KissMeData/017550/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

70 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	160334	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61288175	32741	22.01	1848	1890	1840	2435	1313	1875	1871.76	1.10	11568	6309	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	683975	N	N	1	N	N
3	20241231	150336	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61288175	32741	22.01	1848	1890	1840	2435	1313	1875	1871.76	1.10	11568	6309	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	683975	N	N	1	N	N
4	20241231	140335	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61288175	32741	22.01	1848	1890	1840	2435	1313	1875	1871.76	1.10	11568	6309	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	683975	N	N	1	N	N
5	20241231	130334	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61288175	32741	22.01	1848	1890	1840	2435	1313	1875	1871.76	1.10	11568	6309	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	683975	N	N	1	N	N
6	20241231	120334	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61288175	32741	22.01	1848	1890	1840	2435	1313	1875	1871.76	1.10	11568	6309	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	683975	N	N	1	N	N
7	20241231	110334	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61288175	32741	22.01	1848	1890	1840	2435	1313	1875	1871.76	1.10	11568	6309	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	683975	N	N	1	N	N
8	20241231	100332	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61288175	32741	22.01	1848	1890	1840	2435	1313	1875	1871.76	1.10	11568	6309	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	683975	N	N	1	N	N
9	20241231	090336	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61288175	32741	22.01	1848	1890	1840	2435	1313	1875	1871.76	1.10	11568	6309	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	683975	N	N	1	N	N
10	20241230	160333	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1890	15	2	0.80	61095765	32640	21.94	1848	1890	1840	2435	1313	1875	1871.76	1.08	0	6310	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1179	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.55	N	017550	500	311 억	672407	N	N	1	N	N
11	20241230	150335	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1888	13	2	0.69	58154655	31083	20.90	1848	1889	1840	2435	1313	1875	1870.95	1.08	0	6068	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1178	6.34	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.27	1585	20241209	19.12	2310	-18.27	20240607	1585	19.12	20241209	2310	-18.27	20240607	1585	19.12	20241209	2.55	N	017550	500	311 억	672407	N	N	1	N	N
12	20241230	140333	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1880	5	2	0.27	41259148	22100	14.86	1848	1880	1840	2435	1313	1875	1866.93	1.08	0	1987	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1173	6.31	0.67	12	0.04	298.00	2813.00	2310	20240607	-18.61	1585	20241209	18.61	2310	-18.61	20240607	1585	18.61	20241209	2310	-18.61	20240607	1585	18.61	20241209	2.55	N	017550	500	311 억	672407	N	N	1	N	N
13	20241230	130334	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1876	1	2	0.05	39523092	21175	14.23	1848	1876	1840	2435	1313	1875	1866.50	1.08	0	1594	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1171	6.30	0.67	12	0.03	298.00	2813.00	2310	20240607	-18.79	1585	20241209	18.36	2310	-18.79	20240607	1585	18.36	20241209	2310	-18.79	20240607	1585	18.36	20241209	2.55	N	017550	500	311 억	672407	N	N	1	N	N
14	20241230	120333	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1875	0	3	0.00	31314225	16789	11.29	1848	1875	1840	2435	1313	1875	1865.16	1.08	0	1220	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1170	6.29	0.67	12	0.03	298.00	2813.00	2310	20240607	-18.83	1585	20241209	18.30	2310	-18.83	20240607	1585	18.30	20241209	2310	-18.83	20240607	1585	18.30	20241209	2.55	N	017550	500	311 억	672407	N	N	1	N	N
15	20241230	110334	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1870	-5	5	-0.27	27246641	14617	9.83	1848	1873	1840	2435	1313	1875	1864.04	1.08	0	2227	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1167	6.28	0.66	12	0.02	298.00	2813.00	2310	20240607	-19.05	1585	20241209	17.98	2310	-19.05	20240607	1585	17.98	20241209	2310	-19.05	20240607	1585	17.98	20241209	2.55	N	017550	500	311 억	672407	N	N	1	N	N
16	20241230	100334	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1866	-9	5	-0.48	10956335	5898	3.96	1848	1870	1840	2435	1313	1875	1857.64	1.08	0	196	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1164	6.26	0.66	12	0.01	298.00	2813.00	2310	20240607	-19.22	1585	20241209	17.73	2310	-19.22	20240607	1585	17.73	20241209	2310	-19.22	20240607	1585	17.73	20241209	2.55	N	017550	500	311 억	672407	N	N	1	N	N
17	20241230	090335	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	1841	-34	5	-1.81	5051432	2725	1.83	1848	1869	1840	2435	1313	1875	1853.74	1.08	0	-1037	1907	1891	1873	1857	1839	1882	1848	312	560	500	1350	1	1	62399130	1149	6.18	0.65	12	0.00	298.00	2813.00	2310	20240607	-20.30	1585	20241209	16.15	2310	-20.30	20240607	1585	16.15	20241209	2310	-20.30	20240607	1585	16.15	20241209	2.55	N	017550	500	311 억	672407	N	N	1	N	N
18	20241227	160333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1875	-1	5	-0.05	276889098	148673	107.89	1876	1889	1855	2435	1314	1876	1862.40	1.08	0	4	1908	1891	1883	1866	1858	1888	1863	312	559	500	1350	1	1	62399130	1170	6.29	0.67	12	0.24	298.00	2813.00	2310	20240607	-18.83	1585	20241209	18.30	2310	-18.83	20240607	1585	18.30	20241209	2310	-18.83	20240607	1585	18.30	20241209	2.58	N	017550	500	311 억	672444	N	N	1	N	N
19	20241227	150332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1869	-7	5	-0.37	273809673	147026	106.69	1876	1889	1855	2435	1314	1876	1862.32	1.08	0	143	1908	1891	1883	1866	1858	1888	1863	312	559	500	1350	1	1	62399130	1166	6.27	0.66	12	0.24	298.00	2813.00	2310	20240607	-19.09	1585	20241209	17.92	2310	-19.09	20240607	1585	17.92	20241209	2310	-19.09	20240607	1585	17.92	20241209	2.58	N	017550	500	311 억	672444	N	N	1	N	N
20	20241227	140335	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1860	-16	5	-0.85	261579217	140459	101.93	1876	1889	1855	2435	1314	1876	1862.32	1.08	0	-1722	1908	1891	1883	1866	1858	1888	1863	312	559	500	1350	1	1	62399130	1161	6.24	0.66	12	0.23	298.00	2813.00	2310	20240607	-19.48	1585	20241209	17.35	2310	-19.48	20240607	1585	17.35	20241209	2310	-19.48	20240607	1585	17.35	20241209	2.58	N	017550	500	311 억	672444	N	N	1	N	N
21	20241227	130334	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1862	-14	5	-0.75	249872305	134149	97.35	1876	1889	1855	2435	1314	1876	1862.65	1.08	0	-1224	1908	1891	1883	1866	1858	1888	1863	312	559	500	1350	1	1	62399130	1162	6.25	0.66	12	0.21	298.00	2813.00	2310	20240607	-19.39	1585	20241209	17.48	2310	-19.39	20240607	1585	17.48	20241209	2310	-19.39	20240607	1585	17.48	20241209	2.58	N	017550	500	311 억	672444	N	N	1	N	N
22	20241227	120333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1855	-21	5	-1.12	217117344	116498	84.54	1876	1889	1855	2435	1314	1876	1863.70	1.08	0	-31	1908	1891	1883	1866	1858	1888	1863	312	559	500	1350	1	1	62399130	1158	6.22	0.66	12	0.19	298.00	2813.00	2310	20240607	-19.70	1585	20241209	17.03	2310	-19.70	20240607	1585	17.03	20241209	2310	-19.70	20240607	1585	17.03	20241209	2.58	N	017550	500	311 억	672444	N	N	1	N	N
23	20241227	110332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1865	-11	5	-0.59	117840471	63121	45.80	1876	1889	1857	2435	1314	1876	1866.90	1.08	0	17013	1908	1891	1883	1866	1858	1888	1863	312	559	500	1350	1	1	62399130	1164	6.26	0.66	12	0.10	298.00	2813.00	2310	20240607	-19.26	1585	20241209	17.67	2310	-19.26	20240607	1585	17.67	20241209	2310	-19.26	20240607	1585	17.67	20241209	2.58	N	017550	500	311 억	672444	N	N	1	N	N
24	20241227	100333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1879	3	2	0.16	98690264	52920	38.40	1876	1883	1857	2435	1314	1876	1864.90	1.08	0	13122	1908	1891	1883	1866	1858	1888	1863	312	559	500	1350	1	1	62399130	1172	6.31	0.67	12	0.08	298.00	2813.00	2310	20240607	-18.66	1585	20241209	18.55	2310	-18.66	20240607	1585	18.55	20241209	2310	-18.66	20240607	1585	18.55	20241209	2.58	N	017550	500	311 억	672444	N	N	1	N	N
25	20241227	090335	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1875	-1	5	-0.05	499735	267	0.19	1876	1876	1866	2435	1314	1876	1871.67	1.08	0	-32	1908	1891	1883	1866	1858	1888	1863	312	559	500	1350	1	1	62399130	1170	6.29	0.67	12	0.00	298.00	2813.00	2310	20240607	-18.83	1585	20241209	18.30	2310	-18.83	20240607	1585	18.30	20241209	2310	-18.83	20240607	1585	18.30	20241209	2.58	N	017550	500	311 억	672444	N	N	1	N	N
26	20241226	160333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1876	-8	5	-0.42	257722259	137056	147.70	1885	1900	1875	2445	1319	1884	1880.42	1.09	0	1031	1915	1899	1890	1874	1865	1895	1870	312	561	500	1350	1	1	62399130	1171	6.30	0.67	12	0.22	298.00	2813.00	2310	20240607	-18.79	1585	20241209	18.36	2310	-18.79	20240607	1585	18.36	20241209	2310	-18.79	20240607	1585	18.36	20241209	2.57	N	017550	500	311 억	682242	N	N	1	N	N
