KissMeData/002900/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160142	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1113210940	201307	84.05	5450	5570	5450	7110	3830	5470	5529.99	4.23	26420	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.45	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1906282	N	N	13	N	N
3	20231229	150142	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1113210940	201307	84.05	5450	5570	5450	7110	3830	5470	5529.99	4.23	26420	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.45	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1906282	N	N	13	N	N
4	20231229	140141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1113210940	201307	84.05	5450	5570	5450	7110	3830	5470	5529.99	4.23	26420	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.45	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1906282	N	N	13	N	N
5	20231229	130143	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1113210940	201307	84.05	5450	5570	5450	7110	3830	5470	5529.99	4.23	26420	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.45	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1906282	N	N	13	N	N
6	20231229	120142	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1113210940	201307	84.05	5450	5570	5450	7110	3830	5470	5529.99	4.23	26420	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.45	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1906282	N	N	13	N	N
7	20231229	110139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1113210940	201307	84.05	5450	5570	5450	7110	3830	5470	5529.99	4.23	26420	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.45	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1906282	N	N	13	N	N
8	20231229	100139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1113210940	201307	84.05	5450	5570	5450	7110	3830	5470	5529.99	4.23	26420	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.45	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1906282	N	N	13	N	N
9	20231229	090140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1113210940	201307	84.05	5450	5570	5450	7110	3830	5470	5529.99	4.23	26420	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.45	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1906282	N	N	13	N	N
10	20231228	160139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	50	2	0.91	1107301420	200238	83.61	5450	5570	5450	7110	3830	5470	5529.99	4.17	0	10903	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2487	2.53	0.72	12	0.44	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.90	N	002900	2500	1126 억	1879862	N	N	13	N	N
11	20231228	150140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5530	60	2	1.10	959988370	173573	72.47	5450	5570	5450	7110	3830	5470	5530.75	4.17	0	7416	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2491	2.54	0.72	12	0.39	2179.00	7677.00	10145	20221228	-45.49	4810	20231024	14.97	10027	-44.85	20230102	4810	14.97	20231024	13580	-59.28	20230525	2220	149.10	20230316	4.90	N	002900	2500	1126 억	1879862	N	N	0	N	N
12	20231228	140139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5530	60	2	1.10	854629660	154518	64.52	5450	5570	5450	7110	3830	5470	5530.94	4.17	0	5113	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2491	2.54	0.72	12	0.34	2179.00	7677.00	10145	20221228	-45.49	4810	20231024	14.97	10027	-44.85	20230102	4810	14.97	20231024	13580	-59.28	20230525	2220	149.10	20230316	4.90	N	002900	2500	1126 억	1879862	N	N	0	N	N
13	20231228	130138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	70	2	1.28	766597640	138630	57.88	5450	5570	5450	7110	3830	5470	5529.81	4.17	0	5887	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2496	2.54	0.72	12	0.31	2179.00	7677.00	10145	20221228	-45.39	4810	20231024	15.18	10027	-44.75	20230102	4810	15.18	20231024	13580	-59.20	20230525	2220	149.55	20230316	4.90	N	002900	2500	1126 억	1879862	N	N	0	N	N
14	20231228	120139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5490	20	2	0.37	670556130	121213	50.61	5450	5570	5450	7110	3830	5470	5532.05	4.17	0	5793	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2473	2.52	0.72	12	0.27	2179.00	7677.00	10145	20221228	-45.88	4810	20231024	14.14	10027	-45.25	20230102	4810	14.14	20231024	13580	-59.57	20230525	2220	147.30	20230316	4.90	N	002900	2500	1126 억	1879862	N	N	0	N	N
15	20231228	110139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5570	100	2	1.83	480433500	86796	36.24	5450	5570	5450	7110	3830	5470	5535.20	4.17	0	2760	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2509	2.56	0.73	12	0.19	2179.00	7677.00	10145	20221228	-45.10	4810	20231024	15.80	10027	-44.45	20230102	4810	15.80	20231024	13580	-58.98	20230525	2220	150.90	20230316	4.90	N	002900	2500	1126 억	1879862	N	N	0	N	N
16	20231228	100139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5550	80	2	1.46	228498340	41437	17.30	5450	5570	5450	7110	3830	5470	5514.36	4.17	0	6027	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2500	2.55	0.72	12	0.09	2179.00	7677.00	10145	20221228	-45.29	4810	20231024	15.38	10027	-44.65	20230102	4810	15.38	20231024	13580	-59.13	20230525	2220	150.00	20230316	4.90	N	002900	2500	1126 억	1879862	N	N	0	N	N
17	20231228	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	0	3	0.00	9336970	1711	0.71	5450	5470	5450	7110	3830	5470	5457.03	4.17	0	-66	5603	5536	5443	5376	5283	5570	5410	1126	1640	2500	4040	10	1	45050956	2464	2.51	0.71	12	0.00	2179.00	7677.00	10145	20221228	-46.08	4810	20231024	13.72	10027	-45.45	20230102	4810	13.72	20231024	13580	-59.72	20230525	2220	146.40	20230316	4.90	N	002900	2500	1126 억	1879862	N	N	0	N	N
18	20231227	160139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	20	2	0.37	1281150520	236224	28.95	5450	5510	5350	7080	3820	5450	5423.34	4.03	0	10675	5790	5620	5450	5280	5110	5705	5365	1126	1630	2500	4030	10	1	45050956	2464	2.51	0.71	12	0.52	2179.00	7677.00	10145	20221228	-46.08	4810	20231024	13.72	10027	-45.45	20230102	4810	13.72	20231024	13580	-59.72	20230525	2220	146.40	20230316	4.84	N	002900	2500	1126 억	1817116	N	N	0	N	N
19	20231227	150140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	20	2	0.37	1193395570	220171	26.98	5450	5510	5350	7080	3820	5450	5420.31	4.03	0	9123	5790	5620	5450	5280	5110	5705	5365	1126	1630	2500	4030	10	1	45050956	2464	2.51	0.71	12	0.49	2179.00	7677.00	10145	20221228	-46.08	4810	20231024	13.72	10027	-45.45	20230102	4810	13.72	20231024	13580	-59.72	20230525	2220	146.40	20230316	4.84	N	002900	2500	1126 억	1817116	N	N	0	N	N
20	20231227	140139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	0	3	0.00	958877000	177349	21.73	5450	5490	5350	7080	3820	5450	5406.72	4.03	0	-12037	5790	5620	5450	5280	5110	5705	5365	1126	1630	2500	4030	10	1	45050956	2455	2.50	0.71	12	0.39	2179.00	7677.00	10145	20221228	-46.28	4810	20231024	13.31	10027	-45.65	20230102	4810	13.31	20231024	13580	-59.87	20230525	2220	145.50	20230316	4.84	N	002900	2500	1126 억	1817116	N	N	0	N	N
21	20231227	130138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5460	10	2	0.18	876664440	162260	19.88	5450	5490	5350	7080	3820	5450	5402.83	4.03	0	-7501	5790	5620	5450	5280	5110	5705	5365	1126	1630	2500	4030	10	1	45050956	2460	2.51	0.71	12	0.36	2179.00	7677.00	10145	20221228	-46.18	4810	20231024	13.51	10027	-45.55	20230102	4810	13.51	20231024	13580	-59.79	20230525	2220	145.95	20230316	4.84	N	002900	2500	1126 억	1817116	N	N	0	N	N
22	20231227	120138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	0	3	0.00	807819350	149621	18.33	5450	5490	5350	7080	3820	5450	5399.10	4.03	0	-4778	5790	5620	5450	5280	5110	5705	5365	1126	1630	2500	4030	10	1	45050956	2455	2.50	0.71	12	0.33	2179.00	7677.00	10145	20221228	-46.28	4810	20231024	13.31	10027	-45.65	20230102	4810	13.31	20231024	13580	-59.87	20230525	2220	145.50	20230316	4.84	N	002900	2500	1126 억	1817116	N	N	0	N	N
23	20231227	110139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5410	-40	5	-0.73	732449350	135770	16.64	5450	5490	5350	7080	3820	5450	5394.78	4.03	0	-1647	5790	5620	5450	5280	5110	5705	5365	1126	1630	2500	4030	10	1	45050956	2437	2.48	0.70	12	0.30	2179.00	7677.00	10145	20221228	-46.67	4810	20231024	12.47	10027	-46.05	20230102	4810	12.47	20231024	13580	-60.16	20230525	2220	143.69	20230316	4.84	N	002900	2500	1126 억	1817116	N	N	0	N	N
