KissMeData/077970/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

74 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	20241231	160703	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4946046730	245570	51.97	20100	20650	19830	26100	14100	20100	20141.18	0.43	-23753	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	98905	N	N	32	N	N
3	20241231	150702	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4946046730	245570	51.97	20100	20650	19830	26100	14100	20100	20141.18	0.43	-23753	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	98905	N	N	32	N	N
4	20241231	140701	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4946046730	245570	51.97	20100	20650	19830	26100	14100	20100	20141.18	0.43	-23753	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	98905	N	N	32	N	N
5	20241231	130704	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4946046730	245570	51.97	20100	20650	19830	26100	14100	20100	20141.18	0.43	-23753	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	98905	N	N	32	N	N
6	20241231	120703	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4946046730	245570	51.97	20100	20650	19830	26100	14100	20100	20141.18	0.43	-23753	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	98905	N	N	32	N	N
7	20241231	110702	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4946046730	245570	51.97	20100	20650	19830	26100	14100	20100	20141.18	0.43	-23753	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	98905	N	N	32	N	N
8	20241231	100657	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4946046730	245570	51.97	20100	20650	19830	26100	14100	20100	20141.18	0.43	-23753	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	98905	N	N	32	N	N
9	20241231	090705	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4946046730	245570	51.97	20100	20650	19830	26100	14100	20100	20141.18	0.43	-23753	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	98905	N	N	32	N	N
10	20241230	160659	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	4938553880	245197	51.89	20100	20650	19830	26100	14100	20100	20141.18	0.53	0	-29123	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	1.07	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	122658	N	N	32	N	N
11	20241230	150704	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20150	50	2	0.25	4624840980	229598	48.59	20100	20650	19830	26100	14100	20100	20143.21	0.53	0	-26933	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4636	97.82	2.15	12	1.00	206.00	9393.00	24400	20240819	-17.42	11400	20231222	76.75	24400	-17.42	20240819	11450	75.98	20240119	24400	-17.42	20240819	11450	75.98	20240119	1.66	N	077970	2500	575 억	122658	N	N	261	N	N
12	20241230	140702	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20150	50	2	0.25	4080169580	202598	42.87	20100	20650	19830	26100	14100	20100	20139.24	0.53	0	-38235	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4636	97.82	2.15	12	0.88	206.00	9393.00	24400	20240819	-17.42	11400	20231222	76.75	24400	-17.42	20240819	11450	75.98	20240119	24400	-17.42	20240819	11450	75.98	20240119	1.66	N	077970	2500	575 억	122658	N	N	261	N	N
13	20241230	130702	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	0	3	0.00	3753613880	186344	39.43	20100	20650	19830	26100	14100	20100	20143.47	0.53	0	-43946	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4625	97.57	2.14	12	0.81	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.66	N	077970	2500	575 억	122658	N	N	261	N	N
14	20241230	120659	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20050	-50	5	-0.25	3553325080	176371	37.32	20100	20650	19830	26100	14100	20100	20146.88	0.53	0	-43988	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4613	97.33	2.13	12	0.77	206.00	9393.00	24400	20240819	-17.83	11400	20231222	75.88	24400	-17.83	20240819	11450	75.11	20240119	24400	-17.83	20240819	11450	75.11	20240119	1.66	N	077970	2500	575 억	122658	N	N	261	N	N
