	21000	27400	14800	21100	21120.35	1.44	0	-6058	21533	21316	21183	20966	20833	21250	20900	38	6300	500	15610	50	1	7506711	1591	10.54	0.59	12	0.26	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.41	N	100840	500	37 억	108335	N	N	0	N	N
85	20231214	130739	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	100	2	0.47	396561650	18778	84.63	21150	21300	21000	27400	14800	21100	21118.49	1.44	0	-5988	21533	21316	21183	20966	20833	21250	20900	38	6300	500	15610	50	1	7506711	1591	10.54	0.59	12	0.25	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.41	N	100840	500	37 억	108335	N	N	0	N	N
86	20231214	120751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	0	3	0.00	299415300	14185	63.93	21150	21300	21000	27400	14800	21100	21107.92	1.44	0	-5627	21533	21316	21183	20966	20833	21250	20900	38	6300	500	15610	50	1	7506711	1584	10.49	0.59	12	0.19	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.41	N	100840	500	37 억	108335	N	N	0	N	N
87	20231214	110719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	-50	5	-0.24	264537150	12529	56.46	21150	21300	21000	27400	14800	21100	21114.07	1.44	0	-5340	21533	21316	21183	20966	20833	21250	20900	38	6300	500	15610	50	1	7506711	1580	10.47	0.59	12	0.17	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	3.41	N	100840	500	37 억	108335	N	N	0	N	N
88	20231214	100710	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	50	2	0.24	83195350	3926	17.69	21150	21300	21100	27400	14800	21100	21192.49	1.44	0	-354	21533	21316	21183	20966	20833	21250	20900	38	6300	500	15610	50	1	7506711	1588	10.52	0.59	12	0.05	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.41	N	100840	500	37 억	108335	N	N	0	N	N
89	20231214	090651	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	150	2	0.71	13547500	640	2.88	21150	21250	21150	27400	14800	21100	21176.18	1.44	0	63	21533	21316	21183	20966	20833	21250	20900	38	6300	500	15610	50	1	7506711	1595	10.57	0.59	12	0.01	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.41	N	100840	500	37 억	108335	N	N	0	N	N
90	20231213	160715	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	-300	5	-1.40	464714900	21927	145.74	21400	21400	21050	27800	15000	21400	21194.09	1.58	0	-10248	21600	21500	21300	21200	21000	21550	21250	38	6400	500	15830	50	1	7506711	1584	10.49	0.59	12	0.29	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.47	N	100840	500	37 억	118499	N	N	0	N	N
91	20231213	150732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-250	5	-1.17	444728700	20980	139.45	21400	21400	21050	27800	15000	21400	21197.75	1.58	0	-10115	21600	21500	21300	21200	21000	21550	21250	38	6400	500	15830	50	1	7506711	1588	10.52	0.59	12	0.28	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.47	N	100840	500	37 억	118499	N	N	0	N	N
92	20231213	140729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	-150	5	-0.70	325875650	15375	102.19	21400	21400	21050	27800	15000	21400	21195.16	1.58	0	-7243	21600	21500	21300	21200	21000	21550	21250	38	6400	500	15830	50	1	7506711	1595	10.57	0.59	12	0.20	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.47	N	100840	500	37 억	118499	N	N	0	N	N
93	20231213	130731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	-50	5	-0.23	287723300	13582	90.28	21400	21400	21050	27800	15000	21400	21184.16	1.58	0	-6611	21600	21500	21300	21200	21000	21550	21250	38	6400	500	15830	50	1	7506711	1603	10.62	0.59	12	0.18	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.47	N	100840	500	37 억	118499	N	N	0	N	N
94	20231213	120728	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-250	5	-1.17	211773200	10007	66.51	21400	21400	21050	27800	15000	21400	21162.51	1.58	0	-5036	21600	21500	21300	21200	21000	21550	21250	38	6400	500	15830	50	1	7506711	1588	10.52	0.59	12	0.13	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.47	N	100840	500	37 억	118499	N	N	0	N	N
95	20231213	110731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	-200	5	-0.93	170965600	8076	53.68	21400	21400	21050	27800	15000	21400	21169.59	1.58	0	-4181	21600	21500	21300	21200	21000	21550	21250	38	6400	500	15830	50	1	7506711	1591	10.54	0.59	12	0.11	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.47	N	100840	500	37 억	118499	N	N	0	N	N
