KissMeData/017370/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	160339	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1123337660	127481	131.90	8520	8940	8500	11110	5990	8550	8811.73	1.81	11048	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		331816	N	N	4	N	00	N
3	20231229	150336	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1123337660	127481	131.90	8520	8940	8500	11110	5990	8550	8811.73	1.81	11048	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		331816	N	N	4	N	00	N
4	20231229	140336	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1123337660	127481	131.90	8520	8940	8500	11110	5990	8550	8811.73	1.81	11048	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		331816	N	N	4	N	00	N
5	20231229	130336	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1123337660	127481	131.90	8520	8940	8500	11110	5990	8550	8811.73	1.81	11048	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		331816	N	N	4	N	00	N
6	20231229	120336	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1123337660	127481	131.90	8520	8940	8500	11110	5990	8550	8811.73	1.81	11048	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		331816	N	N	4	N	00	N
7	20231229	110325	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1123337660	127481	131.90	8520	8940	8500	11110	5990	8550	8811.73	1.81	11048	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		331816	N	N	4	N	00	N
8	20231229	100327	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1123337660	127481	131.90	8520	8940	8500	11110	5990	8550	8811.73	1.81	11048	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		331816	N	N	4	N	00	N
9	20231229	090327	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1123337660	127481	131.90	8520	8940	8500	11110	5990	8550	8811.73	1.81	11048	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		331816	N	N	4	N	00	N
10	20231228	160325	57	100.00	KOSPI		기계	N	N	N	N		N	8840	290	2	3.39	1122818030	127423	131.84	8520	8940	8500	11110	5990	8550	8811.73	1.75	0	14368	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1619	58.54	1.66	12	0.70	151.00	5341.00	11570	20230817	-23.60	2830	20230427	212.37	11570	-23.60	20230817	2830	212.37	20230427	11570	-23.60	20230817	2830	212.37	20230427	1.02	N	017370	500	91 억		320768	N	N	4	N	00	N
11	20231228	150328	57	100.00	KOSPI		기계	N	N	N	N		N	8900	350	2	4.09	1055104950	119777	123.93	8520	8940	8500	11110	5990	8550	8808.91	1.75	0	12849	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1630	58.94	1.67	12	0.65	151.00	5341.00	11570	20230817	-23.08	2830	20230427	214.49	11570	-23.08	20230817	2830	214.49	20230427	11570	-23.08	20230817	2830	214.49	20230427	1.02	N	017370	500	91 억		320768	N	N	2	N	00	N
12	20231228	140325	57	100.00	KOSPI		기계	N	N	N	N		N	8900	350	2	4.09	955836560	108611	112.37	8520	8940	8500	11110	5990	8550	8800.55	1.75	0	13503	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1630	58.94	1.67	12	0.59	151.00	5341.00	11570	20230817	-23.08	2830	20230427	214.49	11570	-23.08	20230817	2830	214.49	20230427	11570	-23.08	20230817	2830	214.49	20230427	1.02	N	017370	500	91 억		320768	N	N	2	N	00	N
13	20231228	130325	57	100.00	KOSPI		기계	N	N	N	N		N	8930	380	2	4.44	841203240	95736	99.05	8520	8940	8500	11110	5990	8550	8786.70	1.75	0	13208	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1635	59.14	1.67	12	0.52	151.00	5341.00	11570	20230817	-22.82	2830	20230427	215.55	11570	-22.82	20230817	2830	215.55	20230427	11570	-22.82	20230817	2830	215.55	20230427	1.02	N	017370	500	91 억		320768	N	N	2	N	00	N
14	20231228	120325	57	100.00	KOSPI		기계	N	N	N	N		N	8830	280	2	3.27	624009500	71313	73.78	8520	8890	8500	11110	5990	8550	8750.29	1.75	0	13370	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1617	58.48	1.65	12	0.39	151.00	5341.00	11570	20230817	-23.68	2830	20230427	212.01	11570	-23.68	20230817	2830	212.01	20230427	11570	-23.68	20230817	2830	212.01	20230427	1.02	N	017370	500	91 억		320768	N	N	2	N	00	N
15	20231228	110325	57	100.00	KOSPI		기계	N	N	N	N		N	8830	280	2	3.27	517724710	59301	61.36	8520	8890	8500	11110	5990	8550	8730.45	1.75	0	14068	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1617	58.48	1.65	12	0.32	151.00	5341.00	11570	20230817	-23.68	2830	20230427	212.01	11570	-23.68	20230817	2830	212.01	20230427	11570	-23.68	20230817	2830	212.01	20230427	1.02	N	017370	500	91 억		320768	N	N	2	N	00	N
16	20231228	100323	57	100.00	KOSPI		기계	N	N	N	N		N	8820	270	2	3.16	344413480	39671	41.05	8520	8850	8500	11110	5990	8550	8681.74	1.75	0	8656	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1615	58.41	1.65	12	0.22	151.00	5341.00	11570	20230817	-23.77	2830	20230427	211.66	11570	-23.77	20230817	2830	211.66	20230427	11570	-23.77	20230817	2830	211.66	20230427	1.02	N	017370	500	91 억		320768	N	N	2	N	00	N
17	20231228	090324	57	100.00	KOSPI		기계	N	N	N	N		N	8530	-20	5	-0.23	24446650	2869	2.97	8520	8550	8520	11110	5990	8550	8520.97	1.75	0	961	8930	8740	8500	8310	8070	8835	8405	92	2560	500	6150	10	1	18314054	1562	56.49	1.60	12	0.02	151.00	5341.00	11570	20230817	-26.27	2830	20230427	201.41	11570	-26.27	20230817	2830	201.41	20230427	11570	-26.27	20230817	2830	201.41	20230427	1.02	N	017370	500	91 억		320768	N	N	2	N	00	N
18	20231227	160323	57	100.00	KOSPI		기계	N	N	N	N		N	8550	50	2	0.59	817710200	95581	98.31	8280	8690	8260	11050	5950	8500	8555.16	1.67	0	15241	8746	8622	8536	8412	8326	8580	8370	92	2550	500	6120	10	1	18314054	1566	56.62	1.60	12	0.52	151.00	5341.00	11570	20230817	-26.10	2830	20230427	202.12	11570	-26.10	20230817	2830	202.12	20230427	11570	-26.10	20230817	2830	202.12	20230427	1.04	N	017370	500	91 억		306465	N	N	2	N	00	N
19	20231227	150326	57	100.00	KOSPI		기계	N	N	N	N		N	8560	60	2	0.71	790482270	92398	95.03	8280	8690	8260	11050	5950	8500	8555.19	1.67	0	14668	8746	8622	8536	8412	8326	8580	8370	92	2550	500	6120	10	1	18314054	1568	56.69	1.60	12	0.50	151.00	5341.00	11570	20230817	-26.02	2830	20230427	202.47	11570	-26.02	20230817	2830	202.47	20230427	11570	-26.02	20230817	2830	202.47	20230427	1.04	N	017370	500	91 억		306465	N	N	0	N	00	N
20	20231227	140325	57	100.00	KOSPI		기계	N	N	N	N		N	8600	100	2	1.18	695710120	81347	83.67	8280	8690	8260	11050	5950	8500	8552.38	1.67	0	14599	8746	8622	8536	8412	8326	8580	8370	92	2550	500	6120	10	1	18314054	1575	56.95	1.61	12	0.44	151.00	5341.00	11570	20230817	-25.67	2830	20230427	203.89	11570	-25.67	20230817	2830	203.89	20230427	11570	-25.67	20230817	2830	203.89	20230427	1.04	N	017370	500	91 억		306465	N	N	0	N	00	N
21	20231227	130323	57	100.00	KOSPI		기계	N	N	N	N		N	8570	70	2	0.82	606699420	70978	73.00	8280	8690	8260	11050	5950	8500	8547.71	1.67	0	15589	8746	8622	8536	8412	8326	8580	8370	92	2550	500	6120	10	1	18314054	1570	56.75	1.60	12	0.39	151.00	5341.00	11570	20230817	-25.93	2830	20230427	202.83	11570	-25.93	20230817	2830	202.83	20230427	11570	-25.93	20230817	2830	202.83	20230427	1.04	N	017370	500	91 억		306465	N	N	0	N	00	N
22	20231227	120322	57	100.00	KOSPI		기계	N	N	N	N		N	8610	110	2	1.29	437710010	51288	52.75	8280	8690	8260	11050	5950	8500	8534.36	1.67	0	10774	8746	8622	8536	8412	8326	8580	8370	92	2550	500	6120	10	1	18314054	1577	57.02	1.61	12	0.28	151.00	5341.00	11570	20230817	-25.58	2830	20230427	204.24	11570	-25.58	20230817	2830	204.24	20230427	11570	-25.58	20230817	2830	204.24	20230427	1.04	N	017370	500	91 억		306465	N	N	0	N	00	N
23	20231227	110325	57	100.00	KOSPI		기계	N	N	N	N		N	8660	160	2	1.88	337460880	39696	40.83	8280	8680	8260	11050	5950	8500	8501.13	1.67	0	9735	8746	8622	8536	8412	8326	8580	8370	92	2550	500	6120	10	1	18314054	1586	57.35	1.62	12	0.22	151.00	5341.00	11570	20230817	-25.15	2830	20230427	206.01	11570	-25.15	20230817	2830	206.01	20230427	11570	-25.15	20230817	2830	206.01	20230427	1.04	N	017370	500	91 억		306465	N	N	0	N	00	N
24	20231227	100325	57	100.00	KOSPI		기계	N	N	N	N		N	8540	40	2	0.47	260159860	30690	31.57	8280	8680	8260	11050	5950	8500	8477.02	1.67	0	8679	8746	8622	8536	8412	8326	8580	8370	92	2550	500	6120	10	1	18314054	1564	56.56	1.60	12	0.17	151.00	5341.00	11570	20230817	-26.19	2830	20230427	201.77	11570	-26.19	20230817	2830	201.77	20230427	11570	-26.19	20230817	2830	201.77	20230427	1.04	N	017370	500	91 억		306465	N	N	0	N	00	N