27	20241226	150331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1875	-9	5	-0.48	208213172	110657	119.25	1885	1900	1875	2445	1319	1884	1881.61	1.09	0	2384	1915	1899	1890	1874	1865	1895	1870	312	561	500	1350	1	1	62399130	1170	6.29	0.67	12	0.18	298.00	2813.00	2310	20240607	-18.83	1585	20241209	18.30	2310	-18.83	20240607	1585	18.30	20241209	2310	-18.83	20240607	1585	18.30	20241209	2.57	N	017550	500	311 억	682242	N	N	1	N	N
28	20241226	140330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1877	-7	5	-0.37	121757692	64594	69.61	1885	1900	1877	2445	1319	1884	1884.97	1.09	0	2464	1915	1899	1890	1874	1865	1895	1870	312	561	500	1350	1	1	62399130	1171	6.30	0.67	12	0.10	298.00	2813.00	2310	20240607	-18.74	1585	20241209	18.42	2310	-18.74	20240607	1585	18.42	20241209	2310	-18.74	20240607	1585	18.42	20241209	2.57	N	017550	500	311 억	682242	N	N	1	N	N
29	20241226	130332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1886	2	2	0.11	74879219	39670	42.75	1885	1900	1880	2445	1319	1884	1887.55	1.09	0	10631	1915	1899	1890	1874	1865	1895	1870	312	561	500	1350	1	1	62399130	1177	6.33	0.67	12	0.06	298.00	2813.00	2310	20240607	-18.35	1585	20241209	18.99	2310	-18.35	20240607	1585	18.99	20241209	2310	-18.35	20240607	1585	18.99	20241209	2.57	N	017550	500	311 억	682242	N	N	1	N	N
30	20241226	120331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1883	-1	5	-0.05	64357862	34088	36.74	1885	1900	1880	2445	1319	1884	1887.99	1.09	0	9341	1915	1899	1890	1874	1865	1895	1870	312	561	500	1350	1	1	62399130	1175	6.32	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.48	1585	20241209	18.80	2310	-18.48	20240607	1585	18.80	20241209	2310	-18.48	20240607	1585	18.80	20241209	2.57	N	017550	500	311 억	682242	N	N	1	N	N
31	20241226	110331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1888	4	2	0.21	51352888	27190	29.30	1885	1900	1880	2445	1319	1884	1888.67	1.09	0	7782	1915	1899	1890	1874	1865	1895	1870	312	561	500	1350	1	1	62399130	1178	6.34	0.67	12	0.04	298.00	2813.00	2310	20240607	-18.27	1585	20241209	19.12	2310	-18.27	20240607	1585	19.12	20241209	2310	-18.27	20240607	1585	19.12	20241209	2.57	N	017550	500	311 억	682242	N	N	1	N	N
32	20241226	100331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1887	3	2	0.16	35066982	18568	20.01	1885	1900	1880	2445	1319	1884	1888.57	1.09	0	7480	1915	1899	1890	1874	1865	1895	1870	312	561	500	1350	1	1	62399130	1177	6.33	0.67	12	0.03	298.00	2813.00	2310	20240607	-18.31	1585	20241209	19.05	2310	-18.31	20240607	1585	19.05	20241209	2310	-18.31	20240607	1585	19.05	20241209	2.57	N	017550	500	311 억	682242	N	N	1	N	N
33	20241226	090332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1893	9	2	0.48	45248	24	0.03	1885	1893	1885	2445	1319	1884	1885.33	1.09	0	-3	1915	1899	1890	1874	1865	1895	1870	312	561	500	1350	1	1	62399130	1181	6.35	0.67	12	0.00	298.00	2813.00	2310	20240607	-18.05	1585	20241209	19.43	2310	-18.05	20240607	1585	19.43	20241209	2310	-18.05	20240607	1585	19.43	20241209	2.57	N	017550	500	311 억	682242	N	N	1	N	N
34	20241224	160331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1884	-15	5	-0.79	175775836	92789	88.28	1897	1906	1881	2465	1330	1899	1894.37	1.08	0	8218	1921	1909	1891	1879	1861	1916	1886	312	566	500	1360	1	1	62399130	1176	6.32	0.67	12	0.15	298.00	2813.00	2310	20240607	-18.44	1585	20241209	18.86	2310	-18.44	20240607	1585	18.86	20241209	2310	-18.44	20240607	1585	18.86	20241209	2.57	N	017550	500	311 억	675762	N	N	1	N	N
35	20241224	150330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1892	-7	5	-0.37	165576123	87379	83.13	1897	1906	1881	2465	1330	1899	1894.92	1.08	0	5985	1921	1909	1891	1879	1861	1916	1886	312	566	500	1360	1	1	62399130	1181	6.35	0.67	12	0.14	298.00	2813.00	2310	20240607	-18.10	1585	20241209	19.37	2310	-18.10	20240607	1585	19.37	20241209	2310	-18.10	20240607	1585	19.37	20241209	2.57	N	017550	500	311 억	675762	N	N	62	N	N
36	20241224	140329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1899	0	3	0.00	162384946	85693	81.53	1897	1906	1881	2465	1330	1899	1894.96	1.08	0	5347	1921	1909	1891	1879	1861	1916	1886	312	566	500	1360	1	1	62399130	1185	6.37	0.68	12	0.14	298.00	2813.00	2310	20240607	-17.79	1585	20241209	19.81	2310	-17.79	20240607	1585	19.81	20241209	2310	-17.79	20240607	1585	19.81	20241209	2.57	N	017550	500	311 억	675762	N	N	62	N	N
37	20241224	130330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1898	-1	5	-0.05	116504312	61465	58.48	1897	1905	1881	2465	1330	1899	1895.46	1.08	0	781	1921	1909	1891	1879	1861	1916	1886	312	566	500	1360	1	1	62399130	1184	6.37	0.67	12	0.10	298.00	2813.00	2310	20240607	-17.84	1585	20241209	19.75	2310	-17.84	20240607	1585	19.75	20241209	2310	-17.84	20240607	1585	19.75	20241209	2.57	N	017550	500	311 억	675762	N	N	62	N	N
38	20241224	120330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1904	5	2	0.26	104185429	54960	52.29	1897	1905	1881	2465	1330	1899	1895.66	1.08	0	-2795	1921	1909	1891	1879	1861	1916	1886	312	566	500	1360	1	1	62399130	1188	6.39	0.68	12	0.09	298.00	2813.00	2310	20240607	-17.58	1585	20241209	20.13	2310	-17.58	20240607	1585	20.13	20241209	2310	-17.58	20240607	1585	20.13	20241209	2.57	N	017550	500	311 억	675762	N	N	62	N	N
39	20241224	110331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1899	0	3	0.00	97565384	51479	48.98	1897	1905	1881	2465	1330	1899	1895.25	1.08	0	-4100	1921	1909	1891	1879	1861	1916	1886	312	566	500	1360	1	1	62399130	1185	6.37	0.68	12	0.08	298.00	2813.00	2310	20240607	-17.79	1585	20241209	19.81	2310	-17.79	20240607	1585	19.81	20241209	2310	-17.79	20240607	1585	19.81	20241209	2.57	N	017550	500	311 억	675762	N	N	62	N	N
40	20241224	100330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1883	-16	5	-0.84	40888814	21612	20.56	1897	1905	1881	2465	1330	1899	1891.95	1.08	0	-7296	1921	1909	1891	1879	1861	1916	1886	312	566	500	1360	1	1	62399130	1175	6.32	0.67	12	0.03	298.00	2813.00	2310	20240607	-18.48	1585	20241209	18.80	2310	-18.48	20240607	1585	18.80	20241209	2310	-18.48	20240607	1585	18.80	20241209	2.57	N	017550	500	311 억	675762	N	N	62	N	N
41	20241224	090332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1892	-7	5	-0.37	1558188	821	0.78	1897	1905	1892	2465	1330	1899	1897.91	1.08	0	-688	1921	1909	1891	1879	1861	1916	1886	312	566	500	1360	1	1	62399130	1181	6.35	0.67	12	0.00	298.00	2813.00	2310	20240607	-18.10	1585	20241209	19.37	2310	-18.10	20240607	1585	19.37	20241209	2310	-18.10	20240607	1585	19.37	20241209	2.57	N	017550	500	311 억	675762	N	N	62	N	N
42	20241223	160328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1899	27	2	1.44	195710264	103510	78.96	1874	1903	1873	2430	1311	1872	1890.74	1.04	0	21793	1907	1889	1874	1856	1841	1882	1849	312	558	500	1340	1	1	62399130	1185	6.37	0.68	12	0.17	298.00	2813.00	2310	20240607	-17.79	1585	20241209	19.81	2310	-17.79	20240607	1585	19.81	20241209	2310	-17.79	20240607	1585	19.81	20241209	2.58	N	017550	500	311 억	650794	N	N	62	N	N
43	20241223	150330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1900	28	2	1.50	179116696	94761	72.29	1874	1903	1873	2430	1311	1872	1890.19	1.04	0	19382	1907	1889	1874	1856	1841	1882	1849	312	558	500	1340	1	1	62399130	1186	6.38	0.68	12	0.15	298.00	2813.00	2310	20240607	-17.75	1585	20241209	19.87	2310	-17.75	20240607	1585	19.87	20241209	2310	-17.75	20240607	1585	19.87	20241209	2.58	N	017550	500	311 억	650794	N	N	11	N	N
44	20241223	140327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1900	28	2	1.50	165570698	87630	66.85	1874	1903	1873	2430	1311	1872	1889.43	1.04	0	18761	1907	1889	1874	1856	1841	1882	1849	312	558	500	1340	1	1	62399130	1186	6.38	0.68	12	0.14	298.00	2813.00	2310	20240607	-17.75	1585	20241209	19.87	2310	-17.75	20240607	1585	19.87	20241209	2310	-17.75	20240607	1585	19.87	20241209	2.58	N	017550	500	311 억	650794	N	N	11	N	N
45	20241223	130329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1891	19	2	1.01	118849828	63011	48.07	1874	1898	1873	2430	1311	1872	1886.18	1.04	0	11222	1907	1889	1874	1856	1841	1882	1849	312	558	500	1340	1	1	62399130	1180	6.35	0.67	12	0.10	298.00	2813.00	2310	20240607	-18.14	1585	20241209	19.31	2310	-18.14	20240607	1585	19.31	20241209	2310	-18.14	20240607	1585	19.31	20241209	2.58	N	017550	500	311 억	650794	N	N	11	N	N
46	20241223	120329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1896	24	2	1.28	110145850	58412	44.56	1874	1898	1873	2430	1311	1872	1885.67	1.04	0	10472	1907	1889	1874	1856	1841	1882	1849	312	558	500	1340	1	1	62399130	1183	6.36	0.67	12	0.09	298.00	2813.00	2310	20240607	-17.92	1585	20241209	19.62	2310	-17.92	20240607	1585	19.62	20241209	2310	-17.92	20240607	1585	19.62	20241209	2.58	N	017550	500	311 억	650794	N	N	11	N	N