15	20241230	110701	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20200	100	2	0.50	3224264030	159996	33.86	20100	20650	19830	26100	14100	20100	20152.15	0.53	0	-44244	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4648	98.06	2.15	12	0.70	206.00	9393.00	24400	20240819	-17.21	11400	20231222	77.19	24400	-17.21	20240819	11450	76.42	20240119	24400	-17.21	20240819	11450	76.42	20240119	1.66	N	077970	2500	575 억	122658	N	N	261	N	N
16	20241230	100701	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19850	-250	5	-1.24	2822766320	139973	29.62	20100	20650	19830	26100	14100	20100	20166.51	0.53	0	-46762	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	10	1	23008904	4567	96.36	2.11	12	0.61	206.00	9393.00	24400	20240819	-18.65	11400	20231222	74.12	24400	-18.65	20240819	11450	73.36	20240119	24400	-18.65	20240819	11450	73.36	20240119	1.66	N	077970	2500	575 억	122658	N	N	261	N	N
17	20241230	090703	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20200	100	2	0.50	339448580	16988	3.59	20100	20200	19830	26100	14100	20100	19981.67	0.53	0	-3039	21066	20582	19966	19482	18866	20825	19725	575	6000	2500	12860	50	1	23008904	4648	98.06	2.15	12	0.07	206.00	9393.00	24400	20240819	-17.21	11400	20231222	77.19	24400	-17.21	20240819	11450	76.42	20240119	24400	-17.21	20240819	11450	76.42	20240119	1.66	N	077970	2500	575 억	122658	N	N	261	N	N
18	20241227	160659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20100	320	2	1.62	9387259470	468272	62.34	19700	20450	19350	25700	13850	19780	20046.72	0.36	0	45962	21126	20452	20026	19352	18926	20240	19140	575	5920	2500	12650	50	1	23008904	4625	97.57	2.14	12	2.04	206.00	9393.00	24400	20240819	-17.62	11400	20231222	76.32	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11450	75.55	20240119	1.60	N	077970	2500	575 억	83061	N	N	261	N	N
19	20241227	150658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20150	370	2	1.87	9042582520	451158	60.06	19700	20450	19350	25700	13850	19780	20043.20	0.36	0	46396	21126	20452	20026	19352	18926	20240	19140	575	5920	2500	12650	50	1	23008904	4636	97.82	2.15	12	1.96	206.00	9393.00	24400	20240819	-17.42	11400	20231222	76.75	24400	-17.42	20240819	11450	75.98	20240119	24400	-17.42	20240819	11450	75.98	20240119	1.60	N	077970	2500	575 억	83061	N	N	696	N	N
20	20241227	140700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20050	270	2	1.37	7276463620	363948	48.45	19700	20300	19350	25700	13850	19780	19993.29	0.36	0	27516	21126	20452	20026	19352	18926	20240	19140	575	5920	2500	12650	50	1	23008904	4613	97.33	2.13	12	1.58	206.00	9393.00	24400	20240819	-17.83	11400	20231222	75.88	24400	-17.83	20240819	11450	75.11	20240119	24400	-17.83	20240819	11450	75.11	20240119	1.60	N	077970	2500	575 억	83061	N	N	696	N	N
21	20241227	130700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19950	170	2	0.86	5611856860	281127	37.43	19700	20300	19350	25700	13850	19780	19962.16	0.36	0	19641	21126	20452	20026	19352	18926	20240	19140	575	5920	2500	12650	10	1	23008904	4590	96.84	2.12	12	1.22	206.00	9393.00	24400	20240819	-18.24	11400	20231222	75.00	24400	-18.24	20240819	11450	74.24	20240119	24400	-18.24	20240819	11450	74.24	20240119	1.60	N	077970	2500	575 억	83061	N	N	696	N	N
22	20241227	120659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19890	110	2	0.56	4613579270	231171	30.78	19700	20300	19350	25700	13850	19780	19957.62	0.36	0	21783	21126	20452	20026	19352	18926	20240	19140	575	5920	2500	12650	10	1	23008904	4576	96.55	2.12	12	1.00	206.00	9393.00	24400	20240819	-18.48	11400	20231222	74.47	24400	-18.48	20240819	11450	73.71	20240119	24400	-18.48	20240819	11450	73.71	20240119	1.60	N	077970	2500	575 억	83061	N	N	696	N	N