25	20231227	090325	57	100.00	KOSPI		기계	N	N	N	N		N	8560	60	2	0.71	108326710	12965	13.33	8280	8680	8260	11050	5950	8500	8355.32	1.67	0	4323	8746	8622	8536	8412	8326	8580	8370	92	2550	500	6120	10	1	18314054	1568	56.69	1.60	12	0.07	151.00	5341.00	11570	20230817	-26.02	2830	20230427	202.47	11570	-26.02	20230817	2830	202.47	20230427	11570	-26.02	20230817	2830	202.47	20230427	1.04	N	017370	500	91 억		306465	N	N	0	N	00	N
26	20231226	160325	57	100.00	KOSPI		기계	N	N	N	N		N	8500	-150	5	-1.73	828949320	97104	69.09	8650	8660	8450	11240	6060	8650	8536.72	1.63	0	-53	9170	8910	8720	8460	8270	8815	8365	92	2590	500	6220	10	1	18314054	1557	56.29	1.59	12	0.53	151.00	5341.00	11570	20230817	-26.53	2830	20230427	200.35	11570	-26.53	20230817	2830	200.35	20230427	11570	-26.53	20230817	2830	200.35	20230427	1.05	N	017370	500	91 억		299282	N	N	0	N	00	N
27	20231226	150323	57	100.00	KOSPI		기계	N	N	N	N		N	8580	-70	5	-0.81	751262090	87958	62.59	8650	8660	8450	11240	6060	8650	8541.15	1.63	0	-362	9170	8910	8720	8460	8270	8815	8365	92	2590	500	6220	10	1	18314054	1571	56.82	1.61	12	0.48	151.00	5341.00	11570	20230817	-25.84	2830	20230427	203.18	11570	-25.84	20230817	2830	203.18	20230427	11570	-25.84	20230817	2830	203.18	20230427	1.05	N	017370	500	91 억		299282	N	N	0	N	00	N
28	20231226	140325	57	100.00	KOSPI		기계	N	N	N	N		N	8620	-30	5	-0.35	671529750	78633	55.95	8650	8660	8450	11240	6060	8650	8540.05	1.63	0	-2355	9170	8910	8720	8460	8270	8815	8365	92	2590	500	6220	10	1	18314054	1579	57.09	1.61	12	0.43	151.00	5341.00	11570	20230817	-25.50	2830	20230427	204.59	11570	-25.50	20230817	2830	204.59	20230427	11570	-25.50	20230817	2830	204.59	20230427	1.05	N	017370	500	91 억		299282	N	N	0	N	00	N
29	20231226	130325	57	100.00	KOSPI		기계	N	N	N	N		N	8570	-80	5	-0.92	530957110	62315	44.34	8650	8650	8450	11240	6060	8650	8520.53	1.63	0	-1103	9170	8910	8720	8460	8270	8815	8365	92	2590	500	6220	10	1	18314054	1570	56.75	1.60	12	0.34	151.00	5341.00	11570	20230817	-25.93	2830	20230427	202.83	11570	-25.93	20230817	2830	202.83	20230427	11570	-25.93	20230817	2830	202.83	20230427	1.05	N	017370	500	91 억		299282	N	N	0	N	00	N
30	20231226	120324	57	100.00	KOSPI		기계	N	N	N	N		N	8530	-120	5	-1.39	503456710	59090	42.05	8650	8650	8450	11240	6060	8650	8520.17	1.63	0	-758	9170	8910	8720	8460	8270	8815	8365	92	2590	500	6220	10	1	18314054	1562	56.49	1.60	12	0.32	151.00	5341.00	11570	20230817	-26.27	2830	20230427	201.41	11570	-26.27	20230817	2830	201.41	20230427	11570	-26.27	20230817	2830	201.41	20230427	1.05	N	017370	500	91 억		299282	N	N	0	N	00	N
31	20231226	110327	57	100.00	KOSPI		기계	N	N	N	N		N	8490	-160	5	-1.85	458266030	53767	38.26	8650	8650	8450	11240	6060	8650	8523.18	1.63	0	-670	9170	8910	8720	8460	8270	8815	8365	92	2590	500	6220	10	1	18314054	1555	56.23	1.59	12	0.29	151.00	5341.00	11570	20230817	-26.62	2830	20230427	200.00	11570	-26.62	20230817	2830	200.00	20230427	11570	-26.62	20230817	2830	200.00	20230427	1.05	N	017370	500	91 억		299282	N	N	0	N	00	N
32	20231226	100324	57	100.00	KOSPI		기계	N	N	N	N		N	8530	-120	5	-1.39	304203400	35635	25.36	8650	8650	8460	11240	6060	8650	8536.65	1.63	0	-1443	9170	8910	8720	8460	8270	8815	8365	92	2590	500	6220	10	1	18314054	1562	56.49	1.60	12	0.19	151.00	5341.00	11570	20230817	-26.27	2830	20230427	201.41	11570	-26.27	20230817	2830	201.41	20230427	11570	-26.27	20230817	2830	201.41	20230427	1.05	N	017370	500	91 억		299282	N	N	0	N	00	N
33	20231226	090325	57	100.00	KOSPI		기계	N	N	N	N		N	8650	0	3	0.00	19449350	2253	1.60	8650	8650	8600	11240	6060	8650	8632.65	1.63	0	-1470	9170	8910	8720	8460	8270	8815	8365	92	2590	500	6220	10	1	18314054	1584	57.28	1.62	12	0.01	151.00	5341.00	11570	20230817	-25.24	2830	20230427	205.65	11570	-25.24	20230817	2830	205.65	20230427	11570	-25.24	20230817	2830	205.65	20230427	1.05	N	017370	500	91 억		299282	N	N	0	N	00	N
34	20231222	160321	57	100.00	KOSPI		기계	N	N	N	N		N	8650	-250	5	-2.81	1226816720	140283	70.96	8980	8980	8530	11570	6230	8900	8745.72	1.85	0	-42350	9380	9140	9010	8770	8640	9085	8715	92	2670	500	6400	10	1	18314054	1584	57.28	1.62	12	0.77	151.00	5341.00	11570	20230817	-25.24	2830	20230427	205.65	11570	-25.24	20230817	2830	205.65	20230427	11570	-25.24	20230817	2830	205.65	20230427	1.05	N	017370	500	91 억		339677	N	N	0	N	00	N
35	20231222	150321	57	100.00	KOSPI		기계	N	N	N	N		N	8680	-220	5	-2.47	1114725960	127338	64.41	8980	8980	8530	11570	6230	8900	8754.07	1.85	0	-35626	9380	9140	9010	8770	8640	9085	8715	92	2670	500	6400	10	1	18314054	1590	57.48	1.63	12	0.70	151.00	5341.00	11570	20230817	-24.98	2830	20230427	206.71	11570	-24.98	20230817	2830	206.71	20230427	11570	-24.98	20230817	2830	206.71	20230427	1.05	N	017370	500	91 억		339677	N	N	0	N	00	N
36	20231222	140320	57	100.00	KOSPI		기계	N	N	N	N		N	8760	-140	5	-1.57	582390280	66253	33.51	8980	8980	8710	11570	6230	8900	8790.40	1.85	0	-8540	9380	9140	9010	8770	8640	9085	8715	92	2670	500	6400	10	1	18314054	1604	58.01	1.64	12	0.36	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	11570	-24.29	20230817	2830	209.54	20230427	11570	-24.29	20230817	2830	209.54	20230427	1.05	N	017370	500	91 억		339677	N	N	0	N	00	N
37	20231222	130318	57	100.00	KOSPI		기계	N	N	N	N		N	8760	-140	5	-1.57	492624110	56006	28.33	8980	8980	8710	11570	6230	8900	8795.92	1.85	0	-6715	9380	9140	9010	8770	8640	9085	8715	92	2670	500	6400	10	1	18314054	1604	58.01	1.64	12	0.31	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	11570	-24.29	20230817	2830	209.54	20230427	11570	-24.29	20230817	2830	209.54	20230427	1.05	N	017370	500	91 억		339677	N	N	0	N	00	N
38	20231222	120319	57	100.00	KOSPI		기계	N	N	N	N		N	8730	-170	5	-1.91	417876130	47473	24.01	8980	8980	8710	11570	6230	8900	8802.40	1.85	0	-3469	9380	9140	9010	8770	8640	9085	8715	92	2670	500	6400	10	1	18314054	1599	57.81	1.63	12	0.26	151.00	5341.00	11570	20230817	-24.55	2830	20230427	208.48	11570	-24.55	20230817	2830	208.48	20230427	11570	-24.55	20230817	2830	208.48	20230427	1.05	N	017370	500	91 억		339677	N	N	0	N	00	N
39	20231222	110320	57	100.00	KOSPI		기계	N	N	N	N		N	8760	-140	5	-1.57	286370000	32433	16.40	8980	8980	8740	11570	6230	8900	8829.59	1.85	0	-2971	9380	9140	9010	8770	8640	9085	8715	92	2670	500	6400	10	1	18314054	1604	58.01	1.64	12	0.18	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	11570	-24.29	20230817	2830	209.54	20230427	11570	-24.29	20230817	2830	209.54	20230427	1.05	N	017370	500	91 억		339677	N	N	0	N	00	N
40	20231222	100319	57	100.00	KOSPI		기계	N	N	N	N		N	8910	10	2	0.11	163136310	18425	9.32	8980	8980	8790	11570	6230	8900	8854.07	1.85	0	-2397	9380	9140	9010	8770	8640	9085	8715	92	2670	500	6400	10	1	18314054	1632	59.01	1.67	12	0.10	151.00	5341.00	11570	20230817	-22.99	2830	20230427	214.84	11570	-22.99	20230817	2830	214.84	20230427	11570	-22.99	20230817	2830	214.84	20230427	1.05	N	017370	500	91 억		339677	N	N	0	N	00	N
41	20231222	090319	57	100.00	KOSPI		기계	N	N	N	N		N	8920	20	2	0.22	21237040	2380	1.20	8980	8980	8850	11570	6230	8900	8923.13	1.85	0	268	9380	9140	9010	8770	8640	9085	8715	92	2670	500	6400	10	1	18314054	1634	59.07	1.67	12	0.01	151.00	5341.00	11570	20230817	-22.90	2830	20230427	215.19	11570	-22.90	20230817	2830	215.19	20230427	11570	-22.90	20230817	2830	215.19	20230427	1.05	N	017370	500	91 억		339677	N	N	0	N	00	N
42	20231221	160319	57	100.00	KOSPI		기계	N	N	N	N		N	8900	-190	5	-2.09	1772180790	196743	97.47	8900	9250	8880	11810	6370	9090	9008.04	1.94	-2478	-19527	9523	9306	8883	8666	8243	9415	8775	92	2720	500	6540	10	1	18314054	1630	58.94	1.67	12	1.07	151.00	5341.00	11570	20230817	-23.08	2830	20230427	214.49	11570	-23.08	20230817	2830	214.49	20230427	11570	-23.08	20230817	2830	214.49	20230427	1.04	N	017370	500	91 억		355254	N	N	0	N	00	N
43	20231221	150319	57	100.00	KOSPI		기계	N	N	N	N		N	8940	-150	5	-1.65	1630043670	180775	89.56	8900	9250	8880	11810	6370	9090	9016.98	1.94	-2478	-18016	9523	9306	8883	8666	8243	9415	8775	92	2720	500	6540	10	1	18314054	1637	59.21	1.67	12	0.99	151.00	5341.00	11570	20230817	-22.73	2830	20230427	215.90	11570	-22.73	20230817	2830	215.90	20230427	11570	-22.73	20230817	2830	215.90	20230427	1.04	N	017370	500	91 억		355254	N	N	0	N	00	N
44	20231221	140317	57	100.00	KOSPI		기계	N	N	N	N		N	8970	-120	5	-1.32	1385319080	153353	75.97	8900	9250	8880	11810	6370	9090	9033.53	1.94	-2478	-1775	9523	9306	8883	8666	8243	9415	8775	92	2720	500	6540	10	1	18314054	1643	59.40	1.68	12	0.84	151.00	5341.00	11570	20230817	-22.47	2830	20230427	216.96	11570	-22.47	20230817	2830	216.96	20230427	11570	-22.47	20230817	2830	216.96	20230427	1.04	N	017370	500	91 억		355254	N	N	0	N	00	N
