KissMeData/210540/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161019	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.62	-2931	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	841046	N	N	0	N	N
3	20241231	151003	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.62	-2931	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	841046	N	N	0	N	N
4	20241231	141019	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.62	-2931	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	841046	N	N	0	N	N
5	20241231	131019	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.62	-2931	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	841046	N	N	0	N	N
6	20241231	121018	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.62	-2931	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	841046	N	N	0	N	N
7	20241231	111018	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.62	-2931	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	841046	N	N	0	N	N
8	20241231	101011	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.62	-2931	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	841046	N	N	0	N	N
9	20241231	091015	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.62	-2931	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	841046	N	N	0	N	N
10	20241230	161013	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	128984030	11648	45.41	10850	11170	10850	14390	7750	11070	11073.49	7.64	0	-3305	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.11	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	843977	N	N	0	N	N
11	20241230	151016	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	123906390	11190	43.62	10850	11170	10850	14390	7750	11070	11072.96	7.64	0	-3271	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.10	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	843977	N	N	0	N	N
12	20241230	141016	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11050	-20	5	-0.18	84159810	7594	29.60	10850	11170	10850	14390	7750	11070	11082.41	7.64	0	-2996	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1220	4.44	0.46	12	0.07	2490.00	23906.00	14750	20240723	-25.08	10520	20241209	5.04	14750	-25.08	20240723	10520	5.04	20241209	14750	-25.08	20240723	10520	5.04	20241209	1.10	N	210540	500	55 억	843977	N	N	0	N	N
13	20241230	131017	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11070	0	3	0.00	73571760	6636	25.87	10850	11170	10850	14390	7750	11070	11086.76	7.64	0	-2922	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1222	4.45	0.46	12	0.06	2490.00	23906.00	14750	20240723	-24.95	10520	20241209	5.23	14750	-24.95	20240723	10520	5.23	20241209	14750	-24.95	20240723	10520	5.23	20241209	1.10	N	210540	500	55 억	843977	N	N	0	N	N
14	20241230	121012	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11150	80	2	0.72	69888690	6304	24.58	10850	11170	10850	14390	7750	11070	11086.40	7.64	0	-3065	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1231	4.48	0.47	12	0.06	2490.00	23906.00	14750	20240723	-24.41	10520	20241209	5.99	14750	-24.41	20240723	10520	5.99	20241209	14750	-24.41	20240723	10520	5.99	20241209	1.10	N	210540	500	55 억	843977	N	N	0	N	N
15	20241230	111015	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11140	70	2	0.63	49538740	4479	17.46	10850	11140	10850	14390	7750	11070	11060.22	7.64	0	-1763	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1230	4.47	0.47	12	0.04	2490.00	23906.00	14750	20240723	-24.47	10520	20241209	5.89	14750	-24.47	20240723	10520	5.89	20241209	14750	-24.47	20240723	10520	5.89	20241209	1.10	N	210540	500	55 억	843977	N	N	0	N	N
16	20241230	101014	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11080	10	2	0.09	16855040	1531	5.97	10850	11090	10850	14390	7750	11070	11009.17	7.64	0	-798	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1223	4.45	0.46	12	0.01	2490.00	23906.00	14750	20240723	-24.88	10520	20241209	5.32	14750	-24.88	20240723	10520	5.32	20241209	14750	-24.88	20240723	10520	5.32	20241209	1.10	N	210540	500	55 억	843977	N	N	0	N	N
17	20241230	091017	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	11000	-70	5	-0.63	4268080	391	1.52	10850	11030	10850	14390	7750	11070	10915.81	7.64	0	-131	11510	11290	11110	10890	10710	11200	10800	55	3320	500	7970	10	1	11041708	1215	4.42	0.46	12	0.00	2490.00	23906.00	14750	20240723	-25.42	10520	20241209	4.56	14750	-25.42	20240723	10520	4.56	20241209	14750	-25.42	20240723	10520	4.56	20241209	1.10	N	210540	500	55 억	843977	N	N	0	N	N
18	20241227	161011	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11070	-370	5	-3.23	284301410	25632	178.35	11330	11330	10930	14870	8010	11440	11091.76	7.67	0	-3536	11746	11592	11446	11292	11146	11520	11220	55	3430	500	8230	10	1	11041708	1222	4.45	0.46	12	0.23	2490.00	23906.00	14750	20240723	-24.95	10520	20241209	5.23	14750	-24.95	20240723	10520	5.23	20241209	14750	-24.95	20240723	10520	5.23	20241209	1.09	N	210540	500	55 억	847378	N	N	0	N	N
19	20241227	151010	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11100	-340	5	-2.97	263200700	23728	165.10	11330	11330	10930	14870	8010	11440	11092.41	7.67	0	-2518	11746	11592	11446	11292	11146	11520	11220	55	3430	500	8230	10	1	11041708	1226	4.46	0.46	12	0.21	2490.00	23906.00	14750	20240723	-24.75	10520	20241209	5.51	14750	-24.75	20240723	10520	5.51	20241209	14750	-24.75	20240723	10520	5.51	20241209	1.09	N	210540	500	55 억	847378	N	N	0	N	N
20	20241227	141012	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11070	-370	5	-3.23	240910600	21718	151.11	11330	11330	10930	14870	8010	11440	11092.67	7.67	0	-1907	11746	11592	11446	11292	11146	11520	11220	55	3430	500	8230	10	1	11041708	1222	4.45	0.46	12	0.20	2490.00	23906.00	14750	20240723	-24.95	10520	20241209	5.23	14750	-24.95	20240723	10520	5.23	20241209	14750	-24.95	20240723	10520	5.23	20241209	1.09	N	210540	500	55 억	847378	N	N	0	N	N
21	20241227	131011	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11090	-350	5	-3.06	210855550	18993	132.15	11330	11330	10930	14870	8010	11440	11101.75	7.67	0	-1872	11746	11592	11446	11292	11146	11520	11220	55	3430	500	8230	10	1	11041708	1225	4.45	0.46	12	0.17	2490.00	23906.00	14750	20240723	-24.81	10520	20241209	5.42	14750	-24.81	20240723	10520	5.42	20241209	14750	-24.81	20240723	10520	5.42	20241209	1.09	N	210540	500	55 억	847378	N	N	0	N	N
22	20241227	121012	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10950	-490	5	-4.28	177058180	15930	110.84	11330	11330	10950	14870	8010	11440	11114.76	7.67	0	-2126	11746	11592	11446	11292	11146	11520	11220	55	3430	500	8230	10	1	11041708	1209	4.40	0.46	12	0.14	2490.00	23906.00	14750	20240723	-25.76	10520	20241209	4.09	14750	-25.76	20240723	10520	4.09	20241209	14750	-25.76	20240723	10520	4.09	20241209	1.09	N	210540	500	55 억	847378	N	N	0	N	N
23	20241227	111010	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11170	-270	5	-2.36	85467230	7632	53.10	11330	11330	11150	14870	8010	11440	11198.54	7.67	0	-3407	11746	11592	11446	11292	11146	11520	11220	55	3430	500	8230	10	1	11041708	1233	4.49	0.47	12	0.07	2490.00	23906.00	14750	20240723	-24.27	10520	20241209	6.18	14750	-24.27	20240723	10520	6.18	20241209	14750	-24.27	20240723	10520	6.18	20241209	1.09	N	210540	500	55 억	847378	N	N	0	N	N
24	20241227	101008	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11250	-190	5	-1.66	34452760	3072	21.37	11330	11330	11180	14870	8010	11440	11215.09	7.67	0	-632	11746	11592	11446	11292	11146	11520	11220	55	3430	500	8230	10	1	11041708	1242	4.52	0.47	12	0.03	2490.00	23906.00	14750	20240723	-23.73	10520	20241209	6.94	14750	-23.73	20240723	10520	6.94	20241209	14750	-23.73	20240723	10520	6.94	20241209	1.09	N	210540	500	55 억	847378	N	N	0	N	N
25	20241227	091013	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11200	-240	5	-2.10	7999990	713	4.96	11330	11330	11190	14870	8010	11440	11220.18	7.67	0	-71	11746	11592	11446	11292	11146	11520	11220	55	3430	500	8230	10	1	11041708	1237	4.50	0.47	12	0.01	2490.00	23906.00	14750	20240723	-24.07	10520	20241209	6.46	14750	-24.07	20240723	10520	6.46	20241209	14750	-24.07	20240723	10520	6.46	20241209	1.09	N	210540	500	55 억	847378	N	N	0	N	N
26	20241226	161004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11440	-40	5	-0.35	158152760	13931	131.10	11470	11600	11300	14920	8040	11480	11352.51	7.68	0	-1554	11853	11666	11483	11296	11113	11575	11205	55	3440	500	8260	10	1	11041708	1263	4.59	0.48	12	0.13	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	14750	-22.44	20240723	10520	8.75	20241209	14750	-22.44	20240723	10520	8.75	20241209	1.10	N	210540	500	55 억	848216	N	N	0	N	N
27	20241226	151002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11400	-80	5	-0.70	139185320	12271	115.48	11470	11600	11300	14920	8040	11480	11342.62	7.68	0	-1374	11853	11666	11483	11296	11113	11575	11205	55	3440	500	8260	10	1	11041708	1259	4.58	0.48	12	0.11	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	14750	-22.71	20240723	10520	8.37	20241209	14750	-22.71	20240723	10520	8.37	20241209	1.10	N	210540	500	55 억	848216	N	N	0	N	N