23	20241227	110658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19810	30	2	0.15	3783038480	189533	25.23	19700	20300	19350	25700	13850	19780	19960.03	0.36	0	25429	21126	20452	20026	19352	18926	20240	19140	575	5920	2500	12650	10	1	23008904	4558	96.17	2.11	12	0.82	206.00	9393.00	24400	20240819	-18.81	11400	20231222	73.77	24400	-18.81	20240819	11450	73.01	20240119	24400	-18.81	20240819	11450	73.01	20240119	1.60	N	077970	2500	575 억	83061	N	N	696	N	N
24	20241227	100657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	470	2	2.38	2808601680	140979	18.77	19700	20300	19350	25700	13850	19780	19922.38	0.36	0	23633	21126	20452	20026	19352	18926	20240	19140	575	5920	2500	12650	50	1	23008904	4659	98.30	2.16	12	0.61	206.00	9393.00	24400	20240819	-17.01	11400	20231222	77.63	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11450	76.86	20240119	1.60	N	077970	2500	575 억	83061	N	N	696	N	N
25	20241227	090701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19530	-250	5	-1.26	393212480	20152	2.68	19700	19780	19350	25700	13850	19780	19508.94	0.36	0	5834	21126	20452	20026	19352	18926	20240	19140	575	5920	2500	12650	10	1	23008904	4494	94.81	2.08	12	0.09	206.00	9393.00	24400	20240819	-19.96	11400	20231222	71.32	24400	-19.96	20240819	11450	70.57	20240119	24400	-19.96	20240819	11450	70.57	20240119	1.60	N	077970	2500	575 억	83061	N	N	696	N	N
26	20241226	160655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19780	260	2	1.33	15099639730	748500	321.86	19820	20700	19600	25350	13670	19520	20173.36	0.09	0	62530	20100	19810	19480	19190	18860	19955	19335	575	5830	2500	12490	10	1	23008904	4551	96.02	2.11	12	3.25	206.00	9393.00	24400	20240819	-18.93	11400	20231222	73.51	24400	-18.93	20240819	11450	72.75	20240119	24400	-18.93	20240819	11450	72.75	20240119	1.48	N	077970	2500	575 억	21195	N	N	696	N	N
27	20241226	150653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19840	320	2	1.64	14527014020	719576	309.43	19820	20700	19600	25350	13670	19520	20188.30	0.09	0	59546	20100	19810	19480	19190	18860	19955	19335	575	5830	2500	12490	10	1	23008904	4565	96.31	2.11	12	3.13	206.00	9393.00	24400	20240819	-18.69	11400	20231222	74.04	24400	-18.69	20240819	11450	73.28	20240119	24400	-18.69	20240819	11450	73.28	20240119	1.48	N	077970	2500	575 억	21195	N	N	799	N	N
28	20241226	140652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19790	270	2	1.38	13840849280	685062	294.58	19820	20700	19600	25350	13670	19520	20203.79	0.09	0	67832	20100	19810	19480	19190	18860	19955	19335	575	5830	2500	12490	10	1	23008904	4553	96.07	2.11	12	2.98	206.00	9393.00	24400	20240819	-18.89	11400	20231222	73.60	24400	-18.89	20240819	11450	72.84	20240119	24400	-18.89	20240819	11450	72.84	20240119	1.48	N	077970	2500	575 억	21195	N	N	799	N	N
29	20241226	130654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19960	440	2	2.25	12608676580	623264	268.01	19820	20700	19600	25350	13670	19520	20230.07	0.09	0	77425	20100	19810	19480	19190	18860	19955	19335	575	5830	2500	12490	10	1	23008904	4593	96.89	2.12	12	2.71	206.00	9393.00	24400	20240819	-18.20	11400	20231222	75.09	24400	-18.20	20240819	11450	74.32	20240119	24400	-18.20	20240819	11450	74.32	20240119	1.48	N	077970	2500	575 억	21195	N	N	799	N	N
30	20241226	120650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19800	280	2	1.43	11514210200	568106	244.29	19820	20700	19600	25350	13670	19520	20267.71	0.09	0	62106	20100	19810	19480	19190	18860	19955	19335	575	5830	2500	12490	10	1	23008904	4556	96.12	2.11	12	2.47	206.00	9393.00	24400	20240819	-18.85	11400	20231222	73.68	24400	-18.85	20240819	11450	72.93	20240119	24400	-18.85	20240819	11450	72.93	20240119	1.48	N	077970	2500	575 억	21195	N	N	799	N	N