45	20231221	130318	57	100.00	KOSPI		기계	N	N	N	N		N	8970	-120	5	-1.32	1229325590	135977	67.37	8900	9250	8880	11810	6370	9090	9040.69	1.94	-2478	2179	9523	9306	8883	8666	8243	9415	8775	92	2720	500	6540	10	1	18314054	1643	59.40	1.68	12	0.74	151.00	5341.00	11570	20230817	-22.47	2830	20230427	216.96	11570	-22.47	20230817	2830	216.96	20230427	11570	-22.47	20230817	2830	216.96	20230427	1.04	N	017370	500	91 억		355254	N	N	0	N	00	N
46	20231221	120319	57	100.00	KOSPI		기계	N	N	N	N		N	8980	-110	5	-1.21	1018030400	112494	55.73	8900	9250	8880	11810	6370	9090	9049.64	1.94	-2478	3109	9523	9306	8883	8666	8243	9415	8775	92	2720	500	6540	10	1	18314054	1645	59.47	1.68	12	0.61	151.00	5341.00	11570	20230817	-22.39	2830	20230427	217.31	11570	-22.39	20230817	2830	217.31	20230427	11570	-22.39	20230817	2830	217.31	20230427	1.04	N	017370	500	91 억		355254	N	N	0	N	00	N
47	20231221	110320	57	100.00	KOSPI		기계	N	N	N	N		N	8950	-140	5	-1.54	938134890	103609	51.33	8900	9250	8880	11810	6370	9090	9054.57	1.94	-2478	2747	9523	9306	8883	8666	8243	9415	8775	92	2720	500	6540	10	1	18314054	1639	59.27	1.68	12	0.57	151.00	5341.00	11570	20230817	-22.64	2830	20230427	216.25	11570	-22.64	20230817	2830	216.25	20230427	11570	-22.64	20230817	2830	216.25	20230427	1.04	N	017370	500	91 억		355254	N	N	0	N	00	N
48	20231221	100317	57	100.00	KOSPI		기계	N	N	N	N		N	9000	-90	5	-0.99	624458530	68755	34.06	8900	9250	8880	11810	6370	9090	9082.37	1.94	-2478	7193	9523	9306	8883	8666	8243	9415	8775	92	2720	500	6540	10	1	18314054	1648	59.60	1.69	12	0.38	151.00	5341.00	11570	20230817	-22.21	2830	20230427	218.02	11570	-22.21	20230817	2830	218.02	20230427	11570	-22.21	20230817	2830	218.02	20230427	1.04	N	017370	500	91 억		355254	N	N	0	N	00	N
49	20231221	090319	57	100.00	KOSPI		기계	N	N	N	N		N	8910	-180	5	-1.98	33186570	3732	1.85	8900	8910	8880	11810	6370	9090	8892.44	1.94	-2478	783	9523	9306	8883	8666	8243	9415	8775	92	2720	500	6540	10	1	18314054	1632	59.01	1.67	12	0.02	151.00	5341.00	11570	20230817	-22.99	2830	20230427	214.84	11570	-22.99	20230817	2830	214.84	20230427	11570	-22.99	20230817	2830	214.84	20230427	1.04	N	017370	500	91 억		355254	N	N	0	N	00	N
50	20231220	160319	57	100.00	KOSPI		기계	N	N	N	N		N	9090	490	2	5.70	1786521480	200486	373.27	8610	9100	8460	11180	6020	8600	8909.99	1.75	0	22258	8786	8692	8576	8482	8366	8635	8425	92	2580	500	6190	10	1	18314054	1665	60.20	1.70	12	1.09	151.00	5341.00	11570	20230817	-21.43	2830	20230427	221.20	11570	-21.43	20230817	2830	221.20	20230427	11570	-21.43	20230817	2830	221.20	20230427	1.08	N	017370	500	91 억		320937	N	N	0	N	00	N
51	20231220	150334	57	100.00	KOSPI		기계	N	N	N	N		N	8930	330	2	3.84	1355625750	152833	284.55	8610	9000	8460	11180	6020	8600	8869.98	1.75	0	21950	8786	8692	8576	8482	8366	8635	8425	92	2580	500	6190	10	1	18314054	1635	59.14	1.67	12	0.83	151.00	5341.00	11570	20230817	-22.82	2830	20230427	215.55	11570	-22.82	20230817	2830	215.55	20230427	11570	-22.82	20230817	2830	215.55	20230427	1.08	N	017370	500	91 억		320937	N	N	0	N	00	N
52	20231220	140338	57	100.00	KOSPI		기계	N	N	N	N		N	8900	300	2	3.49	1135855360	128061	238.43	8610	9000	8460	11180	6020	8600	8869.64	1.75	0	19324	8786	8692	8576	8482	8366	8635	8425	92	2580	500	6190	10	1	18314054	1630	58.94	1.67	12	0.70	151.00	5341.00	11570	20230817	-23.08	2830	20230427	214.49	11570	-23.08	20230817	2830	214.49	20230427	11570	-23.08	20230817	2830	214.49	20230427	1.08	N	017370	500	91 억		320937	N	N	0	N	00	N
53	20231220	130338	57	100.00	KOSPI		기계	N	N	N	N		N	8950	350	2	4.07	926700370	104733	195.00	8610	8980	8460	11180	6020	8600	8848.22	1.75	0	20770	8786	8692	8576	8482	8366	8635	8425	92	2580	500	6190	10	1	18314054	1639	59.27	1.68	12	0.57	151.00	5341.00	11570	20230817	-22.64	2830	20230427	216.25	11570	-22.64	20230817	2830	216.25	20230427	11570	-22.64	20230817	2830	216.25	20230427	1.08	N	017370	500	91 억		320937	N	N	0	N	00	N
54	20231220	120317	57	100.00	KOSPI		기계	N	N	N	N		N	8870	270	2	3.14	636804770	72277	134.57	8610	8960	8460	11180	6020	8600	8810.61	1.75	0	14626	8786	8692	8576	8482	8366	8635	8425	92	2580	500	6190	10	1	18314054	1624	58.74	1.66	12	0.39	151.00	5341.00	11570	20230817	-23.34	2830	20230427	213.43	11570	-23.34	20230817	2830	213.43	20230427	11570	-23.34	20230817	2830	213.43	20230427	1.08	N	017370	500	91 억		320937	N	N	0	N	00	N
55	20231220	110320	57	100.00	KOSPI		기계	N	N	N	N		N	8780	180	2	2.09	583168310	66235	123.32	8610	8960	8460	11180	6020	8600	8804.53	1.75	0	13638	8786	8692	8576	8482	8366	8635	8425	92	2580	500	6190	10	1	18314054	1608	58.15	1.64	12	0.36	151.00	5341.00	11570	20230817	-24.11	2830	20230427	210.25	11570	-24.11	20230817	2830	210.25	20230427	11570	-24.11	20230817	2830	210.25	20230427	1.08	N	017370	500	91 억		320937	N	N	0	N	00	N
56	20231220	100318	57	100.00	KOSPI		기계	N	N	N	N		N	8930	330	2	3.84	382956530	43691	81.35	8610	8950	8460	11180	6020	8600	8765.11	1.75	0	12424	8786	8692	8576	8482	8366	8635	8425	92	2580	500	6190	10	1	18314054	1635	59.14	1.67	12	0.24	151.00	5341.00	11570	20230817	-22.82	2830	20230427	215.55	11570	-22.82	20230817	2830	215.55	20230427	11570	-22.82	20230817	2830	215.55	20230427	1.08	N	017370	500	91 억		320937	N	N	0	N	00	N
57	20231220	090318	57	100.00	KOSPI		기계	N	N	N	N		N	8580	-20	5	-0.23	35956940	4225	7.87	8610	8610	8460	11180	6020	8600	8510.52	1.75	0	1045	8786	8692	8576	8482	8366	8635	8425	92	2580	500	6190	10	1	18314054	1571	56.82	1.61	12	0.02	151.00	5341.00	11570	20230817	-25.84	2830	20230427	203.18	11570	-25.84	20230817	2830	203.18	20230427	11570	-25.84	20230817	2830	203.18	20230427	1.08	N	017370	500	91 억		320937	N	N	0	N	00	N
58	20231219	160319	57	100.00	KOSPI		기계	N	N	N	N		N	8600	-10	5	-0.12	459886300	53660	61.27	8610	8670	8460	11190	6030	8610	8570.37	1.75	0	-1164	9230	8920	8730	8420	8230	8825	8325	92	2580	500	6190	10	1	18314054	1575	56.95	1.61	12	0.29	151.00	5341.00	11570	20230817	-25.67	2830	20230427	203.89	11570	-25.67	20230817	2830	203.89	20230427	11570	-25.67	20230817	2830	203.89	20230427	1.08	N	017370	500	91 억		321167	N	N	0	N	00	N
59	20231219	150319	57	100.00	KOSPI		기계	N	N	N	N		N	8570	-40	5	-0.46	428890850	50045	57.14	8610	8670	8460	11190	6030	8610	8570.10	1.75	0	-459	9230	8920	8730	8420	8230	8825	8325	92	2580	500	6190	10	1	18314054	1570	56.75	1.60	12	0.27	151.00	5341.00	11570	20230817	-25.93	2830	20230427	202.83	11570	-25.93	20230817	2830	202.83	20230427	11570	-25.93	20230817	2830	202.83	20230427	1.08	N	017370	500	91 억		321167	N	N	0	N	00	N
60	20231219	140319	57	100.00	KOSPI		기계	N	N	N	N		N	8590	-20	5	-0.23	332560410	38818	44.32	8610	8670	8460	11190	6030	8610	8567.17	1.75	0	123	9230	8920	8730	8420	8230	8825	8325	92	2580	500	6190	10	1	18314054	1573	56.89	1.61	12	0.21	151.00	5341.00	11570	20230817	-25.76	2830	20230427	203.53	11570	-25.76	20230817	2830	203.53	20230427	11570	-25.76	20230817	2830	203.53	20230427	1.08	N	017370	500	91 억		321167	N	N	0	N	00	N
61	20231219	130318	57	100.00	KOSPI		기계	N	N	N	N		N	8640	30	2	0.35	299901730	35025	39.99	8610	8670	8460	11190	6030	8610	8562.50	1.75	0	-313	9230	8920	8730	8420	8230	8825	8325	92	2580	500	6190	10	1	18314054	1582	57.22	1.62	12	0.19	151.00	5341.00	11570	20230817	-25.32	2830	20230427	205.30	11570	-25.32	20230817	2830	205.30	20230427	11570	-25.32	20230817	2830	205.30	20230427	1.08	N	017370	500	91 억		321167	N	N	0	N	00	N
62	20231219	120319	57	100.00	KOSPI		기계	N	N	N	N		N	8610	0	3	0.00	242784360	28394	32.42	8610	8650	8460	11190	6030	8610	8550.55	1.75	0	-1132	9230	8920	8730	8420	8230	8825	8325	92	2580	500	6190	10	1	18314054	1577	57.02	1.61	12	0.16	151.00	5341.00	11570	20230817	-25.58	2830	20230427	204.24	11570	-25.58	20230817	2830	204.24	20230427	11570	-25.58	20230817	2830	204.24	20230427	1.08	N	017370	500	91 억		321167	N	N	0	N	00	N
63	20231219	110320	57	100.00	KOSPI		기계	N	N	N	N		N	8580	-30	5	-0.35	194986040	22833	26.07	8610	8650	8460	11190	6030	8610	8539.66	1.75	0	-946	9230	8920	8730	8420	8230	8825	8325	92	2580	500	6190	10	1	18314054	1571	56.82	1.61	12	0.12	151.00	5341.00	11570	20230817	-25.84	2830	20230427	203.18	11570	-25.84	20230817	2830	203.18	20230427	11570	-25.84	20230817	2830	203.18	20230427	1.08	N	017370	500	91 억		321167	N	N	0	N	00	N