28	20241226	141001	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11330	-150	5	-1.31	119814200	10561	99.39	11470	11600	11300	14920	8040	11480	11344.97	7.68	0	-1566	11853	11666	11483	11296	11113	11575	11205	55	3440	500	8260	10	1	11041708	1251	4.55	0.47	12	0.10	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	14750	-23.19	20240723	10520	7.70	20241209	14750	-23.19	20240723	10520	7.70	20241209	1.10	N	210540	500	55 억	848216	N	N	0	N	N
29	20241226	131003	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11330	-150	5	-1.31	74571970	6562	61.75	11470	11600	11310	14920	8040	11480	11364.21	7.68	0	-2103	11853	11666	11483	11296	11113	11575	11205	55	3440	500	8260	10	1	11041708	1251	4.55	0.47	12	0.06	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	14750	-23.19	20240723	10520	7.70	20241209	14750	-23.19	20240723	10520	7.70	20241209	1.10	N	210540	500	55 억	848216	N	N	0	N	N
30	20241226	121001	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11320	-160	5	-1.39	59256810	5210	49.03	11470	11600	11310	14920	8040	11480	11373.67	7.68	0	-1956	11853	11666	11483	11296	11113	11575	11205	55	3440	500	8260	10	1	11041708	1250	4.55	0.47	12	0.05	2490.00	23906.00	14750	20240723	-23.25	10520	20241209	7.60	14750	-23.25	20240723	10520	7.60	20241209	14750	-23.25	20240723	10520	7.60	20241209	1.10	N	210540	500	55 억	848216	N	N	0	N	N
31	20241226	111000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11360	-120	5	-1.05	47681300	4190	39.43	11470	11600	11310	14920	8040	11480	11379.79	7.68	0	-1811	11853	11666	11483	11296	11113	11575	11205	55	3440	500	8260	10	1	11041708	1254	4.56	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	14750	-22.98	20240723	10520	7.98	20241209	14750	-22.98	20240723	10520	7.98	20241209	1.10	N	210540	500	55 억	848216	N	N	0	N	N
32	20241226	101002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11380	-100	5	-0.87	15140170	1327	12.49	11470	11600	11340	14920	8040	11480	11409.32	7.68	0	-457	11853	11666	11483	11296	11113	11575	11205	55	3440	500	8260	10	1	11041708	1257	4.57	0.48	12	0.01	2490.00	23906.00	14750	20240723	-22.85	10520	20241209	8.17	14750	-22.85	20240723	10520	8.17	20241209	14750	-22.85	20240723	10520	8.17	20241209	1.10	N	210540	500	55 억	848216	N	N	0	N	N
33	20241226	091003	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11440	-40	5	-0.35	1424780	124	1.17	11470	11600	11440	14920	8040	11480	11490.16	7.68	0	71	11853	11666	11483	11296	11113	11575	11205	55	3440	500	8260	10	1	11041708	1263	4.59	0.48	12	0.00	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	14750	-22.44	20240723	10520	8.75	20241209	14750	-22.44	20240723	10520	8.75	20241209	1.10	N	210540	500	55 억	848216	N	N	0	N	N
34	20241224	161001	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11480	-20	5	-0.17	121117990	10626	65.60	11670	11670	11300	14950	8050	11500	11398.27	7.70	0	-2259	11806	11652	11426	11272	11046	11730	11350	55	3450	500	8280	10	1	11041708	1268	4.61	0.48	12	0.10	2490.00	23906.00	14750	20240723	-22.17	10520	20241209	9.13	14750	-22.17	20240723	10520	9.13	20241209	14750	-22.17	20240723	10520	9.13	20241209	1.10	N	210540	500	55 억	850304	N	N	11	N	N
35	20241224	151000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11500	0	3	0.00	113484560	9960	61.49	11670	11670	11300	14950	8050	11500	11394.03	7.70	0	-1966	11806	11652	11426	11272	11046	11730	11350	55	3450	500	8280	10	1	11041708	1270	4.62	0.48	12	0.09	2490.00	23906.00	14750	20240723	-22.03	10520	20241209	9.32	14750	-22.03	20240723	10520	9.32	20241209	14750	-22.03	20240723	10520	9.32	20241209	1.10	N	210540	500	55 억	850304	N	N	11	N	N
36	20241224	140959	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11400	-100	5	-0.87	97560240	8564	52.87	11670	11670	11300	14950	8050	11500	11391.90	7.70	0	-2260	11806	11652	11426	11272	11046	11730	11350	55	3450	500	8280	10	1	11041708	1259	4.58	0.48	12	0.08	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	14750	-22.71	20240723	10520	8.37	20241209	14750	-22.71	20240723	10520	8.37	20241209	1.10	N	210540	500	55 억	850304	N	N	11	N	N
37	20241224	131000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11370	-130	5	-1.13	84281230	7397	45.66	11670	11670	11300	14950	8050	11500	11393.97	7.70	0	-2640	11806	11652	11426	11272	11046	11730	11350	55	3450	500	8280	10	1	11041708	1255	4.57	0.48	12	0.07	2490.00	23906.00	14750	20240723	-22.92	10520	20241209	8.08	14750	-22.92	20240723	10520	8.08	20241209	14750	-22.92	20240723	10520	8.08	20241209	1.10	N	210540	500	55 억	850304	N	N	11	N	N
38	20241224	121000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11360	-140	5	-1.22	77347270	6787	41.90	11670	11670	11300	14950	8050	11500	11396.39	7.70	0	-2703	11806	11652	11426	11272	11046	11730	11350	55	3450	500	8280	10	1	11041708	1254	4.56	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	14750	-22.98	20240723	10520	7.98	20241209	14750	-22.98	20240723	10520	7.98	20241209	1.10	N	210540	500	55 억	850304	N	N	11	N	N
39	20241224	111002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11380	-120	5	-1.04	46921790	4109	25.37	11670	11670	11300	14950	8050	11500	11419.27	7.70	0	-2285	11806	11652	11426	11272	11046	11730	11350	55	3450	500	8280	10	1	11041708	1257	4.57	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.85	10520	20241209	8.17	14750	-22.85	20240723	10520	8.17	20241209	14750	-22.85	20240723	10520	8.17	20241209	1.10	N	210540	500	55 억	850304	N	N	11	N	N
40	20241224	101000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11370	-130	5	-1.13	27628170	2414	14.90	11670	11670	11300	14950	8050	11500	11444.98	7.70	0	-1624	11806	11652	11426	11272	11046	11730	11350	55	3450	500	8280	10	1	11041708	1255	4.57	0.48	12	0.02	2490.00	23906.00	14750	20240723	-22.92	10520	20241209	8.08	14750	-22.92	20240723	10520	8.08	20241209	14750	-22.92	20240723	10520	8.08	20241209	1.10	N	210540	500	55 억	850304	N	N	11	N	N
41	20241224	091005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11330	-170	5	-1.48	11814260	1026	6.33	11670	11670	11300	14950	8050	11500	11514.87	7.70	0	-758	11806	11652	11426	11272	11046	11730	11350	55	3450	500	8280	10	1	11041708	1251	4.55	0.47	12	0.01	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	14750	-23.19	20240723	10520	7.70	20241209	14750	-23.19	20240723	10520	7.70	20241209	1.10	N	210540	500	55 억	850304	N	N	11	N	N
42	20241223	160952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11500	170	2	1.50	185431910	16199	75.55	11400	11580	11200	14720	7940	11330	11447.12	7.62	0	7191	11676	11502	11356	11182	11036	11430	11110	55	3390	500	8150	10	1	11041708	1270	4.62	0.48	12	0.15	2490.00	23906.00	14750	20240723	-22.03	10520	20241209	9.32	14750	-22.03	20240723	10520	9.32	20241209	14750	-22.03	20240723	10520	9.32	20241209	1.12	N	210540	500	55 억	841658	N	N	11	N	N
43	20241223	150957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11530	200	2	1.77	182290660	15926	74.28	11400	11580	11200	14720	7940	11330	11446.10	7.62	0	7219	11676	11502	11356	11182	11036	11430	11110	55	3390	500	8150	10	1	11041708	1273	4.63	0.48	12	0.14	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	14750	-21.83	20240723	10520	9.60	20241209	14750	-21.83	20240723	10520	9.60	20241209	1.12	N	210540	500	55 억	841658	N	N	1	N	N
44	20241223	140952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11490	160	2	1.41	153844490	13454	62.75	11400	11580	11200	14720	7940	11330	11434.85	7.62	0	6807	11676	11502	11356	11182	11036	11430	11110	55	3390	500	8150	10	1	11041708	1269	4.61	0.48	12	0.12	2490.00	23906.00	14750	20240723	-22.10	10520	20241209	9.22	14750	-22.10	20240723	10520	9.22	20241209	14750	-22.10	20240723	10520	9.22	20241209	1.12	N	210540	500	55 억	841658	N	N	1	N	N
45	20241223	130952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11470	140	2	1.24	114565030	10034	46.80	11400	11580	11200	14720	7940	11330	11417.68	7.62	0	5155	11676	11502	11356	11182	11036	11430	11110	55	3390	500	8150	10	1	11041708	1266	4.61	0.48	12	0.09	2490.00	23906.00	14750	20240723	-22.24	10520	20241209	9.03	14750	-22.24	20240723	10520	9.03	20241209	14750	-22.24	20240723	10520	9.03	20241209	1.12	N	210540	500	55 억	841658	N	N	1	N	N
46	20241223	120954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11530	200	2	1.77	67329000	5902	27.53	11400	11580	11200	14720	7940	11330	11407.83	7.62	0	1958	11676	11502	11356	11182	11036	11430	11110	55	3390	500	8150	10	1	11041708	1273	4.63	0.48	12	0.05	2490.00	23906.00	14750	20240723	-21.83	10520	20241209	9.60	14750	-21.83	20240723	10520	9.60	20241209	14750	-21.83	20240723	10520	9.60	20241209	1.12	N	210540	500	55 억	841658	N	N	1	N	N
47	20241223	110952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11500	170	2	1.50	61329060	5380	25.09	11400	11580	11200	14720	7940	11330	11399.45	7.62	0	1672	11676	11502	11356	11182	11036	11430	11110	55	3390	500	8150	10	1	11041708	1270	4.62	0.48	12	0.05	2490.00	23906.00	14750	20240723	-22.03	10520	20241209	9.32	14750	-22.03	20240723	10520	9.32	20241209	14750	-22.03	20240723	10520	9.32	20241209	1.12	N	210540	500	55 억	841658	N	N	1	N	N