24	20231227	100139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5430	-20	5	-0.37	578172580	107248	13.14	5450	5490	5350	7080	3820	5450	5390.98	4.03	0	124	5790	5620	5450	5280	5110	5705	5365	1126	1630	2500	4030	10	1	45050956	2446	2.49	0.71	12	0.24	2179.00	7677.00	10145	20221228	-46.48	4810	20231024	12.89	10027	-45.85	20230102	4810	12.89	20231024	13580	-60.01	20230525	2220	144.59	20230316	4.84	N	002900	2500	1126 억	1817116	N	N	0	N	N
25	20231227	090139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5490	40	2	0.73	30044880	5521	0.68	5450	5490	5400	7080	3820	5450	5441.91	4.03	0	1560	5790	5620	5450	5280	5110	5705	5365	1126	1630	2500	4030	10	1	45050956	2473	2.52	0.72	12	0.01	2179.00	7677.00	10145	20221228	-45.88	4810	20231024	14.14	10027	-45.25	20230102	4810	14.14	20231024	13580	-59.57	20230525	2220	147.30	20230316	4.84	N	002900	2500	1126 억	1817116	N	N	0	N	N
26	20231226	160139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	80	2	1.49	4465039720	810209	119.49	5310	5620	5280	6980	3760	5370	5511.03	4.10	7327	-42178	5670	5520	5420	5270	5170	5470	5220	1126	1610	2500	3970	10	1	45050956	2455	2.50	0.71	12	1.80	2179.00	7677.00	10145	20221228	-46.28	4810	20231024	13.31	10027	-45.65	20230102	4810	13.31	20231024	13580	-59.87	20230525	2220	145.50	20230316	4.46	N	002900	2500	1126 억	1846419	N	N	0	N	N
27	20231226	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	170	2	3.17	4115695610	746471	110.09	5310	5620	5280	6980	3760	5370	5513.54	4.10	7327	-54633	5670	5520	5420	5270	5170	5470	5220	1126	1610	2500	3970	10	1	45050956	2496	2.54	0.72	12	1.66	2179.00	7677.00	10145	20221228	-45.39	4810	20231024	15.18	10027	-44.75	20230102	4810	15.18	20231024	13580	-59.20	20230525	2220	149.55	20230316	4.46	N	002900	2500	1126 억	1846419	N	N	0	N	N
28	20231226	140139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5580	210	2	3.91	3671329390	666403	98.28	5310	5620	5280	6980	3760	5370	5509.17	4.10	7327	-49458	5670	5520	5420	5270	5170	5470	5220	1126	1610	2500	3970	10	1	45050956	2514	2.56	0.73	12	1.48	2179.00	7677.00	10145	20221228	-45.00	4810	20231024	16.01	10027	-44.35	20230102	4810	16.01	20231024	13580	-58.91	20230525	2220	151.35	20230316	4.46	N	002900	2500	1126 억	1846419	N	N	0	N	N
29	20231226	130139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5560	190	2	3.54	3030726820	551518	81.34	5310	5600	5280	6980	3760	5370	5495.25	4.10	7327	-46934	5670	5520	5420	5270	5170	5470	5220	1126	1610	2500	3970	10	1	45050956	2505	2.55	0.72	12	1.22	2179.00	7677.00	10145	20221228	-45.19	4810	20231024	15.59	10027	-44.55	20230102	4810	15.59	20231024	13580	-59.06	20230525	2220	150.45	20230316	4.46	N	002900	2500	1126 억	1846419	N	N	0	N	N
30	20231226	120139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	150	2	2.79	2700466410	492022	72.56	5310	5600	5280	6980	3760	5370	5488.51	4.10	7327	-40475	5670	5520	5420	5270	5170	5470	5220	1126	1610	2500	3970	10	1	45050956	2487	2.53	0.72	12	1.09	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.46	N	002900	2500	1126 억	1846419	N	N	0	N	N
31	20231226	110139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	150	2	2.79	2373063630	432779	63.83	5310	5600	5280	6980	3760	5370	5483.32	4.10	7327	-48915	5670	5520	5420	5270	5170	5470	5220	1126	1610	2500	3970	10	1	45050956	2487	2.53	0.72	12	0.96	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.46	N	002900	2500	1126 억	1846419	N	N	0	N	N
32	20231226	100139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	170	2	3.17	1296100370	238413	35.16	5310	5570	5280	6980	3760	5370	5436.37	4.10	7327	-19878	5670	5520	5420	5270	5170	5470	5220	1126	1610	2500	3970	10	1	45050956	2496	2.54	0.72	12	0.53	2179.00	7677.00	10145	20221228	-45.39	4810	20231024	15.18	10027	-44.75	20230102	4810	15.18	20231024	13580	-59.20	20230525	2220	149.55	20230316	4.46	N	002900	2500	1126 억	1846419	N	N	0	N	N
33	20231226	090139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5370	0	3	0.00	41370520	7776	1.15	5310	5370	5310	6980	3760	5370	5320.28	4.10	7327	1357	5670	5520	5420	5270	5170	5470	5220	1126	1610	2500	3970	10	1	45050956	2419	2.46	0.70	12	0.02	2179.00	7677.00	10145	20221228	-47.07	4810	20231024	11.64	10027	-46.44	20230102	4810	11.64	20231024	13580	-60.46	20230525	2220	141.89	20230316	4.46	N	002900	2500	1126 억	1846419	N	N	0	N	N
34	20231222	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5370	-150	5	-2.72	3635480780	672809	10.09	5540	5570	5320	7170	3870	5520	5403.46	3.93	-5649	54793	6300	5910	5560	5170	4820	6105	5365	1126	1650	2500	4080	10	1	45050956	2419	2.46	0.70	12	1.49	2179.00	7677.00	10145	20221228	-47.07	4810	20231024	11.64	10027	-46.44	20230102	4810	11.64	20231024	13580	-60.46	20230525	2220	141.89	20230316	4.45	N	002900	2500	1126 억	1772214	N	N	7	N	N
35	20231222	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5430	-90	5	-1.63	3454945560	639265	9.59	5540	5570	5320	7170	3870	5520	5404.55	3.93	-5649	51610	6300	5910	5560	5170	4820	6105	5365	1126	1650	2500	4080	10	1	45050956	2446	2.49	0.71	12	1.42	2179.00	7677.00	10145	20221228	-46.48	4810	20231024	12.89	10027	-45.85	20230102	4810	12.89	20231024	13580	-60.01	20230525	2220	144.59	20230316	4.45	N	002900	2500	1126 억	1772214	N	N	7	N	N
36	20231222	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5400	-120	5	-2.17	3105584330	574708	8.62	5540	5570	5320	7170	3870	5520	5403.75	3.93	-5649	43876	6300	5910	5560	5170	4820	6105	5365	1126	1650	2500	4080	10	1	45050956	2433	2.48	0.70	12	1.28	2179.00	7677.00	10145	20221228	-46.77	4810	20231024	12.27	10027	-46.15	20230102	4810	12.27	20231024	13580	-60.24	20230525	2220	143.24	20230316	4.45	N	002900	2500	1126 억	1772214	N	N	7	N	N
37	20231222	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5410	-110	5	-1.99	2818447010	521447	7.82	5540	5570	5320	7170	3870	5520	5405.04	3.93	-5649	26151	6300	5910	5560	5170	4820	6105	5365	1126	1650	2500	4080	10	1	45050956	2437	2.48	0.70	12	1.16	2179.00	7677.00	10145	20221228	-46.67	4810	20231024	12.47	10027	-46.05	20230102	4810	12.47	20231024	13580	-60.16	20230525	2220	143.69	20230316	4.45	N	002900	2500	1126 억	1772214	N	N	7	N	N
38	20231222	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5410	-110	5	-1.99	2533002070	468540	7.03	5540	5570	5320	7170	3870	5520	5406.15	3.93	-5649	30095	6300	5910	5560	5170	4820	6105	5365	1126	1650	2500	4080	10	1	45050956	2437	2.48	0.70	12	1.04	2179.00	7677.00	10145	20221228	-46.67	4810	20231024	12.47	10027	-46.05	20230102	4810	12.47	20231024	13580	-60.16	20230525	2220	143.69	20230316	4.45	N	002900	2500	1126 억	1772214	N	N	7	N	N
39	20231222	110138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5390	-130	5	-2.36	2338274930	432472	6.49	5540	5570	5320	7170	3870	5520	5406.75	3.93	-5649	39855	6300	5910	5560	5170	4820	6105	5365	1126	1650	2500	4080	10	1	45050956	2428	2.47	0.70	12	0.96	2179.00	7677.00	10145	20221228	-46.87	4810	20231024	12.06	10027	-46.25	20230102	4810	12.06	20231024	13580	-60.31	20230525	2220	142.79	20230316	4.45	N	002900	2500	1126 억	1772214	N	N	7	N	N
40	20231222	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5380	-140	5	-2.54	2036514090	376272	5.64	5540	5570	5320	7170	3870	5520	5412.33	3.93	-5649	32269	6300	5910	5560	5170	4820	6105	5365	1126	1650	2500	4080	10	1	45050956	2424	2.47	0.70	12	0.84	2179.00	7677.00	10145	20221228	-46.97	4810	20231024	11.85	10027	-46.34	20230102	4810	11.85	20231024	13580	-60.38	20230525	2220	142.34	20230316	4.45	N	002900	2500	1126 억	1772214	N	N	7	N	N
41	20231222	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5550	30	2	0.54	190268300	34290	0.51	5540	5570	5540	7170	3870	5520	5548.84	3.93	-5649	-11512	6300	5910	5560	5170	4820	6105	5365	1126	1650	2500	4080	10	1	45050956	2500	2.55	0.72	12	0.08	2179.00	7677.00	10145	20221228	-45.29	4810	20231024	15.38	10027	-44.65	20230102	4810	15.38	20231024	13580	-59.13	20230525	2220	150.00	20230316	4.45	N	002900	2500	1126 억	1772214	N	N	7	N	N
42	20231221	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5520	220	2	4.15	37692476060	6645240	1402.36	5230	5950	5210	6890	3710	5300	5672.28	4.55	-5716	-253297	5546	5422	5246	5122	4946	5485	5185	1126	1590	2500	3920	10	1	45050956	2487	2.53	0.72	12	14.75	2179.00	7677.00	10145	20221228	-45.59	4810	20231024	14.76	10027	-44.95	20230102	4810	14.76	20231024	13580	-59.35	20230525	2220	148.65	20230316	4.49	N	002900	2500	1126 억	2049001	N	N	7	N	N