31	20241226	110653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20050	530	2	2.72	9682894030	476197	204.77	19820	20700	19600	25350	13670	19520	20333.80	0.09	0	68348	20100	19810	19480	19190	18860	19955	19335	575	5830	2500	12490	50	1	23008904	4613	97.33	2.13	12	2.07	206.00	9393.00	24400	20240819	-17.83	11400	20231222	75.88	24400	-17.83	20240819	11450	75.11	20240119	24400	-17.83	20240819	11450	75.11	20240119	1.48	N	077970	2500	575 억	21195	N	N	799	N	N
32	20241226	100653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	730	2	3.74	7735072180	379934	163.38	19820	20700	19600	25350	13670	19520	20358.99	0.09	0	81149	20100	19810	19480	19190	18860	19955	19335	575	5830	2500	12490	50	1	23008904	4659	98.30	2.16	12	1.65	206.00	9393.00	24400	20240819	-17.01	11400	20231222	77.63	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11450	76.86	20240119	1.48	N	077970	2500	575 억	21195	N	N	799	N	N
33	20241226	090654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19910	390	2	2.00	376926700	19019	8.18	19820	19970	19600	25350	13670	19520	19818.43	0.09	0	10001	20100	19810	19480	19190	18860	19955	19335	575	5830	2500	12490	10	1	23008904	4581	96.65	2.12	12	0.08	206.00	9393.00	24400	20240819	-18.40	11400	20231222	74.65	24400	-18.40	20240819	11450	73.89	20240119	24400	-18.40	20240819	11450	73.89	20240119	1.48	N	077970	2500	575 억	21195	N	N	799	N	N
34	20241224	160652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19520	70	2	0.36	4489016580	230973	67.46	19460	19770	19150	25250	13620	19450	19435.04	0.02	0	13666	20896	20172	19726	19002	18556	19950	18780	575	5800	2500	12440	10	1	23008904	4491	94.76	2.08	12	1.00	206.00	9393.00	24400	20240819	-20.00	11400	20231222	71.23	24400	-20.00	20240819	11450	70.48	20240119	24400	-20.00	20240819	11450	70.48	20240119	1.45	N	077970	2500	575 억	4343	N	N	799	N	N
35	20241224	150653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19400	-50	5	-0.26	4326898110	222651	65.03	19460	19770	19150	25250	13620	19450	19433.54	0.02	0	11371	20896	20172	19726	19002	18556	19950	18780	575	5800	2500	12440	10	1	23008904	4464	94.17	2.07	12	0.97	206.00	9393.00	24400	20240819	-20.49	11400	20231222	70.18	24400	-20.49	20240819	11450	69.43	20240119	24400	-20.49	20240819	11450	69.43	20240119	1.45	N	077970	2500	575 억	4343	N	N	346	N	N
36	20241224	140651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19490	40	2	0.21	3962389600	203952	59.57	19460	19770	19150	25250	13620	19450	19428.05	0.02	0	10848	20896	20172	19726	19002	18556	19950	18780	575	5800	2500	12440	10	1	23008904	4484	94.61	2.07	12	0.89	206.00	9393.00	24400	20240819	-20.12	11400	20231222	70.96	24400	-20.12	20240819	11450	70.22	20240119	24400	-20.12	20240819	11450	70.22	20240119	1.45	N	077970	2500	575 억	4343	N	N	346	N	N
37	20241224	130652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19470	20	2	0.10	3508794470	180610	52.75	19460	19770	19150	25250	13620	19450	19427.47	0.02	0	14334	20896	20172	19726	19002	18556	19950	18780	575	5800	2500	12440	10	1	23008904	4480	94.51	2.07	12	0.78	206.00	9393.00	24400	20240819	-20.20	11400	20231222	70.79	24400	-20.20	20240819	11450	70.04	20240119	24400	-20.20	20240819	11450	70.04	20240119	1.45	N	077970	2500	575 억	4343	N	N	346	N	N
38	20241224	120651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19420	-30	5	-0.15	3159844940	162703	47.52	19460	19770	19150	25250	13620	19450	19420.94	0.02	0	15071	20896	20172	19726	19002	18556	19950	18780	575	5800	2500	12440	10	1	23008904	4468	94.27	2.07	12	0.71	206.00	9393.00	24400	20240819	-20.41	11400	20231222	70.35	24400	-20.41	20240819	11450	69.61	20240119	24400	-20.41	20240819	11450	69.61	20240119	1.45	N	077970	2500	575 억	4343	N	N	346	N	N