48	20241223	100946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11330	0	3	0.00	31244910	2760	12.87	11400	11400	11200	14720	7940	11330	11320.62	7.62	0	623	11676	11502	11356	11182	11036	11430	11110	55	3390	500	8150	10	1	11041708	1251	4.55	0.47	12	0.02	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	14750	-23.19	20240723	10520	7.70	20241209	14750	-23.19	20240723	10520	7.70	20241209	1.12	N	210540	500	55 억	841658	N	N	1	N	N
49	20241223	090951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11360	30	2	0.26	9822520	872	4.07	11400	11400	11200	14720	7940	11330	11264.36	7.62	0	117	11676	11502	11356	11182	11036	11430	11110	55	3390	500	8150	10	1	11041708	1254	4.56	0.48	12	0.01	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	14750	-22.98	20240723	10520	7.98	20241209	14750	-22.98	20240723	10520	7.98	20241209	1.12	N	210540	500	55 억	841658	N	N	1	N	N
50	20241220	160946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11330	-160	5	-1.39	242074820	21421	179.18	11530	11530	11210	14930	8050	11490	11300.70	7.68	0	-5733	11703	11596	11433	11326	11163	11650	11380	55	3440	500	8270	10	1	11041708	1251	4.55	0.47	12	0.19	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	14750	-23.19	20240723	10520	7.70	20241209	14750	-23.19	20240723	10520	7.70	20241209	1.13	N	210540	500	55 억	847484	N	N	1	N	N
51	20241220	150950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11270	-220	5	-1.91	186483140	16488	137.92	11530	11530	11230	14930	8050	11490	11310.23	7.68	0	-4054	11703	11596	11433	11326	11163	11650	11380	55	3440	500	8270	10	1	11041708	1244	4.53	0.47	12	0.15	2490.00	23906.00	14750	20240723	-23.59	10520	20241209	7.13	14750	-23.59	20240723	10520	7.13	20241209	14750	-23.59	20240723	10520	7.13	20241209	1.13	N	210540	500	55 억	847484	N	N	0	N	N
52	20241220	140948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11270	-220	5	-1.91	149379110	13192	110.35	11530	11530	11230	14930	8050	11490	11323.46	7.68	0	-3656	11703	11596	11433	11326	11163	11650	11380	55	3440	500	8270	10	1	11041708	1244	4.53	0.47	12	0.12	2490.00	23906.00	14750	20240723	-23.59	10520	20241209	7.13	14750	-23.59	20240723	10520	7.13	20241209	14750	-23.59	20240723	10520	7.13	20241209	1.13	N	210540	500	55 억	847484	N	N	0	N	N
53	20241220	130947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11270	-220	5	-1.91	139983920	12359	103.38	11530	11530	11230	14930	8050	11490	11326.48	7.68	0	-3277	11703	11596	11433	11326	11163	11650	11380	55	3440	500	8270	10	1	11041708	1244	4.53	0.47	12	0.11	2490.00	23906.00	14750	20240723	-23.59	10520	20241209	7.13	14750	-23.59	20240723	10520	7.13	20241209	14750	-23.59	20240723	10520	7.13	20241209	1.13	N	210540	500	55 억	847484	N	N	0	N	N
54	20241220	120946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11270	-220	5	-1.91	123921490	10933	91.45	11530	11530	11230	14930	8050	11490	11334.63	7.68	0	-2996	11703	11596	11433	11326	11163	11650	11380	55	3440	500	8270	10	1	11041708	1244	4.53	0.47	12	0.10	2490.00	23906.00	14750	20240723	-23.59	10520	20241209	7.13	14750	-23.59	20240723	10520	7.13	20241209	14750	-23.59	20240723	10520	7.13	20241209	1.13	N	210540	500	55 억	847484	N	N	0	N	N
55	20241220	110946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11330	-160	5	-1.39	76147540	6705	56.09	11530	11530	11230	14930	8050	11490	11356.83	7.68	0	-2838	11703	11596	11433	11326	11163	11650	11380	55	3440	500	8270	10	1	11041708	1251	4.55	0.47	12	0.06	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	14750	-23.19	20240723	10520	7.70	20241209	14750	-23.19	20240723	10520	7.70	20241209	1.13	N	210540	500	55 억	847484	N	N	0	N	N
56	20241220	100947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11350	-140	5	-1.22	65195660	5739	48.01	11530	11530	11230	14930	8050	11490	11360.11	7.68	0	-2158	11703	11596	11433	11326	11163	11650	11380	55	3440	500	8270	10	1	11041708	1253	4.56	0.47	12	0.05	2490.00	23906.00	14750	20240723	-23.05	10520	20241209	7.89	14750	-23.05	20240723	10520	7.89	20241209	14750	-23.05	20240723	10520	7.89	20241209	1.13	N	210540	500	55 억	847484	N	N	0	N	N
57	20241220	090949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11390	-100	5	-0.87	20577900	1791	14.98	11530	11530	11390	14930	8050	11490	11489.61	7.68	0	-618	11703	11596	11433	11326	11163	11650	11380	55	3440	500	8270	10	1	11041708	1258	4.57	0.48	12	0.02	2490.00	23906.00	14750	20240723	-22.78	10520	20241209	8.27	14750	-22.78	20240723	10520	8.27	20241209	14750	-22.78	20240723	10520	8.27	20241209	1.13	N	210540	500	55 억	847484	N	N	0	N	N
58	20241219	160945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11490	40	2	0.35	136413720	11955	86.93	11330	11540	11270	14880	8020	11450	11410.17	7.67	0	627	11603	11526	11433	11356	11263	11565	11395	55	3430	500	8240	10	1	11041708	1269	4.61	0.48	12	0.11	2490.00	23906.00	14750	20240723	-22.10	10520	20241209	9.22	14750	-22.10	20240723	10520	9.22	20241209	14750	-22.10	20240723	10520	9.22	20241209	1.08	N	210540	500	55 억	846726	N	N	13	N	N
59	20241219	150943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11460	10	2	0.09	119681050	10493	76.30	11330	11540	11270	14880	8020	11450	11405.80	7.67	0	-450	11603	11526	11433	11356	11263	11565	11395	55	3430	500	8240	10	1	11041708	1265	4.60	0.48	12	0.10	2490.00	23906.00	14750	20240723	-22.31	10520	20241209	8.94	14750	-22.31	20240723	10520	8.94	20241209	14750	-22.31	20240723	10520	8.94	20241209	1.08	N	210540	500	55 억	846726	N	N	13	N	N
60	20241219	140945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11540	90	2	0.79	90263230	7926	57.63	11330	11540	11270	14880	8020	11450	11388.25	7.67	0	198	11603	11526	11433	11356	11263	11565	11395	55	3430	500	8240	10	1	11041708	1274	4.63	0.48	12	0.07	2490.00	23906.00	14750	20240723	-21.76	10520	20241209	9.70	14750	-21.76	20240723	10520	9.70	20241209	14750	-21.76	20240723	10520	9.70	20241209	1.08	N	210540	500	55 억	846726	N	N	13	N	N
61	20241219	130943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11420	-30	5	-0.26	68421960	6013	43.72	11330	11480	11270	14880	8020	11450	11379.01	7.67	0	-383	11603	11526	11433	11356	11263	11565	11395	55	3430	500	8240	10	1	11041708	1261	4.59	0.48	12	0.05	2490.00	23906.00	14750	20240723	-22.58	10520	20241209	8.56	14750	-22.58	20240723	10520	8.56	20241209	14750	-22.58	20240723	10520	8.56	20241209	1.08	N	210540	500	55 억	846726	N	N	13	N	N
62	20241219	120946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11400	-50	5	-0.44	63440840	5576	40.54	11330	11480	11270	14880	8020	11450	11377.48	7.67	0	-276	11603	11526	11433	11356	11263	11565	11395	55	3430	500	8240	10	1	11041708	1259	4.58	0.48	12	0.05	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	14750	-22.71	20240723	10520	8.37	20241209	14750	-22.71	20240723	10520	8.37	20241209	1.08	N	210540	500	55 억	846726	N	N	13	N	N
63	20241219	110943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11400	-50	5	-0.44	53333880	4688	34.09	11330	11480	11270	14880	8020	11450	11376.68	7.67	0	-105	11603	11526	11433	11356	11263	11565	11395	55	3430	500	8240	10	1	11041708	1259	4.58	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	14750	-22.71	20240723	10520	8.37	20241209	14750	-22.71	20240723	10520	8.37	20241209	1.08	N	210540	500	55 억	846726	N	N	13	N	N
64	20241219	100935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11420	-30	5	-0.26	39537670	3477	25.28	11330	11480	11270	14880	8020	11450	11371.20	7.67	0	679	11603	11526	11433	11356	11263	11565	11395	55	3430	500	8240	10	1	11041708	1261	4.59	0.48	12	0.03	2490.00	23906.00	14750	20240723	-22.58	10520	20241209	8.56	14750	-22.58	20240723	10520	8.56	20241209	14750	-22.58	20240723	10520	8.56	20241209	1.08	N	210540	500	55 억	846726	N	N	13	N	N
65	20241219	090945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11330	-120	5	-1.05	4681740	414	3.01	11330	11330	11300	14880	8020	11450	11308.55	7.67	0	-137	11603	11526	11433	11356	11263	11565	11395	55	3430	500	8240	10	1	11041708	1251	4.55	0.47	12	0.00	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	14750	-23.19	20240723	10520	7.70	20241209	14750	-23.19	20240723	10520	7.70	20241209	1.08	N	210540	500	55 억	846726	N	N	13	N	N
66	20241218	160939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11450	110	2	0.97	156637770	13753	61.70	11360	11510	11340	14740	7940	11340	11389.35	7.67	0	-188	11700	11520	11410	11230	11120	11465	11175	55	3400	500	8160	10	1	11041708	1264	4.60	0.48	12	0.12	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	14750	-22.37	20240723	10520	8.84	20241209	14750	-22.37	20240723	10520	8.84	20241209	1.03	N	210540	500	55 억	846686	N	N	13	N	N
67	20241218	150944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11450	110	2	0.97	152435320	13386	60.05	11360	11510	11340	14740	7940	11340	11387.67	7.67	0	-164	11700	11520	11410	11230	11120	11465	11175	55	3400	500	8160	10	1	11041708	1264	4.60	0.48	12	0.12	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	14750	-22.37	20240723	10520	8.84	20241209	14750	-22.37	20240723	10520	8.84	20241209	1.03	N	210540	500	55 억	846686	N	N	0	N	N