96	20231213	100734	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	-200	5	-0.93	87421050	4122	27.40	21400	21400	21150	27800	15000	21400	21208.41	1.58	0	-1783	21600	21500	21300	21200	21000	21550	21250	38	6400	500	15830	50	1	7506711	1591	10.54	0.59	12	0.05	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.47	N	100840	500	37 억	118499	N	N	0	N	N
97	20231213	090724	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	-150	5	-0.70	10385250	486	3.23	21400	21400	21250	27800	15000	21400	21368.83	1.58	0	-167	21600	21500	21300	21200	21000	21550	21250	38	6400	500	15830	50	1	7506711	1595	10.57	0.59	12	0.01	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.47	N	100840	500	37 억	118499	N	N	0	N	N
98	20231212	160700	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	200	2	0.94	318489600	14933	60.15	21200	21400	21100	27550	14850	21200	21327.86	1.60	0	-1356	21666	21432	21166	20932	20666	21550	21050	38	6350	500	15680	50	1	7506711	1606	10.64	0.60	12	0.20	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.47	N	100840	500	37 억	119784	N	N	0	N	N
99	20231212	150708	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	150	2	0.71	299377350	14038	56.54	21200	21400	21100	27550	14850	21200	21326.21	1.60	0	-1304	21666	21432	21166	20932	20666	21550	21050	38	6350	500	15680	50	1	7506711	1603	10.62	0.59	12	0.19	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.47	N	100840	500	37 억	119784	N	N	0	N	N
100	20231212	140630	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	200	2	0.94	266215050	12485	50.29	21200	21400	21100	27550	14850	21200	21322.79	1.60	0	-1256	21666	21432	21166	20932	20666	21550	21050	38	6350	500	15680	50	1	7506711	1606	10.64	0.60	12	0.17	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.47	N	100840	500	37 억	119784	N	N	0	N	N
101	20231212	130630	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	200	2	0.94	220087700	10328	41.60	21200	21400	21100	27550	14850	21200	21309.81	1.60	0	-1246	21666	21432	21166	20932	20666	21550	21050	38	6350	500	15680	50	1	7506711	1606	10.64	0.60	12	0.14	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.47	N	100840	500	37 억	119784	N	N	0	N	N
102	20231212	120625	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	150	2	0.71	195926650	9198	37.05	21200	21400	21100	27550	14850	21200	21301.01	1.60	0	-1236	21666	21432	21166	20932	20666	21550	21050	38	6350	500	15680	50	1	7506711	1603	10.62	0.59	12	0.12	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.47	N	100840	500	37 억	119784	N	N	0	N	N
103	20231212	110636	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	150	2	0.71	161687350	7594	30.59	21200	21400	21100	27550	14850	21200	21291.46	1.60	0	-1051	21666	21432	21166	20932	20666	21550	21050	38	6350	500	15680	50	1	7506711	1603	10.62	0.59	12	0.10	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.47	N	100840	500	37 억	119784	N	N	0	N	N
104	20231212	100701	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	150	2	0.71	104603650	4918	19.81	21200	21400	21100	27550	14850	21200	21269.55	1.60	0	-117	21666	21432	21166	20932	20666	21550	21050	38	6350	500	15680	50	1	7506711	1603	10.62	0.59	12	0.07	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.47	N	100840	500	37 억	119784	N	N	0	N	N
105	20231212	090700	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	0	3	0.00	16530950	781	3.15	21200	21200	21100	27550	14850	21200	21166.39	1.60	0	-11	21666	21432	21166	20932	20666	21550	21050	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	0.01	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.47	N	100840	500	37 억	119784	N	N	0	N	N
106	20231211	160702	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	150	2	0.71	524147100	24728	97.09	21050	21400	20900	27350	14750	21050	21196.49	1.51	-2482	3724	21350	21200	21050	20900	20750	21275	20975	38	6300	500	15570	50	1	7506711	1591	10.54	0.59	12	0.33	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.53	N	100840	500	37 억	113460	N	N	0	N	N