47	20241223	110328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1885	13	2	0.69	85551876	45426	34.65	1874	1894	1873	2430	1311	1872	1883.32	1.04	0	7803	1907	1889	1874	1856	1841	1882	1849	312	558	500	1340	1	1	62399130	1176	6.33	0.67	12	0.07	298.00	2813.00	2310	20240607	-18.40	1585	20241209	18.93	2310	-18.40	20240607	1585	18.93	20241209	2310	-18.40	20240607	1585	18.93	20241209	2.58	N	017550	500	311 억	650794	N	N	11	N	N
48	20241223	100328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1886	14	2	0.75	49223047	26126	19.93	1874	1894	1873	2430	1311	1872	1884.06	1.04	0	-1796	1907	1889	1874	1856	1841	1882	1849	312	558	500	1340	1	1	62399130	1177	6.33	0.67	12	0.04	298.00	2813.00	2310	20240607	-18.35	1585	20241209	18.99	2310	-18.35	20240607	1585	18.99	20241209	2310	-18.35	20240607	1585	18.99	20241209	2.58	N	017550	500	311 억	650794	N	N	11	N	N
49	20241223	090329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1893	21	2	1.12	1697334	903	0.69	1874	1894	1874	2430	1311	1872	1879.66	1.04	0	237	1907	1889	1874	1856	1841	1882	1849	312	558	500	1340	1	1	62399130	1181	6.35	0.67	12	0.00	298.00	2813.00	2310	20240607	-18.05	1585	20241209	19.43	2310	-18.05	20240607	1585	19.43	20241209	2310	-18.05	20240607	1585	19.43	20241209	2.58	N	017550	500	311 억	650794	N	N	11	N	N
50	20241220	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1872	-18	5	-0.95	244324556	130222	80.17	1875	1892	1859	2455	1323	1890	1876.22	1.07	0	-15312	1945	1917	1869	1841	1793	1931	1855	312	565	500	1360	1	1	62399130	1168	6.28	0.67	12	0.21	298.00	2813.00	2310	20240607	-18.96	1585	20241209	18.11	2310	-18.96	20240607	1585	18.11	20241209	2310	-18.96	20240607	1585	18.11	20241209	2.57	N	017550	500	311 억	668455	N	N	11	N	N
51	20241220	150327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1871	-19	5	-1.01	224993329	119893	73.81	1875	1892	1859	2455	1323	1890	1876.62	1.07	0	-16947	1945	1917	1869	1841	1793	1931	1855	312	565	500	1360	1	1	62399130	1167	6.28	0.67	12	0.19	298.00	2813.00	2310	20240607	-19.00	1585	20241209	18.04	2310	-19.00	20240607	1585	18.04	20241209	2310	-19.00	20240607	1585	18.04	20241209	2.57	N	017550	500	311 억	668455	N	N	0	N	N
52	20241220	140327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1880	-10	5	-0.53	206142437	109816	67.61	1875	1892	1859	2455	1323	1890	1877.16	1.07	0	-16278	1945	1917	1869	1841	1793	1931	1855	312	565	500	1360	1	1	62399130	1173	6.31	0.67	12	0.18	298.00	2813.00	2310	20240607	-18.61	1585	20241209	18.61	2310	-18.61	20240607	1585	18.61	20241209	2310	-18.61	20240607	1585	18.61	20241209	2.57	N	017550	500	311 억	668455	N	N	0	N	N
53	20241220	130327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1890	0	3	0.00	175438633	93415	57.51	1875	1892	1859	2455	1323	1890	1878.06	1.07	0	-20891	1945	1917	1869	1841	1793	1931	1855	312	565	500	1360	1	1	62399130	1179	6.34	0.67	12	0.15	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.57	N	017550	500	311 억	668455	N	N	0	N	N
54	20241220	120326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1880	-10	5	-0.53	121589909	64744	39.86	1875	1892	1859	2455	1323	1890	1878.01	1.07	0	-21382	1945	1917	1869	1841	1793	1931	1855	312	565	500	1360	1	1	62399130	1173	6.31	0.67	12	0.10	298.00	2813.00	2310	20240607	-18.61	1585	20241209	18.61	2310	-18.61	20240607	1585	18.61	20241209	2310	-18.61	20240607	1585	18.61	20241209	2.57	N	017550	500	311 억	668455	N	N	0	N	N
55	20241220	110325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1884	-6	5	-0.32	98135942	52246	32.17	1875	1892	1859	2455	1323	1890	1878.34	1.07	0	-14546	1945	1917	1869	1841	1793	1931	1855	312	565	500	1360	1	1	62399130	1176	6.32	0.67	12	0.08	298.00	2813.00	2310	20240607	-18.44	1585	20241209	18.86	2310	-18.44	20240607	1585	18.86	20241209	2310	-18.44	20240607	1585	18.86	20241209	2.57	N	017550	500	311 억	668455	N	N	0	N	N
56	20241220	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1879	-11	5	-0.58	58662156	31336	19.29	1875	1887	1859	2455	1323	1890	1872.04	1.07	0	-11847	1945	1917	1869	1841	1793	1931	1855	312	565	500	1360	1	1	62399130	1172	6.31	0.67	12	0.05	298.00	2813.00	2310	20240607	-18.66	1585	20241209	18.55	2310	-18.66	20240607	1585	18.55	20241209	2310	-18.66	20240607	1585	18.55	20241209	2.57	N	017550	500	311 억	668455	N	N	0	N	N
57	20241220	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1887	-3	5	-0.16	2904900	1548	0.95	1875	1887	1875	2455	1323	1890	1876.55	1.07	0	-154	1945	1917	1869	1841	1793	1931	1855	312	565	500	1360	1	1	62399130	1177	6.33	0.67	12	0.00	298.00	2813.00	2310	20240607	-18.31	1585	20241209	19.05	2310	-18.31	20240607	1585	19.05	20241209	2310	-18.31	20240607	1585	19.05	20241209	2.57	N	017550	500	311 억	668455	N	N	0	N	N
58	20241219	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1890	28	2	1.50	290883106	155693	187.95	1821	1897	1821	2420	1304	1862	1868.30	1.00	0	44050	1879	1870	1855	1846	1831	1863	1839	312	558	500	1340	1	1	62399130	1179	6.34	0.67	12	0.25	298.00	2813.00	2310	20240607	-18.18	1585	20241209	19.24	2310	-18.18	20240607	1585	19.24	20241209	2310	-18.18	20240607	1585	19.24	20241209	2.59	N	017550	500	311 억	623671	N	N	54	N	N
59	20241219	150325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1888	26	2	1.40	271243652	145291	175.39	1821	1897	1821	2420	1304	1862	1866.91	1.00	0	41235	1879	1870	1855	1846	1831	1863	1839	312	558	500	1340	1	1	62399130	1178	6.34	0.67	12	0.23	298.00	2813.00	2310	20240607	-18.27	1585	20241209	19.12	2310	-18.27	20240607	1585	19.12	20241209	2310	-18.27	20240607	1585	19.12	20241209	2.59	N	017550	500	311 억	623671	N	N	54	N	N
60	20241219	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1879	17	2	0.91	172663897	92976	112.24	1821	1884	1821	2420	1304	1862	1857.06	1.00	0	34779	1879	1870	1855	1846	1831	1863	1839	312	558	500	1340	1	1	62399130	1172	6.31	0.67	12	0.15	298.00	2813.00	2310	20240607	-18.66	1585	20241209	18.55	2310	-18.66	20240607	1585	18.55	20241209	2310	-18.66	20240607	1585	18.55	20241209	2.59	N	017550	500	311 억	623671	N	N	54	N	N
61	20241219	130325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1860	-2	5	-0.11	117387986	63438	76.58	1821	1870	1821	2420	1304	1862	1850.38	1.00	0	12826	1879	1870	1855	1846	1831	1863	1839	312	558	500	1340	1	1	62399130	1161	6.24	0.66	12	0.10	298.00	2813.00	2310	20240607	-19.48	1585	20241209	17.35	2310	-19.48	20240607	1585	17.35	20241209	2310	-19.48	20240607	1585	17.35	20241209	2.59	N	017550	500	311 억	623671	N	N	54	N	N
62	20241219	120326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1857	-5	5	-0.27	110073353	59490	71.81	1821	1870	1821	2420	1304	1862	1850.22	1.00	0	12965	1879	1870	1855	1846	1831	1863	1839	312	558	500	1340	1	1	62399130	1159	6.23	0.66	12	0.10	298.00	2813.00	2310	20240607	-19.61	1585	20241209	17.16	2310	-19.61	20240607	1585	17.16	20241209	2310	-19.61	20240607	1585	17.16	20241209	2.59	N	017550	500	311 억	623671	N	N	54	N	N
63	20241219	110326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1848	-14	5	-0.75	77037340	41657	50.29	1821	1870	1821	2420	1304	1862	1849.23	1.00	0	11384	1879	1870	1855	1846	1831	1863	1839	312	558	500	1340	1	1	62399130	1153	6.20	0.66	12	0.07	298.00	2813.00	2310	20240607	-20.00	1585	20241209	16.59	2310	-20.00	20240607	1585	16.59	20241209	2310	-20.00	20240607	1585	16.59	20241209	2.59	N	017550	500	311 억	623671	N	N	54	N	N
64	20241219	100325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1864	2	2	0.11	34234410	18490	22.32	1821	1870	1821	2420	1304	1862	1851.33	1.00	0	617	1879	1870	1855	1846	1831	1863	1839	312	558	500	1340	1	1	62399130	1163	6.26	0.66	12	0.03	298.00	2813.00	2310	20240607	-19.31	1585	20241209	17.60	2310	-19.31	20240607	1585	17.60	20241209	2310	-19.31	20240607	1585	17.60	20241209	2.59	N	017550	500	311 억	623671	N	N	54	N	N
65	20241219	090326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1842	-20	5	-1.07	3926044	2146	2.59	1821	1843	1821	2420	1304	1862	1823.87	1.00	0	41	1879	1870	1855	1846	1831	1863	1839	312	558	500	1340	1	1	62399130	1149	6.18	0.65	12	0.00	298.00	2813.00	2310	20240607	-20.26	1585	20241209	16.21	2310	-20.26	20240607	1585	16.21	20241209	2310	-20.26	20240607	1585	16.21	20241209	2.59	N	017550	500	311 억	623671	N	N	54	N	N
66	20241218	160324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1862	10	2	0.54	152658808	82301	74.63	1864	1864	1840	2405	1297	1852	1854.88	0.98	0	7483	1922	1886	1846	1810	1770	1867	1791	312	553	500	1330	1	1	62399130	1162	6.25	0.66	12	0.13	298.00	2813.00	2310	20240607	-19.39	1585	20241209	17.48	2310	-19.39	20240607	1585	17.48	20241209	2310	-19.39	20240607	1585	17.48	20241209	2.57	N	017550	500	311 억	612376	N	N	54	N	N
67	20241218	150326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1858	6	2	0.32	133218240	71853	65.16	1864	1864	1840	2405	1297	1852	1854.04	0.98	0	7289	1922	1886	1846	1810	1770	1867	1791	312	553	500	1330	1	1	62399130	1159	6.23	0.66	12	0.12	298.00	2813.00	2310	20240607	-19.57	1585	20241209	17.22	2310	-19.57	20240607	1585	17.22	20241209	2310	-19.57	20240607	1585	17.22	20241209	2.57	N	017550	500	311 억	612376	N	N	2	N	N