68	20241218	140941	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11360	20	2	0.18	105062160	9229	41.40	11360	11510	11340	14740	7940	11340	11383.92	7.67	0	-51	11700	11520	11410	11230	11120	11465	11175	55	3400	500	8160	10	1	11041708	1254	4.56	0.48	12	0.08	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	14750	-22.98	20240723	10520	7.98	20241209	14750	-22.98	20240723	10520	7.98	20241209	1.03	N	210540	500	55 억	846686	N	N	0	N	N
69	20241218	130943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11350	10	2	0.09	90626880	7958	35.70	11360	11510	11340	14740	7940	11340	11388.15	7.67	0	-354	11700	11520	11410	11230	11120	11465	11175	55	3400	500	8160	10	1	11041708	1253	4.56	0.47	12	0.07	2490.00	23906.00	14750	20240723	-23.05	10520	20241209	7.89	14750	-23.05	20240723	10520	7.89	20241209	14750	-23.05	20240723	10520	7.89	20241209	1.03	N	210540	500	55 억	846686	N	N	0	N	N
70	20241218	120935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11410	70	2	0.62	85640810	7519	33.73	11360	11510	11340	14740	7940	11340	11389.92	7.67	0	-630	11700	11520	11410	11230	11120	11465	11175	55	3400	500	8160	10	1	11041708	1260	4.58	0.48	12	0.07	2490.00	23906.00	14750	20240723	-22.64	10520	20241209	8.46	14750	-22.64	20240723	10520	8.46	20241209	14750	-22.64	20240723	10520	8.46	20241209	1.03	N	210540	500	55 억	846686	N	N	0	N	N
71	20241218	110942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11400	60	2	0.53	56117880	4921	22.08	11360	11510	11350	14740	7940	11340	11403.76	7.67	0	-1103	11700	11520	11410	11230	11120	11465	11175	55	3400	500	8160	10	1	11041708	1259	4.58	0.48	12	0.04	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	14750	-22.71	20240723	10520	8.37	20241209	14750	-22.71	20240723	10520	8.37	20241209	1.03	N	210540	500	55 억	846686	N	N	0	N	N
72	20241218	100943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11410	70	2	0.62	31539010	2765	12.40	11360	11510	11350	14740	7940	11340	11406.51	7.67	0	-819	11700	11520	11410	11230	11120	11465	11175	55	3400	500	8160	10	1	11041708	1260	4.58	0.48	12	0.03	2490.00	23906.00	14750	20240723	-22.64	10520	20241209	8.46	14750	-22.64	20240723	10520	8.46	20241209	14750	-22.64	20240723	10520	8.46	20241209	1.03	N	210540	500	55 억	846686	N	N	0	N	N
73	20241218	090945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11360	20	2	0.18	12763670	1115	5.00	11360	11510	11360	14740	7940	11340	11447.24	7.67	0	-512	11700	11520	11410	11230	11120	11465	11175	55	3400	500	8160	10	1	11041708	1254	4.56	0.48	12	0.01	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	14750	-22.98	20240723	10520	7.98	20241209	14750	-22.98	20240723	10520	7.98	20241209	1.03	N	210540	500	55 억	846686	N	N	0	N	N
74	20241217	160938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11340	-80	5	-0.70	253025330	22290	98.42	11500	11590	11300	14840	8000	11420	11351.52	7.65	0	1551	11826	11622	11516	11312	11206	11570	11260	55	3420	500	8220	10	1	11041708	1252	4.55	0.47	12	0.20	2490.00	23906.00	14750	20240723	-23.12	10520	20241209	7.79	14750	-23.12	20240723	10520	7.79	20241209	14750	-23.12	20240723	10520	7.79	20241209	1.03	N	210540	500	55 억	844281	N	N	0	N	N
75	20241217	150942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11390	-30	5	-0.26	249038920	21939	96.87	11500	11590	11300	14840	8000	11420	11351.43	7.65	0	1854	11826	11622	11516	11312	11206	11570	11260	55	3420	500	8220	10	1	11041708	1258	4.57	0.48	12	0.20	2490.00	23906.00	14750	20240723	-22.78	10520	20241209	8.27	14750	-22.78	20240723	10520	8.27	20241209	14750	-22.78	20240723	10520	8.27	20241209	1.03	N	210540	500	55 억	844281	N	N	0	N	N
76	20241217	140933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11360	-60	5	-0.53	222598070	19612	86.60	11500	11590	11300	14840	8000	11420	11350.10	7.65	0	3032	11826	11622	11516	11312	11206	11570	11260	55	3420	500	8220	10	1	11041708	1254	4.56	0.48	12	0.18	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	14750	-22.98	20240723	10520	7.98	20241209	14750	-22.98	20240723	10520	7.98	20241209	1.03	N	210540	500	55 억	844281	N	N	0	N	N
77	20241217	130930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11310	-110	5	-0.96	192406910	16943	74.81	11500	11590	11300	14840	8000	11420	11356.13	7.65	0	1452	11826	11622	11516	11312	11206	11570	11260	55	3420	500	8220	10	1	11041708	1249	4.54	0.47	12	0.15	2490.00	23906.00	14750	20240723	-23.32	10520	20241209	7.51	14750	-23.32	20240723	10520	7.51	20241209	14750	-23.32	20240723	10520	7.51	20241209	1.03	N	210540	500	55 억	844281	N	N	0	N	N
78	20241217	120912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11360	-60	5	-0.53	87872250	7703	34.01	11500	11590	11350	14840	8000	11420	11407.54	7.65	0	-3076	11826	11622	11516	11312	11206	11570	11260	55	3420	500	8220	10	1	11041708	1254	4.56	0.48	12	0.07	2490.00	23906.00	14750	20240723	-22.98	10520	20241209	7.98	14750	-22.98	20240723	10520	7.98	20241209	14750	-22.98	20240723	10520	7.98	20241209	1.03	N	210540	500	55 억	844281	N	N	0	N	N
79	20241217	110917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11380	-40	5	-0.35	76697340	6720	29.67	11500	11590	11350	14840	8000	11420	11413.29	7.65	0	-3097	11826	11622	11516	11312	11206	11570	11260	55	3420	500	8220	10	1	11041708	1257	4.57	0.48	12	0.06	2490.00	23906.00	14750	20240723	-22.85	10520	20241209	8.17	14750	-22.85	20240723	10520	8.17	20241209	14750	-22.85	20240723	10520	8.17	20241209	1.03	N	210540	500	55 억	844281	N	N	0	N	N
80	20241217	100930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11400	-20	5	-0.18	42506520	3713	16.40	11500	11590	11370	14840	8000	11420	11448.03	7.65	0	-1904	11826	11622	11516	11312	11206	11570	11260	55	3420	500	8220	10	1	11041708	1259	4.58	0.48	12	0.03	2490.00	23906.00	14750	20240723	-22.71	10520	20241209	8.37	14750	-22.71	20240723	10520	8.37	20241209	14750	-22.71	20240723	10520	8.37	20241209	1.03	N	210540	500	55 억	844281	N	N	0	N	N
81	20241217	090939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11450	30	2	0.26	15647540	1364	6.02	11500	11590	11450	14840	8000	11420	11471.80	7.65	0	-957	11826	11622	11516	11312	11206	11570	11260	55	3420	500	8220	10	1	11041708	1264	4.60	0.48	12	0.01	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	14750	-22.37	20240723	10520	8.84	20241209	14750	-22.37	20240723	10520	8.84	20241209	1.03	N	210540	500	55 억	844281	N	N	0	N	N
82	20241216	160930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11420	-180	5	-1.55	259847550	22646	142.65	11720	11720	11410	15080	8120	11600	11474.32	7.65	0	-636	11706	11652	11576	11522	11446	11615	11485	55	3480	500	8350	10	1	11041708	1261	4.59	0.48	12	0.21	2490.00	23906.00	14750	20240723	-22.58	10520	20241209	8.56	14750	-22.58	20240723	10520	8.56	20241209	14750	-22.58	20240723	10520	8.56	20241209	1.01	N	210540	500	55 억	844503	N	N	11	N	N
83	20241216	150940	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11410	-190	5	-1.64	252913560	22039	138.83	11720	11720	11410	15080	8120	11600	11475.73	7.65	0	-422	11706	11652	11576	11522	11446	11615	11485	55	3480	500	8350	10	1	11041708	1260	4.58	0.48	12	0.20	2490.00	23906.00	14750	20240723	-22.64	10520	20241209	8.46	14750	-22.64	20240723	10520	8.46	20241209	14750	-22.64	20240723	10520	8.46	20241209	1.01	N	210540	500	55 억	844503	N	N	11	N	N
84	20241216	140938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11450	-150	5	-1.29	194760770	16948	106.76	11720	11720	11410	15080	8120	11600	11491.67	7.65	0	-311	11706	11652	11576	11522	11446	11615	11485	55	3480	500	8350	10	1	11041708	1264	4.60	0.48	12	0.15	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	14750	-22.37	20240723	10520	8.84	20241209	14750	-22.37	20240723	10520	8.84	20241209	1.01	N	210540	500	55 억	844503	N	N	11	N	N
85	20241216	130940	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11450	-150	5	-1.29	163351310	14204	89.47	11720	11720	11410	15080	8120	11600	11500.37	7.65	0	-258	11706	11652	11576	11522	11446	11615	11485	55	3480	500	8350	10	1	11041708	1264	4.60	0.48	12	0.13	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	14750	-22.37	20240723	10520	8.84	20241209	14750	-22.37	20240723	10520	8.84	20241209	1.01	N	210540	500	55 억	844503	N	N	11	N	N
86	20241216	120939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11450	-150	5	-1.29	153200360	13318	83.89	11720	11720	11410	15080	8120	11600	11503.26	7.65	0	-143	11706	11652	11576	11522	11446	11615	11485	55	3480	500	8350	10	1	11041708	1264	4.60	0.48	12	0.12	2490.00	23906.00	14750	20240723	-22.37	10520	20241209	8.84	14750	-22.37	20240723	10520	8.84	20241209	14750	-22.37	20240723	10520	8.84	20241209	1.01	N	210540	500	55 억	844503	N	N	11	N	N
87	20241216	110938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11510	-90	5	-0.78	76751780	6645	41.86	11720	11720	11450	15080	8120	11600	11550.31	7.65	0	-794	11706	11652	11576	11522	11446	11615	11485	55	3480	500	8350	10	1	11041708	1271	4.62	0.48	12	0.06	2490.00	23906.00	14750	20240723	-21.97	10520	20241209	9.41	14750	-21.97	20240723	10520	9.41	20241209	14750	-21.97	20240723	10520	9.41	20241209	1.01	N	210540	500	55 억	844503	N	N	11	N	N