107	20231211	150700	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	250	2	1.19	450293100	21239	83.39	21050	21400	20900	27350	14750	21050	21201.24	1.51	-2482	3651	21350	21200	21050	20900	20750	21275	20975	38	6300	500	15570	50	1	7506711	1599	10.59	0.59	12	0.28	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.53	N	100840	500	37 억	113460	N	N	0	N	N
108	20231211	140659	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	250	2	1.19	393467950	18575	72.93	21050	21350	20900	27350	14750	21050	21182.66	1.51	-2482	3621	21350	21200	21050	20900	20750	21275	20975	38	6300	500	15570	50	1	7506711	1599	10.59	0.59	12	0.25	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.53	N	100840	500	37 억	113460	N	N	0	N	N
109	20231211	130701	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	250	2	1.19	360598300	17030	66.87	21050	21350	20900	27350	14750	21050	21174.30	1.51	-2482	3428	21350	21200	21050	20900	20750	21275	20975	38	6300	500	15570	50	1	7506711	1599	10.59	0.59	12	0.23	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.53	N	100840	500	37 억	113460	N	N	0	N	N
110	20231211	120700	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	300	2	1.43	271674800	12849	50.45	21050	21350	20900	27350	14750	21050	21143.65	1.51	-2482	2106	21350	21200	21050	20900	20750	21275	20975	38	6300	500	15570	50	1	7506711	1603	10.62	0.59	12	0.17	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.53	N	100840	500	37 억	113460	N	N	0	N	N
111	20231211	110658	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	150	2	0.71	175572700	8335	32.73	21050	21250	20900	27350	14750	21050	21064.51	1.51	-2482	325	21350	21200	21050	20900	20750	21275	20975	38	6300	500	15570	50	1	7506711	1591	10.54	0.59	12	0.11	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.53	N	100840	500	37 억	113460	N	N	0	N	N
112	20231211	100656	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	50	2	0.24	117146650	5573	21.88	21050	21200	20900	27350	14750	21050	21020.39	1.51	-2482	442	21350	21200	21050	20900	20750	21275	20975	38	6300	500	15570	50	1	7506711	1584	10.49	0.59	12	0.07	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.53	N	100840	500	37 억	113460	N	N	0	N	N
113	20231211	090656	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20900	-150	5	-0.71	25768950	1227	4.82	21050	21050	20900	27350	14750	21050	21001.59	1.51	-2482	-68	21350	21200	21050	20900	20750	21275	20975	38	6300	500	15570	50	1	7506711	1569	10.39	0.58	12	0.02	2011.00	35921.00	32700	20231023	-36.09	17250	20230103	21.16	32700	-36.09	20231023	17250	21.16	20230103	32700	-36.09	20231023	17250	21.16	20230103	3.53	N	100840	500	37 억	113460	N	N	0	N	N
114	20231208	160649	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	100	2	0.48	532796250	25346	71.29	21000	21200	20900	27200	14700	20950	21020.91	1.51	0	2310	21483	21216	21083	20816	20683	21150	20750	38	6250	500	15500	50	1	7506711	1580	10.47	0.59	12	0.34	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	3.52	N	100840	500	37 억	113460	N	N	1	N	N
115	20231208	150653	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	150	2	0.72	496603650	23628	66.46	21000	21200	20900	27200	14700	20950	21017.59	1.51	0	2582	21483	21216	21083	20816	20683	21150	20750	38	6250	500	15500	50	1	7506711	1584	10.49	0.59	12	0.31	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.52	N	100840	500	37 억	113460	N	N	1	N	N
116	20231208	140651	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	100	2	0.48	444235650	21138	59.45	21000	21200	20900	27200	14700	20950	21015.97	1.51	0	2825	21483	21216	21083	20816	20683	21150	20750	38	6250	500	15500	50	1	7506711	1580	10.47	0.59	12	0.28	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	3.52	N	100840	500	37 억	113460	N	N	1	N	N
117	20231208	130651	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	150	2	0.72	409788850	19509	54.87	21000	21200	20900	27200	14700	20950	21005.12	1.51	0	3168	21483	21216	21083	20816	20683	21150	20750	38	6250	500	15500	50	1	7506711	1584	10.49	0.59	12	0.26	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.52	N	100840	500	37 억	113460	N	N	1	N	N