64	20231219	100317	57	100.00	KOSPI		기계	N	N	N	N		N	8560	-50	5	-0.58	142344980	16667	19.03	8610	8650	8460	11190	6030	8610	8540.53	1.75	0	-422	9230	8920	8730	8420	8230	8825	8325	92	2580	500	6190	10	1	18314054	1568	56.69	1.60	12	0.09	151.00	5341.00	11570	20230817	-26.02	2830	20230427	202.47	11570	-26.02	20230817	2830	202.47	20230427	11570	-26.02	20230817	2830	202.47	20230427	1.08	N	017370	500	91 억		321167	N	N	0	N	00	N
65	20231219	090318	57	100.00	KOSPI		기계	N	N	N	N		N	8490	-120	5	-1.39	52554270	6175	7.05	8610	8610	8460	11190	6030	8610	8510.81	1.75	0	1322	9230	8920	8730	8420	8230	8825	8325	92	2580	500	6190	10	1	18314054	1555	56.23	1.59	12	0.03	151.00	5341.00	11570	20230817	-26.62	2830	20230427	200.00	11570	-26.62	20230817	2830	200.00	20230427	11570	-26.62	20230817	2830	200.00	20230427	1.08	N	017370	500	91 억		321167	N	N	0	N	00	N
66	20231218	160319	57	100.00	KOSPI		기계	N	N	N	N		N	8610	-10	5	-0.12	765096120	87521	53.59	9010	9040	8540	11200	6040	8620	8742.04	1.87	0	-20814	9426	9022	8796	8392	8166	8910	8280	92	2580	500	6200	10	1	18314054	1577	57.02	1.61	12	0.48	151.00	5341.00	11570	20230817	-25.58	2830	20230427	204.24	11570	-25.58	20230817	2830	204.24	20230427	11570	-25.58	20230817	2830	204.24	20230427	1.04	N	017370	500	91 억		342596	N	N	0	N	00	N
67	20231218	150317	57	100.00	KOSPI		기계	N	N	N	N		N	8630	10	2	0.12	730830520	83549	51.16	9010	9040	8540	11200	6040	8620	8747.33	1.87	0	-20976	9426	9022	8796	8392	8166	8910	8280	92	2580	500	6200	10	1	18314054	1581	57.15	1.62	12	0.46	151.00	5341.00	11570	20230817	-25.41	2830	20230427	204.95	11570	-25.41	20230817	2830	204.95	20230427	11570	-25.41	20230817	2830	204.95	20230427	1.04	N	017370	500	91 억		342596	N	N	0	N	00	N
68	20231218	140317	57	100.00	KOSPI		기계	N	N	N	N		N	8670	50	2	0.58	625466300	71381	43.71	9010	9040	8540	11200	6040	8620	8762.36	1.87	0	-16125	9426	9022	8796	8392	8166	8910	8280	92	2580	500	6200	10	1	18314054	1588	57.42	1.62	12	0.39	151.00	5341.00	11570	20230817	-25.06	2830	20230427	206.36	11570	-25.06	20230817	2830	206.36	20230427	11570	-25.06	20230817	2830	206.36	20230427	1.04	N	017370	500	91 억		342596	N	N	0	N	00	N
69	20231218	130317	57	100.00	KOSPI		기계	N	N	N	N		N	8740	120	2	1.39	552284370	62971	38.56	9010	9040	8540	11200	6040	8620	8770.46	1.87	0	-14241	9426	9022	8796	8392	8166	8910	8280	92	2580	500	6200	10	1	18314054	1601	57.88	1.64	12	0.34	151.00	5341.00	11570	20230817	-24.46	2830	20230427	208.83	11570	-24.46	20230817	2830	208.83	20230427	11570	-24.46	20230817	2830	208.83	20230427	1.04	N	017370	500	91 억		342596	N	N	0	N	00	N
70	20231218	120315	57	100.00	KOSPI		기계	N	N	N	N		N	8720	100	2	1.16	495468820	56466	34.57	9010	9040	8540	11200	6040	8620	8774.64	1.87	0	-10860	9426	9022	8796	8392	8166	8910	8280	92	2580	500	6200	10	1	18314054	1597	57.75	1.63	12	0.31	151.00	5341.00	11570	20230817	-24.63	2830	20230427	208.13	11570	-24.63	20230817	2830	208.13	20230427	11570	-24.63	20230817	2830	208.13	20230427	1.04	N	017370	500	91 억		342596	N	N	0	N	00	N
71	20231218	110316	57	100.00	KOSPI		기계	N	N	N	N		N	8760	140	2	1.62	440765190	50217	30.75	9010	9040	8540	11200	6040	8620	8777.21	1.87	0	-6616	9426	9022	8796	8392	8166	8910	8280	92	2580	500	6200	10	1	18314054	1604	58.01	1.64	12	0.27	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	11570	-24.29	20230817	2830	209.54	20230427	11570	-24.29	20230817	2830	209.54	20230427	1.04	N	017370	500	91 억		342596	N	N	0	N	00	N
72	20231218	100316	57	100.00	KOSPI		기계	N	N	N	N		N	8750	130	2	1.51	330504110	37664	23.06	9010	9040	8540	11200	6040	8620	8775.07	1.87	0	-6468	9426	9022	8796	8392	8166	8910	8280	92	2580	500	6200	10	1	18314054	1602	57.95	1.64	12	0.21	151.00	5341.00	11570	20230817	-24.37	2830	20230427	209.19	11570	-24.37	20230817	2830	209.19	20230427	11570	-24.37	20230817	2830	209.19	20230427	1.04	N	017370	500	91 억		342596	N	N	0	N	00	N
73	20231218	090313	57	100.00	KOSPI		기계	N	N	N	N		N	8670	50	2	0.58	140326220	15663	9.59	9010	9040	8670	11200	6040	8620	8959.09	1.87	0	-10016	9426	9022	8796	8392	8166	8910	8280	92	2580	500	6200	10	1	18314054	1588	57.42	1.62	12	0.09	151.00	5341.00	11570	20230817	-25.06	2830	20230427	206.36	11570	-25.06	20230817	2830	206.36	20230427	11570	-25.06	20230817	2830	206.36	20230427	1.04	N	017370	500	91 억		342596	N	N	0	N	00	N
74	20231215	160315	57	100.00	KOSPI		기계	N	N	N	N		N	8620	20	2	0.23	1448125260	163199	208.22	8670	9200	8570	11180	6020	8600	8873.54	1.80	0	14804	8933	8766	8613	8446	8293	8690	8370	92	2580	500	6190	10	1	18314054	1579	57.09	1.61	12	0.89	151.00	5341.00	11570	20230817	-25.50	2830	20230427	204.59	11570	-25.50	20230817	2830	204.59	20230427	11570	-25.50	20230817	2830	204.59	20230427	1.08	N	017370	500	91 억		329058	N	N	0	N	00	N
75	20231215	150317	57	100.00	KOSPI		기계	N	N	N	N		N	8670	70	2	0.81	1379426660	155237	198.06	8670	9200	8570	11180	6020	8600	8886.12	1.80	0	9576	8933	8766	8613	8446	8293	8690	8370	92	2580	500	6190	10	1	18314054	1588	57.42	1.62	12	0.85	151.00	5341.00	11570	20230817	-25.06	2830	20230427	206.36	11570	-25.06	20230817	2830	206.36	20230427	11570	-25.06	20230817	2830	206.36	20230427	1.08	N	017370	500	91 억		329058	N	N	0	N	00	N
76	20231215	140316	57	100.00	KOSPI		기계	N	N	N	N		N	8770	170	2	1.98	1225169650	137424	175.33	8670	9200	8670	11180	6020	8600	8915.48	1.80	0	6211	8933	8766	8613	8446	8293	8690	8370	92	2580	500	6190	10	1	18314054	1606	58.08	1.64	12	0.75	151.00	5341.00	11570	20230817	-24.20	2830	20230427	209.89	11570	-24.20	20230817	2830	209.89	20230427	11570	-24.20	20230817	2830	209.89	20230427	1.08	N	017370	500	91 억		329058	N	N	0	N	00	N
77	20231215	130314	57	100.00	KOSPI		기계	N	N	N	N		N	8740	140	2	1.63	1164305780	130476	166.47	8670	9200	8670	11180	6020	8600	8923.77	1.80	0	8341	8933	8766	8613	8446	8293	8690	8370	92	2580	500	6190	10	1	18314054	1601	57.88	1.64	12	0.71	151.00	5341.00	11570	20230817	-24.46	2830	20230427	208.83	11570	-24.46	20230817	2830	208.83	20230427	11570	-24.46	20230817	2830	208.83	20230427	1.08	N	017370	500	91 억		329058	N	N	0	N	00	N
78	20231215	120314	57	100.00	KOSPI		기계	N	N	N	N		N	8820	220	2	2.56	1084949490	121426	154.92	8670	9200	8670	11180	6020	8600	8935.34	1.80	0	12035	8933	8766	8613	8446	8293	8690	8370	92	2580	500	6190	10	1	18314054	1615	58.41	1.65	12	0.66	151.00	5341.00	11570	20230817	-23.77	2830	20230427	211.66	11570	-23.77	20230817	2830	211.66	20230427	11570	-23.77	20230817	2830	211.66	20230427	1.08	N	017370	500	91 억		329058	N	N	0	N	00	N
79	20231215	110315	57	100.00	KOSPI		기계	N	N	N	N		N	8860	260	2	3.02	986874630	110330	140.76	8670	9200	8670	11180	6020	8600	8945.06	1.80	0	17310	8933	8766	8613	8446	8293	8690	8370	92	2580	500	6190	10	1	18314054	1623	58.68	1.66	12	0.60	151.00	5341.00	11570	20230817	-23.42	2830	20230427	213.07	11570	-23.42	20230817	2830	213.07	20230427	11570	-23.42	20230817	2830	213.07	20230427	1.08	N	017370	500	91 억		329058	N	N	0	N	00	N
80	20231215	100316	57	100.00	KOSPI		기계	N	N	N	N		N	9050	450	2	5.23	774160620	86527	110.40	8670	9200	8670	11180	6020	8600	8947.44	1.80	0	20769	8933	8766	8613	8446	8293	8690	8370	92	2580	500	6190	10	1	18314054	1657	59.93	1.69	12	0.47	151.00	5341.00	11570	20230817	-21.78	2830	20230427	219.79	11570	-21.78	20230817	2830	219.79	20230427	11570	-21.78	20230817	2830	219.79	20230427	1.08	N	017370	500	91 억		329058	N	N	0	N	00	N
81	20231215	090314	57	100.00	KOSPI		기계	N	N	N	N		N	8870	270	2	3.14	108049790	12310	15.71	8670	8880	8670	11180	6020	8600	8778.84	1.80	0	5562	8933	8766	8613	8446	8293	8690	8370	92	2580	500	6190	10	1	18314054	1624	58.74	1.66	12	0.07	151.00	5341.00	11570	20230817	-23.34	2830	20230427	213.43	11570	-23.34	20230817	2830	213.43	20230427	11570	-23.34	20230817	2830	213.43	20230427	1.08	N	017370	500	91 억		329058	N	N	0	N	00	N
82	20231214	160315	57	100.00	KOSPI		기계	N	N	N	N		N	8600	0	3	0.00	670401160	78079	103.33	8610	8780	8460	11180	6020	8600	8586.19	1.87	0	-16153	8900	8750	8670	8520	8440	8710	8480	92	2580	500	6190	10	1	18314054	1575	56.95	1.61	12	0.43	151.00	5341.00	11570	20230817	-25.67	2830	20230427	203.89	11570	-25.67	20230817	2830	203.89	20230427	11570	-25.67	20230817	2830	203.89	20230427	1.04	N	017370	500	91 억		343231	N	N	0	N	00	N
83	20231214	150324	57	100.00	KOSPI		기계	N	N	N	N		N	8700	100	2	1.16	635070680	73986	97.92	8610	8780	8460	11180	6020	8600	8583.66	1.87	0	-14081	8900	8750	8670	8520	8440	8710	8480	92	2580	500	6190	10	1	18314054	1593	57.62	1.63	12	0.40	151.00	5341.00	11570	20230817	-24.81	2830	20230427	207.42	11570	-24.81	20230817	2830	207.42	20230427	11570	-24.81	20230817	2830	207.42	20230427	1.04	N	017370	500	91 억		343231	N	N	0	N	00	N