43	20231221	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	240	2	4.53	36957353190	6512218	1374.29	5230	5950	5210	6890	3710	5300	5675.12	4.55	-5716	-254908	5546	5422	5246	5122	4946	5485	5185	1126	1590	2500	3920	10	1	45050956	2496	2.54	0.72	12	14.46	2179.00	7677.00	10145	20221228	-45.39	4810	20231024	15.18	10027	-44.75	20230102	4810	15.18	20231024	13580	-59.20	20230525	2220	149.55	20230316	4.49	N	002900	2500	1126 억	2049001	N	N	998	N	N
44	20231221	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5580	280	2	5.28	35786036400	6302308	1329.99	5230	5950	5210	6890	3710	5300	5678.28	4.55	-5716	-250839	5546	5422	5246	5122	4946	5485	5185	1126	1590	2500	3920	10	1	45050956	2514	2.56	0.73	12	13.99	2179.00	7677.00	10145	20221228	-45.00	4810	20231024	16.01	10027	-44.35	20230102	4810	16.01	20231024	13580	-58.91	20230525	2220	151.35	20230316	4.49	N	002900	2500	1126 억	2049001	N	N	998	N	N
45	20231221	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5600	300	2	5.66	34787478610	6122832	1292.11	5230	5950	5210	6890	3710	5300	5681.64	4.55	-5716	-277635	5546	5422	5246	5122	4946	5485	5185	1126	1590	2500	3920	10	1	45050956	2523	2.57	0.73	12	13.59	2179.00	7677.00	10145	20221228	-44.80	4810	20231024	16.42	10027	-44.15	20230102	4810	16.42	20231024	13580	-58.76	20230525	2220	152.25	20230316	4.49	N	002900	2500	1126 억	2049001	N	N	998	N	N
46	20231221	120138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5600	300	2	5.66	29778907920	5241465	1106.12	5230	5950	5210	6890	3710	5300	5681.46	4.55	-5716	-312844	5546	5422	5246	5122	4946	5485	5185	1126	1590	2500	3920	10	1	45050956	2523	2.57	0.73	12	11.63	2179.00	7677.00	10145	20221228	-44.80	4810	20231024	16.42	10027	-44.15	20230102	4810	16.42	20231024	13580	-58.76	20230525	2220	152.25	20230316	4.49	N	002900	2500	1126 억	2049001	N	N	998	N	N
47	20231221	110138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5480	180	2	3.40	27699520280	4867316	1027.16	5230	5950	5210	6890	3710	5300	5690.98	4.55	-5716	-289697	5546	5422	5246	5122	4946	5485	5185	1126	1590	2500	3920	10	1	45050956	2469	2.51	0.71	12	10.80	2179.00	7677.00	10145	20221228	-45.98	4810	20231024	13.93	10027	-45.35	20230102	4810	13.93	20231024	13580	-59.65	20230525	2220	146.85	20230316	4.49	N	002900	2500	1126 억	2049001	N	N	998	N	N
48	20231221	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5670	370	2	6.98	6008072260	1084125	228.78	5230	5690	5210	6890	3710	5300	5542.01	4.55	-5716	-110108	5546	5422	5246	5122	4946	5485	5185	1126	1590	2500	3920	10	1	45050956	2554	2.60	0.74	12	2.41	2179.00	7677.00	10145	20221228	-44.11	4810	20231024	17.88	10027	-43.45	20230102	4810	17.88	20231024	13580	-58.25	20230525	2220	155.41	20230316	4.49	N	002900	2500	1126 억	2049001	N	N	998	N	N
49	20231221	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	-80	5	-1.51	44013880	8410	1.77	5230	5240	5210	6890	3710	5300	5227.73	4.55	-5716	-2333	5546	5422	5246	5122	4946	5485	5185	1126	1590	2500	3920	10	1	45050956	2352	2.40	0.68	12	0.02	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2220	135.14	20230316	4.49	N	002900	2500	1126 억	2049001	N	N	998	N	N
50	20231220	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	200	2	3.92	2487071970	471417	278.94	5100	5370	5070	6630	3570	5100	5274.98	4.54	0	12295	5180	5140	5070	5030	4960	5160	5050	1126	1530	2500	3770	10	1	45050956	2388	2.43	0.69	12	1.05	2179.00	7677.00	10145	20221228	-47.76	4810	20231024	10.19	10027	-47.14	20230102	4810	10.19	20231024	13580	-60.97	20230525	2220	138.74	20230316	4.49	N	002900	2500	1126 억	2046826	N	N	998	N	N
51	20231220	150142	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5280	180	2	3.53	2282849800	432895	256.15	5100	5370	5070	6630	3570	5100	5273.55	4.54	0	12066	5180	5140	5070	5030	4960	5160	5050	1126	1530	2500	3770	10	1	45050956	2379	2.42	0.69	12	0.96	2179.00	7677.00	10145	20221228	-47.95	4810	20231024	9.77	10027	-47.34	20230102	4810	9.77	20231024	13580	-61.12	20230525	2220	137.84	20230316	4.49	N	002900	2500	1126 억	2046826	N	N	1023	N	N
52	20231220	140143	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5290	190	2	3.73	2096083930	397583	235.25	5100	5370	5070	6630	3570	5100	5272.17	4.54	0	21161	5180	5140	5070	5030	4960	5160	5050	1126	1530	2500	3770	10	1	45050956	2383	2.43	0.69	12	0.88	2179.00	7677.00	10145	20221228	-47.86	4810	20231024	9.98	10027	-47.24	20230102	4810	9.98	20231024	13580	-61.05	20230525	2220	138.29	20230316	4.49	N	002900	2500	1126 억	2046826	N	N	1023	N	N
53	20231220	130143	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5330	230	2	4.51	1940619860	368301	217.93	5100	5370	5070	6630	3570	5100	5269.23	4.54	0	20646	5180	5140	5070	5030	4960	5160	5050	1126	1530	2500	3770	10	1	45050956	2401	2.45	0.69	12	0.82	2179.00	7677.00	10145	20221228	-47.46	4810	20231024	10.81	10027	-46.84	20230102	4810	10.81	20231024	13580	-60.75	20230525	2220	140.09	20230316	4.49	N	002900	2500	1126 억	2046826	N	N	1023	N	N
54	20231220	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5290	190	2	3.73	1754352570	333204	197.16	5100	5370	5070	6630	3570	5100	5265.22	4.54	0	19014	5180	5140	5070	5030	4960	5160	5050	1126	1530	2500	3770	10	1	45050956	2383	2.43	0.69	12	0.74	2179.00	7677.00	10145	20221228	-47.86	4810	20231024	9.98	10027	-47.24	20230102	4810	9.98	20231024	13580	-61.05	20230525	2220	138.29	20230316	4.49	N	002900	2500	1126 억	2046826	N	N	1023	N	N
55	20231220	110138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5280	180	2	3.53	1573744610	299053	176.95	5100	5370	5070	6630	3570	5100	5262.56	4.54	0	21187	5180	5140	5070	5030	4960	5160	5050	1126	1530	2500	3770	10	1	45050956	2379	2.42	0.69	12	0.66	2179.00	7677.00	10145	20221228	-47.95	4810	20231024	9.77	10027	-47.34	20230102	4810	9.77	20231024	13580	-61.12	20230525	2220	137.84	20230316	4.49	N	002900	2500	1126 억	2046826	N	N	1023	N	N
56	20231220	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5270	170	2	3.33	1227875590	233600	138.22	5100	5370	5070	6630	3570	5100	5256.48	4.54	0	19733	5180	5140	5070	5030	4960	5160	5050	1126	1530	2500	3770	10	1	45050956	2374	2.42	0.69	12	0.52	2179.00	7677.00	10145	20221228	-48.05	4810	20231024	9.56	10027	-47.44	20230102	4810	9.56	20231024	13580	-61.19	20230525	2220	137.39	20230316	4.49	N	002900	2500	1126 억	2046826	N	N	1023	N	N
57	20231220	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	10	2	0.20	19838830	3888	2.30	5100	5130	5100	6630	3570	5100	5102.75	4.54	0	1278	5180	5140	5070	5030	4960	5160	5050	1126	1530	2500	3770	10	1	45050956	2302	2.35	0.67	12	0.01	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2220	130.18	20230316	4.49	N	002900	2500	1126 억	2046826	N	N	1023	N	N
58	20231219	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	50	2	0.99	852003410	168271	170.16	5030	5110	5000	6560	3540	5050	5063.26	4.43	0	50061	5126	5087	5041	5002	4956	5107	5022	1126	1510	2500	3730	10	1	45050956	2298	2.34	0.66	12	0.37	2179.00	7677.00	10145	20221228	-49.73	4810	20231024	6.03	10027	-49.14	20230102	4810	6.03	20231024	13580	-62.44	20230525	2220	129.73	20230316	4.62	N	002900	2500	1126 억	1996915	N	N	1023	N	N
59	20231219	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	30	2	0.59	777871410	153717	155.44	5030	5110	5000	6560	3540	5050	5060.41	4.43	0	47879	5126	5087	5041	5002	4956	5107	5022	1126	1510	2500	3730	10	1	45050956	2289	2.33	0.66	12	0.34	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.62	N	002900	2500	1126 억	1996915	N	N	0	N	N
60	20231219	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	40	2	0.79	733110700	144902	146.53	5030	5110	5000	6560	3540	5050	5059.36	4.43	0	46329	5126	5087	5041	5002	4956	5107	5022	1126	1510	2500	3730	10	1	45050956	2293	2.34	0.66	12	0.32	2179.00	7677.00	10145	20221228	-49.83	4810	20231024	5.82	10027	-49.24	20230102	4810	5.82	20231024	13580	-62.52	20230525	2220	129.28	20230316	4.62	N	002900	2500	1126 억	1996915	N	N	0	N	N
61	20231219	130138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	50	2	0.99	655572360	129682	131.14	5030	5110	5000	6560	3540	5050	5055.23	4.43	0	43255	5126	5087	5041	5002	4956	5107	5022	1126	1510	2500	3730	10	1	45050956	2298	2.34	0.66	12	0.29	2179.00	7677.00	10145	20221228	-49.73	4810	20231024	6.03	10027	-49.14	20230102	4810	6.03	20231024	13580	-62.44	20230525	2220	129.73	20230316	4.62	N	002900	2500	1126 억	1996915	N	N	0	N	N
62	20231219	120138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	30	2	0.59	495694240	98274	99.38	5030	5100	5000	6560	3540	5050	5044.00	4.43	0	25584	5126	5087	5041	5002	4956	5107	5022	1126	1510	2500	3730	10	1	45050956	2289	2.33	0.66	12	0.22	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.62	N	002900	2500	1126 억	1996915	N	N	0	N	N