39	20241224	110653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19290	-160	5	-0.82	2653987540	136557	39.88	19460	19770	19150	25250	13620	19450	19435.02	0.02	0	18257	20896	20172	19726	19002	18556	19950	18780	575	5800	2500	12440	10	1	23008904	4438	93.64	2.05	12	0.59	206.00	9393.00	24400	20240819	-20.94	11400	20231222	69.21	24400	-20.94	20240819	11450	68.47	20240119	24400	-20.94	20240819	11450	68.47	20240119	1.45	N	077970	2500	575 억	4343	N	N	346	N	N
40	20241224	100652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19650	200	2	1.03	1980812930	101803	29.73	19460	19770	19150	25250	13620	19450	19457.31	0.02	0	11223	20896	20172	19726	19002	18556	19950	18780	575	5800	2500	12440	10	1	23008904	4521	95.39	2.09	12	0.44	206.00	9393.00	24400	20240819	-19.47	11400	20231222	72.37	24400	-19.47	20240819	11450	71.62	20240119	24400	-19.47	20240819	11450	71.62	20240119	1.45	N	077970	2500	575 억	4343	N	N	346	N	N
41	20241224	090655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	-200	5	-1.03	392725060	20384	5.95	19460	19460	19160	25250	13620	19450	19266.34	0.02	0	-4732	20896	20172	19726	19002	18556	19950	18780	575	5800	2500	12440	10	1	23008904	4429	93.45	2.05	12	0.09	206.00	9393.00	24400	20240819	-21.11	11400	20231222	68.86	24400	-21.11	20240819	11450	68.12	20240119	24400	-21.11	20240819	11450	68.12	20240119	1.45	N	077970	2500	575 억	4343	N	N	346	N	N
42	20241223	160646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19450	-40	5	-0.21	6734646820	340549	216.18	19600	20450	19280	25300	13650	19490	19776.43	0.00	0	4055	20323	19906	19633	19216	18943	19770	19080	575	5810	2500	12470	10	1	23008904	4475	94.42	2.07	12	1.48	206.00	9393.00	24400	20240819	-20.29	11400	20231222	70.61	24400	-20.29	20240819	11450	69.87	20240119	24400	-20.29	20240819	11450	69.87	20240119	1.36	N	077970	2500	575 억	0	N	N	346	N	N
43	20241223	150651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19390	-100	5	-0.51	6351376150	320802	203.65	19600	20450	19280	25300	13650	19490	19798.44	0.00	0	7683	20323	19906	19633	19216	18943	19770	19080	575	5810	2500	12470	10	1	23008904	4461	94.13	2.06	12	1.39	206.00	9393.00	24400	20240819	-20.53	11400	20231222	70.09	24400	-20.53	20240819	11450	69.34	20240119	24400	-20.53	20240819	11450	69.34	20240119	1.36	N	077970	2500	575 억	0	N	N	1345	N	N
44	20241223	140646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19450	-40	5	-0.21	5542994170	279084	177.16	19600	20450	19440	25300	13650	19490	19861.39	0.00	0	8575	20323	19906	19633	19216	18943	19770	19080	575	5810	2500	12470	10	1	23008904	4475	94.42	2.07	12	1.21	206.00	9393.00	24400	20240819	-20.29	11400	20231222	70.61	24400	-20.29	20240819	11450	69.87	20240119	24400	-20.29	20240819	11450	69.87	20240119	1.36	N	077970	2500	575 억	0	N	N	1345	N	N
45	20241223	130646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19690	200	2	1.03	4625686220	232175	147.38	19600	20450	19500	25300	13650	19490	19923.29	0.00	0	11196	20323	19906	19633	19216	18943	19770	19080	575	5810	2500	12470	10	1	23008904	4530	95.58	2.10	12	1.01	206.00	9393.00	24400	20240819	-19.30	11400	20231222	72.72	24400	-19.30	20240819	11450	71.97	20240119	24400	-19.30	20240819	11450	71.97	20240119	1.36	N	077970	2500	575 억	0	N	N	1345	N	N
46	20241223	120648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19680	190	2	0.97	4117478130	206344	130.99	19600	20450	19500	25300	13650	19490	19954.45	0.00	0	13598	20323	19906	19633	19216	18943	19770	19080	575	5810	2500	12470	10	1	23008904	4528	95.53	2.10	12	0.90	206.00	9393.00	24400	20240819	-19.34	11400	20231222	72.63	24400	-19.34	20240819	11450	71.88	20240119	24400	-19.34	20240819	11450	71.88	20240119	1.36	N	077970	2500	575 억	0	N	N	1345	N	N