84	20231214	140324	57	100.00	KOSPI		기계	N	N	N	N		N	8550	-50	5	-0.58	534526130	62421	82.61	8610	8780	8460	11180	6020	8600	8563.24	1.87	0	-7651	8900	8750	8670	8520	8440	8710	8480	92	2580	500	6190	10	1	18314054	1566	56.62	1.60	12	0.34	151.00	5341.00	11570	20230817	-26.10	2830	20230427	202.12	11570	-26.10	20230817	2830	202.12	20230427	11570	-26.10	20230817	2830	202.12	20230427	1.04	N	017370	500	91 억		343231	N	N	0	N	00	N
85	20231214	130319	57	100.00	KOSPI		기계	N	N	N	N		N	8500	-100	5	-1.16	478417390	55850	73.91	8610	8780	8460	11180	6020	8600	8566.11	1.87	0	-8934	8900	8750	8670	8520	8440	8710	8480	92	2580	500	6190	10	1	18314054	1557	56.29	1.59	12	0.30	151.00	5341.00	11570	20230817	-26.53	2830	20230427	200.35	11570	-26.53	20230817	2830	200.35	20230427	11570	-26.53	20230817	2830	200.35	20230427	1.04	N	017370	500	91 억		343231	N	N	0	N	00	N
86	20231214	120327	57	100.00	KOSPI		기계	N	N	N	N		N	8560	-40	5	-0.47	428781220	50015	66.19	8610	8780	8460	11180	6020	8600	8573.05	1.87	0	-7582	8900	8750	8670	8520	8440	8710	8480	92	2580	500	6190	10	1	18314054	1568	56.69	1.60	12	0.27	151.00	5341.00	11570	20230817	-26.02	2830	20230427	202.47	11570	-26.02	20230817	2830	202.47	20230427	11570	-26.02	20230817	2830	202.47	20230427	1.04	N	017370	500	91 억		343231	N	N	0	N	00	N
87	20231214	110318	57	100.00	KOSPI		기계	N	N	N	N		N	8570	-30	5	-0.35	341648940	39787	52.66	8610	8780	8460	11180	6020	8600	8586.95	1.87	0	-9714	8900	8750	8670	8520	8440	8710	8480	92	2580	500	6190	10	1	18314054	1570	56.75	1.60	12	0.22	151.00	5341.00	11570	20230817	-25.93	2830	20230427	202.83	11570	-25.93	20230817	2830	202.83	20230427	11570	-25.93	20230817	2830	202.83	20230427	1.04	N	017370	500	91 억		343231	N	N	0	N	00	N
88	20231214	100312	57	100.00	KOSPI		기계	N	N	N	N		N	8590	-10	5	-0.12	158417710	18359	24.30	8610	8780	8550	11180	6020	8600	8628.89	1.87	0	-8537	8900	8750	8670	8520	8440	8710	8480	92	2580	500	6190	10	1	18314054	1573	56.89	1.61	12	0.10	151.00	5341.00	11570	20230817	-25.76	2830	20230427	203.53	11570	-25.76	20230817	2830	203.53	20230427	11570	-25.76	20230817	2830	203.53	20230427	1.04	N	017370	500	91 억		343231	N	N	0	N	00	N
89	20231214	090302	57	100.00	KOSPI		기계	N	N	N	N		N	8670	70	2	0.81	2504160	290	0.38	8610	8670	8610	11180	6020	8600	8635.03	1.87	0	-21	8900	8750	8670	8520	8440	8710	8480	92	2580	500	6190	10	1	18314054	1588	57.42	1.62	12	0.00	151.00	5341.00	11570	20230817	-25.06	2830	20230427	206.36	11570	-25.06	20230817	2830	206.36	20230427	11570	-25.06	20230817	2830	206.36	20230427	1.04	N	017370	500	91 억		343231	N	N	0	N	00	N
90	20231213	160313	57	100.00	KOSPI		기계	N	N	N	N		N	8600	-200	5	-2.27	655394230	75460	64.25	8800	8820	8590	11440	6160	8800	8685.40	1.92	0	-5586	9226	9012	8836	8622	8446	9120	8730	92	2640	500	6330	10	1	18314054	1575	56.95	1.61	12	0.41	151.00	5341.00	11570	20230817	-25.67	2830	20230427	203.89	11570	-25.67	20230817	2830	203.89	20230427	11570	-25.67	20230817	2830	203.89	20230427	1.06	N	017370	500	91 억		350788	N	N	0	N	00	N
91	20231213	150321	57	100.00	KOSPI		기계	N	N	N	N		N	8610	-190	5	-2.16	567294950	65227	55.54	8800	8820	8590	11440	6160	8800	8697.24	1.92	0	-6110	9226	9012	8836	8622	8446	9120	8730	92	2640	500	6330	10	1	18314054	1577	57.02	1.61	12	0.36	151.00	5341.00	11570	20230817	-25.58	2830	20230427	204.24	11570	-25.58	20230817	2830	204.24	20230427	11570	-25.58	20230817	2830	204.24	20230427	1.06	N	017370	500	91 억		350788	N	N	0	N	00	N
92	20231213	140320	57	100.00	KOSPI		기계	N	N	N	N		N	8750	-50	5	-0.57	387209040	44416	37.82	8800	8820	8620	11440	6160	8800	8717.78	1.92	0	-5106	9226	9012	8836	8622	8446	9120	8730	92	2640	500	6330	10	1	18314054	1602	57.95	1.64	12	0.24	151.00	5341.00	11570	20230817	-24.37	2830	20230427	209.19	11570	-24.37	20230817	2830	209.19	20230427	11570	-24.37	20230817	2830	209.19	20230427	1.06	N	017370	500	91 억		350788	N	N	0	N	00	N
93	20231213	130319	57	100.00	KOSPI		기계	N	N	N	N		N	8780	-20	5	-0.23	375410930	43069	36.67	8800	8820	8620	11440	6160	8800	8716.50	1.92	0	-4642	9226	9012	8836	8622	8446	9120	8730	92	2640	500	6330	10	1	18314054	1608	58.15	1.64	12	0.24	151.00	5341.00	11570	20230817	-24.11	2830	20230427	210.25	11570	-24.11	20230817	2830	210.25	20230427	11570	-24.11	20230817	2830	210.25	20230427	1.06	N	017370	500	91 억		350788	N	N	0	N	00	N
94	20231213	120318	57	100.00	KOSPI		기계	N	N	N	N		N	8770	-30	5	-0.34	328118820	37688	32.09	8800	8820	8620	11440	6160	8800	8706.19	1.92	0	-3705	9226	9012	8836	8622	8446	9120	8730	92	2640	500	6330	10	1	18314054	1606	58.08	1.64	12	0.21	151.00	5341.00	11570	20230817	-24.20	2830	20230427	209.89	11570	-24.20	20230817	2830	209.89	20230427	11570	-24.20	20230817	2830	209.89	20230427	1.06	N	017370	500	91 억		350788	N	N	0	N	00	N
95	20231213	110318	57	100.00	KOSPI		기계	N	N	N	N		N	8760	-40	5	-0.45	299315100	34410	29.30	8800	8800	8620	11440	6160	8800	8698.49	1.92	0	-3418	9226	9012	8836	8622	8446	9120	8730	92	2640	500	6330	10	1	18314054	1604	58.01	1.64	12	0.19	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	11570	-24.29	20230817	2830	209.54	20230427	11570	-24.29	20230817	2830	209.54	20230427	1.06	N	017370	500	91 억		350788	N	N	0	N	00	N
96	20231213	100323	57	100.00	KOSPI		기계	N	N	N	N		N	8680	-120	5	-1.36	237556290	27354	23.29	8800	8800	8620	11440	6160	8800	8684.51	1.92	0	-3154	9226	9012	8836	8622	8446	9120	8730	92	2640	500	6330	10	1	18314054	1590	57.48	1.63	12	0.15	151.00	5341.00	11570	20230817	-24.98	2830	20230427	206.71	11570	-24.98	20230817	2830	206.71	20230427	11570	-24.98	20230817	2830	206.71	20230427	1.06	N	017370	500	91 억		350788	N	N	0	N	00	N
97	20231213	090316	57	100.00	KOSPI		기계	N	N	N	N		N	8760	-40	5	-0.45	10163170	1163	0.99	8800	8800	8670	11440	6160	8800	8738.70	1.92	0	-198	9226	9012	8836	8622	8446	9120	8730	92	2640	500	6330	10	1	18314054	1604	58.01	1.64	12	0.01	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	11570	-24.29	20230817	2830	209.54	20230427	11570	-24.29	20230817	2830	209.54	20230427	1.06	N	017370	500	91 억		350788	N	N	0	N	00	N
98	20231212	160305	57	100.00	KOSPI		기계	N	N	N	N		N	8800	50	2	0.57	1033147550	116440	85.16	8750	9050	8660	11370	6130	8750	8872.81	2.07	0	-29040	9243	8996	8603	8356	7963	9120	8480	92	2620	500	6300	10	1	18314054	1612	58.28	1.65	12	0.64	151.00	5341.00	11570	20230817	-23.94	2830	20230427	210.95	11570	-23.94	20230817	2830	210.95	20230427	11570	-23.94	20230817	2830	210.95	20230427	1.05	N	017370	500	91 억		379416	N	N	0	N	00	N
99	20231212	150311	57	100.00	KOSPI		기계	N	N	N	N		N	8810	60	2	0.69	981557400	110587	80.88	8750	9050	8660	11370	6130	8750	8875.89	2.07	0	-28399	9243	8996	8603	8356	7963	9120	8480	92	2620	500	6300	10	1	18314054	1613	58.34	1.65	12	0.60	151.00	5341.00	11570	20230817	-23.85	2830	20230427	211.31	11570	-23.85	20230817	2830	211.31	20230427	11570	-23.85	20230817	2830	211.31	20230427	1.05	N	017370	500	91 억		379416	N	N	0	N	00	N
100	20231212	140259	57	100.00	KOSPI		기계	N	N	N	N		N	8900	150	2	1.71	881421810	99281	72.61	8750	9050	8660	11370	6130	8750	8878.05	2.07	0	-25428	9243	8996	8603	8356	7963	9120	8480	92	2620	500	6300	10	1	18314054	1630	58.94	1.67	12	0.54	151.00	5341.00	11570	20230817	-23.08	2830	20230427	214.49	11570	-23.08	20230817	2830	214.49	20230427	11570	-23.08	20230817	2830	214.49	20230427	1.05	N	017370	500	91 억		379416	N	N	0	N	00	N
101	20231212	130257	57	100.00	KOSPI		기계	N	N	N	N		N	8940	190	2	2.17	794666180	89564	65.50	8750	9050	8660	11370	6130	8750	8872.61	2.07	0	-20615	9243	8996	8603	8356	7963	9120	8480	92	2620	500	6300	10	1	18314054	1637	59.21	1.67	12	0.49	151.00	5341.00	11570	20230817	-22.73	2830	20230427	215.90	11570	-22.73	20230817	2830	215.90	20230427	11570	-22.73	20230817	2830	215.90	20230427	1.05	N	017370	500	91 억		379416	N	N	0	N	00	N
102	20231212	120256	57	100.00	KOSPI		기계	N	N	N	N		N	8930	180	2	2.06	468376040	53220	38.92	8750	8940	8660	11370	6130	8750	8800.75	2.07	0	-5437	9243	8996	8603	8356	7963	9120	8480	92	2620	500	6300	10	1	18314054	1635	59.14	1.67	12	0.29	151.00	5341.00	11570	20230817	-22.82	2830	20230427	215.55	11570	-22.82	20230817	2830	215.55	20230427	11570	-22.82	20230817	2830	215.55	20230427	1.05	N	017370	500	91 억		379416	N	N	0	N	00	N
103	20231212	110259	57	100.00	KOSPI		기계	N	N	N	N		N	8760	10	2	0.11	268689900	30675	22.43	8750	8850	8660	11370	6130	8750	8759.25	2.07	0	1484	9243	8996	8603	8356	7963	9120	8480	92	2620	500	6300	10	1	18314054	1604	58.01	1.64	12	0.17	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	11570	-24.29	20230817	2830	209.54	20230427	11570	-24.29	20230817	2830	209.54	20230427	1.05	N	017370	500	91 억		379416	N	N	0	N	00	N