68	20241218	140325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1856	4	2	0.22	112351386	60629	54.98	1864	1864	1840	2405	1297	1852	1853.10	0.98	0	4274	1922	1886	1846	1810	1770	1867	1791	312	553	500	1330	1	1	62399130	1158	6.23	0.66	12	0.10	298.00	2813.00	2310	20240607	-19.65	1585	20241209	17.10	2310	-19.65	20240607	1585	17.10	20241209	2310	-19.65	20240607	1585	17.10	20241209	2.57	N	017550	500	311 억	612376	N	N	2	N	N
69	20241218	130325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1851	-1	5	-0.05	76623885	41311	37.46	1864	1864	1840	2405	1297	1852	1854.81	0.98	0	-9052	1922	1886	1846	1810	1770	1867	1791	312	553	500	1330	1	1	62399130	1155	6.21	0.66	12	0.07	298.00	2813.00	2310	20240607	-19.87	1585	20241209	16.78	2310	-19.87	20240607	1585	16.78	20241209	2310	-19.87	20240607	1585	16.78	20241209	2.57	N	017550	500	311 억	612376	N	N	2	N	N
70	20241218	120326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1856	4	2	0.22	66833323	36030	32.67	1864	1864	1840	2405	1297	1852	1854.94	0.98	0	-6542	1922	1886	1846	1810	1770	1867	1791	312	553	500	1330	1	1	62399130	1158	6.23	0.66	12	0.06	298.00	2813.00	2310	20240607	-19.65	1585	20241209	17.10	2310	-19.65	20240607	1585	17.10	20241209	2310	-19.65	20240607	1585	17.10	20241209	2.57	N	017550	500	311 억	612376	N	N	2	N	N
71	20241218	110326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1852	0	3	0.00	60945459	32858	29.80	1864	1864	1840	2405	1297	1852	1854.81	0.98	0	-4252	1922	1886	1846	1810	1770	1867	1791	312	553	500	1330	1	1	62399130	1156	6.21	0.66	12	0.05	298.00	2813.00	2310	20240607	-19.83	1585	20241209	16.85	2310	-19.83	20240607	1585	16.85	20241209	2310	-19.83	20240607	1585	16.85	20241209	2.57	N	017550	500	311 억	612376	N	N	2	N	N
72	20241218	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1855	3	2	0.16	30910990	16682	15.13	1864	1864	1840	2405	1297	1852	1852.95	0.98	0	-9026	1922	1886	1846	1810	1770	1867	1791	312	553	500	1330	1	1	62399130	1158	6.22	0.66	12	0.03	298.00	2813.00	2310	20240607	-19.70	1585	20241209	17.03	2310	-19.70	20240607	1585	17.03	20241209	2310	-19.70	20240607	1585	17.03	20241209	2.57	N	017550	500	311 억	612376	N	N	2	N	N
73	20241218	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1864	12	2	0.65	426788	229	0.21	1864	1864	1852	2405	1297	1852	1863.70	0.98	0	-142	1922	1886	1846	1810	1770	1867	1791	312	553	500	1330	1	1	62399130	1163	6.26	0.66	12	0.00	298.00	2813.00	2310	20240607	-19.31	1585	20241209	17.60	2310	-19.31	20240607	1585	17.60	20241209	2310	-19.31	20240607	1585	17.60	20241209	2.57	N	017550	500	311 억	612376	N	N	2	N	N
74	20241217	160323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1852	-10	5	-0.54	201085458	108531	72.77	1856	1882	1806	2420	1304	1862	1852.79	0.98	0	1697	1914	1888	1854	1828	1794	1901	1841	312	558	500	1340	1	1	62399130	1156	6.21	0.66	12	0.17	298.00	2813.00	2310	20240607	-19.83	1585	20241209	16.85	2310	-19.83	20240607	1585	16.85	20241209	2310	-19.83	20240607	1585	16.85	20241209	2.54	N	017550	500	311 억	611966	N	N	2	N	N
75	20241217	150324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1853	-9	5	-0.48	189755261	102409	68.66	1856	1882	1806	2420	1304	1862	1852.92	0.98	0	204	1914	1888	1854	1828	1794	1901	1841	312	558	500	1340	1	1	62399130	1156	6.22	0.66	12	0.16	298.00	2813.00	2310	20240607	-19.78	1585	20241209	16.91	2310	-19.78	20240607	1585	16.91	20241209	2310	-19.78	20240607	1585	16.91	20241209	2.54	N	017550	500	311 억	611966	N	N	3	N	N
76	20241217	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1851	-11	5	-0.59	181381071	97880	65.63	1856	1882	1806	2420	1304	1862	1853.10	0.98	0	-168	1914	1888	1854	1828	1794	1901	1841	312	558	500	1340	1	1	62399130	1155	6.21	0.66	12	0.16	298.00	2813.00	2310	20240607	-19.87	1585	20241209	16.78	2310	-19.87	20240607	1585	16.78	20241209	2310	-19.87	20240607	1585	16.78	20241209	2.54	N	017550	500	311 억	611966	N	N	3	N	N
77	20241217	130321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1843	-19	5	-1.02	163459571	88191	59.13	1856	1882	1806	2420	1304	1862	1853.47	0.98	0	-2930	1914	1888	1854	1828	1794	1901	1841	312	558	500	1340	1	1	62399130	1150	6.18	0.66	12	0.14	298.00	2813.00	2310	20240607	-20.22	1585	20241209	16.28	2310	-20.22	20240607	1585	16.28	20241209	2310	-20.22	20240607	1585	16.28	20241209	2.54	N	017550	500	311 억	611966	N	N	3	N	N
78	20241217	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1849	-13	5	-0.70	154973594	83594	56.05	1856	1882	1806	2420	1304	1862	1853.88	0.98	0	-2862	1914	1888	1854	1828	1794	1901	1841	312	558	500	1340	1	1	62399130	1154	6.20	0.66	12	0.13	298.00	2813.00	2310	20240607	-19.96	1585	20241209	16.66	2310	-19.96	20240607	1585	16.66	20241209	2310	-19.96	20240607	1585	16.66	20241209	2.54	N	017550	500	311 억	611966	N	N	3	N	N
79	20241217	110324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1860	-2	5	-0.11	84954752	45566	30.55	1856	1882	1850	2420	1304	1862	1864.43	0.98	0	-4633	1914	1888	1854	1828	1794	1901	1841	312	558	500	1340	1	1	62399130	1161	6.24	0.66	12	0.07	298.00	2813.00	2310	20240607	-19.48	1585	20241209	17.35	2310	-19.48	20240607	1585	17.35	20241209	2310	-19.48	20240607	1585	17.35	20241209	2.54	N	017550	500	311 억	611966	N	N	3	N	N
80	20241217	100320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1851	-11	5	-0.59	37115474	19962	13.38	1856	1874	1850	2420	1304	1862	1859.31	0.98	0	-143	1914	1888	1854	1828	1794	1901	1841	312	558	500	1340	1	1	62399130	1155	6.21	0.66	12	0.03	298.00	2813.00	2310	20240607	-19.87	1585	20241209	16.78	2310	-19.87	20240607	1585	16.78	20241209	2310	-19.87	20240607	1585	16.78	20241209	2.54	N	017550	500	311 억	611966	N	N	3	N	N
81	20241217	090324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1857	-5	5	-0.27	12207912	6579	4.41	1856	1870	1855	2420	1304	1862	1855.59	0.98	0	-1812	1914	1888	1854	1828	1794	1901	1841	312	558	500	1340	1	1	62399130	1159	6.23	0.66	12	0.01	298.00	2813.00	2310	20240607	-19.61	1585	20241209	17.16	2310	-19.61	20240607	1585	17.16	20241209	2310	-19.61	20240607	1585	17.16	20241209	2.54	N	017550	500	311 억	611966	N	N	3	N	N
82	20241216	160323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1862	26	2	1.42	277702989	149103	140.50	1849	1880	1820	2385	1286	1836	1862.49	0.96	0	7701	1858	1846	1829	1817	1800	1838	1809	312	549	500	1320	1	1	62399130	1162	6.25	0.66	12	0.24	298.00	2813.00	2310	20240607	-19.39	1585	20241209	17.48	2310	-19.39	20240607	1585	17.48	20241209	2310	-19.39	20240607	1585	17.48	20241209	2.47	N	017550	500	311 억	600416	N	N	3	N	N
83	20241216	150324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1865	29	2	1.58	266415888	143044	134.79	1849	1880	1820	2385	1286	1836	1862.48	0.96	0	8015	1858	1846	1829	1817	1800	1838	1809	312	549	500	1320	1	1	62399130	1164	6.26	0.66	12	0.23	298.00	2813.00	2310	20240607	-19.26	1585	20241209	17.67	2310	-19.26	20240607	1585	17.67	20241209	2310	-19.26	20240607	1585	17.67	20241209	2.47	N	017550	500	311 억	600416	N	N	54	N	N
84	20241216	140323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1863	27	2	1.47	246726627	132463	124.82	1849	1880	1820	2385	1286	1836	1862.61	0.96	0	9312	1858	1846	1829	1817	1800	1838	1809	312	549	500	1320	1	1	62399130	1162	6.25	0.66	12	0.21	298.00	2813.00	2310	20240607	-19.35	1585	20241209	17.54	2310	-19.35	20240607	1585	17.54	20241209	2310	-19.35	20240607	1585	17.54	20241209	2.47	N	017550	500	311 억	600416	N	N	54	N	N
85	20241216	130325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1860	24	2	1.31	230953135	123966	116.82	1849	1880	1820	2385	1286	1836	1863.04	0.96	0	10096	1858	1846	1829	1817	1800	1838	1809	312	549	500	1320	1	1	62399130	1161	6.24	0.66	12	0.20	298.00	2813.00	2310	20240607	-19.48	1585	20241209	17.35	2310	-19.48	20240607	1585	17.35	20241209	2310	-19.48	20240607	1585	17.35	20241209	2.47	N	017550	500	311 억	600416	N	N	54	N	N
86	20241216	120325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1861	25	2	1.36	214606332	115190	108.55	1849	1880	1820	2385	1286	1836	1863.06	0.96	0	10785	1858	1846	1829	1817	1800	1838	1809	312	549	500	1320	1	1	62399130	1161	6.24	0.66	12	0.18	298.00	2813.00	2310	20240607	-19.44	1585	20241209	17.41	2310	-19.44	20240607	1585	17.41	20241209	2310	-19.44	20240607	1585	17.41	20241209	2.47	N	017550	500	311 억	600416	N	N	54	N	N
87	20241216	110324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1878	42	2	2.29	190669579	102394	96.49	1849	1880	1820	2385	1286	1836	1862.12	0.96	0	11444	1858	1846	1829	1817	1800	1838	1809	312	549	500	1320	1	1	62399130	1172	6.30	0.67	12	0.16	298.00	2813.00	2310	20240607	-18.70	1585	20241209	18.49	2310	-18.70	20240607	1585	18.49	20241209	2310	-18.70	20240607	1585	18.49	20241209	2.47	N	017550	500	311 억	600416	N	N	54	N	N