63	20231219	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5060	10	2	0.20	325243840	64678	65.40	5030	5080	5000	6560	3540	5050	5028.66	4.43	0	3956	5126	5087	5041	5002	4956	5107	5022	1126	1510	2500	3730	10	1	45050956	2280	2.32	0.66	12	0.14	2179.00	7677.00	10145	20221228	-50.12	4810	20231024	5.20	10027	-49.54	20230102	4810	5.20	20231024	13580	-62.74	20230525	2220	127.93	20230316	4.62	N	002900	2500	1126 억	1996915	N	N	0	N	N
64	20231219	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	-20	5	-0.40	136425100	27141	27.45	5030	5080	5000	6560	3540	5050	5026.53	4.43	0	-7970	5126	5087	5041	5002	4956	5107	5022	1126	1510	2500	3730	10	1	45050956	2266	2.31	0.66	12	0.06	2179.00	7677.00	10145	20221228	-50.42	4810	20231024	4.57	10027	-49.84	20230102	4810	4.57	20231024	13580	-62.96	20230525	2220	126.58	20230316	4.62	N	002900	2500	1126 억	1996915	N	N	0	N	N
65	20231219	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	30	2	0.59	33328900	6626	6.70	5030	5080	5030	6560	3540	5050	5030.02	4.43	0	1682	5126	5087	5041	5002	4956	5107	5022	1126	1510	2500	3730	10	1	45050956	2289	2.33	0.66	12	0.01	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.62	N	002900	2500	1126 억	1996915	N	N	0	N	N
66	20231218	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	0	3	0.00	486930730	96948	35.12	5030	5080	4995	6560	3540	5050	5022.57	4.43	0	-652	5166	5107	5041	4982	4916	5137	5012	1126	1510	2500	3730	10	1	45050956	2275	2.32	0.66	12	0.22	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2220	127.48	20230316	4.52	N	002900	2500	1126 억	1997807	N	N	2	N	N
67	20231218	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5060	10	2	0.20	425318380	84732	30.70	5030	5080	4995	6560	3540	5050	5019.57	4.43	0	-4487	5166	5107	5041	4982	4916	5137	5012	1126	1510	2500	3730	10	1	45050956	2280	2.32	0.66	12	0.19	2179.00	7677.00	10145	20221228	-50.12	4810	20231024	5.20	10027	-49.54	20230102	4810	5.20	20231024	13580	-62.74	20230525	2220	127.93	20230316	4.52	N	002900	2500	1126 억	1997807	N	N	2	N	N
68	20231218	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	20	2	0.40	390532560	77838	28.20	5030	5080	4995	6560	3540	5050	5017.25	4.43	0	-5145	5166	5107	5041	4982	4916	5137	5012	1126	1510	2500	3730	10	1	45050956	2284	2.33	0.66	12	0.17	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2220	128.38	20230316	4.52	N	002900	2500	1126 억	1997807	N	N	2	N	N
69	20231218	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-10	5	-0.20	321838290	64225	23.27	5030	5050	4995	6560	3540	5050	5011.11	4.43	0	-10194	5166	5107	5041	4982	4916	5137	5012	1126	1510	2500	3730	10	1	45050956	2271	2.31	0.66	12	0.14	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2220	127.03	20230316	4.52	N	002900	2500	1126 억	1997807	N	N	2	N	N
70	20231218	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	-30	5	-0.59	253312200	50553	18.31	5030	5050	4995	6560	3540	5050	5010.82	4.43	0	-13332	5166	5107	5041	4982	4916	5137	5012	1126	1510	2500	3730	10	1	45050956	2262	2.30	0.65	12	0.11	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2220	126.13	20230316	4.52	N	002900	2500	1126 억	1997807	N	N	2	N	N
71	20231218	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	-30	5	-0.59	203902590	40695	14.74	5030	5050	4995	6560	3540	5050	5010.51	4.43	0	-13324	5166	5107	5041	4982	4916	5137	5012	1126	1510	2500	3730	10	1	45050956	2262	2.30	0.65	12	0.09	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2220	126.13	20230316	4.52	N	002900	2500	1126 억	1997807	N	N	2	N	N
72	20231218	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	-40	5	-0.79	147972870	29530	10.70	5030	5050	4995	6560	3540	5050	5010.93	4.43	0	-10159	5166	5107	5041	4982	4916	5137	5012	1126	1510	2500	3730	10	1	45050956	2257	2.30	0.65	12	0.07	2179.00	7677.00	10145	20221228	-50.62	4810	20231024	4.16	10027	-50.03	20230102	4810	4.16	20231024	13580	-63.11	20230525	2220	125.68	20230316	4.52	N	002900	2500	1126 억	1997807	N	N	2	N	N
73	20231218	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	0	3	0.00	4634540	921	0.33	5030	5050	5030	6560	3540	5050	5032.07	4.43	0	-143	5166	5107	5041	4982	4916	5137	5012	1126	1510	2500	3730	10	1	45050956	2275	2.32	0.66	12	0.00	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2220	127.48	20230316	4.52	N	002900	2500	1126 억	1997807	N	N	2	N	N
74	20231215	160135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	85	2	1.71	1387550800	274631	138.29	4975	5100	4975	6450	3480	4965	5052.42	4.27	0	68998	5015	4990	4940	4915	4865	5002	4927	1126	1485	2500	3670	10	1	45050956	2275	2.32	0.66	12	0.61	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2220	127.48	20230316	4.48	N	002900	2500	1126 억	1922701	N	N	2	N	N
75	20231215	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	75	2	1.51	1305961520	258452	130.14	4975	5100	4975	6450	3480	4965	5053.01	4.27	0	71645	5015	4990	4940	4915	4865	5002	4927	1126	1485	2500	3670	10	1	45050956	2271	2.31	0.66	12	0.57	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2220	127.03	20230316	4.48	N	002900	2500	1126 억	1922701	N	N	6	N	N
76	20231215	140136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	75	2	1.51	1150112580	227460	114.54	4975	5100	4975	6450	3480	4965	5056.33	4.27	0	79552	5015	4990	4940	4915	4865	5002	4927	1126	1485	2500	3670	10	1	45050956	2271	2.31	0.66	12	0.50	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2220	127.03	20230316	4.48	N	002900	2500	1126 억	1922701	N	N	6	N	N
77	20231215	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	85	2	1.71	1119889590	221462	111.52	4975	5100	4975	6450	3480	4965	5056.80	4.27	0	81534	5015	4990	4940	4915	4865	5002	4927	1126	1485	2500	3670	10	1	45050956	2275	2.32	0.66	12	0.49	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2220	127.48	20230316	4.48	N	002900	2500	1126 억	1922701	N	N	6	N	N
78	20231215	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	105	2	2.11	978673360	193525	97.45	4975	5100	4975	6450	3480	4965	5057.09	4.27	0	89776	5015	4990	4940	4915	4865	5002	4927	1126	1485	2500	3670	10	1	45050956	2284	2.33	0.66	12	0.43	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2220	128.38	20230316	4.48	N	002900	2500	1126 억	1922701	N	N	6	N	N
79	20231215	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	115	2	2.32	884223880	174890	88.07	4975	5100	4975	6450	3480	4965	5055.89	4.27	0	91055	5015	4990	4940	4915	4865	5002	4927	1126	1485	2500	3670	10	1	45050956	2289	2.33	0.66	12	0.39	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.48	N	002900	2500	1126 억	1922701	N	N	6	N	N
80	20231215	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	115	2	2.32	739896530	146436	73.74	4975	5100	4975	6450	3480	4965	5052.70	4.27	0	90151	5015	4990	4940	4915	4865	5002	4927	1126	1485	2500	3670	10	1	45050956	2289	2.33	0.66	12	0.33	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.48	N	002900	2500	1126 억	1922701	N	N	6	N	N
81	20231215	090136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5000	35	2	0.70	9144640	1835	0.92	4975	5000	4975	6450	3480	4965	4983.46	4.27	0	1185	5015	4990	4940	4915	4865	5002	4927	1126	1485	2500	3670	10	1	45050956	2253	2.29	0.65	12	0.00	2179.00	7677.00	10145	20221228	-50.71	4810	20231024	3.95	10027	-50.13	20230102	4810	3.95	20231024	13580	-63.18	20230525	2220	125.23	20230316	4.48	N	002900	2500	1126 억	1922701	N	N	6	N	N
82	20231214	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4965	70	2	1.43	973637035	197760	204.96	4910	4965	4890	6360	3430	4895	4916.56	4.25	0	38384	4991	4942	4916	4867	4841	4930	4855	1126	1465	2500	3620	5	1	45050956	2237	2.28	0.65	12	0.44	2179.00	7677.00	10145	20221228	-51.06	4810	20231024	3.22	10027	-50.48	20230102	4810	3.22	20231024	13580	-63.44	20230525	2220	123.65	20230316	4.50	N	002900	2500	1126 억	1913107	N	N	6	N	N
83	20231214	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4940	45	2	0.92	746358120	151954	157.49	4910	4955	4890	6360	3430	4895	4911.74	4.25	0	32822	4991	4942	4916	4867	4841	4930	4855	1126	1465	2500	3620	5	1	45050956	2226	2.27	0.64	12	0.34	2179.00	7677.00	10145	20221228	-51.31	4810	20231024	2.70	10027	-50.73	20230102	4810	2.70	20231024	13580	-63.62	20230525	2220	122.52	20230316	4.50	N	002900	2500	1126 억	1913107	N	N	0	N	N