47	20241223	110646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19850	360	2	1.85	3327940190	166567	105.74	19600	20450	19500	25300	13650	19490	19979.61	0.00	0	26918	20323	19906	19633	19216	18943	19770	19080	575	5810	2500	12470	10	1	23008904	4567	96.36	2.11	12	0.72	206.00	9393.00	24400	20240819	-18.65	11400	20231222	74.12	24400	-18.65	20240819	11450	73.36	20240119	24400	-18.65	20240819	11450	73.36	20240119	1.36	N	077970	2500	575 억	0	N	N	1345	N	N
48	20241223	100642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19880	390	2	2.00	2270721990	112979	71.72	19600	20450	19500	25300	13650	19490	20098.66	0.00	0	38079	20323	19906	19633	19216	18943	19770	19080	575	5810	2500	12470	10	1	23008904	4574	96.50	2.12	12	0.49	206.00	9393.00	24400	20240819	-18.52	11400	20231222	74.39	24400	-18.52	20240819	11450	73.62	20240119	24400	-18.52	20240819	11450	73.62	20240119	1.36	N	077970	2500	575 억	0	N	N	1345	N	N
49	20241223	090646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20000	510	2	2.62	500538490	25141	15.96	19600	20150	19500	25300	13650	19490	19909.38	0.00	0	11109	20323	19906	19633	19216	18943	19770	19080	575	5810	2500	12470	50	1	23008904	4602	97.09	2.13	12	0.11	206.00	9393.00	24400	20240819	-18.03	11400	20231222	75.44	24400	-18.03	20240819	11450	74.67	20240119	24400	-18.03	20240819	11450	74.67	20240119	1.36	N	077970	2500	575 억	0	N	N	1345	N	N
50	20241220	160642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19490	-420	5	-2.11	3068261330	156530	51.51	19900	20050	19360	25850	13940	19910	19601.57	0.09	0	-16133	21256	20582	19626	18952	17996	20920	19290	575	5940	2500	12740	10	1	23008904	4484	94.61	2.07	12	0.68	206.00	9393.00	24400	20240819	-20.12	11400	20231222	70.96	24400	-20.12	20240819	11450	70.22	20240119	24400	-20.12	20240819	11400	70.96	20231222	1.37	N	077970	2500	575 억	21626	N	N	1345	N	N
51	20241220	150646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19370	-540	5	-2.71	2857385820	145668	47.93	19900	20050	19360	25850	13940	19910	19615.51	0.09	0	-17651	21256	20582	19626	18952	17996	20920	19290	575	5940	2500	12740	10	1	23008904	4457	94.03	2.06	12	0.63	206.00	9393.00	24400	20240819	-20.61	11400	20231222	69.91	24400	-20.61	20240819	11450	69.17	20240119	24400	-20.61	20240819	11400	69.91	20231222	1.37	N	077970	2500	575 억	21626	N	N	1271	N	N
52	20241220	140644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19510	-400	5	-2.01	2444048080	124381	40.93	19900	20050	19360	25850	13940	19910	19649.45	0.09	0	-15886	21256	20582	19626	18952	17996	20920	19290	575	5940	2500	12740	10	1	23008904	4489	94.71	2.08	12	0.54	206.00	9393.00	24400	20240819	-20.04	11400	20231222	71.14	24400	-20.04	20240819	11450	70.39	20240119	24400	-20.04	20240819	11400	71.14	20231222	1.37	N	077970	2500	575 억	21626	N	N	1271	N	N
53	20241220	130642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19490	-420	5	-2.11	1995636760	101329	33.34	19900	20050	19480	25850	13940	19910	19694.38	0.09	0	-11831	21256	20582	19626	18952	17996	20920	19290	575	5940	2500	12740	10	1	23008904	4484	94.61	2.07	12	0.44	206.00	9393.00	24400	20240819	-20.12	11400	20231222	70.96	24400	-20.12	20240819	11450	70.22	20240119	24400	-20.12	20240819	11400	70.96	20231222	1.37	N	077970	2500	575 억	21626	N	N	1271	N	N
54	20241220	120642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19690	-220	5	-1.10	1663689790	84385	27.77	19900	20050	19500	25850	13940	19910	19715.21	0.09	0	-4731	21256	20582	19626	18952	17996	20920	19290	575	5940	2500	12740	10	1	23008904	4530	95.58	2.10	12	0.37	206.00	9393.00	24400	20240819	-19.30	11400	20231222	72.72	24400	-19.30	20240819	11450	71.97	20240119	24400	-19.30	20240819	11400	72.72	20231222	1.37	N	077970	2500	575 억	21626	N	N	1271	N	N