88	20241216	100324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1868	32	2	1.74	128788289	69408	65.40	1849	1880	1820	2385	1286	1836	1855.53	0.96	0	5856	1858	1846	1829	1817	1800	1838	1809	312	549	500	1320	1	1	62399130	1166	6.27	0.66	12	0.11	298.00	2813.00	2310	20240607	-19.13	1585	20241209	17.85	2310	-19.13	20240607	1585	17.85	20241209	2310	-19.13	20240607	1585	17.85	20241209	2.47	N	017550	500	311 억	600416	N	N	54	N	N
89	20241216	090324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1863	27	2	1.47	29999934	16315	15.37	1849	1869	1820	2385	1286	1836	1838.79	0.96	0	-368	1858	1846	1829	1817	1800	1838	1809	312	549	500	1320	1	1	62399130	1162	6.25	0.66	12	0.03	298.00	2813.00	2310	20240607	-19.35	1585	20241209	17.54	2310	-19.35	20240607	1585	17.54	20241209	2310	-19.35	20240607	1585	17.54	20241209	2.47	N	017550	500	311 억	600416	N	N	54	N	N
90	20241213	160318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1836	-2	5	-0.11	190018523	104261	36.25	1838	1841	1812	2385	1287	1838	1822.51	0.98	0	-7616	1890	1864	1827	1801	1764	1845	1782	312	547	500	1320	1	1	62399130	1146	6.16	0.65	12	0.17	298.00	2813.00	2310	20240607	-20.52	1585	20241209	15.84	2310	-20.52	20240607	1585	15.84	20241209	2310	-20.52	20240607	1585	15.84	20241209	2.44	N	017550	500	311 억	609456	N	N	54	N	N
91	20241213	150323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1824	-14	5	-0.76	127568858	70054	24.36	1838	1841	1812	2385	1287	1838	1821.01	0.98	0	-5857	1890	1864	1827	1801	1764	1845	1782	312	547	500	1320	1	1	62399130	1138	6.12	0.65	12	0.11	298.00	2813.00	2310	20240607	-21.04	1585	20241209	15.08	2310	-21.04	20240607	1585	15.08	20241209	2310	-21.04	20240607	1585	15.08	20241209	2.44	N	017550	500	311 억	609456	N	N	567	N	N
92	20241213	140324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1818	-20	5	-1.09	112267859	61655	21.44	1838	1841	1812	2385	1287	1838	1820.90	0.98	0	-5406	1890	1864	1827	1801	1764	1845	1782	312	547	500	1320	1	1	62399130	1134	6.10	0.65	12	0.10	298.00	2813.00	2310	20240607	-21.30	1585	20241209	14.70	2310	-21.30	20240607	1585	14.70	20241209	2310	-21.30	20240607	1585	14.70	20241209	2.44	N	017550	500	311 억	609456	N	N	567	N	N
93	20241213	130324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1819	-19	5	-1.03	76367121	41913	14.57	1838	1841	1812	2385	1287	1838	1822.04	0.98	0	-4010	1890	1864	1827	1801	1764	1845	1782	312	547	500	1320	1	1	62399130	1135	6.10	0.65	12	0.07	298.00	2813.00	2310	20240607	-21.26	1585	20241209	14.76	2310	-21.26	20240607	1585	14.76	20241209	2310	-21.26	20240607	1585	14.76	20241209	2.44	N	017550	500	311 억	609456	N	N	567	N	N
94	20241213	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1816	-22	5	-1.20	44147763	24198	8.41	1838	1841	1816	2385	1287	1838	1824.44	0.98	0	3371	1890	1864	1827	1801	1764	1845	1782	312	547	500	1320	1	1	62399130	1133	6.09	0.65	12	0.04	298.00	2813.00	2310	20240607	-21.39	1585	20241209	14.57	2310	-21.39	20240607	1585	14.57	20241209	2310	-21.39	20240607	1585	14.57	20241209	2.44	N	017550	500	311 억	609456	N	N	567	N	N
95	20241213	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1826	-12	5	-0.65	30113244	16498	5.74	1838	1841	1816	2385	1287	1838	1825.26	0.98	0	3987	1890	1864	1827	1801	1764	1845	1782	312	547	500	1320	1	1	62399130	1139	6.13	0.65	12	0.03	298.00	2813.00	2310	20240607	-20.95	1585	20241209	15.21	2310	-20.95	20240607	1585	15.21	20241209	2310	-20.95	20240607	1585	15.21	20241209	2.44	N	017550	500	311 억	609456	N	N	567	N	N
96	20241213	100323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1821	-17	5	-0.92	24021251	13156	4.57	1838	1841	1816	2385	1287	1838	1825.88	0.98	0	2836	1890	1864	1827	1801	1764	1845	1782	312	547	500	1320	1	1	62399130	1136	6.11	0.65	12	0.02	298.00	2813.00	2310	20240607	-21.17	1585	20241209	14.89	2310	-21.17	20240607	1585	14.89	20241209	2310	-21.17	20240607	1585	14.89	20241209	2.44	N	017550	500	311 억	609456	N	N	567	N	N
97	20241213	090323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1841	3	2	0.16	485001	264	0.09	1838	1841	1820	2385	1287	1838	1837.11	0.98	0	-50	1890	1864	1827	1801	1764	1845	1782	312	547	500	1320	1	1	62399130	1149	6.18	0.65	12	0.00	298.00	2813.00	2310	20240607	-20.30	1585	20241209	16.15	2310	-20.30	20240607	1585	16.15	20241209	2310	-20.30	20240607	1585	16.15	20241209	2.44	N	017550	500	311 억	609456	N	N	567	N	N
98	20241212	160323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1838	1	2	0.05	524766069	287446	65.10	1850	1853	1790	2385	1286	1837	1825.62	0.98	0	7408	1973	1904	1802	1733	1631	1939	1768	312	548	500	1320	1	1	62399130	1147	6.17	0.65	12	0.46	298.00	2813.00	2310	20240607	-20.43	1585	20241209	15.96	2310	-20.43	20240607	1585	15.96	20241209	2310	-20.43	20240607	1585	15.96	20241209	2.50	N	017550	500	311 억	612909	N	N	567	N	N
99	20241212	150322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1834	-3	5	-0.16	494897659	271230	61.43	1850	1853	1790	2385	1286	1837	1824.64	0.98	0	4543	1973	1904	1802	1733	1631	1939	1768	312	548	500	1320	1	1	62399130	1144	6.15	0.65	12	0.43	298.00	2813.00	2310	20240607	-20.61	1585	20241209	15.71	2310	-20.61	20240607	1585	15.71	20241209	2310	-20.61	20240607	1585	15.71	20241209	2.50	N	017550	500	311 억	612909	N	N	0	N	N
100	20241212	140322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1825	-12	5	-0.65	454139136	248991	56.39	1850	1853	1790	2385	1286	1837	1823.92	0.98	0	-4366	1973	1904	1802	1733	1631	1939	1768	312	548	500	1320	1	1	62399130	1139	6.12	0.65	12	0.40	298.00	2813.00	2310	20240607	-21.00	1585	20241209	15.14	2310	-21.00	20240607	1585	15.14	20241209	2310	-21.00	20240607	1585	15.14	20241209	2.50	N	017550	500	311 억	612909	N	N	0	N	N
101	20241212	130321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1824	-13	5	-0.71	368492469	201743	45.69	1850	1853	1805	2385	1286	1837	1826.54	0.98	0	-11948	1973	1904	1802	1733	1631	1939	1768	312	548	500	1320	1	1	62399130	1138	6.12	0.65	12	0.32	298.00	2813.00	2310	20240607	-21.04	1585	20241209	15.08	2310	-21.04	20240607	1585	15.08	20241209	2310	-21.04	20240607	1585	15.08	20241209	2.50	N	017550	500	311 억	612909	N	N	0	N	N
102	20241212	120320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1818	-19	5	-1.03	299175130	163536	37.04	1850	1853	1818	2385	1286	1837	1829.41	0.98	0	-15861	1973	1904	1802	1733	1631	1939	1768	312	548	500	1320	1	1	62399130	1134	6.10	0.65	12	0.26	298.00	2813.00	2310	20240607	-21.30	1585	20241209	14.70	2310	-21.30	20240607	1585	14.70	20241209	2310	-21.30	20240607	1585	14.70	20241209	2.50	N	017550	500	311 억	612909	N	N	0	N	N
103	20241212	110320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1832	-5	5	-0.27	230373107	125826	28.50	1850	1853	1820	2385	1286	1837	1830.89	0.98	0	9730	1973	1904	1802	1733	1631	1939	1768	312	548	500	1320	1	1	62399130	1143	6.15	0.65	12	0.20	298.00	2813.00	2310	20240607	-20.69	1585	20241209	15.58	2310	-20.69	20240607	1585	15.58	20241209	2310	-20.69	20240607	1585	15.58	20241209	2.50	N	017550	500	311 억	612909	N	N	0	N	N
104	20241212	100319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1836	-1	5	-0.05	154946721	84580	19.16	1850	1853	1820	2385	1286	1837	1831.95	0.98	0	8878	1973	1904	1802	1733	1631	1939	1768	312	548	500	1320	1	1	62399130	1146	6.16	0.65	12	0.14	298.00	2813.00	2310	20240607	-20.52	1585	20241209	15.84	2310	-20.52	20240607	1585	15.84	20241209	2310	-20.52	20240607	1585	15.84	20241209	2.50	N	017550	500	311 억	612909	N	N	0	N	N
105	20241212	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1838	1	2	0.05	20654760	11215	2.54	1850	1853	1837	2385	1286	1837	1841.71	0.98	0	-748	1973	1904	1802	1733	1631	1939	1768	312	548	500	1320	1	1	62399130	1147	6.17	0.65	12	0.02	298.00	2813.00	2310	20240607	-20.43	1585	20241209	15.96	2310	-20.43	20240607	1585	15.96	20241209	2310	-20.43	20240607	1585	15.96	20241209	2.50	N	017550	500	311 억	612909	N	N	0	N	N
106	20241211	160319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1837	97	2	5.57	798844753	441021	105.00	1761	1871	1700	2260	1218	1740	1811.34	0.92	0	30800	1836	1787	1696	1647	1556	1812	1672	312	520	500	1250	1	1	62399130	1146	6.16	0.65	12	0.71	298.00	2813.00	2310	20240607	-20.48	1585	20241209	15.90	2310	-20.48	20240607	1585	15.90	20241209	2310	-20.48	20240607	1585	15.90	20241209	2.62	N	017550	500	311 억	576494	N	N	2	N	N
107	20241211	150240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1845	105	2	6.03	752792117	416036	99.06	1761	1871	1700	2260	1218	1740	1809.44	0.92	0	24110	1836	1787	1696	1647	1556	1812	1672	312	520	500	1250	1	1	62399130	1151	6.19	0.66	12	0.67	298.00	2813.00	2310	20240607	-20.13	1585	20241209	16.40	2310	-20.13	20240607	1585	16.40	20241209	2310	-20.13	20240607	1585	16.40	20241209	2.62	N	017550	500	311 억	576494	N	N	2	N	N
108	20241211	140321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1828	88	2	5.06	661475255	366169	87.18	1761	1871	1700	2260	1218	1740	1806.48	0.92	0	22879	1836	1787	1696	1647	1556	1812	1672	312	520	500	1250	1	1	62399130	1141	6.13	0.65	12	0.59	298.00	2813.00	2310	20240607	-20.87	1585	20241209	15.33	2310	-20.87	20240607	1585	15.33	20241209	2310	-20.87	20240607	1585	15.33	20241209	2.62	N	017550	500	311 억	576494	N	N	2	N	N