118	20231208	120648	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	200	2	0.95	264021100	12561	35.33	21000	21200	20900	27200	14700	20950	21019.11	1.51	0	151	21483	21216	21083	20816	20683	21150	20750	38	6250	500	15500	50	1	7506711	1588	10.52	0.59	12	0.17	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.52	N	100840	500	37 억	113460	N	N	1	N	N
119	20231208	110645	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	250	2	1.19	222386550	10589	29.78	21000	21200	20900	27200	14700	20950	21001.66	1.51	0	156	21483	21216	21083	20816	20683	21150	20750	38	6250	500	15500	50	1	7506711	1591	10.54	0.59	12	0.14	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.52	N	100840	500	37 억	113460	N	N	1	N	N
120	20231208	100654	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	150	2	0.72	186556450	8892	25.01	21000	21200	20900	27200	14700	20950	20980.26	1.51	0	-205	21483	21216	21083	20816	20683	21150	20750	38	6250	500	15500	50	1	7506711	1584	10.49	0.59	12	0.12	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.52	N	100840	500	37 억	113460	N	N	1	N	N
121	20231208	090644	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	50	2	0.24	12907100	614	1.73	21000	21100	21000	27200	14700	20950	21021.34	1.51	0	-28	21483	21216	21083	20816	20683	21150	20750	38	6250	500	15500	50	1	7506711	1576	10.44	0.58	12	0.01	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	3.52	N	100840	500	37 억	113460	N	N	1	N	N
122	20231207	160647	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20950	-250	5	-1.18	736159750	34928	201.28	21200	21350	20950	27550	14850	21200	21077.43	1.64	0	-10796	21633	21416	21233	21016	20833	21325	20925	38	6350	500	15680	50	1	7506711	1573	10.42	0.58	12	0.47	2011.00	35921.00	32700	20231023	-35.93	17250	20230103	21.45	32700	-35.93	20231023	17250	21.45	20230103	32700	-35.93	20231023	17250	21.45	20230103	3.52	N	100840	500	37 억	123384	N	N	1	N	N
123	20231207	150648	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	-100	5	-0.47	693874000	32913	189.67	21200	21350	20950	27550	14850	21200	21082.00	1.64	0	-10650	21633	21416	21233	21016	20833	21325	20925	38	6350	500	15680	50	1	7506711	1584	10.49	0.59	12	0.44	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.52	N	100840	500	37 억	123384	N	N	5	N	N
124	20231207	140645	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	-150	5	-0.71	613162650	29078	167.57	21200	21350	20950	27550	14850	21200	21086.75	1.64	0	-9901	21633	21416	21233	21016	20833	21325	20925	38	6350	500	15680	50	1	7506711	1580	10.47	0.59	12	0.39	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	3.52	N	100840	500	37 억	123384	N	N	5	N	N
125	20231207	130645	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-50	5	-0.24	564262050	26755	154.18	21200	21350	20950	27550	14850	21200	21089.89	1.64	0	-9026	21633	21416	21233	21016	20833	21325	20925	38	6350	500	15680	50	1	7506711	1588	10.52	0.59	12	0.36	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.52	N	100840	500	37 억	123384	N	N	5	N	N
126	20231207	120647	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-50	5	-0.24	520977000	24697	142.32	21200	21350	20950	27550	14850	21200	21094.67	1.64	0	-8623	21633	21416	21233	21016	20833	21325	20925	38	6350	500	15680	50	1	7506711	1588	10.52	0.59	12	0.33	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.52	N	100840	500	37 억	123384	N	N	5	N	N
127	20231207	110643	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-50	5	-0.24	477958350	22656	130.56	21200	21350	20950	27550	14850	21200	21096.24	1.64	0	-8273	21633	21416	21233	21016	20833	21325	20925	38	6350	500	15680	50	1	7506711	1588	10.52	0.59	12	0.30	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.52	N	100840	500	37 억	123384	N	N	5	N	N
128	20231207	100641	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	0	3	0.00	381985700	18110	104.36	21200	21350	20950	27550	14850	21200	21092.42	1.64	0	-6957	21633	21416	21233	21016	20833	21325	20925	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	0.24	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.52	N	100840	500	37 억	123384	N	N	5	N	N