84	20231214	140140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	20	2	0.41	579353825	118076	122.38	4910	4955	4890	6360	3430	4895	4906.62	4.25	0	4771	4991	4942	4916	4867	4841	4930	4855	1126	1465	2500	3620	5	1	45050956	2214	2.26	0.64	12	0.26	2179.00	7677.00	10145	20221228	-51.55	4810	20231024	2.18	10027	-50.98	20230102	4810	2.18	20231024	13580	-63.81	20230525	2220	121.40	20230316	4.50	N	002900	2500	1126 억	1913107	N	N	0	N	N
85	20231214	130139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4900	5	2	0.10	449390915	91570	94.90	4910	4955	4890	6360	3430	4895	4907.62	4.25	0	-6547	4991	4942	4916	4867	4841	4930	4855	1126	1465	2500	3620	5	1	45050956	2207	2.25	0.64	12	0.20	2179.00	7677.00	10145	20221228	-51.70	4810	20231024	1.87	10027	-51.13	20230102	4810	1.87	20231024	13580	-63.92	20230525	2220	120.72	20230316	4.50	N	002900	2500	1126 억	1913107	N	N	0	N	N
86	20231214	120140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4900	5	2	0.10	323097455	65784	68.18	4910	4955	4895	6360	3430	4895	4911.49	4.25	0	-9797	4991	4942	4916	4867	4841	4930	4855	1126	1465	2500	3620	5	1	45050956	2207	2.25	0.64	12	0.15	2179.00	7677.00	10145	20221228	-51.70	4810	20231024	1.87	10027	-51.13	20230102	4810	1.87	20231024	13580	-63.92	20230525	2220	120.72	20230316	4.50	N	002900	2500	1126 억	1913107	N	N	0	N	N
87	20231214	110138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	20	2	0.41	224083690	45591	47.25	4910	4955	4895	6360	3430	4895	4915.09	4.25	0	-9628	4991	4942	4916	4867	4841	4930	4855	1126	1465	2500	3620	5	1	45050956	2214	2.26	0.64	12	0.10	2179.00	7677.00	10145	20221228	-51.55	4810	20231024	2.18	10027	-50.98	20230102	4810	2.18	20231024	13580	-63.81	20230525	2220	121.40	20230316	4.50	N	002900	2500	1126 억	1913107	N	N	0	N	N
88	20231214	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4930	35	2	0.72	93299060	18931	19.62	4910	4955	4910	6360	3430	4895	4928.37	4.25	0	-2547	4991	4942	4916	4867	4841	4930	4855	1126	1465	2500	3620	5	1	45050956	2221	2.26	0.64	12	0.04	2179.00	7677.00	10145	20221228	-51.40	4810	20231024	2.49	10027	-50.83	20230102	4810	2.49	20231024	13580	-63.70	20230525	2220	122.07	20230316	4.50	N	002900	2500	1126 억	1913107	N	N	0	N	N
89	20231214	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4935	40	2	0.82	3782060	769	0.80	4910	4935	4910	6360	3430	4895	4918.15	4.25	0	-164	4991	4942	4916	4867	4841	4930	4855	1126	1465	2500	3620	5	1	45050956	2223	2.26	0.64	12	0.00	2179.00	7677.00	10145	20221228	-51.36	4810	20231024	2.60	10027	-50.78	20230102	4810	2.60	20231024	13580	-63.66	20230525	2220	122.30	20230316	4.50	N	002900	2500	1126 억	1913107	N	N	0	N	N
90	20231213	160135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4895	-70	5	-1.41	464569525	94583	120.31	4950	4965	4890	6450	3480	4965	4911.90	4.33	0	-36958	5028	4996	4968	4936	4908	5012	4952	1126	1485	2500	3670	5	1	45050956	2205	2.25	0.64	12	0.21	2179.00	7677.00	10145	20221228	-51.75	4810	20231024	1.77	10027	-51.18	20230102	4810	1.77	20231024	13580	-63.95	20230525	2220	120.50	20230316	4.55	N	002900	2500	1126 억	1950444	N	N	0	N	N
91	20231213	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4895	-70	5	-1.41	380247985	77351	98.39	4950	4965	4890	6450	3480	4965	4915.88	4.33	0	-34295	5028	4996	4968	4936	4908	5012	4952	1126	1485	2500	3670	5	1	45050956	2205	2.25	0.64	12	0.17	2179.00	7677.00	10145	20221228	-51.75	4810	20231024	1.77	10027	-51.18	20230102	4810	1.77	20231024	13580	-63.95	20230525	2220	120.50	20230316	4.55	N	002900	2500	1126 억	1950444	N	N	0	N	N
92	20231213	140140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4910	-55	5	-1.11	278099740	56512	71.88	4950	4965	4905	6450	3480	4965	4921.07	4.33	0	-26720	5028	4996	4968	4936	4908	5012	4952	1126	1485	2500	3670	5	1	45050956	2212	2.25	0.64	12	0.13	2179.00	7677.00	10145	20221228	-51.60	4810	20231024	2.08	10027	-51.03	20230102	4810	2.08	20231024	13580	-63.84	20230525	2220	121.17	20230316	4.55	N	002900	2500	1126 억	1950444	N	N	0	N	N
93	20231213	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4910	-55	5	-1.11	239851175	48724	61.98	4950	4965	4910	6450	3480	4965	4922.65	4.33	0	-26433	5028	4996	4968	4936	4908	5012	4952	1126	1485	2500	3670	5	1	45050956	2212	2.25	0.64	12	0.11	2179.00	7677.00	10145	20221228	-51.60	4810	20231024	2.08	10027	-51.03	20230102	4810	2.08	20231024	13580	-63.84	20230525	2220	121.17	20230316	4.55	N	002900	2500	1126 억	1950444	N	N	0	N	N
94	20231213	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	-50	5	-1.01	200490715	40719	51.79	4950	4965	4910	6450	3480	4965	4923.76	4.33	0	-23274	5028	4996	4968	4936	4908	5012	4952	1126	1485	2500	3670	5	1	45050956	2214	2.26	0.64	12	0.09	2179.00	7677.00	10145	20221228	-51.55	4810	20231024	2.18	10027	-50.98	20230102	4810	2.18	20231024	13580	-63.81	20230525	2220	121.40	20230316	4.55	N	002900	2500	1126 억	1950444	N	N	0	N	N
95	20231213	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	-50	5	-1.01	154511950	31363	39.89	4950	4965	4910	6450	3480	4965	4926.57	4.33	0	-22307	5028	4996	4968	4936	4908	5012	4952	1126	1485	2500	3670	5	1	45050956	2214	2.26	0.64	12	0.07	2179.00	7677.00	10145	20221228	-51.55	4810	20231024	2.18	10027	-50.98	20230102	4810	2.18	20231024	13580	-63.81	20230525	2220	121.40	20230316	4.55	N	002900	2500	1126 억	1950444	N	N	0	N	N
96	20231213	100139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4930	-35	5	-0.70	78510065	15906	20.23	4950	4965	4920	6450	3480	4965	4935.88	4.33	0	-11654	5028	4996	4968	4936	4908	5012	4952	1126	1485	2500	3670	5	1	45050956	2221	2.26	0.64	12	0.04	2179.00	7677.00	10145	20221228	-51.40	4810	20231024	2.49	10027	-50.83	20230102	4810	2.49	20231024	13580	-63.70	20230525	2220	122.07	20230316	4.55	N	002900	2500	1126 억	1950444	N	N	0	N	N
97	20231213	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4945	-20	5	-0.40	6338295	1281	1.63	4950	4965	4945	6450	3480	4965	4947.93	4.33	0	-712	5028	4996	4968	4936	4908	5012	4952	1126	1485	2500	3670	5	1	45050956	2228	2.27	0.64	12	0.00	2179.00	7677.00	10145	20221228	-51.26	4810	20231024	2.81	10027	-50.68	20230102	4810	2.81	20231024	13580	-63.59	20230525	2220	122.75	20230316	4.55	N	002900	2500	1126 억	1950444	N	N	0	N	N
98	20231212	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4965	0	3	0.00	381444990	76932	73.58	4945	5000	4940	6450	3480	4965	4958.21	4.33	-133	1122	5055	5010	4965	4920	4875	5032	4942	1126	1485	2500	3670	5	1	45050956	2237	2.28	0.65	12	0.17	2179.00	7677.00	10145	20221228	-51.06	4810	20231024	3.22	10027	-50.48	20230102	4810	3.22	20231024	13580	-63.44	20230525	2220	123.65	20230316	4.54	N	002900	2500	1126 억	1948826	N	N	0	N	N
99	20231212	150135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4960	-5	5	-0.10	350602800	70715	67.63	4945	5000	4940	6450	3480	4965	4957.97	4.33	-133	526	5055	5010	4965	4920	4875	5032	4942	1126	1485	2500	3670	5	1	45050956	2235	2.28	0.65	12	0.16	2179.00	7677.00	10145	20221228	-51.11	4810	20231024	3.12	10027	-50.53	20230102	4810	3.12	20231024	13580	-63.48	20230525	2220	123.42	20230316	4.54	N	002900	2500	1126 억	1948826	N	N	0	N	N
100	20231212	140133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4960	-5	5	-0.10	266990395	53859	51.51	4945	5000	4940	6450	3480	4965	4957.21	4.33	-133	1588	5055	5010	4965	4920	4875	5032	4942	1126	1485	2500	3670	5	1	45050956	2235	2.28	0.65	12	0.12	2179.00	7677.00	10145	20221228	-51.11	4810	20231024	3.12	10027	-50.53	20230102	4810	3.12	20231024	13580	-63.48	20230525	2220	123.42	20230316	4.54	N	002900	2500	1126 억	1948826	N	N	0	N	N
101	20231212	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4960	-5	5	-0.10	231917340	46791	44.75	4945	5000	4940	6450	3480	4965	4956.45	4.33	-133	1874	5055	5010	4965	4920	4875	5032	4942	1126	1485	2500	3670	5	1	45050956	2235	2.28	0.65	12	0.10	2179.00	7677.00	10145	20221228	-51.11	4810	20231024	3.12	10027	-50.53	20230102	4810	3.12	20231024	13580	-63.48	20230525	2220	123.42	20230316	4.54	N	002900	2500	1126 억	1948826	N	N	0	N	N
102	20231212	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4970	5	2	0.10	152595430	30786	29.44	4945	5000	4940	6450	3480	4965	4956.65	4.33	-133	6611	5055	5010	4965	4920	4875	5032	4942	1126	1485	2500	3670	5	1	45050956	2239	2.28	0.65	12	0.07	2179.00	7677.00	10145	20221228	-51.01	4810	20231024	3.33	10027	-50.43	20230102	4810	3.33	20231024	13580	-63.40	20230525	2220	123.87	20230316	4.54	N	002900	2500	1126 억	1948826	N	N	0	N	N
103	20231212	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4975	10	2	0.20	133059940	26852	25.68	4945	5000	4940	6450	3480	4965	4955.31	4.33	-133	6659	5055	5010	4965	4920	4875	5032	4942	1126	1485	2500	3670	5	1	45050956	2241	2.28	0.65	12	0.06	2179.00	7677.00	10145	20221228	-50.96	4810	20231024	3.43	10027	-50.38	20230102	4810	3.43	20231024	13580	-63.37	20230525	2220	124.10	20230316	4.54	N	002900	2500	1126 억	1948826	N	N	0	N	N