109	20241211	130322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1830	90	2	5.17	620969815	343974	81.90	1761	1871	1700	2260	1218	1740	1805.28	0.92	0	17032	1836	1787	1696	1647	1556	1812	1672	312	520	500	1250	1	1	62399130	1142	6.14	0.65	12	0.55	298.00	2813.00	2310	20240607	-20.78	1585	20241209	15.46	2310	-20.78	20240607	1585	15.46	20241209	2310	-20.78	20240607	1585	15.46	20241209	2.62	N	017550	500	311 억	576494	N	N	2	N	N
110	20241211	120323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1825	85	2	4.89	572704754	317510	75.60	1761	1871	1700	2260	1218	1740	1803.74	0.92	0	10272	1836	1787	1696	1647	1556	1812	1672	312	520	500	1250	1	1	62399130	1139	6.12	0.65	12	0.51	298.00	2813.00	2310	20240607	-21.00	1585	20241209	15.14	2310	-21.00	20240607	1585	15.14	20241209	2310	-21.00	20240607	1585	15.14	20241209	2.62	N	017550	500	311 억	576494	N	N	2	N	N
111	20241211	110321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1805	65	2	3.74	320625892	178281	42.45	1761	1829	1744	2260	1218	1740	1798.43	0.92	0	18759	1836	1787	1696	1647	1556	1812	1672	312	520	500	1250	1	1	62399130	1126	6.06	0.64	12	0.29	298.00	2813.00	2310	20240607	-21.86	1585	20241209	13.88	2310	-21.86	20240607	1585	13.88	20241209	2310	-21.86	20240607	1585	13.88	20241209	2.62	N	017550	500	311 억	576494	N	N	2	N	N
112	20241211	100322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1802	62	2	3.56	280380109	155959	37.13	1761	1829	1744	2260	1218	1740	1797.78	0.92	0	28290	1836	1787	1696	1647	1556	1812	1672	312	520	500	1250	1	1	62399130	1124	6.05	0.64	12	0.25	298.00	2813.00	2310	20240607	-21.99	1585	20241209	13.69	2310	-21.99	20240607	1585	13.69	20241209	2310	-21.99	20240607	1585	13.69	20241209	2.62	N	017550	500	311 억	576494	N	N	2	N	N
113	20241211	090323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1778	38	2	2.18	69956022	39748	9.46	1761	1778	1744	2260	1218	1740	1759.99	0.92	0	4678	1836	1787	1696	1647	1556	1812	1672	312	520	500	1250	1	1	62399130	1109	5.97	0.63	12	0.06	298.00	2813.00	2310	20240607	-23.03	1585	20241209	12.18	2310	-23.03	20240607	1585	12.18	20241209	2310	-23.03	20240607	1585	12.18	20241209	2.62	N	017550	500	311 억	576494	N	N	2	N	N
114	20241210	160321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1740	138	2	8.61	705173810	414954	89.76	1605	1745	1605	2080	1122	1602	1699.40	0.83	0	52739	1688	1645	1615	1572	1542	1630	1557	312	478	500	1150	1	1	62399130	1086	5.84	0.62	12	0.66	298.00	2813.00	2310	20240607	-24.68	1585	20241209	9.78	2310	-24.68	20240607	1585	9.78	20241209	2310	-24.68	20240607	1585	9.78	20241209	2.72	N	017550	500	311 억	519043	N	N	2	N	N
115	20241210	150320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1735	133	2	8.30	677077420	398799	86.27	1605	1741	1605	2080	1122	1602	1697.79	0.83	0	47900	1688	1645	1615	1572	1542	1630	1557	312	478	500	1150	1	1	62399130	1083	5.82	0.62	12	0.64	298.00	2813.00	2310	20240607	-24.89	1585	20241209	9.46	2310	-24.89	20240607	1585	9.46	20241209	2310	-24.89	20240607	1585	9.46	20241209	2.72	N	017550	500	311 억	519043	N	N	0	N	N
116	20241210	140320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1713	111	2	6.93	604003606	356455	77.11	1605	1730	1605	2080	1122	1602	1694.47	0.83	0	33734	1688	1645	1615	1572	1542	1630	1557	312	478	500	1150	1	1	62399130	1069	5.75	0.61	12	0.57	298.00	2813.00	2310	20240607	-25.84	1585	20241209	8.08	2310	-25.84	20240607	1585	8.08	20241209	2310	-25.84	20240607	1585	8.08	20241209	2.72	N	017550	500	311 억	519043	N	N	0	N	N
117	20241210	130319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1709	107	2	6.68	566952906	334805	72.43	1605	1730	1605	2080	1122	1602	1693.38	0.83	0	26366	1688	1645	1615	1572	1542	1630	1557	312	478	500	1150	1	1	62399130	1066	5.73	0.61	12	0.54	298.00	2813.00	2310	20240607	-26.02	1585	20241209	7.82	2310	-26.02	20240607	1585	7.82	20241209	2310	-26.02	20240607	1585	7.82	20241209	2.72	N	017550	500	311 억	519043	N	N	0	N	N
118	20241210	120319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1725	123	2	7.68	493719702	291889	63.14	1605	1730	1605	2080	1122	1602	1691.46	0.83	0	26669	1688	1645	1615	1572	1542	1630	1557	312	478	500	1150	1	1	62399130	1076	5.79	0.61	12	0.47	298.00	2813.00	2310	20240607	-25.32	1585	20241209	8.83	2310	-25.32	20240607	1585	8.83	20241209	2310	-25.32	20240607	1585	8.83	20241209	2.72	N	017550	500	311 억	519043	N	N	0	N	N
119	20241210	110319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1724	122	2	7.62	408554233	242469	52.45	1605	1724	1605	2080	1122	1602	1684.98	0.83	0	44174	1688	1645	1615	1572	1542	1630	1557	312	478	500	1150	1	1	62399130	1076	5.79	0.61	12	0.39	298.00	2813.00	2310	20240607	-25.37	1585	20241209	8.77	2310	-25.37	20240607	1585	8.77	20241209	2310	-25.37	20240607	1585	8.77	20241209	2.72	N	017550	500	311 억	519043	N	N	0	N	N
120	20241210	100319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1703	101	2	6.30	252174034	151124	32.69	1605	1710	1605	2080	1122	1602	1668.66	0.83	0	22621	1688	1645	1615	1572	1542	1630	1557	312	478	500	1150	1	1	62399130	1063	5.71	0.61	12	0.24	298.00	2813.00	2310	20240607	-26.28	1585	20241209	7.44	2310	-26.28	20240607	1585	7.44	20241209	2310	-26.28	20240607	1585	7.44	20241209	2.72	N	017550	500	311 억	519043	N	N	0	N	N
121	20241210	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1627	25	2	1.56	11128207	6900	1.49	1605	1627	1605	2080	1122	1602	1612.78	0.83	0	5273	1688	1645	1615	1572	1542	1630	1557	312	478	500	1150	1	1	62399130	1015	5.46	0.58	12	0.01	298.00	2813.00	2310	20240607	-29.57	1585	20241209	2.65	2310	-29.57	20240607	1585	2.65	20241209	2310	-29.57	20240607	1585	2.65	20241209	2.72	N	017550	500	311 억	519043	N	N	0	N	N
122	20241209	160318	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1602	-80	5	-4.76	736024739	458539	112.04	1656	1658	1585	2185	1178	1682	1605.15	0.90	0	-31995	1767	1724	1680	1637	1593	1702	1615	312	503	500	1210	1	1	62399130	1000	5.38	0.57	12	0.73	298.00	2813.00	2310	20240607	-30.65	1585	20241209	1.07	2310	-30.65	20240607	1585	1.07	20241209	2310	-30.65	20240607	1585	1.07	20241209	2.77	N	017550	500	311 억	561369	N	N	0	N	N
123	20241209	150320	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1599	-83	5	-4.93	680035689	423624	103.51	1656	1658	1585	2185	1178	1682	1605.28	0.90	0	-21554	1767	1724	1680	1637	1593	1702	1615	312	503	500	1210	1	1	62399130	998	5.37	0.57	12	0.68	298.00	2813.00	2310	20240607	-30.78	1585	20241209	0.88	2310	-30.78	20240607	1585	0.88	20241209	2310	-30.78	20240607	1585	0.88	20241209	2.77	N	017550	500	311 억	561369	N	N	0	N	N
124	20241209	140320	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1603	-79	5	-4.70	604933972	376567	92.01	1656	1658	1585	2185	1178	1682	1606.44	0.90	0	-24866	1767	1724	1680	1637	1593	1702	1615	312	503	500	1210	1	1	62399130	1000	5.38	0.57	12	0.60	298.00	2813.00	2310	20240607	-30.61	1585	20241209	1.14	2310	-30.61	20240607	1585	1.14	20241209	2310	-30.61	20240607	1585	1.14	20241209	2.77	N	017550	500	311 억	561369	N	N	0	N	N
125	20241209	130321	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1603	-79	5	-4.70	565052203	351687	85.93	1656	1658	1585	2185	1178	1682	1606.69	0.90	0	-26992	1767	1724	1680	1637	1593	1702	1615	312	503	500	1210	1	1	62399130	1000	5.38	0.57	12	0.56	298.00	2813.00	2310	20240607	-30.61	1585	20241209	1.14	2310	-30.61	20240607	1585	1.14	20241209	2310	-30.61	20240607	1585	1.14	20241209	2.77	N	017550	500	311 억	561369	N	N	0	N	N
126	20241209	120319	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1600	-82	5	-4.88	500748759	311684	76.16	1656	1658	1585	2185	1178	1682	1606.59	0.90	0	-43204	1767	1724	1680	1637	1593	1702	1615	312	503	500	1210	1	1	62399130	998	5.37	0.57	12	0.50	298.00	2813.00	2310	20240607	-30.74	1585	20241209	0.95	2310	-30.74	20240607	1585	0.95	20241209	2310	-30.74	20240607	1585	0.95	20241209	2.77	N	017550	500	311 억	561369	N	N	0	N	N
127	20241209	110320	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1604	-78	5	-4.64	386404074	240243	58.70	1656	1658	1585	2185	1178	1682	1608.39	0.90	0	-7303	1767	1724	1680	1637	1593	1702	1615	312	503	500	1210	1	1	62399130	1001	5.38	0.57	12	0.39	298.00	2813.00	2310	20240607	-30.56	1585	20241209	1.20	2310	-30.56	20240607	1585	1.20	20241209	2310	-30.56	20240607	1585	1.20	20241209	2.77	N	017550	500	311 억	561369	N	N	0	N	N
128	20241209	100319	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1608	-74	5	-4.40	207779314	129293	31.59	1656	1658	1585	2185	1178	1682	1607.04	0.90	0	8396	1767	1724	1680	1637	1593	1702	1615	312	503	500	1210	1	1	62399130	1003	5.40	0.57	12	0.21	298.00	2813.00	2310	20240607	-30.39	1585	20241209	1.45	2310	-30.39	20240607	1585	1.45	20241209	2310	-30.39	20240607	1585	1.45	20241209	2.77	N	017550	500	311 억	561369	N	N	0	N	N