55	20241220	110643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19720	-190	5	-0.95	1319905910	66912	22.02	19900	20050	19500	25850	13940	19910	19725.68	0.09	0	-118	21256	20582	19626	18952	17996	20920	19290	575	5940	2500	12740	10	1	23008904	4537	95.73	2.10	12	0.29	206.00	9393.00	24400	20240819	-19.18	11400	20231222	72.98	24400	-19.18	20240819	11450	72.23	20240119	24400	-19.18	20240819	11400	72.98	20231222	1.37	N	077970	2500	575 억	21626	N	N	1271	N	N
56	20241220	100643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19710	-200	5	-1.00	691819190	35065	11.54	19900	20050	19500	25850	13940	19910	19729.03	0.09	0	-8474	21256	20582	19626	18952	17996	20920	19290	575	5940	2500	12740	10	1	23008904	4535	95.68	2.10	12	0.15	206.00	9393.00	24400	20240819	-19.22	11400	20231222	72.89	24400	-19.22	20240819	11450	72.14	20240119	24400	-19.22	20240819	11400	72.89	20231222	1.37	N	077970	2500	575 억	21626	N	N	1271	N	N
57	20241220	090645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19730	-180	5	-0.90	213639140	10761	3.54	19900	20050	19600	25850	13940	19910	19852.48	0.09	0	-5117	21256	20582	19626	18952	17996	20920	19290	575	5940	2500	12740	10	1	23008904	4540	95.78	2.10	12	0.05	206.00	9393.00	24400	20240819	-19.14	11400	20231222	73.07	24400	-19.14	20240819	11450	72.31	20240119	24400	-19.14	20240819	11400	73.07	20231222	1.37	N	077970	2500	575 억	21626	N	N	1271	N	N
58	20241219	160642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19910	590	2	3.05	6001048860	303038	160.60	18750	20300	18670	25100	13530	19320	19802.95	0.00	0	77022	20706	20012	19606	18912	18506	19810	18710	575	5780	2500	12360	10	1	23008904	4581	96.65	2.12	12	1.32	206.00	9393.00	24400	20240819	-18.40	11400	20231222	74.65	24400	-18.40	20240819	11450	73.89	20240119	24400	-18.40	20240819	11400	74.65	20231222	1.29	N	077970	2500	575 억	0	N	N	1271	N	N
59	20241219	150640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19770	450	2	2.33	5695968480	287656	152.45	18750	20300	18670	25100	13530	19320	19801.33	0.00	0	74067	20706	20012	19606	18912	18506	19810	18710	575	5780	2500	12360	10	1	23008904	4549	95.97	2.10	12	1.25	206.00	9393.00	24400	20240819	-18.98	11400	20231222	73.42	24400	-18.98	20240819	11450	72.66	20240119	24400	-18.98	20240819	11400	73.42	20231222	1.29	N	077970	2500	575 억	0	N	N	1090	N	N
60	20241219	140641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19960	640	2	3.31	4647663630	234747	124.41	18750	20300	18670	25100	13530	19320	19798.62	0.00	0	54170	20706	20012	19606	18912	18506	19810	18710	575	5780	2500	12360	10	1	23008904	4593	96.89	2.12	12	1.02	206.00	9393.00	24400	20240819	-18.20	11400	20231222	75.09	24400	-18.20	20240819	11450	74.32	20240119	24400	-18.20	20240819	11400	75.09	20231222	1.29	N	077970	2500	575 억	0	N	N	1090	N	N
61	20241219	130641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20050	730	2	3.78	3709857510	188131	99.70	18750	20200	18670	25100	13530	19320	19719.55	0.00	0	47548	20706	20012	19606	18912	18506	19810	18710	575	5780	2500	12360	50	1	23008904	4613	97.33	2.13	12	0.82	206.00	9393.00	24400	20240819	-17.83	11400	20231222	75.88	24400	-17.83	20240819	11450	75.11	20240119	24400	-17.83	20240819	11400	75.88	20231222	1.29	N	077970	2500	575 억	0	N	N	1090	N	N
62	20241219	120643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19800	480	2	2.48	2536172910	129575	68.67	18750	19980	18670	25100	13530	19320	19573.02	0.00	0	26552	20706	20012	19606	18912	18506	19810	18710	575	5780	2500	12360	10	1	23008904	4556	96.12	2.11	12	0.56	206.00	9393.00	24400	20240819	-18.85	11400	20231222	73.68	24400	-18.85	20240819	11450	72.93	20240119	24400	-18.85	20240819	11400	73.68	20231222	1.29	N	077970	2500	575 억	0	N	N	1090	N	N