129	20231207	090648	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	-150	5	-0.71	44098550	2094	12.07	21200	21200	21000	27550	14850	21200	21058.26	1.64	0	-1128	21633	21416	21233	21016	20833	21325	20925	38	6350	500	15680	50	1	7506711	1580	10.47	0.59	12	0.03	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	3.52	N	100840	500	37 억	123384	N	N	5	N	N
130	20231206	160637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	0	3	0.00	363829800	17156	59.69	21400	21450	21050	27550	14850	21200	21207.15	1.70	0	-4468	21766	21482	21316	21032	20866	21400	20950	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	0.23	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.49	N	100840	500	37 억	127722	N	N	5	N	N
131	20231206	150647	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	50	2	0.24	330465150	15584	54.22	21400	21450	21050	27550	14850	21200	21205.41	1.70	0	-3761	21766	21482	21316	21032	20866	21400	20950	38	6350	500	15680	50	1	7506711	1595	10.57	0.59	12	0.21	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.49	N	100840	500	37 억	127722	N	N	1	N	N
132	20231206	140646	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	0	3	0.00	283848600	13383	46.57	21400	21450	21050	27550	14850	21200	21209.64	1.70	0	-2993	21766	21482	21316	21032	20866	21400	20950	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	0.18	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.49	N	100840	500	37 억	127722	N	N	1	N	N
133	20231206	130639	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	0	3	0.00	262225950	12367	43.03	21400	21450	21050	27550	14850	21200	21203.68	1.70	0	-2665	21766	21482	21316	21032	20866	21400	20950	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	0.16	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.49	N	100840	500	37 억	127722	N	N	1	N	N
134	20231206	120636	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	150	2	0.71	224485400	10588	36.84	21400	21450	21050	27550	14850	21200	21201.87	1.70	0	-2641	21766	21482	21316	21032	20866	21400	20950	38	6350	500	15680	50	1	7506711	1603	10.62	0.59	12	0.14	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.49	N	100840	500	37 억	127722	N	N	1	N	N
135	20231206	110648	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-50	5	-0.24	197099500	9299	32.36	21400	21450	21050	27550	14850	21200	21195.77	1.70	0	-2253	21766	21482	21316	21032	20866	21400	20950	38	6350	500	15680	50	1	7506711	1588	10.52	0.59	12	0.12	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.49	N	100840	500	37 억	127722	N	N	1	N	N
136	20231206	100639	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	0	3	0.00	178979700	8443	29.38	21400	21450	21050	27550	14850	21200	21198.59	1.70	0	-2058	21766	21482	21316	21032	20866	21400	20950	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	0.11	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.49	N	100840	500	37 억	127722	N	N	1	N	N
137	20231206	090642	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	150	2	0.71	23903000	1121	3.90	21400	21400	21200	27550	14850	21200	21322.93	1.70	0	-245	21766	21482	21316	21032	20866	21400	20950	38	6350	500	15680	50	1	7506711	1603	10.62	0.59	12	0.01	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.49	N	100840	500	37 억	127722	N	N	1	N	N
138	20231205	160645	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	-300	5	-1.40	589583150	27570	77.10	21400	21600	21150	27950	15050	21500	21385.14	1.86	0	-10698	21900	21700	21450	21250	21000	21800	21350	38	6450	500	15910	50	1	7506711	1591	10.54	0.59	12	0.37	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.52	N	100840	500	37 억	139558	N	N	1	N	N
139	20231205	150642	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	-250	5	-1.16	538129550	25142	70.31	21400	21600	21200	27950	15050	21500	21403.61	1.86	0	-9928	21900	21700	21450	21250	21000	21800	21350	38	6450	500	15910	50	1	7506711	1595	10.57	0.59	12	0.33	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.52	N	100840	500	37 억	139558	N	N	1	N	N