129	20241209	090318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1639	-43	5	-2.56	12336290	7480	1.83	1656	1658	1639	2185	1178	1682	1649.24	0.90	0	3429	1767	1724	1680	1637	1593	1702	1615	312	503	500	1210	1	1	62399130	1023	5.50	0.58	12	0.01	298.00	2813.00	2310	20240607	-29.05	1620	20240909	1.17	2310	-29.05	20240607	1620	1.17	20240909	2310	-29.05	20240607	1620	1.17	20240909	2.77	N	017550	500	311 억	561369	N	N	0	N	N
130	20241206	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1682	-34	5	-1.98	685773056	409235	211.59	1716	1723	1636	2230	1202	1716	1675.72	0.84	0	32898	1789	1752	1733	1696	1677	1743	1687	312	514	500	1230	1	1	62399130	1050	5.64	0.60	12	0.66	298.00	2813.00	2310	20240607	-27.19	1620	20240909	3.83	2310	-27.19	20240607	1620	3.83	20240909	2310	-27.19	20240607	1620	3.83	20240909	2.78	N	017550	500	311 억	521632	N	N	0	N	N
131	20241206	150318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1705	-11	5	-0.64	650475332	388443	200.84	1716	1723	1636	2230	1202	1716	1674.57	0.84	0	42572	1789	1752	1733	1696	1677	1743	1687	312	514	500	1230	1	1	62399130	1064	5.72	0.61	12	0.62	298.00	2813.00	2310	20240607	-26.19	1620	20240909	5.25	2310	-26.19	20240607	1620	5.25	20240909	2310	-26.19	20240607	1620	5.25	20240909	2.78	N	017550	500	311 억	521632	N	N	0	N	N
132	20241206	140317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1679	-37	5	-2.16	564990238	337915	174.72	1716	1723	1636	2230	1202	1716	1671.99	0.84	0	29062	1789	1752	1733	1696	1677	1743	1687	312	514	500	1230	1	1	62399130	1048	5.63	0.60	12	0.54	298.00	2813.00	2310	20240607	-27.32	1620	20240909	3.64	2310	-27.32	20240607	1620	3.64	20240909	2310	-27.32	20240607	1620	3.64	20240909	2.78	N	017550	500	311 억	521632	N	N	0	N	N
133	20241206	130318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1674	-42	5	-2.45	473897276	283323	146.49	1716	1723	1636	2230	1202	1716	1672.64	0.84	0	13334	1789	1752	1733	1696	1677	1743	1687	312	514	500	1230	1	1	62399130	1045	5.62	0.60	12	0.45	298.00	2813.00	2310	20240607	-27.53	1620	20240909	3.33	2310	-27.53	20240607	1620	3.33	20240909	2310	-27.53	20240607	1620	3.33	20240909	2.78	N	017550	500	311 억	521632	N	N	0	N	N
134	20241206	120316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1667	-49	5	-2.86	455058997	272054	140.66	1716	1723	1636	2230	1202	1716	1672.68	0.84	0	13509	1789	1752	1733	1696	1677	1743	1687	312	514	500	1230	1	1	62399130	1040	5.59	0.59	12	0.44	298.00	2813.00	2310	20240607	-27.84	1620	20240909	2.90	2310	-27.84	20240607	1620	2.90	20240909	2310	-27.84	20240607	1620	2.90	20240909	2.78	N	017550	500	311 억	521632	N	N	0	N	N
135	20241206	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1660	-56	5	-3.26	336920674	200934	103.89	1716	1723	1636	2230	1202	1716	1676.77	0.84	0	13709	1789	1752	1733	1696	1677	1743	1687	312	514	500	1230	1	1	62399130	1036	5.57	0.59	12	0.32	298.00	2813.00	2310	20240607	-28.14	1620	20240909	2.47	2310	-28.14	20240607	1620	2.47	20240909	2310	-28.14	20240607	1620	2.47	20240909	2.78	N	017550	500	311 억	521632	N	N	0	N	N
136	20241206	100315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1680	-36	5	-2.10	168378336	99313	51.35	1716	1723	1680	2230	1202	1716	1695.43	0.84	0	16295	1789	1752	1733	1696	1677	1743	1687	312	514	500	1230	1	1	62399130	1048	5.64	0.60	12	0.16	298.00	2813.00	2310	20240607	-27.27	1620	20240909	3.70	2310	-27.27	20240607	1620	3.70	20240909	2310	-27.27	20240607	1620	3.70	20240909	2.78	N	017550	500	311 억	521632	N	N	0	N	N
137	20241206	090317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1716	0	3	0.00	5805468	3383	1.75	1716	1718	1716	2230	1202	1716	1716.07	0.84	0	1971	1789	1752	1733	1696	1677	1743	1687	312	514	500	1230	1	1	62399130	1071	5.76	0.61	12	0.01	298.00	2813.00	2310	20240607	-25.71	1620	20240909	5.93	2310	-25.71	20240607	1620	5.93	20240909	2310	-25.71	20240607	1620	5.93	20240909	2.78	N	017550	500	311 억	521632	N	N	0	N	N
138	20241205	160312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1716	-54	5	-3.05	332596106	191693	44.87	1761	1770	1714	2300	1239	1770	1735.46	0.85	0	-4322	1860	1814	1784	1738	1708	1800	1724	312	530	500	1270	1	1	62399130	1071	5.76	0.61	12	0.31	298.00	2813.00	2310	20240607	-25.71	1620	20240909	5.93	2310	-25.71	20240607	1620	5.93	20240909	2310	-25.71	20240607	1620	5.93	20240909	2.80	N	017550	500	311 억	527791	N	N	0	N	N
139	20241205	150315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1739	-31	5	-1.75	294589415	169594	39.70	1761	1770	1714	2300	1239	1770	1737.03	0.85	0	-6854	1860	1814	1784	1738	1708	1800	1724	312	530	500	1270	1	1	62399130	1085	5.84	0.62	12	0.27	298.00	2813.00	2310	20240607	-24.72	1620	20240909	7.35	2310	-24.72	20240607	1620	7.35	20240909	2310	-24.72	20240607	1620	7.35	20240909	2.80	N	017550	500	311 억	527791	N	N	0	N	N
140	20241205	140313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1748	-22	5	-1.24	167524494	96076	22.49	1761	1770	1729	2300	1239	1770	1743.67	0.85	0	-22127	1860	1814	1784	1738	1708	1800	1724	312	530	500	1270	1	1	62399130	1091	5.87	0.62	12	0.15	298.00	2813.00	2310	20240607	-24.33	1620	20240909	7.90	2310	-24.33	20240607	1620	7.90	20240909	2310	-24.33	20240607	1620	7.90	20240909	2.80	N	017550	500	311 억	527791	N	N	0	N	N
141	20241205	130313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1756	-14	5	-0.79	156571588	89810	21.02	1761	1770	1729	2300	1239	1770	1743.36	0.85	0	-21476	1860	1814	1784	1738	1708	1800	1724	312	530	500	1270	1	1	62399130	1096	5.89	0.62	12	0.14	298.00	2813.00	2310	20240607	-23.98	1620	20240909	8.40	2310	-23.98	20240607	1620	8.40	20240909	2310	-23.98	20240607	1620	8.40	20240909	2.80	N	017550	500	311 억	527791	N	N	0	N	N
142	20241205	120313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1755	-15	5	-0.85	144931493	83160	19.47	1761	1770	1729	2300	1239	1770	1742.80	0.85	0	-21472	1860	1814	1784	1738	1708	1800	1724	312	530	500	1270	1	1	62399130	1095	5.89	0.62	12	0.13	298.00	2813.00	2310	20240607	-24.03	1620	20240909	8.33	2310	-24.03	20240607	1620	8.33	20240909	2310	-24.03	20240607	1620	8.33	20240909	2.80	N	017550	500	311 억	527791	N	N	0	N	N
143	20241205	110313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1743	-27	5	-1.53	136036667	78074	18.28	1761	1770	1729	2300	1239	1770	1742.41	0.85	0	-22611	1860	1814	1784	1738	1708	1800	1724	312	530	500	1270	1	1	62399130	1088	5.85	0.62	12	0.13	298.00	2813.00	2310	20240607	-24.55	1620	20240909	7.59	2310	-24.55	20240607	1620	7.59	20240909	2310	-24.55	20240607	1620	7.59	20240909	2.80	N	017550	500	311 억	527791	N	N	0	N	N
144	20241205	100312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1747	-23	5	-1.30	101102818	57972	13.57	1761	1770	1729	2300	1239	1770	1743.99	0.85	0	-30611	1860	1814	1784	1738	1708	1800	1724	312	530	500	1270	1	1	62399130	1090	5.86	0.62	12	0.09	298.00	2813.00	2310	20240607	-24.37	1620	20240909	7.84	2310	-24.37	20240607	1620	7.84	20240909	2310	-24.37	20240607	1620	7.84	20240909	2.80	N	017550	500	311 억	527791	N	N	0	N	N
145	20241205	090313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1762	-8	5	-0.45	3258067	1850	0.43	1761	1770	1761	2300	1239	1770	1761.12	0.85	0	-41	1860	1814	1784	1738	1708	1800	1724	312	530	500	1270	1	1	62399130	1099	5.91	0.63	12	0.00	298.00	2813.00	2310	20240607	-23.72	1620	20240909	8.77	2310	-23.72	20240607	1620	8.77	20240909	2310	-23.72	20240607	1620	8.77	20240909	2.80	N	017550	500	311 억	527791	N	N	0	N	N
146	20241204	160309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1770	-69	5	-3.75	756821667	426173	299.84	1830	1830	1754	2390	1288	1839	1775.86	0.85	0	-9073	1871	1855	1839	1823	1807	1855	1823	312	551	500	1320	1	1	62399130	1104	5.94	0.63	12	0.68	298.00	2813.00	2310	20240607	-23.38	1620	20240909	9.26	2310	-23.38	20240607	1620	9.26	20240909	2310	-23.38	20240607	1620	9.26	20240909	2.88	N	017550	500	311 억	530790	N	N	2	N	N
147	20241204	150310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1767	-72	5	-3.92	721146788	405967	285.62	1830	1830	1754	2390	1288	1839	1776.37	0.85	0	-5919	1871	1855	1839	1823	1807	1855	1823	312	551	500	1320	1	1	62399130	1103	5.93	0.63	12	0.65	298.00	2813.00	2310	20240607	-23.51	1620	20240909	9.07	2310	-23.51	20240607	1620	9.07	20240909	2310	-23.51	20240607	1620	9.07	20240909	2.88	N	017550	500	311 억	530790	N	N	2	N	N
148	20241204	140309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1778	-61	5	-3.32	567569643	319147	224.54	1830	1830	1754	2390	1288	1839	1778.40	0.85	0	-998	1871	1855	1839	1823	1807	1855	1823	312	551	500	1320	1	1	62399130	1109	5.97	0.63	12	0.51	298.00	2813.00	2310	20240607	-23.03	1620	20240909	9.75	2310	-23.03	20240607	1620	9.75	20240909	2310	-23.03	20240607	1620	9.75	20240909	2.88	N	017550	500	311 억	530790	N	N	2	N	N
149	20241204	130309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1784	-55	5	-2.99	548889220	308663	217.16	1830	1830	1754	2390	1288	1839	1778.28	0.85	0	4164	1871	1855	1839	1823	1807	1855	1823	312	551	500	1320	1	1	62399130	1113	5.99	0.63	12	0.49	298.00	2813.00	2310	20240607	-22.77	1620	20240909	10.12	2310	-22.77	20240607	1620	10.12	20240909	2310	-22.77	20240607	1620	10.12	20240909	2.88	N	017550	500	311 억	530790	N	N	2	N	N