104	20231212	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4970	5	2	0.10	105167950	21238	20.31	4945	5000	4940	6450	3480	4965	4951.88	4.33	-133	6156	5055	5010	4965	4920	4875	5032	4942	1126	1485	2500	3670	5	1	45050956	2239	2.28	0.65	12	0.05	2179.00	7677.00	10145	20221228	-51.01	4810	20231024	3.33	10027	-50.43	20230102	4810	3.33	20231024	13580	-63.40	20230525	2220	123.87	20230316	4.54	N	002900	2500	1126 억	1948826	N	N	0	N	N
105	20231212	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4970	5	2	0.10	7728095	1560	1.49	4945	5000	4945	6450	3480	4965	4953.91	4.33	-133	-163	5055	5010	4965	4920	4875	5032	4942	1126	1485	2500	3670	5	1	45050956	2239	2.28	0.65	12	0.00	2179.00	7677.00	10145	20221228	-51.01	4810	20231024	3.33	10027	-50.43	20230102	4810	3.33	20231024	13580	-63.40	20230525	2220	123.87	20230316	4.54	N	002900	2500	1126 억	1948826	N	N	0	N	N
106	20231211	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4965	45	2	0.91	514038435	103301	90.90	4925	5010	4920	6390	3445	4920	4976.15	4.29	-21972	-5601	4963	4941	4898	4876	4833	4952	4887	1126	1470	2500	3640	5	1	45050956	2237	2.28	0.65	12	0.23	2179.00	7677.00	10145	20221228	-51.06	4810	20231024	3.22	10027	-50.48	20230102	4810	3.22	20231024	13580	-63.44	20230525	2220	123.65	20230316	4.54	N	002900	2500	1126 억	1930881	N	N	0	N	N
107	20231211	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4965	45	2	0.91	477139885	95859	84.35	4925	5010	4920	6390	3445	4920	4977.52	4.29	-21972	-5132	4963	4941	4898	4876	4833	4952	4887	1126	1470	2500	3640	5	1	45050956	2237	2.28	0.65	12	0.21	2179.00	7677.00	10145	20221228	-51.06	4810	20231024	3.22	10027	-50.48	20230102	4810	3.22	20231024	13580	-63.44	20230525	2220	123.65	20230316	4.54	N	002900	2500	1126 억	1930881	N	N	0	N	N
108	20231211	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4955	35	2	0.71	424937375	85322	75.08	4925	5010	4920	6390	3445	4920	4980.40	4.29	-21972	-4615	4963	4941	4898	4876	4833	4952	4887	1126	1470	2500	3640	5	1	45050956	2232	2.27	0.65	12	0.19	2179.00	7677.00	10145	20221228	-51.16	4810	20231024	3.01	10027	-50.58	20230102	4810	3.01	20231024	13580	-63.51	20230525	2220	123.20	20230316	4.54	N	002900	2500	1126 억	1930881	N	N	0	N	N
109	20231211	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4980	60	2	1.22	354157860	71064	62.53	4925	5010	4920	6390	3445	4920	4983.65	4.29	-21972	1064	4963	4941	4898	4876	4833	4952	4887	1126	1470	2500	3640	5	1	45050956	2244	2.29	0.65	12	0.16	2179.00	7677.00	10145	20221228	-50.91	4810	20231024	3.53	10027	-50.33	20230102	4810	3.53	20231024	13580	-63.33	20230525	2220	124.32	20230316	4.54	N	002900	2500	1126 억	1930881	N	N	0	N	N
110	20231211	120135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4985	65	2	1.32	311805220	62552	55.04	4925	5010	4920	6390	3445	4920	4984.74	4.29	-21972	3997	4963	4941	4898	4876	4833	4952	4887	1126	1470	2500	3640	5	1	45050956	2246	2.29	0.65	12	0.14	2179.00	7677.00	10145	20221228	-50.86	4810	20231024	3.64	10027	-50.28	20230102	4810	3.64	20231024	13580	-63.29	20230525	2220	124.55	20230316	4.54	N	002900	2500	1126 억	1930881	N	N	0	N	N
111	20231211	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4990	70	2	1.42	287558615	57687	50.76	4925	5010	4920	6390	3445	4920	4984.81	4.29	-21972	4118	4963	4941	4898	4876	4833	4952	4887	1126	1470	2500	3640	5	1	45050956	2248	2.29	0.65	12	0.13	2179.00	7677.00	10145	20221228	-50.81	4810	20231024	3.74	10027	-50.23	20230102	4810	3.74	20231024	13580	-63.25	20230525	2220	124.77	20230316	4.54	N	002900	2500	1126 억	1930881	N	N	0	N	N
112	20231211	100134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5000	80	2	1.63	209541785	42065	37.01	4925	5010	4920	6390	3445	4920	4981.38	4.29	-21972	8478	4963	4941	4898	4876	4833	4952	4887	1126	1470	2500	3640	10	1	45050956	2253	2.29	0.65	12	0.09	2179.00	7677.00	10145	20221228	-50.71	4810	20231024	3.95	10027	-50.13	20230102	4810	3.95	20231024	13580	-63.18	20230525	2220	125.23	20230316	4.54	N	002900	2500	1126 억	1930881	N	N	0	N	N
113	20231211	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4925	5	2	0.10	5246925	1065	0.94	4925	4930	4920	6390	3445	4920	4926.69	4.29	-21972	-298	4963	4941	4898	4876	4833	4952	4887	1126	1470	2500	3640	5	1	45050956	2219	2.26	0.64	12	0.00	2179.00	7677.00	10145	20221228	-51.45	4810	20231024	2.39	10027	-50.88	20230102	4810	2.39	20231024	13580	-63.73	20230525	2220	121.85	20230316	4.54	N	002900	2500	1126 억	1930881	N	N	0	N	N
114	20231208	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4920	70	2	1.44	542339460	110826	56.82	4855	4920	4855	6300	3395	4850	4893.46	4.29	0	21096	4913	4881	4863	4831	4813	4872	4822	1126	1450	2500	3580	5	1	45050956	2217	2.26	0.64	12	0.25	2179.00	7677.00	10145	20221228	-51.50	4810	20231024	2.29	10027	-50.93	20230102	4810	2.29	20231024	13580	-63.77	20230525	2220	121.62	20230316	4.53	N	002900	2500	1126 억	1930881	N	N	4	N	N
115	20231208	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	65	2	1.34	505091000	103251	52.94	4855	4915	4855	6300	3395	4850	4891.88	4.29	0	20240	4913	4881	4863	4831	4813	4872	4822	1126	1450	2500	3580	5	1	45050956	2214	2.26	0.64	12	0.23	2179.00	7677.00	10145	20221228	-51.55	4810	20231024	2.18	10027	-50.98	20230102	4810	2.18	20231024	13580	-63.81	20230525	2220	121.40	20230316	4.53	N	002900	2500	1126 억	1930881	N	N	4	N	N
116	20231208	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4885	35	2	0.72	431833160	88316	45.28	4855	4910	4855	6300	3395	4850	4889.64	4.29	0	9630	4913	4881	4863	4831	4813	4872	4822	1126	1450	2500	3580	5	1	45050956	2201	2.24	0.64	12	0.20	2179.00	7677.00	10145	20221228	-51.85	4810	20231024	1.56	10027	-51.28	20230102	4810	1.56	20231024	13580	-64.03	20230525	2220	120.05	20230316	4.53	N	002900	2500	1126 억	1930881	N	N	4	N	N
117	20231208	130133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4895	45	2	0.93	387494180	79247	40.63	4855	4910	4855	6300	3395	4850	4889.70	4.29	0	7436	4913	4881	4863	4831	4813	4872	4822	1126	1450	2500	3580	5	1	45050956	2205	2.25	0.64	12	0.18	2179.00	7677.00	10145	20221228	-51.75	4810	20231024	1.77	10027	-51.18	20230102	4810	1.77	20231024	13580	-63.95	20230525	2220	120.50	20230316	4.53	N	002900	2500	1126 억	1930881	N	N	4	N	N
118	20231208	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4895	45	2	0.93	330973705	67691	34.71	4855	4910	4855	6300	3395	4850	4889.48	4.29	0	6581	4913	4881	4863	4831	4813	4872	4822	1126	1450	2500	3580	5	1	45050956	2205	2.25	0.64	12	0.15	2179.00	7677.00	10145	20221228	-51.75	4810	20231024	1.77	10027	-51.18	20230102	4810	1.77	20231024	13580	-63.95	20230525	2220	120.50	20230316	4.53	N	002900	2500	1126 억	1930881	N	N	4	N	N
119	20231208	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4900	50	2	1.03	296622480	60675	31.11	4855	4910	4855	6300	3395	4850	4888.71	4.29	0	5754	4913	4881	4863	4831	4813	4872	4822	1126	1450	2500	3580	5	1	45050956	2207	2.25	0.64	12	0.13	2179.00	7677.00	10145	20221228	-51.70	4810	20231024	1.87	10027	-51.13	20230102	4810	1.87	20231024	13580	-63.92	20230525	2220	120.72	20230316	4.53	N	002900	2500	1126 억	1930881	N	N	4	N	N
120	20231208	100134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4905	55	2	1.13	240392055	49194	25.22	4855	4910	4855	6300	3395	4850	4886.61	4.29	0	2947	4913	4881	4863	4831	4813	4872	4822	1126	1450	2500	3580	5	1	45050956	2210	2.25	0.64	12	0.11	2179.00	7677.00	10145	20221228	-51.65	4810	20231024	1.98	10027	-51.08	20230102	4810	1.98	20231024	13580	-63.88	20230525	2220	120.95	20230316	4.53	N	002900	2500	1126 억	1930881	N	N	4	N	N
121	20231208	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4890	40	2	0.82	16271150	3345	1.72	4855	4890	4855	6300	3395	4850	4864.32	4.29	0	603	4913	4881	4863	4831	4813	4872	4822	1126	1450	2500	3580	5	1	45050956	2203	2.24	0.64	12	0.01	2179.00	7677.00	10145	20221228	-51.80	4810	20231024	1.66	10027	-51.23	20230102	4810	1.66	20231024	13580	-63.99	20230525	2220	120.27	20230316	4.53	N	002900	2500	1126 억	1930881	N	N	4	N	N
122	20231207	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4850	-45	5	-0.92	942549705	193866	136.22	4865	4895	4845	6360	3430	4895	4861.88	4.23	0	23976	5021	4957	4916	4852	4811	4937	4832	1126	1465	2500	3620	5	1	45050956	2185	2.23	0.63	12	0.43	2179.00	7677.00	10145	20221228	-52.19	4810	20231024	0.83	10027	-51.63	20230102	4810	0.83	20231024	13580	-64.29	20230525	2220	118.47	20230316	4.43	N	002900	2500	1126 억	1906906	N	N	4	N	N