88	20241216	100938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11570	-30	5	-0.26	31086760	2677	16.86	11720	11720	11570	15080	8120	11600	11612.54	7.65	0	-1112	11706	11652	11576	11522	11446	11615	11485	55	3480	500	8350	10	1	11041708	1278	4.65	0.48	12	0.02	2490.00	23906.00	14750	20240723	-21.56	10520	20241209	9.98	14750	-21.56	20240723	10520	9.98	20241209	14750	-21.56	20240723	10520	9.98	20241209	1.01	N	210540	500	55 억	844503	N	N	11	N	N
89	20241216	090939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11710	110	2	0.95	2402590	205	1.29	11720	11720	11710	15080	8120	11600	11719.95	7.65	0	-147	11706	11652	11576	11522	11446	11615	11485	55	3480	500	8350	10	1	11041708	1293	4.70	0.49	12	0.00	2490.00	23906.00	14750	20240723	-20.61	10520	20241209	11.31	14750	-20.61	20240723	10520	11.31	20241209	14750	-20.61	20240723	10520	11.31	20241209	1.01	N	210540	500	55 억	844503	N	N	11	N	N
90	20241213	160931	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11600	100	2	0.87	183316720	15875	77.42	11630	11630	11500	14950	8050	11500	11547.51	7.63	0	1136	11913	11706	11513	11306	11113	11610	11210	55	3450	500	8280	10	1	11041708	1281	4.66	0.49	12	0.14	2490.00	23906.00	14750	20240723	-21.36	10520	20241209	10.27	14750	-21.36	20240723	10520	10.27	20241209	14750	-21.36	20240723	10520	10.27	20241209	1.01	N	210540	500	55 억	842805	N	N	11	N	N
91	20241213	150937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11540	40	2	0.35	167900000	14544	70.93	11630	11630	11500	14950	8050	11500	11544.28	7.63	0	1207	11913	11706	11513	11306	11113	11610	11210	55	3450	500	8280	10	1	11041708	1274	4.63	0.48	12	0.13	2490.00	23906.00	14750	20240723	-21.76	10520	20241209	9.70	14750	-21.76	20240723	10520	9.70	20241209	14750	-21.76	20240723	10520	9.70	20241209	1.01	N	210540	500	55 억	842805	N	N	0	N	N
92	20241213	140936	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11510	10	2	0.09	133485470	11560	56.38	11630	11630	11500	14950	8050	11500	11547.19	7.63	0	886	11913	11706	11513	11306	11113	11610	11210	55	3450	500	8280	10	1	11041708	1271	4.62	0.48	12	0.10	2490.00	23906.00	14750	20240723	-21.97	10520	20241209	9.41	14750	-21.97	20240723	10520	9.41	20241209	14750	-21.97	20240723	10520	9.41	20241209	1.01	N	210540	500	55 억	842805	N	N	0	N	N
93	20241213	130937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11560	60	2	0.52	84929830	7342	35.81	11630	11630	11510	14950	8050	11500	11567.67	7.63	0	1739	11913	11706	11513	11306	11113	11610	11210	55	3450	500	8280	10	1	11041708	1276	4.64	0.48	12	0.07	2490.00	23906.00	14750	20240723	-21.63	10520	20241209	9.89	14750	-21.63	20240723	10520	9.89	20241209	14750	-21.63	20240723	10520	9.89	20241209	1.01	N	210540	500	55 억	842805	N	N	0	N	N
94	20241213	120937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11570	70	2	0.61	58811380	5086	24.80	11630	11630	11510	14950	8050	11500	11563.39	7.63	0	375	11913	11706	11513	11306	11113	11610	11210	55	3450	500	8280	10	1	11041708	1278	4.65	0.48	12	0.05	2490.00	23906.00	14750	20240723	-21.56	10520	20241209	9.98	14750	-21.56	20240723	10520	9.98	20241209	14750	-21.56	20240723	10520	9.98	20241209	1.01	N	210540	500	55 억	842805	N	N	0	N	N
95	20241213	110935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11550	50	2	0.43	34462130	2978	14.52	11630	11630	11510	14950	8050	11500	11572.24	7.63	0	18	11913	11706	11513	11306	11113	11610	11210	55	3450	500	8280	10	1	11041708	1275	4.64	0.48	12	0.03	2490.00	23906.00	14750	20240723	-21.69	10520	20241209	9.79	14750	-21.69	20240723	10520	9.79	20241209	14750	-21.69	20240723	10520	9.79	20241209	1.01	N	210540	500	55 억	842805	N	N	0	N	N
96	20241213	100926	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11590	90	2	0.78	18270790	1578	7.70	11630	11630	11510	14950	8050	11500	11578.45	7.63	0	216	11913	11706	11513	11306	11113	11610	11210	55	3450	500	8280	10	1	11041708	1280	4.65	0.48	12	0.01	2490.00	23906.00	14750	20240723	-21.42	10520	20241209	10.17	14750	-21.42	20240723	10520	10.17	20241209	14750	-21.42	20240723	10520	10.17	20241209	1.01	N	210540	500	55 억	842805	N	N	0	N	N
97	20241213	090937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11610	110	2	0.96	662050	57	0.28	11630	11630	11610	14950	8050	11500	11614.91	7.63	0	10	11913	11706	11513	11306	11113	11610	11210	55	3450	500	8280	10	1	11041708	1282	4.66	0.49	12	0.00	2490.00	23906.00	14750	20240723	-21.29	10520	20241209	10.36	14750	-21.29	20240723	10520	10.36	20241209	14750	-21.29	20240723	10520	10.36	20241209	1.01	N	210540	500	55 억	842805	N	N	0	N	N
98	20241212	160937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11500	-80	5	-0.69	235838440	20472	74.13	11670	11720	11320	15050	8110	11580	11520.15	7.66	0	-4835	11946	11762	11506	11322	11066	11855	11415	55	3470	500	8330	10	1	11041708	1270	4.62	0.48	12	0.19	2490.00	23906.00	14750	20240723	-22.03	10520	20241209	9.32	14750	-22.03	20240723	10520	9.32	20241209	14750	-22.03	20240723	10520	9.32	20241209	1.03	N	210540	500	55 억	846121	N	N	0	N	N
99	20241212	150930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11500	-80	5	-0.69	225153220	19543	70.76	11670	11720	11320	15050	8110	11580	11520.91	7.66	0	-4527	11946	11762	11506	11322	11066	11855	11415	55	3470	500	8330	10	1	11041708	1270	4.62	0.48	12	0.18	2490.00	23906.00	14750	20240723	-22.03	10520	20241209	9.32	14750	-22.03	20240723	10520	9.32	20241209	14750	-22.03	20240723	10520	9.32	20241209	1.03	N	210540	500	55 억	846121	N	N	0	N	N
100	20241212	140928	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11440	-140	5	-1.21	203817390	17682	64.03	11670	11720	11320	15050	8110	11580	11526.83	7.66	0	-4094	11946	11762	11506	11322	11066	11855	11415	55	3470	500	8330	10	1	11041708	1263	4.59	0.48	12	0.16	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	14750	-22.44	20240723	10520	8.75	20241209	14750	-22.44	20240723	10520	8.75	20241209	1.03	N	210540	500	55 억	846121	N	N	0	N	N
101	20241212	130916	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11440	-140	5	-1.21	192023900	16652	60.30	11670	11720	11320	15050	8110	11580	11531.58	7.66	0	-3925	11946	11762	11506	11322	11066	11855	11415	55	3470	500	8330	10	1	11041708	1263	4.59	0.48	12	0.15	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	14750	-22.44	20240723	10520	8.75	20241209	14750	-22.44	20240723	10520	8.75	20241209	1.03	N	210540	500	55 억	846121	N	N	0	N	N
102	20241212	120912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11330	-250	5	-2.16	159081390	13762	49.83	11670	11720	11320	15050	8110	11580	11559.47	7.66	0	-3806	11946	11762	11506	11322	11066	11855	11415	55	3470	500	8330	10	1	11041708	1251	4.55	0.47	12	0.12	2490.00	23906.00	14750	20240723	-23.19	10520	20241209	7.70	14750	-23.19	20240723	10520	7.70	20241209	14750	-23.19	20240723	10520	7.70	20241209	1.03	N	210540	500	55 억	846121	N	N	0	N	N
103	20241212	110923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11510	-70	5	-0.60	109633870	9437	34.17	11670	11720	11510	15050	8110	11580	11617.45	7.66	0	-3440	11946	11762	11506	11322	11066	11855	11415	55	3470	500	8330	10	1	11041708	1271	4.62	0.48	12	0.09	2490.00	23906.00	14750	20240723	-21.97	10520	20241209	9.41	14750	-21.97	20240723	10520	9.41	20241209	14750	-21.97	20240723	10520	9.41	20241209	1.03	N	210540	500	55 억	846121	N	N	0	N	N
104	20241212	100922	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11580	0	3	0.00	85571630	7352	26.62	11670	11720	11550	15050	8110	11580	11639.23	7.66	0	-2249	11946	11762	11506	11322	11066	11855	11415	55	3470	500	8330	10	1	11041708	1279	4.65	0.48	12	0.07	2490.00	23906.00	14750	20240723	-21.49	10520	20241209	10.08	14750	-21.49	20240723	10520	10.08	20241209	14750	-21.49	20240723	10520	10.08	20241209	1.03	N	210540	500	55 억	846121	N	N	0	N	N
105	20241212	090929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11690	110	2	0.95	12632470	1083	3.92	11670	11690	11580	15050	8110	11580	11664.33	7.66	0	-593	11946	11762	11506	11322	11066	11855	11415	55	3470	500	8330	10	1	11041708	1291	4.69	0.49	12	0.01	2490.00	23906.00	14750	20240723	-20.75	10520	20241209	11.12	14750	-20.75	20240723	10520	11.12	20241209	14750	-20.75	20240723	10520	11.12	20241209	1.03	N	210540	500	55 억	846121	N	N	0	N	N
106	20241211	160923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11580	290	2	2.57	319870840	27616	43.81	11250	11690	11250	14670	7910	11290	11582.85	7.73	0	-8602	11970	11630	11120	10780	10270	11800	10950	55	3380	500	8120	10	1	11041708	1279	4.65	0.48	12	0.25	2490.00	23906.00	14750	20240723	-21.49	10520	20241209	10.08	14750	-21.49	20240723	10520	10.08	20241209	14750	-21.49	20240723	10520	10.08	20241209	1.04	N	210540	500	55 억	853994	N	N	0	N	N
107	20241211	150912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11550	260	2	2.30	313942460	27104	43.00	11250	11690	11250	14670	7910	11290	11582.93	7.73	0	-8533	11970	11630	11120	10780	10270	11800	10950	55	3380	500	8120	10	1	11041708	1275	4.64	0.48	12	0.25	2490.00	23906.00	14750	20240723	-21.69	10520	20241209	9.79	14750	-21.69	20240723	10520	9.79	20241209	14750	-21.69	20240723	10520	9.79	20241209	1.04	N	210540	500	55 억	853994	N	N	0	N	N