150	20241204	120309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1763	-76	5	-4.13	478830967	269144	189.36	1830	1830	1754	2390	1288	1839	1779.09	0.85	0	-9599	1871	1855	1839	1823	1807	1855	1823	312	551	500	1320	1	1	62399130	1100	5.92	0.63	12	0.43	298.00	2813.00	2310	20240607	-23.68	1620	20240909	8.83	2310	-23.68	20240607	1620	8.83	20240909	2310	-23.68	20240607	1620	8.83	20240909	2.88	N	017550	500	311 억	530790	N	N	2	N	N
151	20241204	110303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1765	-74	5	-4.02	411543743	230848	162.42	1830	1830	1760	2390	1288	1839	1782.75	0.85	0	-9332	1871	1855	1839	1823	1807	1855	1823	312	551	500	1320	1	1	62399130	1101	5.92	0.63	12	0.37	298.00	2813.00	2310	20240607	-23.59	1620	20240909	8.95	2310	-23.59	20240607	1620	8.95	20240909	2310	-23.59	20240607	1620	8.95	20240909	2.88	N	017550	500	311 억	530790	N	N	2	N	N
152	20241204	100304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1783	-56	5	-3.05	292517927	163497	115.03	1830	1830	1762	2390	1288	1839	1789.13	0.85	0	-13257	1871	1855	1839	1823	1807	1855	1823	312	551	500	1320	1	1	62399130	1113	5.98	0.63	12	0.26	298.00	2813.00	2310	20240607	-22.81	1620	20240909	10.06	2310	-22.81	20240607	1620	10.06	20240909	2310	-22.81	20240607	1620	10.06	20240909	2.88	N	017550	500	311 억	530790	N	N	2	N	N
153	20241204	090308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1830	-9	5	-0.49	42005121	23153	16.29	1830	1830	1783	2390	1288	1839	1814.24	0.85	0	4165	1871	1855	1839	1823	1807	1855	1823	312	551	500	1320	1	1	62399130	1142	6.14	0.65	12	0.04	298.00	2813.00	2310	20240607	-20.78	1620	20240909	12.96	2310	-20.78	20240607	1620	12.96	20240909	2310	-20.78	20240607	1620	12.96	20240909	2.88	N	017550	500	311 억	530790	N	N	2	N	N
154	20241203	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1839	-3	5	-0.16	260035005	142134	58.04	1839	1855	1823	2390	1290	1842	1829.48	0.82	0	13820	1922	1882	1860	1820	1798	1871	1809	312	548	500	1320	1	1	62399130	1148	6.17	0.65	12	0.23	298.00	2813.00	2310	20240607	-20.39	1620	20240909	13.52	2310	-20.39	20240607	1620	13.52	20240909	2310	-20.39	20240607	1620	13.52	20240909	2.87	N	017550	500	311 억	514205	N	N	2	N	N
155	20241203	150330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1835	-7	5	-0.38	245466907	134205	54.80	1839	1855	1823	2390	1290	1842	1829.04	0.82	0	15146	1922	1882	1860	1820	1798	1871	1809	312	548	500	1320	1	1	62399130	1145	6.16	0.65	12	0.22	298.00	2813.00	2310	20240607	-20.56	1620	20240909	13.27	2310	-20.56	20240607	1620	13.27	20240909	2310	-20.56	20240607	1620	13.27	20240909	2.87	N	017550	500	311 억	514205	N	N	0	N	N
156	20241203	140324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1832	-10	5	-0.54	205435158	112377	45.89	1839	1855	1823	2390	1290	1842	1828.08	0.82	0	2100	1922	1882	1860	1820	1798	1871	1809	312	548	500	1320	1	1	62399130	1143	6.15	0.65	12	0.18	298.00	2813.00	2310	20240607	-20.69	1620	20240909	13.09	2310	-20.69	20240607	1620	13.09	20240909	2310	-20.69	20240607	1620	13.09	20240909	2.87	N	017550	500	311 억	514205	N	N	0	N	N
157	20241203	130322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1831	-11	5	-0.60	136451545	74591	30.46	1839	1855	1824	2390	1290	1842	1829.32	0.82	0	-4159	1922	1882	1860	1820	1798	1871	1809	312	548	500	1320	1	1	62399130	1143	6.14	0.65	12	0.12	298.00	2813.00	2310	20240607	-20.74	1620	20240909	13.02	2310	-20.74	20240607	1620	13.02	20240909	2310	-20.74	20240607	1620	13.02	20240909	2.87	N	017550	500	311 억	514205	N	N	0	N	N
158	20241203	120333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1827	-15	5	-0.81	111972894	61195	24.99	1839	1855	1824	2390	1290	1842	1829.77	0.82	0	-4464	1922	1882	1860	1820	1798	1871	1809	312	548	500	1320	1	1	62399130	1140	6.13	0.65	12	0.10	298.00	2813.00	2310	20240607	-20.91	1620	20240909	12.78	2310	-20.91	20240607	1620	12.78	20240909	2310	-20.91	20240607	1620	12.78	20240909	2.87	N	017550	500	311 억	514205	N	N	0	N	N
159	20241203	110320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1832	-10	5	-0.54	94326591	51532	21.04	1839	1855	1824	2390	1290	1842	1830.44	0.82	0	-3679	1922	1882	1860	1820	1798	1871	1809	312	548	500	1320	1	1	62399130	1143	6.15	0.65	12	0.08	298.00	2813.00	2310	20240607	-20.69	1620	20240909	13.09	2310	-20.69	20240607	1620	13.09	20240909	2310	-20.69	20240607	1620	13.09	20240909	2.87	N	017550	500	311 억	514205	N	N	0	N	N
160	20241203	100314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1825	-17	5	-0.92	56109957	30600	12.49	1839	1855	1825	2390	1290	1842	1833.65	0.82	0	-3394	1922	1882	1860	1820	1798	1871	1809	312	548	500	1320	1	1	62399130	1139	6.12	0.65	12	0.05	298.00	2813.00	2310	20240607	-21.00	1620	20240909	12.65	2310	-21.00	20240607	1620	12.65	20240909	2310	-21.00	20240607	1620	12.65	20240909	2.87	N	017550	500	311 억	514205	N	N	0	N	N
161	20241203	090314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1841	-1	5	-0.05	3186674	1733	0.71	1839	1855	1835	2390	1290	1842	1838.76	0.82	0	122	1922	1882	1860	1820	1798	1871	1809	312	548	500	1320	1	1	62399130	1149	6.18	0.65	12	0.00	298.00	2813.00	2310	20240607	-20.30	1620	20240909	13.64	2310	-20.30	20240607	1620	13.64	20240909	2310	-20.30	20240607	1620	13.64	20240909	2.87	N	017550	500	311 억	514205	N	N	0	N	N
162	20241202	160305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1842	-47	5	-2.49	454740359	243983	212.24	1893	1900	1838	2455	1323	1889	1863.87	0.73	0	60249	1920	1904	1893	1877	1866	1899	1872	312	566	500	1360	1	1	62399130	1149	6.18	0.65	12	0.39	298.00	2813.00	2310	20240607	-20.26	1620	20240909	13.70	2310	-20.26	20240607	1620	13.70	20240909	2310	-20.26	20240607	1620	13.70	20240909	2.94	N	017550	500	311 억	458090	N	N	0	N	N
163	20241202	150326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1845	-44	5	-2.33	425059929	227875	198.23	1893	1900	1844	2455	1323	1889	1865.32	0.73	0	61187	1920	1904	1893	1877	1866	1899	1872	312	566	500	1360	1	1	62399130	1151	6.19	0.66	12	0.37	298.00	2813.00	2310	20240607	-20.13	1620	20240909	13.89	2310	-20.13	20240607	1620	13.89	20240909	2310	-20.13	20240607	1620	13.89	20240909	2.94	N	017550	500	311 억	458090	N	N	0	N	N
164	20241202	140316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1867	-22	5	-1.16	335320155	179431	156.09	1893	1900	1854	2455	1323	1889	1868.80	0.73	0	64188	1920	1904	1893	1877	1866	1899	1872	312	566	500	1360	1	1	62399130	1165	6.27	0.66	12	0.29	298.00	2813.00	2310	20240607	-19.18	1620	20240909	15.25	2310	-19.18	20240607	1620	15.25	20240909	2310	-19.18	20240607	1620	15.25	20240909	2.94	N	017550	500	311 억	458090	N	N	0	N	N
165	20241202	130320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1869	-20	5	-1.06	321325959	171927	149.56	1893	1900	1854	2455	1323	1889	1868.97	0.73	0	58643	1920	1904	1893	1877	1866	1899	1872	312	566	500	1360	1	1	62399130	1166	6.27	0.66	12	0.28	298.00	2813.00	2310	20240607	-19.09	1620	20240909	15.37	2310	-19.09	20240607	1620	15.37	20240909	2310	-19.09	20240607	1620	15.37	20240909	2.94	N	017550	500	311 억	458090	N	N	0	N	N
166	20241202	120325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1861	-28	5	-1.48	280956624	150219	130.68	1893	1900	1854	2455	1323	1889	1870.31	0.73	0	47048	1920	1904	1893	1877	1866	1899	1872	312	566	500	1360	1	1	62399130	1161	6.24	0.66	12	0.24	298.00	2813.00	2310	20240607	-19.44	1620	20240909	14.88	2310	-19.44	20240607	1620	14.88	20240909	2310	-19.44	20240607	1620	14.88	20240909	2.94	N	017550	500	311 억	458090	N	N	0	N	N
167	20241202	110311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1854	-35	5	-1.85	262352480	140206	121.97	1893	1900	1854	2455	1323	1889	1871.19	0.73	0	45071	1920	1904	1893	1877	1866	1899	1872	312	566	500	1360	1	1	62399130	1157	6.22	0.66	12	0.22	298.00	2813.00	2310	20240607	-19.74	1620	20240909	14.44	2310	-19.74	20240607	1620	14.44	20240909	2310	-19.74	20240607	1620	14.44	20240909	2.94	N	017550	500	311 억	458090	N	N	0	N	N
168	20241202	100305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1880	-9	5	-0.48	81375192	43023	37.43	1893	1900	1880	2455	1323	1889	1891.43	0.73	0	-4579	1920	1904	1893	1877	1866	1899	1872	312	566	500	1360	1	1	62399130	1173	6.31	0.67	12	0.07	298.00	2813.00	2310	20240607	-18.61	1620	20240909	16.05	2310	-18.61	20240607	1620	16.05	20240909	2310	-18.61	20240607	1620	16.05	20240909	2.94	N	017550	500	311 억	458090	N	N	0	N	N
169	20241202	090307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1897	8	2	0.42	1759441	929	0.81	1893	1897	1893	2455	1323	1889	1893.91	0.73	0	39	1920	1904	1893	1877	1866	1899	1872	312	566	500	1360	1	1	62399130	1184	6.37	0.67	12	0.00	298.00	2813.00	2310	20240607	-17.88	1620	20240909	17.10	2310	-17.88	20240607	1620	17.10	20240909	2310	-17.88	20240607	1620	17.10	20240909	2.94	N	017550	500	311 억	458090	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History