104	20231212	100310	57	100.00	KOSPI		기계	N	N	N	N		N	8780	30	2	0.34	181246460	20682	15.13	8750	8850	8660	11370	6130	8750	8763.49	2.07	0	2453	9243	8996	8603	8356	7963	9120	8480	92	2620	500	6300	10	1	18314054	1608	58.15	1.64	12	0.11	151.00	5341.00	11570	20230817	-24.11	2830	20230427	210.25	11570	-24.11	20230817	2830	210.25	20230427	11570	-24.11	20230817	2830	210.25	20230427	1.05	N	017370	500	91 억		379416	N	N	0	N	00	N
105	20231212	090307	57	100.00	KOSPI		기계	N	N	N	N		N	8660	-90	5	-1.03	2693930	310	0.23	8750	8750	8660	11370	6130	8750	8689.90	2.07	0	96	9243	8996	8603	8356	7963	9120	8480	92	2620	500	6300	10	1	18314054	1586	57.35	1.62	12	0.00	151.00	5341.00	11570	20230817	-25.15	2830	20230427	206.01	11570	-25.15	20230817	2830	206.01	20230427	11570	-25.15	20230817	2830	206.01	20230427	1.05	N	017370	500	91 억		379416	N	N	0	N	00	N
106	20231211	160309	57	100.00	KOSPI		기계	N	N	N	N		N	8750	420	2	5.04	1179845160	136488	101.35	8320	8850	8210	10820	5840	8330	8643.76	2.06	12118	9814	8623	8476	8373	8226	8123	8550	8300	92	2490	500	5990	10	1	18314054	1602	57.95	1.64	12	0.75	151.00	5341.00	11570	20230817	-24.37	2830	20230427	209.19	11570	-24.37	20230817	2830	209.19	20230427	11570	-24.37	20230817	2830	209.19	20230427	1.03	N	017370	500	91 억		376668	N	N	0	N	00	N
107	20231211	150307	57	100.00	KOSPI		기계	N	N	N	N		N	8720	390	2	4.68	1114208070	128961	95.76	8320	8850	8210	10820	5840	8330	8639.88	2.06	12118	9116	8623	8476	8373	8226	8123	8550	8300	92	2490	500	5990	10	1	18314054	1597	57.75	1.63	12	0.70	151.00	5341.00	11570	20230817	-24.63	2830	20230427	208.13	11570	-24.63	20230817	2830	208.13	20230427	11570	-24.63	20230817	2830	208.13	20230427	1.03	N	017370	500	91 억		376668	N	N	0	N	00	N
108	20231211	140307	57	100.00	KOSPI		기계	N	N	N	N		N	8750	420	2	5.04	1018425510	117997	87.62	8320	8850	8210	10820	5840	8330	8630.94	2.06	12118	12964	8623	8476	8373	8226	8123	8550	8300	92	2490	500	5990	10	1	18314054	1602	57.95	1.64	12	0.64	151.00	5341.00	11570	20230817	-24.37	2830	20230427	209.19	11570	-24.37	20230817	2830	209.19	20230427	11570	-24.37	20230817	2830	209.19	20230427	1.03	N	017370	500	91 억		376668	N	N	0	N	00	N
109	20231211	130308	57	100.00	KOSPI		기계	N	N	N	N		N	8790	460	2	5.52	933676300	108299	80.42	8320	8850	8210	10820	5840	8330	8621.28	2.06	12118	14514	8623	8476	8373	8226	8123	8550	8300	92	2490	500	5990	10	1	18314054	1610	58.21	1.65	12	0.59	151.00	5341.00	11570	20230817	-24.03	2830	20230427	210.60	11570	-24.03	20230817	2830	210.60	20230427	11570	-24.03	20230817	2830	210.60	20230427	1.03	N	017370	500	91 억		376668	N	N	0	N	00	N
110	20231211	120309	57	100.00	KOSPI		기계	N	N	N	N		N	8620	290	2	3.48	580782190	67986	50.48	8320	8720	8210	10820	5840	8330	8542.67	2.06	12118	5773	8623	8476	8373	8226	8123	8550	8300	92	2490	500	5990	10	1	18314054	1579	57.09	1.61	12	0.37	151.00	5341.00	11570	20230817	-25.50	2830	20230427	204.59	11570	-25.50	20230817	2830	204.59	20230427	11570	-25.50	20230817	2830	204.59	20230427	1.03	N	017370	500	91 억		376668	N	N	0	N	00	N
111	20231211	110307	57	100.00	KOSPI		기계	N	N	N	N		N	8610	280	2	3.36	397915120	46902	34.83	8320	8650	8210	10820	5840	8330	8483.97	2.06	12118	4934	8623	8476	8373	8226	8123	8550	8300	92	2490	500	5990	10	1	18314054	1577	57.02	1.61	12	0.26	151.00	5341.00	11570	20230817	-25.58	2830	20230427	204.24	11570	-25.58	20230817	2830	204.24	20230427	11570	-25.58	20230817	2830	204.24	20230427	1.03	N	017370	500	91 억		376668	N	N	0	N	00	N
112	20231211	100308	57	100.00	KOSPI		기계	N	N	N	N		N	8430	100	2	1.20	205777880	24451	18.16	8320	8500	8210	10820	5840	8330	8415.93	2.06	12118	-1931	8623	8476	8373	8226	8123	8550	8300	92	2490	500	5990	10	1	18314054	1544	55.83	1.58	12	0.13	151.00	5341.00	11570	20230817	-27.14	2830	20230427	197.88	11570	-27.14	20230817	2830	197.88	20230427	11570	-27.14	20230817	2830	197.88	20230427	1.03	N	017370	500	91 억		376668	N	N	0	N	00	N
113	20231211	090309	57	100.00	KOSPI		기계	N	N	N	N		N	8310	-20	5	-0.24	2295460	276	0.20	8320	8320	8310	10820	5840	8330	8316.88	2.06	12118	-105	8623	8476	8373	8226	8123	8550	8300	92	2490	500	5990	10	1	18314054	1522	55.03	1.56	12	0.00	151.00	5341.00	11570	20230817	-28.18	2830	20230427	193.64	11570	-28.18	20230817	2830	193.64	20230427	11570	-28.18	20230817	2830	193.64	20230427	1.03	N	017370	500	91 억		376668	N	N	0	N	00	N
114	20231208	160305	57	100.00	KOSPI		기계	N	N	N	N		N	8330	30	2	0.36	1115338050	133371	89.56	8310	8520	8270	10790	5810	8300	8363.05	2.06	0	-29776	8820	8560	8370	8110	7920	8465	8015	92	2490	500	5970	10	1	18314054	1526	55.17	1.56	12	0.73	151.00	5341.00	11570	20230817	-28.00	2830	20230427	194.35	11570	-28.00	20230817	2830	194.35	20230427	11570	-28.00	20230817	2830	194.35	20230427	1.01	N	017370	500	91 억		376668	N	N	0	N	00	N
115	20231208	150306	57	100.00	KOSPI		기계	N	N	N	N		N	8320	20	2	0.24	1017472300	121605	81.66	8310	8520	8270	10790	5810	8300	8367.03	2.06	0	-26263	8820	8560	8370	8110	7920	8465	8015	92	2490	500	5970	10	1	18314054	1524	55.10	1.56	12	0.66	151.00	5341.00	11570	20230817	-28.09	2830	20230427	193.99	11570	-28.09	20230817	2830	193.99	20230427	11570	-28.09	20230817	2830	193.99	20230427	1.01	N	017370	500	91 억		376668	N	N	0	N	00	N
116	20231208	140305	57	100.00	KOSPI		기계	N	N	N	N		N	8340	40	2	0.48	724016080	86484	58.08	8310	8520	8270	10790	5810	8300	8371.68	2.06	0	-11036	8820	8560	8370	8110	7920	8465	8015	92	2490	500	5970	10	1	18314054	1527	55.23	1.56	12	0.47	151.00	5341.00	11570	20230817	-27.92	2830	20230427	194.70	11570	-27.92	20230817	2830	194.70	20230427	11570	-27.92	20230817	2830	194.70	20230427	1.01	N	017370	500	91 억		376668	N	N	0	N	00	N
117	20231208	130306	57	100.00	KOSPI		기계	N	N	N	N		N	8410	110	2	1.33	574606360	68656	46.11	8310	8520	8270	10790	5810	8300	8369.35	2.06	0	-5555	8820	8560	8370	8110	7920	8465	8015	92	2490	500	5970	10	1	18314054	1540	55.70	1.57	12	0.37	151.00	5341.00	11570	20230817	-27.31	2830	20230427	197.17	11570	-27.31	20230817	2830	197.17	20230427	11570	-27.31	20230817	2830	197.17	20230427	1.01	N	017370	500	91 억		376668	N	N	0	N	00	N
118	20231208	120301	57	100.00	KOSPI		기계	N	N	N	N		N	8480	180	2	2.17	468472740	56106	37.68	8310	8520	8270	10790	5810	8300	8349.78	2.06	0	-3149	8820	8560	8370	8110	7920	8465	8015	92	2490	500	5970	10	1	18314054	1553	56.16	1.59	12	0.31	151.00	5341.00	11570	20230817	-26.71	2830	20230427	199.65	11570	-26.71	20230817	2830	199.65	20230427	11570	-26.71	20230817	2830	199.65	20230427	1.01	N	017370	500	91 억		376668	N	N	0	N	00	N
119	20231208	110300	57	100.00	KOSPI		기계	N	N	N	N		N	8420	120	2	1.45	351181770	42246	28.37	8310	8420	8270	10790	5810	8300	8312.78	2.06	0	-1748	8820	8560	8370	8110	7920	8465	8015	92	2490	500	5970	10	1	18314054	1542	55.76	1.58	12	0.23	151.00	5341.00	11570	20230817	-27.23	2830	20230427	197.53	11570	-27.23	20230817	2830	197.53	20230427	11570	-27.23	20230817	2830	197.53	20230427	1.01	N	017370	500	91 억		376668	N	N	0	N	00	N
120	20231208	100306	57	100.00	KOSPI		기계	N	N	N	N		N	8330	30	2	0.36	142234820	17095	11.48	8310	8380	8280	10790	5810	8300	8320.26	2.06	0	-892	8820	8560	8370	8110	7920	8465	8015	92	2490	500	5970	10	1	18314054	1526	55.17	1.56	12	0.09	151.00	5341.00	11570	20230817	-28.00	2830	20230427	194.35	11570	-28.00	20230817	2830	194.35	20230427	11570	-28.00	20230817	2830	194.35	20230427	1.01	N	017370	500	91 억		376668	N	N	0	N	00	N
121	20231208	090303	57	100.00	KOSPI		기계	N	N	N	N		N	8350	50	2	0.60	20635550	2482	1.67	8310	8350	8310	10790	5810	8300	8314.08	2.06	0	1956	8820	8560	8370	8110	7920	8465	8015	92	2490	500	5970	10	1	18314054	1529	55.30	1.56	12	0.01	151.00	5341.00	11570	20230817	-27.83	2830	20230427	195.05	11570	-27.83	20230817	2830	195.05	20230427	11570	-27.83	20230817	2830	195.05	20230427	1.01	N	017370	500	91 억		376668	N	N	0	N	00	N
122	20231207	160303	57	100.00	KOSPI		기계	N	N	N	N		N	8300	-250	5	-2.92	1234897070	147897	140.17	8420	8630	8180	11110	5990	8550	8349.83	2.06	0	-3972	8750	8650	8540	8440	8330	8595	8385	92	2560	500	6150	10	1	18314054	1520	54.97	1.55	12	0.81	151.00	5341.00	11570	20230817	-28.26	2830	20230427	193.29	11570	-28.26	20230817	2830	193.29	20230427	11570	-28.26	20230817	2830	193.29	20230427	1.03	N	017370	500	91 억		377480	N	N	9	N	00	N