108	20241211	140930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11520	230	2	2.04	287955340	24853	39.43	11250	11690	11250	14670	7910	11290	11586.39	7.73	0	-7820	11970	11630	11120	10780	10270	11800	10950	55	3380	500	8120	10	1	11041708	1272	4.63	0.48	12	0.23	2490.00	23906.00	14750	20240723	-21.90	10520	20241209	9.51	14750	-21.90	20240723	10520	9.51	20241209	14750	-21.90	20240723	10520	9.51	20241209	1.04	N	210540	500	55 억	853994	N	N	0	N	N
109	20241211	130931	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11550	260	2	2.30	276577470	23867	37.86	11250	11690	11250	14670	7910	11290	11588.33	7.73	0	-7242	11970	11630	11120	10780	10270	11800	10950	55	3380	500	8120	10	1	11041708	1275	4.64	0.48	12	0.22	2490.00	23906.00	14750	20240723	-21.69	10520	20241209	9.79	14750	-21.69	20240723	10520	9.79	20241209	14750	-21.69	20240723	10520	9.79	20241209	1.04	N	210540	500	55 억	853994	N	N	0	N	N
110	20241211	120933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11540	250	2	2.21	265226790	22884	36.30	11250	11690	11250	14670	7910	11290	11590.11	7.73	0	-6737	11970	11630	11120	10780	10270	11800	10950	55	3380	500	8120	10	1	11041708	1274	4.63	0.48	12	0.21	2490.00	23906.00	14750	20240723	-21.76	10520	20241209	9.70	14750	-21.76	20240723	10520	9.70	20241209	14750	-21.76	20240723	10520	9.70	20241209	1.04	N	210540	500	55 억	853994	N	N	0	N	N
111	20241211	110929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11580	290	2	2.57	249326450	21507	34.12	11250	11690	11250	14670	7910	11290	11592.86	7.73	0	-5977	11970	11630	11120	10780	10270	11800	10950	55	3380	500	8120	10	1	11041708	1279	4.65	0.48	12	0.19	2490.00	23906.00	14750	20240723	-21.49	10520	20241209	10.08	14750	-21.49	20240723	10520	10.08	20241209	14750	-21.49	20240723	10520	10.08	20241209	1.04	N	210540	500	55 억	853994	N	N	0	N	N
112	20241211	100930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11640	350	2	3.10	200988310	17355	27.53	11250	11690	11250	14670	7910	11290	11581.07	7.73	0	-4530	11970	11630	11120	10780	10270	11800	10950	55	3380	500	8120	10	1	11041708	1285	4.67	0.49	12	0.16	2490.00	23906.00	14750	20240723	-21.08	10520	20241209	10.65	14750	-21.08	20240723	10520	10.65	20241209	14750	-21.08	20240723	10520	10.65	20241209	1.04	N	210540	500	55 억	853994	N	N	0	N	N
113	20241211	090935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11520	230	2	2.04	31165130	2728	4.33	11250	11580	11250	14670	7910	11290	11424.36	7.73	0	290	11970	11630	11120	10780	10270	11800	10950	55	3380	500	8120	10	1	11041708	1272	4.63	0.48	12	0.02	2490.00	23906.00	14750	20240723	-21.90	10520	20241209	9.51	14750	-21.90	20240723	10520	9.51	20241209	14750	-21.90	20240723	10520	9.51	20241209	1.04	N	210540	500	55 억	853994	N	N	0	N	N
114	20241210	160922	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11290	670	2	6.31	694482660	62127	112.87	10610	11460	10610	13800	7440	10620	11178.42	7.75	0	-5512	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1247	4.53	0.47	12	0.56	2490.00	23906.00	14750	20240723	-23.46	10520	20241209	7.32	14750	-23.46	20240723	10520	7.32	20241209	14750	-23.46	20240723	10520	7.32	20241209	1.04	N	210540	500	55 억	855752	N	N	0	N	N
115	20241210	150924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11270	650	2	6.12	676902280	60566	110.03	10610	11460	10610	13800	7440	10620	11176.28	7.75	0	-5241	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1244	4.53	0.47	12	0.55	2490.00	23906.00	14750	20240723	-23.59	10520	20241209	7.13	14750	-23.59	20240723	10520	7.13	20241209	14750	-23.59	20240723	10520	7.13	20241209	1.04	N	210540	500	55 억	855752	N	N	0	N	N
116	20241210	140924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11180	560	2	5.27	650222800	58184	105.70	10610	11460	10610	13800	7440	10620	11175.29	7.75	0	-4541	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1234	4.49	0.47	12	0.53	2490.00	23906.00	14750	20240723	-24.20	10520	20241209	6.27	14750	-24.20	20240723	10520	6.27	20241209	14750	-24.20	20240723	10520	6.27	20241209	1.04	N	210540	500	55 억	855752	N	N	0	N	N
117	20241210	130924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11090	470	2	4.43	552655050	49340	89.64	10610	11460	10610	13800	7440	10620	11200.95	7.75	0	-6029	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1225	4.45	0.46	12	0.45	2490.00	23906.00	14750	20240723	-24.81	10520	20241209	5.42	14750	-24.81	20240723	10520	5.42	20241209	14750	-24.81	20240723	10520	5.42	20241209	1.04	N	210540	500	55 억	855752	N	N	0	N	N
118	20241210	120923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11010	390	2	3.67	514456240	45889	83.37	10610	11460	10610	13800	7440	10620	11210.88	7.75	0	-4313	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1216	4.42	0.46	12	0.42	2490.00	23906.00	14750	20240723	-25.36	10520	20241209	4.66	14750	-25.36	20240723	10520	4.66	20241209	14750	-25.36	20240723	10520	4.66	20241209	1.04	N	210540	500	55 억	855752	N	N	0	N	N
119	20241210	110923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11150	530	2	4.99	465169490	41456	75.31	10610	11460	10610	13800	7440	10620	11220.80	7.75	0	-125	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1231	4.48	0.47	12	0.38	2490.00	23906.00	14750	20240723	-24.41	10520	20241209	5.99	14750	-24.41	20240723	10520	5.99	20241209	14750	-24.41	20240723	10520	5.99	20241209	1.04	N	210540	500	55 억	855752	N	N	0	N	N
120	20241210	100923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11140	520	2	4.90	365997640	32544	59.12	10610	11460	10610	13800	7440	10620	11246.24	7.75	0	-2019	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1230	4.47	0.47	12	0.29	2490.00	23906.00	14750	20240723	-24.47	10520	20241209	5.89	14750	-24.47	20240723	10520	5.89	20241209	14750	-24.47	20240723	10520	5.89	20241209	1.04	N	210540	500	55 억	855752	N	N	0	N	N
121	20241210	090929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11440	820	2	7.72	95118020	8543	15.52	10610	11440	10610	13800	7440	10620	11134.03	7.75	0	3708	11246	10932	10726	10412	10206	10830	10310	55	3180	500	7640	10	1	11041708	1263	4.59	0.48	12	0.08	2490.00	23906.00	14750	20240723	-22.44	10520	20241209	8.75	14750	-22.44	20240723	10520	8.75	20241209	14750	-22.44	20240723	10520	8.75	20241209	1.04	N	210540	500	55 억	855752	N	N	0	N	N
122	20241209	160920	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10620	-420	5	-3.80	586242740	54824	130.56	10910	11040	10520	14350	7730	11040	10691.76	7.73	0	617	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1173	4.27	0.44	12	0.50	2490.00	23906.00	14750	20240723	-28.00	10520	20241209	0.95	14750	-28.00	20240723	10520	0.95	20241209	14750	-28.00	20240723	10520	0.95	20241209	1.04	N	210540	500	55 억	853542	N	N	0	N	N
123	20241209	150921	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10620	-420	5	-3.80	572263110	53509	127.43	10910	11040	10520	14350	7730	11040	10693.23	7.73	0	536	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1173	4.27	0.44	12	0.48	2490.00	23906.00	14750	20240723	-28.00	10520	20241209	0.95	14750	-28.00	20240723	10520	0.95	20241209	14750	-28.00	20240723	10520	0.95	20241209	1.04	N	210540	500	55 억	853542	N	N	0	N	N
124	20241209	140922	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10650	-390	5	-3.53	465740530	43473	103.53	10910	11040	10520	14350	7730	11040	10711.61	7.73	0	-2344	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1176	4.28	0.45	12	0.39	2490.00	23906.00	14750	20240723	-27.80	10520	20241209	1.24	14750	-27.80	20240723	10520	1.24	20241209	14750	-27.80	20240723	10520	1.24	20241209	1.04	N	210540	500	55 억	853542	N	N	0	N	N
125	20241209	130925	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10620	-420	5	-3.80	435688840	40647	96.80	10910	11040	10520	14350	7730	11040	10717.03	7.73	0	-3519	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1173	4.27	0.44	12	0.37	2490.00	23906.00	14750	20240723	-28.00	10520	20241209	0.95	14750	-28.00	20240723	10520	0.95	20241209	14750	-28.00	20240723	10520	0.95	20241209	1.04	N	210540	500	55 억	853542	N	N	0	N	N
126	20241209	120921	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10670	-370	5	-3.35	385170670	35902	85.50	10910	11040	10520	14350	7730	11040	10726.40	7.73	0	-4491	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1178	4.29	0.45	12	0.33	2490.00	23906.00	14750	20240723	-27.66	10520	20241209	1.43	14750	-27.66	20240723	10520	1.43	20241209	14750	-27.66	20240723	10520	1.43	20241209	1.04	N	210540	500	55 억	853542	N	N	0	N	N
127	20241209	110922	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10580	-460	5	-4.17	315064050	29304	69.79	10910	11040	10520	14350	7730	11040	10749.31	7.73	0	-6992	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1168	4.25	0.44	12	0.27	2490.00	23906.00	14750	20240723	-28.27	10520	20241209	0.57	14750	-28.27	20240723	10520	0.57	20241209	14750	-28.27	20240723	10520	0.57	20241209	1.04	N	210540	500	55 억	853542	N	N	0	N	N
128	20241209	100920	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10690	-350	5	-3.17	233890160	21649	51.56	10910	11040	10670	14350	7730	11040	10801.22	7.73	0	-1900	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1180	4.29	0.45	12	0.20	2490.00	23906.00	14750	20240723	-27.53	10670	20241209	0.19	14750	-27.53	20240723	10670	0.19	20241209	14750	-27.53	20240723	10670	0.19	20241209	1.04	N	210540	500	55 억	853542	N	N	0	N	N