123	20231207	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4860	-35	5	-0.72	898715785	184835	129.87	4865	4895	4845	6360	3430	4895	4862.26	4.23	0	24691	5021	4957	4916	4852	4811	4937	4832	1126	1465	2500	3620	5	1	45050956	2189	2.23	0.63	12	0.41	2179.00	7677.00	10145	20221228	-52.09	4810	20231024	1.04	10027	-51.53	20230102	4810	1.04	20231024	13580	-64.21	20230525	2220	118.92	20230316	4.43	N	002900	2500	1126 억	1906906	N	N	29	N	N
124	20231207	140133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4865	-30	5	-0.61	759062335	156067	109.66	4865	4895	4845	6360	3430	4895	4863.70	4.23	0	22099	5021	4957	4916	4852	4811	4937	4832	1126	1465	2500	3620	5	1	45050956	2192	2.23	0.63	12	0.35	2179.00	7677.00	10145	20221228	-52.05	4810	20231024	1.14	10027	-51.48	20230102	4810	1.14	20231024	13580	-64.18	20230525	2220	119.14	20230316	4.43	N	002900	2500	1126 억	1906906	N	N	29	N	N
125	20231207	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4860	-35	5	-0.72	674869280	138739	97.48	4865	4895	4845	6360	3430	4895	4864.31	4.23	0	20593	5021	4957	4916	4852	4811	4937	4832	1126	1465	2500	3620	5	1	45050956	2189	2.23	0.63	12	0.31	2179.00	7677.00	10145	20221228	-52.09	4810	20231024	1.04	10027	-51.53	20230102	4810	1.04	20231024	13580	-64.21	20230525	2220	118.92	20230316	4.43	N	002900	2500	1126 억	1906906	N	N	29	N	N
126	20231207	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4860	-35	5	-0.72	598482455	123022	86.44	4865	4895	4845	6360	3430	4895	4864.84	4.23	0	11693	5021	4957	4916	4852	4811	4937	4832	1126	1465	2500	3620	5	1	45050956	2189	2.23	0.63	12	0.27	2179.00	7677.00	10145	20221228	-52.09	4810	20231024	1.04	10027	-51.53	20230102	4810	1.04	20231024	13580	-64.21	20230525	2220	118.92	20230316	4.43	N	002900	2500	1126 억	1906906	N	N	29	N	N
127	20231207	110130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4865	-30	5	-0.61	334246595	68606	48.20	4865	4895	4860	6360	3430	4895	4871.97	4.23	0	3473	5021	4957	4916	4852	4811	4937	4832	1126	1465	2500	3620	5	1	45050956	2192	2.23	0.63	12	0.15	2179.00	7677.00	10145	20221228	-52.05	4810	20231024	1.14	10027	-51.48	20230102	4810	1.14	20231024	13580	-64.18	20230525	2220	119.14	20230316	4.43	N	002900	2500	1126 억	1906906	N	N	29	N	N
128	20231207	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4870	-25	5	-0.51	196907485	40379	28.37	4865	4895	4865	6360	3430	4895	4876.48	4.23	0	4113	5021	4957	4916	4852	4811	4937	4832	1126	1465	2500	3620	5	1	45050956	2194	2.23	0.63	12	0.09	2179.00	7677.00	10145	20221228	-52.00	4810	20231024	1.25	10027	-51.43	20230102	4810	1.25	20231024	13580	-64.14	20230525	2220	119.37	20230316	4.43	N	002900	2500	1126 억	1906906	N	N	29	N	N
129	20231207	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4895	0	3	0.00	10834415	2227	1.56	4865	4895	4865	6360	3430	4895	4865.03	4.23	0	346	5021	4957	4916	4852	4811	4937	4832	1126	1465	2500	3620	5	1	45050956	2205	2.25	0.64	12	0.00	2179.00	7677.00	10145	20221228	-51.75	4810	20231024	1.77	10027	-51.18	20230102	4810	1.77	20231024	13580	-63.95	20230525	2220	120.50	20230316	4.43	N	002900	2500	1126 억	1906906	N	N	29	N	N
130	20231206	160131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4895	-20	5	-0.41	691732215	141327	49.44	4915	4980	4875	6380	3445	4915	4894.55	4.27	0	-19834	5031	4972	4936	4877	4841	4955	4860	1126	1465	2500	3630	5	1	45050956	2205	2.25	0.64	12	0.31	2179.00	7677.00	10145	20221228	-51.75	4810	20231024	1.77	10027	-51.18	20230102	4810	1.77	20231024	13580	-63.95	20230525	2220	120.50	20230316	4.37	N	002900	2500	1126 억	1925692	N	N	29	N	N
131	20231206	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4875	-40	5	-0.81	593623105	121236	42.41	4915	4980	4875	6380	3445	4915	4896.43	4.27	0	-18321	5031	4972	4936	4877	4841	4955	4860	1126	1465	2500	3630	5	1	45050956	2196	2.24	0.64	12	0.27	2179.00	7677.00	10145	20221228	-51.95	4810	20231024	1.35	10027	-51.38	20230102	4810	1.35	20231024	13580	-64.10	20230525	2220	119.59	20230316	4.37	N	002900	2500	1126 억	1925692	N	N	5	N	N
132	20231206	140131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4900	-15	5	-0.31	381382890	77816	27.22	4915	4980	4880	6380	3445	4915	4901.09	4.27	0	-12299	5031	4972	4936	4877	4841	4955	4860	1126	1465	2500	3630	5	1	45050956	2207	2.25	0.64	12	0.17	2179.00	7677.00	10145	20221228	-51.70	4810	20231024	1.87	10027	-51.13	20230102	4810	1.87	20231024	13580	-63.92	20230525	2220	120.72	20230316	4.37	N	002900	2500	1126 억	1925692	N	N	5	N	N
133	20231206	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4905	-10	5	-0.20	321006965	65494	22.91	4915	4980	4880	6380	3445	4915	4901.32	4.27	0	-11773	5031	4972	4936	4877	4841	4955	4860	1126	1465	2500	3630	5	1	45050956	2210	2.25	0.64	12	0.15	2179.00	7677.00	10145	20221228	-51.65	4810	20231024	1.98	10027	-51.08	20230102	4810	1.98	20231024	13580	-63.88	20230525	2220	120.95	20230316	4.37	N	002900	2500	1126 억	1925692	N	N	5	N	N
134	20231206	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4910	-5	5	-0.10	262791455	53611	18.75	4915	4980	4880	6380	3445	4915	4901.82	4.27	0	-11101	5031	4972	4936	4877	4841	4955	4860	1126	1465	2500	3630	5	1	45050956	2212	2.25	0.64	12	0.12	2179.00	7677.00	10145	20221228	-51.60	4810	20231024	2.08	10027	-51.03	20230102	4810	2.08	20231024	13580	-63.84	20230525	2220	121.17	20230316	4.37	N	002900	2500	1126 억	1925692	N	N	5	N	N
135	20231206	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	0	3	0.00	221521660	45202	15.81	4915	4980	4880	6380	3445	4915	4900.70	4.27	0	-10317	5031	4972	4936	4877	4841	4955	4860	1126	1465	2500	3630	5	1	45050956	2214	2.26	0.64	12	0.10	2179.00	7677.00	10145	20221228	-51.55	4810	20231024	2.18	10027	-50.98	20230102	4810	2.18	20231024	13580	-63.81	20230525	2220	121.40	20230316	4.37	N	002900	2500	1126 억	1925692	N	N	5	N	N
136	20231206	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4890	-25	5	-0.51	136441205	27818	9.73	4915	4980	4880	6380	3445	4915	4904.78	4.27	0	-8839	5031	4972	4936	4877	4841	4955	4860	1126	1465	2500	3630	5	1	45050956	2203	2.24	0.64	12	0.06	2179.00	7677.00	10145	20221228	-51.80	4810	20231024	1.66	10027	-51.23	20230102	4810	1.66	20231024	13580	-63.99	20230525	2220	120.27	20230316	4.37	N	002900	2500	1126 억	1925692	N	N	5	N	N
137	20231206	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4900	-15	5	-0.31	15048875	3064	1.07	4915	4935	4900	6380	3445	4915	4911.51	4.27	0	585	5031	4972	4936	4877	4841	4955	4860	1126	1465	2500	3630	5	1	45050956	2207	2.25	0.64	12	0.01	2179.00	7677.00	10145	20221228	-51.70	4810	20231024	1.87	10027	-51.13	20230102	4810	1.87	20231024	13580	-63.92	20230525	2220	120.72	20230316	4.37	N	002900	2500	1126 억	1925692	N	N	5	N	N
138	20231205	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	-85	5	-1.70	1390979775	282146	196.70	4990	4995	4900	6500	3500	5000	4930.02	4.61	0	-148788	5050	5025	5005	4980	4960	5015	4970	1126	1500	2500	3700	5	1	45050956	2214	2.26	0.64	12	0.63	2179.00	7677.00	10145	20221228	-51.55	4810	20231024	2.18	10027	-50.98	20230102	4810	2.18	20231024	13580	-63.81	20230525	2220	121.40	20230316	4.37	N	002900	2500	1126 억	2076036	N	N	5	N	N
139	20231205	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	-85	5	-1.70	1153969175	233881	163.05	4990	4995	4915	6500	3500	5000	4934.00	4.61	0	-121092	5050	5025	5005	4980	4960	5015	4970	1126	1500	2500	3700	5	1	45050956	2214	2.26	0.64	12	0.52	2179.00	7677.00	10145	20221228	-51.55	4810	20231024	2.18	10027	-50.98	20230102	4810	2.18	20231024	13580	-63.81	20230525	2220	121.40	20230316	4.37	N	002900	2500	1126 억	2076036	N	N	19	N	N
140	20231205	140133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4930	-70	5	-1.40	847822025	171656	119.67	4990	4995	4920	6500	3500	5000	4939.08	4.61	0	-79975	5050	5025	5005	4980	4960	5015	4970	1126	1500	2500	3700	5	1	45050956	2221	2.26	0.64	12	0.38	2179.00	7677.00	10145	20221228	-51.40	4810	20231024	2.49	10027	-50.83	20230102	4810	2.49	20231024	13580	-63.70	20230525	2220	122.07	20230316	4.37	N	002900	2500	1126 억	2076036	N	N	19	N	N
141	20231205	130133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4930	-70	5	-1.40	704852730	142623	99.43	4990	4995	4920	6500	3500	5000	4942.07	4.61	0	-60234	5050	5025	5005	4980	4960	5015	4970	1126	1500	2500	3700	5	1	45050956	2221	2.26	0.64	12	0.32	2179.00	7677.00	10145	20221228	-51.40	4810	20231024	2.49	10027	-50.83	20230102	4810	2.49	20231024	13580	-63.70	20230525	2220	122.07	20230316	4.37	N	002900	2500	1126 억	2076036	N	N	19	N	N