140	20231205	140642	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	-50	5	-0.23	366322650	17073	47.75	21400	21600	21300	27950	15050	21500	21456.25	1.86	0	-4361	21900	21700	21450	21250	21000	21800	21350	38	6450	500	15910	50	1	7506711	1610	10.67	0.60	12	0.23	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	3.52	N	100840	500	37 억	139558	N	N	1	N	N
141	20231205	130640	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	50	2	0.23	324755400	15136	42.33	21400	21600	21300	27950	15050	21500	21455.82	1.86	0	-3223	21900	21700	21450	21250	21000	21800	21350	38	6450	500	15910	50	1	7506711	1618	10.72	0.60	12	0.20	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.52	N	100840	500	37 억	139558	N	N	1	N	N
142	20231205	120636	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	0	3	0.00	286149650	13339	37.30	21400	21600	21300	27950	15050	21500	21452.10	1.86	0	-3134	21900	21700	21450	21250	21000	21800	21350	38	6450	500	15910	50	1	7506711	1614	10.69	0.60	12	0.18	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	3.52	N	100840	500	37 억	139558	N	N	1	N	N
143	20231205	110636	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	50	2	0.23	212974650	9941	27.80	21400	21600	21300	27950	15050	21500	21423.86	1.86	0	-1956	21900	21700	21450	21250	21000	21800	21350	38	6450	500	15910	50	1	7506711	1618	10.72	0.60	12	0.13	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.52	N	100840	500	37 억	139558	N	N	1	N	N
144	20231205	100638	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	-100	5	-0.47	115185650	5387	15.07	21400	21500	21350	27950	15050	21500	21382.13	1.86	0	-193	21900	21700	21450	21250	21000	21800	21350	38	6450	500	15910	50	1	7506711	1606	10.64	0.60	12	0.07	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.52	N	100840	500	37 억	139558	N	N	1	N	N
145	20231205	090637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	-100	5	-0.47	14892050	695	1.94	21400	21500	21400	27950	15050	21500	21427.31	1.86	0	3	21900	21700	21450	21250	21000	21800	21350	38	6450	500	15910	50	1	7506711	1606	10.64	0.60	12	0.01	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.52	N	100840	500	37 억	139558	N	N	1	N	N
146	20231204	160636	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	200	2	0.94	767094450	35699	71.22	21400	21650	21200	27650	14950	21300	21488.39	1.92	0	-4458	21933	21616	21383	21066	20833	21500	20950	38	6350	500	15760	50	1	7506711	1614	10.69	0.60	12	0.48	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	3.52	N	100840	500	37 억	144345	N	N	1	N	N
147	20231204	150637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	250	2	1.17	739422700	34413	68.65	21400	21650	21200	27650	14950	21300	21487.32	1.92	0	-4278	21933	21616	21383	21066	20833	21500	20950	38	6350	500	15760	50	1	7506711	1618	10.72	0.60	12	0.46	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.52	N	100840	500	37 억	144345	N	N	0	N	N
148	20231204	140633	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	350	2	1.64	648113500	30175	60.20	21400	21650	21200	27650	14950	21300	21479.15	1.92	0	-4031	21933	21616	21383	21066	20833	21500	20950	38	6350	500	15760	50	1	7506711	1625	10.77	0.60	12	0.40	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.52	N	100840	500	37 억	144345	N	N	0	N	N
149	20231204	130631	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	350	2	1.64	581393300	27090	54.04	21400	21650	21200	27650	14950	21300	21462.21	1.92	0	-3769	21933	21616	21383	21066	20833	21500	20950	38	6350	500	15760	50	1	7506711	1625	10.77	0.60	12	0.36	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.52	N	100840	500	37 억	144345	N	N	0	N	N
150	20231204	120631	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	300	2	1.41	484988900	22628	45.14	21400	21600	21200	27650	14950	21300	21433.78	1.92	0	-4220	21933	21616	21383	21066	20833	21500	20950	38	6350	500	15760	50	1	7506711	1621	10.74	0.60	12	0.30	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.52	N	100840	500	37 억	144345	N	N	0	N	N