129	20241209	090915	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	10860	-180	5	-1.63	97922910	8998	21.43	10910	11040	10800	14350	7730	11040	10878.65	7.73	0	-2078	11920	11480	11260	10820	10600	11370	10710	55	3310	500	7940	10	1	11041708	1199	4.36	0.45	12	0.08	2490.00	23906.00	14750	20240723	-26.37	10800	20241209	0.56	14750	-26.37	20240723	10800	0.56	20241209	14750	-26.37	20240723	10800	0.56	20241209	1.04	N	210540	500	55 억	853542	N	N	0	N	N
130	20241206	160913	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11040	-710	5	-6.04	474268790	41884	352.71	11700	11700	11040	15270	8230	11750	11323.73	7.84	0	-15731	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1219	4.43	0.46	12	0.38	2490.00	23906.00	14750	20240723	-25.15	11040	20241206	0.00	14750	-25.15	20240723	11040	0.00	20241206	14750	-25.15	20240723	11040	0.00	20241206	1.02	N	210540	500	55 억	865350	N	N	0	N	N
131	20241206	150917	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11300	-450	5	-3.83	386895310	34014	286.43	11700	11700	11160	15270	8230	11750	11374.59	7.84	0	-11192	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1248	4.54	0.47	12	0.31	2490.00	23906.00	14750	20240723	-23.39	11160	20241206	1.25	14750	-23.39	20240723	11160	1.25	20241206	14750	-23.39	20240723	11160	1.25	20241206	1.02	N	210540	500	55 억	865350	N	N	0	N	N
132	20241206	140914	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11240	-510	5	-4.34	324646010	28485	239.87	11700	11700	11160	15270	8230	11750	11397.09	7.84	0	-10985	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1241	4.51	0.47	12	0.26	2490.00	23906.00	14750	20240723	-23.80	11160	20241206	0.72	14750	-23.80	20240723	11160	0.72	20241206	14750	-23.80	20240723	11160	0.72	20241206	1.02	N	210540	500	55 억	865350	N	N	0	N	N
133	20241206	130915	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11320	-430	5	-3.66	266704680	23340	196.55	11700	11700	11160	15270	8230	11750	11426.94	7.84	0	-10835	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1250	4.55	0.47	12	0.21	2490.00	23906.00	14750	20240723	-23.25	11160	20241206	1.43	14750	-23.25	20240723	11160	1.43	20241206	14750	-23.25	20240723	11160	1.43	20241206	1.02	N	210540	500	55 억	865350	N	N	0	N	N
134	20241206	120911	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11370	-380	5	-3.23	249278260	21805	183.62	11700	11700	11160	15270	8230	11750	11432.16	7.84	0	-9983	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1255	4.57	0.48	12	0.20	2490.00	23906.00	14750	20240723	-22.92	11160	20241206	1.88	14750	-22.92	20240723	11160	1.88	20241206	14750	-22.92	20240723	11160	1.88	20241206	1.02	N	210540	500	55 억	865350	N	N	0	N	N
135	20241206	110906	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11380	-370	5	-3.15	221436040	19362	163.05	11700	11700	11160	15270	8230	11750	11436.63	7.84	0	-8305	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1257	4.57	0.48	12	0.18	2490.00	23906.00	14750	20240723	-22.85	11160	20241206	1.97	14750	-22.85	20240723	11160	1.97	20241206	14750	-22.85	20240723	11160	1.97	20241206	1.02	N	210540	500	55 억	865350	N	N	0	N	N
136	20241206	100907	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11520	-230	5	-1.96	84408310	7284	61.34	11700	11700	11500	15270	8230	11750	11588.18	7.84	0	-3727	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1272	4.63	0.48	12	0.07	2490.00	23906.00	14750	20240723	-21.90	11500	20241206	0.17	14750	-21.90	20240723	11500	0.17	20241206	14750	-21.90	20240723	11500	0.17	20241206	1.02	N	210540	500	55 억	865350	N	N	0	N	N
137	20241206	090914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11660	-90	5	-0.77	9428380	809	6.81	11700	11700	11630	15270	8230	11750	11654.36	7.84	0	509	11976	11862	11736	11622	11496	11800	11560	55	3520	500	8460	10	1	11041708	1287	4.68	0.49	12	0.01	2490.00	23906.00	14750	20240723	-20.95	11510	20241204	1.30	14750	-20.95	20240723	11510	1.30	20241204	14750	-20.95	20240723	11510	1.30	20241204	1.02	N	210540	500	55 억	865350	N	N	0	N	N
138	20241205	160856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11750	-50	5	-0.42	131872610	11220	32.21	11810	11850	11610	15340	8260	11800	11753.35	7.88	0	-5060	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1297	4.72	0.49	12	0.10	2490.00	23906.00	14750	20240723	-20.34	11510	20241204	2.09	14750	-20.34	20240723	11510	2.09	20241204	14750	-20.34	20240723	11510	2.09	20241204	1.01	N	210540	500	55 억	870040	N	N	0	N	N
139	20241205	150902	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11780	-20	5	-0.17	110468040	9395	26.97	11810	11850	11610	15340	8260	11800	11758.17	7.88	0	-4468	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1301	4.73	0.49	12	0.09	2490.00	23906.00	14750	20240723	-20.14	11510	20241204	2.35	14750	-20.14	20240723	11510	2.35	20241204	14750	-20.14	20240723	11510	2.35	20241204	1.01	N	210540	500	55 억	870040	N	N	0	N	N
140	20241205	140849	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11850	50	2	0.42	84914690	7227	20.75	11810	11850	11610	15340	8260	11800	11749.65	7.88	0	-3675	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1308	4.76	0.50	12	0.07	2490.00	23906.00	14750	20240723	-19.66	11510	20241204	2.95	14750	-19.66	20240723	11510	2.95	20241204	14750	-19.66	20240723	11510	2.95	20241204	1.01	N	210540	500	55 억	870040	N	N	0	N	N
141	20241205	130858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11840	40	2	0.34	78790260	6710	19.26	11810	11850	11610	15340	8260	11800	11742.21	7.88	0	-3555	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1307	4.76	0.50	12	0.06	2490.00	23906.00	14750	20240723	-19.73	11510	20241204	2.87	14750	-19.73	20240723	11510	2.87	20241204	14750	-19.73	20240723	11510	2.87	20241204	1.01	N	210540	500	55 억	870040	N	N	0	N	N
142	20241205	120858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11840	40	2	0.34	74172090	6320	18.14	11810	11850	11610	15340	8260	11800	11736.09	7.88	0	-3495	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1307	4.76	0.50	12	0.06	2490.00	23906.00	14750	20240723	-19.73	11510	20241204	2.87	14750	-19.73	20240723	11510	2.87	20241204	14750	-19.73	20240723	11510	2.87	20241204	1.01	N	210540	500	55 억	870040	N	N	0	N	N
143	20241205	110857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11770	-30	5	-0.25	67932060	5791	16.62	11810	11850	11610	15340	8260	11800	11730.63	7.88	0	-3282	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1300	4.73	0.49	12	0.05	2490.00	23906.00	14750	20240723	-20.20	11510	20241204	2.26	14750	-20.20	20240723	11510	2.26	20241204	14750	-20.20	20240723	11510	2.26	20241204	1.01	N	210540	500	55 억	870040	N	N	0	N	N
144	20241205	100854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11720	-80	5	-0.68	61813700	5271	15.13	11810	11850	11610	15340	8260	11800	11727.13	7.88	0	-3136	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1294	4.71	0.49	12	0.05	2490.00	23906.00	14750	20240723	-20.54	11510	20241204	1.82	14750	-20.54	20240723	11510	1.82	20241204	14750	-20.54	20240723	11510	1.82	20241204	1.01	N	210540	500	55 억	870040	N	N	0	N	N
145	20241205	090901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11850	50	2	0.42	6103970	516	1.48	11810	11850	11810	15340	8260	11800	11829.40	7.88	0	-19	12513	12156	11833	11476	11153	11995	11315	55	3540	500	8490	10	1	11041708	1308	4.76	0.50	12	0.00	2490.00	23906.00	14750	20240723	-19.66	11510	20241204	2.95	14750	-19.66	20240723	11510	2.95	20241204	14750	-19.66	20240723	11510	2.95	20241204	1.01	N	210540	500	55 억	870040	N	N	0	N	N
146	20241204	160842	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11800	-450	5	-3.67	413657080	34770	171.42	12010	12190	11510	15920	8580	12250	11897.08	7.91	0	-3569	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1303	4.74	0.49	12	0.31	2490.00	23906.00	14750	20240723	-20.00	11510	20241204	2.52	14750	-20.00	20240723	11510	2.52	20241204	14750	-20.00	20240723	11510	2.52	20241204	1.02	N	210540	500	55 억	873312	N	N	0	N	N
147	20241204	150843	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11910	-340	5	-2.78	362212320	30415	149.95	12010	12190	11510	15920	8580	12250	11909.00	7.91	0	-2813	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1315	4.78	0.50	12	0.28	2490.00	23906.00	14750	20240723	-19.25	11510	20241204	3.48	14750	-19.25	20240723	11510	3.48	20241204	14750	-19.25	20240723	11510	3.48	20241204	1.02	N	210540	500	55 억	873312	N	N	0	N	N
148	20241204	140845	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11860	-390	5	-3.18	352732890	29616	146.01	12010	12190	11510	15920	8580	12250	11910.21	7.91	0	-2091	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1310	4.76	0.50	12	0.27	2490.00	23906.00	14750	20240723	-19.59	11510	20241204	3.04	14750	-19.59	20240723	11510	3.04	20241204	14750	-19.59	20240723	11510	3.04	20241204	1.02	N	210540	500	55 억	873312	N	N	0	N	N