123	20231207	150304	57	100.00	KOSPI		기계	N	N	N	N		N	8460	-90	5	-1.05	1077679130	128948	122.21	8420	8630	8210	11110	5990	8550	8357.47	2.06	0	-1289	8750	8650	8540	8440	8330	8595	8385	92	2560	500	6150	10	1	18314054	1549	56.03	1.58	12	0.70	151.00	5341.00	11570	20230817	-26.88	2830	20230427	198.94	11570	-26.88	20230817	2830	198.94	20230427	11570	-26.88	20230817	2830	198.94	20230427	1.03	N	017370	500	91 억		377480	N	N	9	N	00	N
124	20231207	140303	57	100.00	KOSPI		기계	N	N	N	N		N	8440	-110	5	-1.29	802520490	96631	91.58	8420	8450	8210	11110	5990	8550	8305.00	2.06	0	10565	8750	8650	8540	8440	8330	8595	8385	92	2560	500	6150	10	1	18314054	1546	55.89	1.58	12	0.53	151.00	5341.00	11570	20230817	-27.05	2830	20230427	198.23	11570	-27.05	20230817	2830	198.23	20230427	11570	-27.05	20230817	2830	198.23	20230427	1.03	N	017370	500	91 억		377480	N	N	9	N	00	N
125	20231207	130303	57	100.00	KOSPI		기계	N	N	N	N		N	8320	-230	5	-2.69	608884380	73324	69.49	8420	8450	8210	11110	5990	8550	8304.03	2.06	0	6412	8750	8650	8540	8440	8330	8595	8385	92	2560	500	6150	10	1	18314054	1524	55.10	1.56	12	0.40	151.00	5341.00	11570	20230817	-28.09	2830	20230427	193.99	11570	-28.09	20230817	2830	193.99	20230427	11570	-28.09	20230817	2830	193.99	20230427	1.03	N	017370	500	91 억		377480	N	N	9	N	00	N
126	20231207	120303	57	100.00	KOSPI		기계	N	N	N	N		N	8300	-250	5	-2.92	578955550	69716	66.07	8420	8450	8210	11110	5990	8550	8304.49	2.06	0	8284	8750	8650	8540	8440	8330	8595	8385	92	2560	500	6150	10	1	18314054	1520	54.97	1.55	12	0.38	151.00	5341.00	11570	20230817	-28.26	2830	20230427	193.29	11570	-28.26	20230817	2830	193.29	20230427	11570	-28.26	20230817	2830	193.29	20230427	1.03	N	017370	500	91 억		377480	N	N	9	N	00	N
127	20231207	110300	57	100.00	KOSPI		기계	N	N	N	N		N	8340	-210	5	-2.46	438837540	52756	50.00	8420	8450	8210	11110	5990	8550	8318.25	2.06	0	8390	8750	8650	8540	8440	8330	8595	8385	92	2560	500	6150	10	1	18314054	1527	55.23	1.56	12	0.29	151.00	5341.00	11570	20230817	-27.92	2830	20230427	194.70	11570	-27.92	20230817	2830	194.70	20230427	11570	-27.92	20230817	2830	194.70	20230427	1.03	N	017370	500	91 억		377480	N	N	9	N	00	N
128	20231207	100302	57	100.00	KOSPI		기계	N	N	N	N		N	8410	-140	5	-1.64	329000930	39551	37.48	8420	8450	8210	11110	5990	8550	8318.40	2.06	0	8698	8750	8650	8540	8440	8330	8595	8385	92	2560	500	6150	10	1	18314054	1540	55.70	1.57	12	0.22	151.00	5341.00	11570	20230817	-27.31	2830	20230427	197.17	11570	-27.31	20230817	2830	197.17	20230427	11570	-27.31	20230817	2830	197.17	20230427	1.03	N	017370	500	91 억		377480	N	N	9	N	00	N
129	20231207	090303	57	100.00	KOSPI		기계	N	N	N	N		N	8410	-140	5	-1.64	5133950	610	0.58	8420	8430	8410	11110	5990	8550	8416.31	2.06	0	-22	8750	8650	8540	8440	8330	8595	8385	92	2560	500	6150	10	1	18314054	1540	55.70	1.57	12	0.00	151.00	5341.00	11570	20230817	-27.31	2830	20230427	197.17	11570	-27.31	20230817	2830	197.17	20230427	11570	-27.31	20230817	2830	197.17	20230427	1.03	N	017370	500	91 억		377480	N	N	9	N	00	N
130	20231206	160257	57	100.00	KOSPI		기계	N	N	N	N		N	8550	-60	5	-0.70	888773010	104521	46.65	8640	8640	8430	11190	6030	8610	8503.24	2.04	0	4517	9116	8862	8636	8382	8156	8750	8270	92	2580	500	6190	10	1	18314054	1566	56.62	1.60	12	0.57	151.00	5341.00	11570	20230817	-26.10	2830	20230427	202.12	11570	-26.10	20230817	2830	202.12	20230427	11570	-26.10	20230817	2830	202.12	20230427	1.11	N	017370	500	91 억		373260	N	N	9	N	00	N
131	20231206	150304	57	100.00	KOSPI		기계	N	N	N	N		N	8540	-70	5	-0.81	833174840	98036	43.75	8640	8640	8430	11190	6030	8610	8498.66	2.04	0	6385	9116	8862	8636	8382	8156	8750	8270	92	2580	500	6190	10	1	18314054	1564	56.56	1.60	12	0.54	151.00	5341.00	11570	20230817	-26.19	2830	20230427	201.77	11570	-26.19	20230817	2830	201.77	20230427	11570	-26.19	20230817	2830	201.77	20230427	1.11	N	017370	500	91 억		373260	N	N	2	N	00	N
132	20231206	140302	57	100.00	KOSPI		기계	N	N	N	N		N	8470	-140	5	-1.63	718983600	84562	37.74	8640	8640	8430	11190	6030	8610	8502.44	2.04	0	4987	9116	8862	8636	8382	8156	8750	8270	92	2580	500	6190	10	1	18314054	1551	56.09	1.59	12	0.46	151.00	5341.00	11570	20230817	-26.79	2830	20230427	199.29	11570	-26.79	20230817	2830	199.29	20230427	11570	-26.79	20230817	2830	199.29	20230427	1.11	N	017370	500	91 억		373260	N	N	2	N	00	N
133	20231206	130301	57	100.00	KOSPI		기계	N	N	N	N		N	8500	-110	5	-1.28	499831590	58672	26.19	8640	8640	8470	11190	6030	8610	8519.08	2.04	0	1698	9116	8862	8636	8382	8156	8750	8270	92	2580	500	6190	10	1	18314054	1557	56.29	1.59	12	0.32	151.00	5341.00	11570	20230817	-26.53	2830	20230427	200.35	11570	-26.53	20230817	2830	200.35	20230427	11570	-26.53	20230817	2830	200.35	20230427	1.11	N	017370	500	91 억		373260	N	N	2	N	00	N
134	20231206	120259	57	100.00	KOSPI		기계	N	N	N	N		N	8520	-90	5	-1.05	376646050	44183	19.72	8640	8640	8470	11190	6030	8610	8524.68	2.04	0	-1293	9116	8862	8636	8382	8156	8750	8270	92	2580	500	6190	10	1	18314054	1560	56.42	1.60	12	0.24	151.00	5341.00	11570	20230817	-26.36	2830	20230427	201.06	11570	-26.36	20230817	2830	201.06	20230427	11570	-26.36	20230817	2830	201.06	20230427	1.11	N	017370	500	91 억		373260	N	N	2	N	00	N
135	20231206	110303	57	100.00	KOSPI		기계	N	N	N	N		N	8560	-50	5	-0.58	298645350	35047	15.64	8640	8640	8470	11190	6030	8610	8521.28	2.04	0	-2770	9116	8862	8636	8382	8156	8750	8270	92	2580	500	6190	10	1	18314054	1568	56.69	1.60	12	0.19	151.00	5341.00	11570	20230817	-26.02	2830	20230427	202.47	11570	-26.02	20230817	2830	202.47	20230427	11570	-26.02	20230817	2830	202.47	20230427	1.11	N	017370	500	91 억		373260	N	N	2	N	00	N
136	20231206	100301	57	100.00	KOSPI		기계	N	N	N	N		N	8480	-130	5	-1.51	199306580	23387	10.44	8640	8640	8480	11190	6030	8610	8522.11	2.04	0	-3413	9116	8862	8636	8382	8156	8750	8270	92	2580	500	6190	10	1	18314054	1553	56.16	1.59	12	0.13	151.00	5341.00	11570	20230817	-26.71	2830	20230427	199.65	11570	-26.71	20230817	2830	199.65	20230427	11570	-26.71	20230817	2830	199.65	20230427	1.11	N	017370	500	91 억		373260	N	N	2	N	00	N
137	20231206	090301	57	100.00	KOSPI		기계	N	N	N	N		N	8600	-10	5	-0.12	13741380	1594	0.71	8640	8640	8590	11190	6030	8610	8620.69	2.04	0	-1004	9116	8862	8636	8382	8156	8750	8270	92	2580	500	6190	10	1	18314054	1575	56.95	1.61	12	0.01	151.00	5341.00	11570	20230817	-25.67	2830	20230427	203.89	11570	-25.67	20230817	2830	203.89	20230427	11570	-25.67	20230817	2830	203.89	20230427	1.11	N	017370	500	91 억		373260	N	N	2	N	00	N
138	20231205	160302	57	100.00	KOSPI		기계	N	N	N	N		N	8610	-270	5	-3.04	1933495300	223919	89.13	8810	8890	8410	11540	6220	8880	8634.80	2.09	0	-8914	9480	9180	9000	8700	8520	9090	8610	92	2660	500	6390	10	1	18314054	1577	57.02	1.61	12	1.22	151.00	5341.00	11570	20230817	-25.58	2830	20230427	204.24	11570	-25.58	20230817	2830	204.24	20230427	11570	-25.58	20230817	2830	204.24	20230427	1.17	N	017370	500	91 억		381940	N	N	2	N	00	N
139	20231205	150301	57	100.00	KOSPI		기계	N	N	N	N		N	8620	-260	5	-2.93	1869231540	216495	86.18	8810	8890	8410	11540	6220	8880	8634.06	2.09	0	-5400	9480	9180	9000	8700	8520	9090	8610	92	2660	500	6390	10	1	18314054	1579	57.09	1.61	12	1.18	151.00	5341.00	11570	20230817	-25.50	2830	20230427	204.59	11570	-25.50	20230817	2830	204.59	20230427	11570	-25.50	20230817	2830	204.59	20230427	1.17	N	017370	500	91 억		381940	N	N	45	N	00	N
140	20231205	140302	57	100.00	KOSPI		기계	N	N	N	N		N	8780	-100	5	-1.13	1555362230	180331	71.78	8810	8890	8410	11540	6220	8880	8625.04	2.09	0	7596	9480	9180	9000	8700	8520	9090	8610	92	2660	500	6390	10	1	18314054	1608	58.15	1.64	12	0.98	151.00	5341.00	11570	20230817	-24.11	2830	20230427	210.25	11570	-24.11	20230817	2830	210.25	20230427	11570	-24.11	20230817	2830	210.25	20230427	1.17	N	017370	500	91 억		381940	N	N	45	N	00	N
141	20231205	130302	57	100.00	KOSPI		기계	N	N	N	N		N	8590	-290	5	-3.27	1093404990	127509	50.76	8810	8810	8410	11540	6220	8880	8575.12	2.09	0	8558	9480	9180	9000	8700	8520	9090	8610	92	2660	500	6390	10	1	18314054	1573	56.89	1.61	12	0.70	151.00	5341.00	11570	20230817	-25.76	2830	20230427	203.53	11570	-25.76	20230817	2830	203.53	20230427	11570	-25.76	20230817	2830	203.53	20230427	1.17	N	017370	500	91 억		381940	N	N	45	N	00	N
142	20231205	120300	57	100.00	KOSPI		기계	N	N	N	N		N	8630	-250	5	-2.82	984277940	114830	45.71	8810	8810	8410	11540	6220	8880	8571.61	2.09	0	9258	9480	9180	9000	8700	8520	9090	8610	92	2660	500	6390	10	1	18314054	1581	57.15	1.62	12	0.63	151.00	5341.00	11570	20230817	-25.41	2830	20230427	204.95	11570	-25.41	20230817	2830	204.95	20230427	11570	-25.41	20230817	2830	204.95	20230427	1.17	N	017370	500	91 억		381940	N	N	45	N	00	N