142	20231205	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4925	-75	5	-1.50	625251960	126466	88.17	4990	4995	4920	6500	3500	5000	4944.03	4.61	0	-53923	5050	5025	5005	4980	4960	5015	4970	1126	1500	2500	3700	5	1	45050956	2219	2.26	0.64	12	0.28	2179.00	7677.00	10145	20221228	-51.45	4810	20231024	2.39	10027	-50.88	20230102	4810	2.39	20231024	13580	-63.73	20230525	2220	121.85	20230316	4.37	N	002900	2500	1126 억	2076036	N	N	19	N	N
143	20231205	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4930	-70	5	-1.40	466965460	94333	65.77	4990	4995	4930	6500	3500	5000	4950.18	4.61	0	-31135	5050	5025	5005	4980	4960	5015	4970	1126	1500	2500	3700	5	1	45050956	2221	2.26	0.64	12	0.21	2179.00	7677.00	10145	20221228	-51.40	4810	20231024	2.49	10027	-50.83	20230102	4810	2.49	20231024	13580	-63.70	20230525	2220	122.07	20230316	4.37	N	002900	2500	1126 억	2076036	N	N	19	N	N
144	20231205	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4950	-50	5	-1.00	275099000	55507	38.70	4990	4995	4935	6500	3500	5000	4956.11	4.61	0	-18792	5050	5025	5005	4980	4960	5015	4970	1126	1500	2500	3700	5	1	45050956	2230	2.27	0.64	12	0.12	2179.00	7677.00	10145	20221228	-51.21	4810	20231024	2.91	10027	-50.63	20230102	4810	2.91	20231024	13580	-63.55	20230525	2220	122.97	20230316	4.37	N	002900	2500	1126 억	2076036	N	N	19	N	N
145	20231205	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4995	-5	5	-0.10	14370620	2881	2.01	4990	4995	4980	6500	3500	5000	4988.07	4.61	0	-731	5050	5025	5005	4980	4960	5015	4970	1126	1500	2500	3700	5	1	45050956	2250	2.29	0.65	12	0.01	2179.00	7677.00	10145	20221228	-50.76	4810	20231024	3.85	10027	-50.18	20230102	4810	3.85	20231024	13580	-63.22	20230525	2220	125.00	20230316	4.37	N	002900	2500	1126 억	2076036	N	N	19	N	N
146	20231204	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5000	-20	5	-0.40	709349450	141735	82.51	5030	5030	4985	6520	3520	5020	5004.76	4.61	0	-1721	5170	5095	5045	4970	4920	5070	4945	1126	1500	2500	3710	10	1	45050956	2253	2.29	0.65	12	0.31	2179.00	7677.00	10145	20221228	-50.71	4810	20231024	3.95	10027	-50.13	20230102	4810	3.95	20231024	13580	-63.18	20230525	2220	125.23	20230316	4.40	N	002900	2500	1126 억	2077756	N	N	19	N	N
147	20231204	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4995	-25	5	-0.50	657367245	131335	76.46	5030	5030	4985	6520	3520	5020	5005.27	4.61	0	-413	5170	5095	5045	4970	4920	5070	4945	1126	1500	2500	3710	5	1	45050956	2250	2.29	0.65	12	0.29	2179.00	7677.00	10145	20221228	-50.76	4810	20231024	3.85	10027	-50.18	20230102	4810	3.85	20231024	13580	-63.22	20230525	2220	125.00	20230316	4.40	N	002900	2500	1126 억	2077756	N	N	21	N	N
148	20231204	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	-10	5	-0.20	485998935	97042	56.49	5030	5030	4985	6520	3520	5020	5008.13	4.61	0	-596	5170	5095	5045	4970	4920	5070	4945	1126	1500	2500	3710	10	1	45050956	2257	2.30	0.65	12	0.22	2179.00	7677.00	10145	20221228	-50.62	4810	20231024	4.16	10027	-50.03	20230102	4810	4.16	20231024	13580	-63.11	20230525	2220	125.68	20230316	4.40	N	002900	2500	1126 억	2077756	N	N	21	N	N
149	20231204	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	0	3	0.00	438718025	87601	51.00	5030	5030	4985	6520	3520	5020	5008.14	4.61	0	-1740	5170	5095	5045	4970	4920	5070	4945	1126	1500	2500	3710	10	1	45050956	2262	2.30	0.65	12	0.19	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2220	126.13	20230316	4.40	N	002900	2500	1126 억	2077756	N	N	21	N	N
150	20231204	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	0	3	0.00	390186805	77926	45.37	5030	5030	4985	6520	3520	5020	5007.15	4.61	0	-3088	5170	5095	5045	4970	4920	5070	4945	1126	1500	2500	3710	10	1	45050956	2262	2.30	0.65	12	0.17	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2220	126.13	20230316	4.40	N	002900	2500	1126 억	2077756	N	N	21	N	N
151	20231204	110132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	-10	5	-0.20	322337145	64384	37.48	5030	5030	4985	6520	3520	5020	5006.48	4.61	0	-9582	5170	5095	5045	4970	4920	5070	4945	1126	1500	2500	3710	10	1	45050956	2257	2.30	0.65	12	0.14	2179.00	7677.00	10145	20221228	-50.62	4810	20231024	4.16	10027	-50.03	20230102	4810	4.16	20231024	13580	-63.11	20230525	2220	125.68	20230316	4.40	N	002900	2500	1126 억	2077756	N	N	21	N	N
152	20231204	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	0	3	0.00	227413855	45429	26.45	5030	5030	4985	6520	3520	5020	5005.92	4.61	0	-13063	5170	5095	5045	4970	4920	5070	4945	1126	1500	2500	3710	10	1	45050956	2262	2.30	0.65	12	0.10	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2220	126.13	20230316	4.40	N	002900	2500	1126 억	2077756	N	N	21	N	N
153	20231204	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	-10	5	-0.20	44473360	8862	5.16	5030	5030	5010	6520	3520	5020	5018.43	4.61	0	-4058	5170	5095	5045	4970	4920	5070	4945	1126	1500	2500	3710	10	1	45050956	2257	2.30	0.65	12	0.02	2179.00	7677.00	10145	20221228	-50.62	4810	20231024	4.16	10027	-50.03	20230102	4810	4.16	20231024	13580	-63.11	20230525	2220	125.68	20230316	4.40	N	002900	2500	1126 억	2077756	N	N	21	N	N
154	20231201	160131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	-90	5	-1.76	859945380	171079	136.25	5110	5120	4995	6640	3580	5110	5026.62	4.70	0	-38652	5183	5146	5083	5046	4983	5165	5065	1126	1530	2500	3780	10	1	45050956	2262	2.30	0.65	12	0.38	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2220	126.13	20230316	4.36	N	002900	2500	1126 억	2116059	N	N	21	N	N
155	20231201	150131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	-90	5	-1.76	756070960	150431	119.80	5110	5120	4995	6640	3580	5110	5026.03	4.70	0	-34954	5183	5146	5083	5046	4983	5165	5065	1126	1530	2500	3780	10	1	45050956	2262	2.30	0.65	12	0.33	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2220	126.13	20230316	4.36	N	002900	2500	1126 억	2116059	N	N	0	N	N
156	20231201	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-70	5	-1.37	670523700	133393	106.23	5110	5120	4995	6640	3580	5110	5026.68	4.70	0	-33105	5183	5146	5083	5046	4983	5165	5065	1126	1530	2500	3780	10	1	45050956	2271	2.31	0.66	12	0.30	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2220	127.03	20230316	4.36	N	002900	2500	1126 억	2116059	N	N	0	N	N
157	20231201	130131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	-80	5	-1.57	567092240	112780	89.82	5110	5120	4995	6640	3580	5110	5028.31	4.70	0	-28291	5183	5146	5083	5046	4983	5165	5065	1126	1530	2500	3780	10	1	45050956	2266	2.31	0.66	12	0.25	2179.00	7677.00	10145	20221228	-50.42	4810	20231024	4.57	10027	-49.84	20230102	4810	4.57	20231024	13580	-62.96	20230525	2220	126.58	20230316	4.36	N	002900	2500	1126 억	2116059	N	N	0	N	N
158	20231201	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-70	5	-1.37	487889220	97013	77.26	5110	5120	4995	6640	3580	5110	5029.11	4.70	0	-24719	5183	5146	5083	5046	4983	5165	5065	1126	1530	2500	3780	10	1	45050956	2271	2.31	0.66	12	0.22	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2220	127.03	20230316	4.36	N	002900	2500	1126 억	2116059	N	N	0	N	N
159	20231201	110131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-70	5	-1.37	421965000	83921	66.83	5110	5120	4995	6640	3580	5110	5028.12	4.70	0	-22037	5183	5146	5083	5046	4983	5165	5065	1126	1530	2500	3780	10	1	45050956	2271	2.31	0.66	12	0.19	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2220	127.03	20230316	4.36	N	002900	2500	1126 억	2116059	N	N	0	N	N
160	20231201	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-70	5	-1.37	194770850	38612	30.75	5110	5120	5020	6640	3580	5110	5044.31	4.70	0	-20347	5183	5146	5083	5046	4983	5165	5065	1126	1530	2500	3780	10	1	45050956	2271	2.31	0.66	12	0.09	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2220	127.03	20230316	4.36	N	002900	2500	1126 억	2116059	N	N	0	N	N
161	20231201	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	-10	5	-0.20	2084770	408	0.32	5110	5110	5100	6640	3580	5110	5109.73	4.70	0	-132	5183	5146	5083	5046	4983	5165	5065	1126	1530	2500	3780	10	1	45050956	2298	2.34	0.66	12	0.00	2179.00	7677.00	10145	20221228	-49.73	4810	20231024	6.03	10027	-49.14	20230102	4810	6.03	20231024	13580	-62.44	20230525	2220	129.73	20230316	4.36	N	002900	2500	1126 억	2116059	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History