149	20241204	130838	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	12000	-250	5	-2.04	333236030	27977	137.93	12010	12190	11510	15920	8580	12250	11911.07	7.91	0	-728	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1325	4.82	0.50	12	0.25	2490.00	23906.00	14750	20240723	-18.64	11510	20241204	4.26	14750	-18.64	20240723	11510	4.26	20241204	14750	-18.64	20240723	11510	4.26	20241204	1.02	N	210540	500	55 억	873312	N	N	0	N	N
150	20241204	120833	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11810	-440	5	-3.59	304592110	25564	126.03	12010	12190	11510	15920	8580	12250	11914.88	7.91	0	-1041	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1304	4.74	0.49	12	0.23	2490.00	23906.00	14750	20240723	-19.93	11510	20241204	2.61	14750	-19.93	20240723	11510	2.61	20241204	14750	-19.93	20240723	11510	2.61	20241204	1.02	N	210540	500	55 억	873312	N	N	0	N	N
151	20241204	110826	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11850	-400	5	-3.27	239958930	20093	99.06	12010	12190	11510	15920	8580	12250	11942.41	7.91	0	-77	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1308	4.76	0.50	12	0.18	2490.00	23906.00	14750	20240723	-19.66	11510	20241204	2.95	14750	-19.66	20240723	11510	2.95	20241204	14750	-19.66	20240723	11510	2.95	20241204	1.02	N	210540	500	55 억	873312	N	N	0	N	N
152	20241204	100830	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	11920	-330	5	-2.69	165202520	13800	68.03	12010	12190	11510	15920	8580	12250	11971.20	7.91	0	-1286	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1316	4.79	0.50	12	0.12	2490.00	23906.00	14750	20240723	-19.19	11510	20241204	3.56	14750	-19.19	20240723	11510	3.56	20241204	14750	-19.19	20240723	11510	3.56	20241204	1.02	N	210540	500	55 억	873312	N	N	0	N	N
153	20241204	090848	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	12140	-110	5	-0.90	80147370	6692	32.99	12010	12190	11510	15920	8580	12250	11976.59	7.91	0	-199	12463	12356	12293	12186	12123	12335	12165	55	3670	500	8820	10	1	11041708	1340	4.88	0.51	12	0.06	2490.00	23906.00	14750	20240723	-17.69	11510	20241204	5.47	14750	-17.69	20240723	11510	5.47	20241204	14750	-17.69	20240723	11510	5.47	20241204	1.02	N	210540	500	55 억	873312	N	N	0	N	N
154	20241203	160920	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	0	3	0.00	248894250	20269	140.51	12250	12400	12230	15920	8580	12250	12279.55	7.87	0	-5	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1353	4.92	0.51	12	0.18	2490.00	23906.00	14750	20240723	-16.95	11540	20240124	6.15	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11540	6.15	20240124	1.03	N	210540	500	55 억	869443	N	N	0	N	N
155	20241203	150955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12270	20	2	0.16	198978660	16196	112.28	12250	12400	12230	15920	8580	12250	12285.67	7.87	0	453	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1355	4.93	0.51	12	0.15	2490.00	23906.00	14750	20240723	-16.81	11540	20240124	6.33	14750	-16.81	20240723	11540	6.33	20240124	14750	-16.81	20240723	11540	6.33	20240124	1.03	N	210540	500	55 억	869443	N	N	0	N	N
156	20241203	140937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12300	50	2	0.41	155534310	12660	87.76	12250	12400	12230	15920	8580	12250	12285.49	7.87	0	742	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1358	4.94	0.51	12	0.11	2490.00	23906.00	14750	20240723	-16.61	11540	20240124	6.59	14750	-16.61	20240723	11540	6.59	20240124	14750	-16.61	20240723	11540	6.59	20240124	1.03	N	210540	500	55 억	869443	N	N	0	N	N
157	20241203	130938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12340	90	2	0.73	142723550	11619	80.55	12250	12400	12230	15920	8580	12250	12283.63	7.87	0	924	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1363	4.96	0.52	12	0.11	2490.00	23906.00	14750	20240723	-16.34	11540	20240124	6.93	14750	-16.34	20240723	11540	6.93	20240124	14750	-16.34	20240723	11540	6.93	20240124	1.03	N	210540	500	55 억	869443	N	N	0	N	N
158	20241203	120950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12300	50	2	0.41	123961210	10095	69.98	12250	12400	12230	15920	8580	12250	12279.47	7.87	0	1910	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1358	4.94	0.51	12	0.09	2490.00	23906.00	14750	20240723	-16.61	11540	20240124	6.59	14750	-16.61	20240723	11540	6.59	20240124	14750	-16.61	20240723	11540	6.59	20240124	1.03	N	210540	500	55 억	869443	N	N	0	N	N
159	20241203	110933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12280	30	2	0.24	87280440	7112	49.30	12250	12400	12230	15920	8580	12250	12272.28	7.87	0	2372	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1356	4.93	0.51	12	0.06	2490.00	23906.00	14750	20240723	-16.75	11540	20240124	6.41	14750	-16.75	20240723	11540	6.41	20240124	14750	-16.75	20240723	11540	6.41	20240124	1.03	N	210540	500	55 억	869443	N	N	0	N	N
160	20241203	100917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12300	50	2	0.41	54267370	4426	30.68	12250	12350	12230	15920	8580	12250	12261.04	7.87	0	1921	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1358	4.94	0.51	12	0.04	2490.00	23906.00	14750	20240723	-16.61	11540	20240124	6.59	14750	-16.61	20240723	11540	6.59	20240124	14750	-16.61	20240723	11540	6.59	20240124	1.03	N	210540	500	55 억	869443	N	N	0	N	N
161	20241203	090908	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	0	3	0.00	20987130	1713	11.88	12250	12300	12230	15920	8580	12250	12251.68	7.87	0	1074	12636	12442	12346	12152	12056	12395	12105	55	3670	500	8820	10	1	11041708	1353	4.92	0.51	12	0.02	2490.00	23906.00	14750	20240723	-16.95	11540	20240124	6.15	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11540	6.15	20240124	1.03	N	210540	500	55 억	869443	N	N	0	N	N
162	20241202	160855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	-230	5	-1.84	176644000	14320	84.47	12440	12540	12250	16220	8740	12480	12335.48	7.89	0	-2203	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1353	4.92	0.51	12	0.13	2490.00	23906.00	14750	20240723	-16.95	11540	20240124	6.15	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11540	6.15	20240124	1.04	N	210540	500	55 억	871606	N	N	0	N	N
163	20241202	151002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12270	-210	5	-1.68	160400960	12995	76.65	12440	12540	12260	16220	8740	12480	12343.28	7.89	0	-1998	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1355	4.93	0.51	12	0.12	2490.00	23906.00	14750	20240723	-16.81	11540	20240124	6.33	14750	-16.81	20240723	11540	6.33	20240124	14750	-16.81	20240723	11540	6.33	20240124	1.04	N	210540	500	55 억	871606	N	N	0	N	N
164	20241202	140923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12310	-170	5	-1.36	122189000	9885	58.31	12440	12540	12260	16220	8740	12480	12361.05	7.89	0	-2029	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1359	4.94	0.51	12	0.09	2490.00	23906.00	14750	20240723	-16.54	11540	20240124	6.67	14750	-16.54	20240723	11540	6.67	20240124	14750	-16.54	20240723	11540	6.67	20240124	1.04	N	210540	500	55 억	871606	N	N	0	N	N
165	20241202	130905	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12280	-200	5	-1.60	105052800	8493	50.10	12440	12540	12260	16220	8740	12480	12369.34	7.89	0	-2006	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1356	4.93	0.51	12	0.08	2490.00	23906.00	14750	20240723	-16.75	11540	20240124	6.41	14750	-16.75	20240723	11540	6.41	20240124	14750	-16.75	20240723	11540	6.41	20240124	1.04	N	210540	500	55 억	871606	N	N	0	N	N
166	20241202	120925	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12310	-170	5	-1.36	85845790	6931	40.88	12440	12540	12310	16220	8740	12480	12385.77	7.89	0	-1907	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1359	4.94	0.51	12	0.06	2490.00	23906.00	14750	20240723	-16.54	11540	20240124	6.67	14750	-16.54	20240723	11540	6.67	20240124	14750	-16.54	20240723	11540	6.67	20240124	1.04	N	210540	500	55 억	871606	N	N	0	N	N
167	20241202	110835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12370	-110	5	-0.88	67363440	5433	32.05	12440	12540	12340	16220	8740	12480	12398.94	7.89	0	-1638	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1366	4.97	0.52	12	0.05	2490.00	23906.00	14750	20240723	-16.14	11540	20240124	7.19	14750	-16.14	20240723	11540	7.19	20240124	14750	-16.14	20240723	11540	7.19	20240124	1.04	N	210540	500	55 억	871606	N	N	0	N	N
168	20241202	100848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12380	-100	5	-0.80	53724170	4330	25.54	12440	12540	12350	16220	8740	12480	12407.43	7.89	0	-799	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1367	4.97	0.52	12	0.04	2490.00	23906.00	14750	20240723	-16.07	11540	20240124	7.28	14750	-16.07	20240723	11540	7.28	20240124	14750	-16.07	20240723	11540	7.28	20240124	1.04	N	210540	500	55 억	871606	N	N	0	N	N
169	20241202	090843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	60	2	0.48	8528660	685	4.04	12440	12540	12440	16220	8740	12480	12450.60	7.89	0	73	12893	12686	12583	12376	12273	12635	12325	55	3740	500	8980	10	1	11041708	1385	5.04	0.52	12	0.01	2490.00	23906.00	14750	20240723	-14.98	11540	20240124	8.67	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11540	8.67	20240124	1.04	N	210540	500	55 억	871606	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History