143	20231205	110259	57	100.00	KOSPI		기계	N	N	N	N		N	8620	-260	5	-2.93	862795300	100758	40.11	8810	8810	8410	11540	6220	8880	8563.05	2.09	0	8118	9480	9180	9000	8700	8520	9090	8610	92	2660	500	6390	10	1	18314054	1579	57.09	1.61	12	0.55	151.00	5341.00	11570	20230817	-25.50	2830	20230427	204.59	11570	-25.50	20230817	2830	204.59	20230427	11570	-25.50	20230817	2830	204.59	20230427	1.17	N	017370	500	91 억		381940	N	N	45	N	00	N
144	20231205	100300	57	100.00	KOSPI		기계	N	N	N	N		N	8460	-420	5	-4.73	545978540	63648	25.34	8810	8810	8460	11540	6220	8880	8578.09	2.09	0	-46	9480	9180	9000	8700	8520	9090	8610	92	2660	500	6390	10	1	18314054	1549	56.03	1.58	12	0.35	151.00	5341.00	11570	20230817	-26.88	2830	20230427	198.94	11570	-26.88	20230817	2830	198.94	20230427	11570	-26.88	20230817	2830	198.94	20230427	1.17	N	017370	500	91 억		381940	N	N	45	N	00	N
145	20231205	090258	57	100.00	KOSPI		기계	N	N	N	N		N	8710	-170	5	-1.91	30143230	3440	1.37	8810	8810	8680	11540	6220	8880	8762.57	2.09	0	-708	9480	9180	9000	8700	8520	9090	8610	92	2660	500	6390	10	1	18314054	1595	57.68	1.63	12	0.02	151.00	5341.00	11570	20230817	-24.72	2830	20230427	207.77	11570	-24.72	20230817	2830	207.77	20230427	11570	-24.72	20230817	2830	207.77	20230427	1.17	N	017370	500	91 억		381940	N	N	45	N	00	N
146	20231204	160300	57	100.00	KOSPI		기계	N	N	N	N		N	8880	-230	5	-2.52	2262971970	249959	99.18	9190	9300	8820	11840	6380	9110	9053.85	2.11	0	-326	9476	9292	9096	8912	8716	9385	9005	92	2730	500	6550	10	1	18314054	1626	58.81	1.66	12	1.36	151.00	5341.00	11570	20230817	-23.25	2830	20230427	213.78	11570	-23.25	20230817	2830	213.78	20230427	11570	-23.25	20230817	2830	213.78	20230427	1.23	N	017370	500	91 억		387102	N	N	45	N	00	N
147	20231204	150302	57	100.00	KOSPI		기계	N	N	N	N		N	8880	-230	5	-2.52	2159510630	238327	94.56	9190	9300	8820	11840	6380	9110	9061.12	2.11	0	542	9476	9292	9096	8912	8716	9385	9005	92	2730	500	6550	10	1	18314054	1626	58.81	1.66	12	1.30	151.00	5341.00	11570	20230817	-23.25	2830	20230427	213.78	11570	-23.25	20230817	2830	213.78	20230427	11570	-23.25	20230817	2830	213.78	20230427	1.23	N	017370	500	91 억		387102	N	N	0	N	00	N
148	20231204	140300	57	100.00	KOSPI		기계	N	N	N	N		N	9010	-100	5	-1.10	1635793210	179428	71.19	9190	9300	8950	11840	6380	9110	9116.71	2.11	0	-6865	9476	9292	9096	8912	8716	9385	9005	92	2730	500	6550	10	1	18314054	1650	59.67	1.69	12	0.98	151.00	5341.00	11570	20230817	-22.13	2830	20230427	218.37	11570	-22.13	20230817	2830	218.37	20230427	11570	-22.13	20230817	2830	218.37	20230427	1.23	N	017370	500	91 억		387102	N	N	0	N	00	N
149	20231204	130259	57	100.00	KOSPI		기계	N	N	N	N		N	9070	-40	5	-0.44	1526478750	167305	66.38	9190	9300	8950	11840	6380	9110	9123.93	2.11	0	-7434	9476	9292	9096	8912	8716	9385	9005	92	2730	500	6550	10	1	18314054	1661	60.07	1.70	12	0.91	151.00	5341.00	11570	20230817	-21.61	2830	20230427	220.49	11570	-21.61	20230817	2830	220.49	20230427	11570	-21.61	20230817	2830	220.49	20230427	1.23	N	017370	500	91 억		387102	N	N	0	N	00	N
150	20231204	120259	57	100.00	KOSPI		기계	N	N	N	N		N	9190	80	2	0.88	1344457540	147358	58.47	9190	9300	8950	11840	6380	9110	9123.75	2.11	0	-12798	9476	9292	9096	8912	8716	9385	9005	92	2730	500	6550	10	1	18314054	1683	60.86	1.72	12	0.80	151.00	5341.00	11570	20230817	-20.57	2830	20230427	224.73	11570	-20.57	20230817	2830	224.73	20230427	11570	-20.57	20230817	2830	224.73	20230427	1.23	N	017370	500	91 억		387102	N	N	0	N	00	N
151	20231204	110259	57	100.00	KOSPI		기계	N	N	N	N		N	9090	-20	5	-0.22	1027415510	112774	44.75	9190	9300	8950	11840	6380	9110	9110.39	2.11	0	-17646	9476	9292	9096	8912	8716	9385	9005	92	2730	500	6550	10	1	18314054	1665	60.20	1.70	12	0.62	151.00	5341.00	11570	20230817	-21.43	2830	20230427	221.20	11570	-21.43	20230817	2830	221.20	20230427	11570	-21.43	20230817	2830	221.20	20230427	1.23	N	017370	500	91 억		387102	N	N	0	N	00	N
152	20231204	100259	57	100.00	KOSPI		기계	N	N	N	N		N	9040	-70	5	-0.77	866652680	94939	37.67	9190	9300	8950	11840	6380	9110	9128.52	2.11	0	-20416	9476	9292	9096	8912	8716	9385	9005	92	2730	500	6550	10	1	18314054	1656	59.87	1.69	12	0.52	151.00	5341.00	11570	20230817	-21.87	2830	20230427	219.43	11570	-21.87	20230817	2830	219.43	20230427	11570	-21.87	20230817	2830	219.43	20230427	1.23	N	017370	500	91 억		387102	N	N	0	N	00	N
153	20231204	090259	57	100.00	KOSPI		기계	N	N	N	N		N	9270	160	2	1.76	67754770	7351	2.92	9190	9270	9180	11840	6380	9110	9217.08	2.11	0	-116	9476	9292	9096	8912	8716	9385	9005	92	2730	500	6550	10	1	18314054	1698	61.39	1.74	12	0.04	151.00	5341.00	11570	20230817	-19.88	2830	20230427	227.56	11570	-19.88	20230817	2830	227.56	20230427	11570	-19.88	20230817	2830	227.56	20230427	1.23	N	017370	500	91 억		387102	N	N	0	N	00	N
154	20231201	160259	57	100.00	KOSPI		기계	N	N	N	N		N	9110	60	2	0.66	2293044780	249714	76.44	9000	9280	8900	11760	6340	9050	9182.79	2.11	0	7246	9623	9336	9033	8746	8443	9480	8890	92	2710	500	6510	10	1	18314054	1668	60.33	1.71	12	1.36	151.00	5341.00	11570	20230817	-21.26	2830	20230427	221.91	11570	-21.26	20230817	2830	221.91	20230427	11570	-21.26	20230817	2830	221.91	20230427	1.23	N	017370	500	91 억		386249	N	N	0	N	00	N
155	20231201	150259	57	100.00	KOSPI		기계	N	N	N	N		N	9160	110	2	1.22	2088437730	227363	69.60	9000	9280	8900	11760	6340	9050	9185.54	2.11	0	13671	9623	9336	9033	8746	8443	9480	8890	92	2710	500	6510	10	1	18314054	1678	60.66	1.72	12	1.24	151.00	5341.00	11570	20230817	-20.83	2830	20230427	223.67	11570	-20.83	20230817	2830	223.67	20230427	11570	-20.83	20230817	2830	223.67	20230427	1.23	N	017370	500	91 억		386249	N	N	0	N	00	N
156	20231201	140259	57	100.00	KOSPI		기계	N	N	N	N		N	9260	210	2	2.32	1683769450	183376	56.14	9000	9280	8900	11760	6340	9050	9182.13	2.11	0	27359	9623	9336	9033	8746	8443	9480	8890	92	2710	500	6510	10	1	18314054	1696	61.32	1.73	12	1.00	151.00	5341.00	11570	20230817	-19.97	2830	20230427	227.21	11570	-19.97	20230817	2830	227.21	20230427	11570	-19.97	20230817	2830	227.21	20230427	1.23	N	017370	500	91 억		386249	N	N	0	N	00	N
157	20231201	130258	57	100.00	KOSPI		기계	N	N	N	N		N	9250	200	2	2.21	1460124810	159216	48.74	9000	9280	8900	11760	6340	9050	9170.79	2.11	0	24777	9623	9336	9033	8746	8443	9480	8890	92	2710	500	6510	10	1	18314054	1694	61.26	1.73	12	0.87	151.00	5341.00	11570	20230817	-20.05	2830	20230427	226.86	11570	-20.05	20230817	2830	226.86	20230427	11570	-20.05	20230817	2830	226.86	20230427	1.23	N	017370	500	91 억		386249	N	N	0	N	00	N
158	20231201	120259	57	100.00	KOSPI		기계	N	N	N	N		N	9250	200	2	2.21	1262269260	137828	42.19	9000	9280	8900	11760	6340	9050	9158.37	2.11	0	23753	9623	9336	9033	8746	8443	9480	8890	92	2710	500	6510	10	1	18314054	1694	61.26	1.73	12	0.75	151.00	5341.00	11570	20230817	-20.05	2830	20230427	226.86	11570	-20.05	20230817	2830	226.86	20230427	11570	-20.05	20230817	2830	226.86	20230427	1.23	N	017370	500	91 억		386249	N	N	0	N	00	N
159	20231201	110259	57	100.00	KOSPI		기계	N	N	N	N		N	9240	190	2	2.10	997831260	109246	33.44	9000	9280	8900	11760	6340	9050	9133.88	2.11	0	20989	9623	9336	9033	8746	8443	9480	8890	92	2710	500	6510	10	1	18314054	1692	61.19	1.73	12	0.60	151.00	5341.00	11570	20230817	-20.14	2830	20230427	226.50	11570	-20.14	20230817	2830	226.50	20230427	11570	-20.14	20230817	2830	226.50	20230427	1.23	N	017370	500	91 억		386249	N	N	0	N	00	N
160	20231201	100259	57	100.00	KOSPI		기계	N	N	N	N		N	9190	140	2	1.55	572751350	63133	19.33	9000	9200	8900	11760	6340	9050	9072.17	2.11	0	21863	9623	9336	9033	8746	8443	9480	8890	92	2710	500	6510	10	1	18314054	1683	60.86	1.72	12	0.34	151.00	5341.00	11570	20230817	-20.57	2830	20230427	224.73	11570	-20.57	20230817	2830	224.73	20230427	11570	-20.57	20230817	2830	224.73	20230427	1.23	N	017370	500	91 억		386249	N	N	0	N	00	N
161	20231201	090256	57	100.00	KOSPI		기계	N	N	N	N		N	9010	-40	5	-0.44	64892530	7233	2.21	9000	9020	8900	11760	6340	9050	8970.63	2.11	0	-224	9623	9336	9033	8746	8443	9480	8890	92	2710	500	6510	10	1	18314054	1650	59.67	1.69	12	0.04	151.00	5341.00	11570	20230817	-22.13	2830	20230427	218.37	11570	-22.13	20230817	2830	218.37	20230427	11570	-22.13	20230817	2830	218.37	20230427	1.23	N	017370	500	91 억		386249	N	N	0	N	00	N