151	20231204	110634	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	300	2	1.41	387434300	18099	36.11	21400	21600	21200	27650	14950	21300	21407.04	1.92	0	-3170	21933	21616	21383	21066	20833	21500	20950	38	6350	500	15760	50	1	7506711	1621	10.74	0.60	12	0.24	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.52	N	100840	500	37 억	144345	N	N	0	N	N
152	20231204	100633	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	250	2	1.17	268783650	12579	25.09	21400	21600	21200	27650	14950	21300	21368.25	1.92	0	-2741	21933	21616	21383	21066	20833	21500	20950	38	6350	500	15760	50	1	7506711	1618	10.72	0.60	12	0.17	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.52	N	100840	500	37 억	144345	N	N	0	N	N
153	20231204	090633	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	0	3	0.00	45878250	2152	4.29	21400	21400	21250	27650	14950	21300	21319.91	1.92	0	-1639	21933	21616	21383	21066	20833	21500	20950	38	6350	500	15760	50	1	7506711	1599	10.59	0.59	12	0.03	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.52	N	100840	500	37 억	144345	N	N	0	N	N
154	20231201	160633	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	100	2	0.47	1036714750	48343	277.42	21400	21700	21150	27550	14850	21200	21445.37	1.97	0	-3044	21500	21350	21150	21000	20800	21425	21075	38	6350	500	15680	50	1	7506711	1599	10.59	0.59	12	0.64	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.50	N	100840	500	37 억	147985	N	N	0	N	N
155	20231201	150631	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	150	2	0.71	995161550	46392	266.22	21400	21700	21150	27550	14850	21200	21451.15	1.97	0	-3381	21500	21350	21150	21000	20800	21425	21075	38	6350	500	15680	50	1	7506711	1603	10.62	0.59	12	0.62	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.50	N	100840	500	37 억	147985	N	N	0	N	N
156	20231201	140632	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	250	2	1.18	911710050	42487	243.81	21400	21700	21150	27550	14850	21200	21458.56	1.97	0	-3870	21500	21350	21150	21000	20800	21425	21075	38	6350	500	15680	50	1	7506711	1610	10.67	0.60	12	0.57	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	3.50	N	100840	500	37 억	147985	N	N	0	N	N
157	20231201	130631	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	400	2	1.89	565389400	26452	151.80	21400	21600	21150	27550	14850	21200	21374.16	1.97	0	2756	21500	21350	21150	21000	20800	21425	21075	38	6350	500	15680	50	1	7506711	1621	10.74	0.60	12	0.35	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.50	N	100840	500	37 억	147985	N	N	0	N	N
158	20231201	120637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	100	2	0.47	408600150	19161	109.96	21400	21500	21150	27550	14850	21200	21324.57	1.97	0	963	21500	21350	21150	21000	20800	21425	21075	38	6350	500	15680	50	1	7506711	1599	10.59	0.59	12	0.26	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.50	N	100840	500	37 억	147985	N	N	0	N	N
159	20231201	110633	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	200	2	0.94	335602150	15750	90.38	21400	21500	21150	27550	14850	21200	21308.07	1.97	0	1184	21500	21350	21150	21000	20800	21425	21075	38	6350	500	15680	50	1	7506711	1606	10.64	0.60	12	0.21	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.50	N	100840	500	37 억	147985	N	N	0	N	N
160	20231201	100637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	0	3	0.00	192304550	9059	51.99	21400	21400	21150	27550	14850	21200	21228.01	1.97	0	-900	21500	21350	21150	21000	20800	21425	21075	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	0.12	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.50	N	100840	500	37 억	147985	N	N	0	N	N
161	20231201	090630	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	0	3	0.00	47948600	2251	12.92	21400	21400	21200	27550	14850	21200	21301.02	1.97	0	-686	21500	21350	21150	21000	20800	21425	21075	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	0.03	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.50	N	100840	500	37 억	147985	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History