63	20241219	110641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19770	450	2	2.33	2233361280	114277	60.56	18750	19980	18670	25100	13530	19320	19543.41	0.00	0	23462	20706	20012	19606	18912	18506	19810	18710	575	5780	2500	12360	10	1	23008904	4549	95.97	2.10	12	0.50	206.00	9393.00	24400	20240819	-18.98	11400	20231222	73.42	24400	-18.98	20240819	11450	72.66	20240119	24400	-18.98	20240819	11400	73.42	20231222	1.29	N	077970	2500	575 억	0	N	N	1090	N	N
64	20241219	100633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19730	410	2	2.12	1321745410	68250	36.17	18750	19840	18670	25100	13530	19320	19366.24	0.00	0	9006	20706	20012	19606	18912	18506	19810	18710	575	5780	2500	12360	10	1	23008904	4540	95.78	2.10	12	0.30	206.00	9393.00	24400	20240819	-19.14	11400	20231222	73.07	24400	-19.14	20240819	11450	72.31	20240119	24400	-19.14	20240819	11400	73.07	20231222	1.29	N	077970	2500	575 억	0	N	N	1090	N	N
65	20241219	090642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19160	-160	5	-0.83	230384860	12236	6.48	18750	19160	18670	25100	13530	19320	18828.24	0.00	0	3051	20706	20012	19606	18912	18506	19810	18710	575	5780	2500	12360	10	1	23008904	4409	93.01	2.04	12	0.05	206.00	9393.00	24400	20240819	-21.48	11400	20231222	68.07	24400	-21.48	20240819	11450	67.34	20240119	24400	-21.48	20240819	11400	68.07	20231222	1.29	N	077970	2500	575 억	0	N	N	1090	N	N
66	20241218	160638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19320	-500	5	-2.52	3699037950	188180	129.42	19780	20300	19200	25750	13880	19820	19657.47	0.00	0	3756	20813	20316	20003	19506	19193	20160	19350	575	5930	2500	12680	10	1	23008904	4445	93.79	2.06	12	0.82	206.00	9393.00	24400	20240819	-20.82	11400	20231222	69.47	24400	-20.82	20240819	11450	68.73	20240119	24400	-20.82	20240819	11400	69.47	20231222	1.31	N	077970	2500	575 억	0	N	N	1090	N	N
67	20241218	150642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19290	-530	5	-2.67	3518930100	178853	123.00	19780	20300	19200	25750	13880	19820	19674.99	0.00	0	5667	20813	20316	20003	19506	19193	20160	19350	575	5930	2500	12680	10	1	23008904	4438	93.64	2.05	12	0.78	206.00	9393.00	24400	20240819	-20.94	11400	20231222	69.21	24400	-20.94	20240819	11450	68.47	20240119	24400	-20.94	20240819	11400	69.21	20231222	1.31	N	077970	2500	575 억	0	N	N	1574	N	N
68	20241218	140639	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19230	-590	5	-2.98	3052232970	154635	106.35	19780	20300	19210	25750	13880	19820	19738.31	0.00	0	-450	20813	20316	20003	19506	19193	20160	19350	575	5930	2500	12680	10	1	23008904	4425	93.35	2.05	12	0.67	206.00	9393.00	24400	20240819	-21.19	11400	20231222	68.68	24400	-21.19	20240819	11450	67.95	20240119	24400	-21.19	20240819	11400	68.68	20231222	1.31	N	077970	2500	575 억	0	N	N	1574	N	N
69	20241218	130642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19380	-440	5	-2.22	2563281440	129324	88.94	19780	20300	19320	25750	13880	19820	19820.62	0.00	0	5890	20813	20316	20003	19506	19193	20160	19350	575	5930	2500	12680	10	1	23008904	4459	94.08	2.06	12	0.56	206.00	9393.00	24400	20240819	-20.57	11400	20231222	70.00	24400	-20.57	20240819	11450	69.26	20240119	24400	-20.57	20240819	11400	70.00	20231222	1.31	N	077970	2500	575 억	0	N	N	1574	N	N
70	20241218	120633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19600	-220	5	-1.11	1977139840	99179	68.21	19780	20300	19400	25750	13880	19820	19935.07	0.00	0	421	20813	20316	20003	19506	19193	20160	19350	575	5930	2500	12680	10	1	23008904	4510	95.15	2.09	12	0.43	206.00	9393.00	24400	20240819	-19.67	11400	20231222	71.93	24400	-19.67	20240819	11450	71.18	20240119	24400	-19.67	20240819	11400	71.93	20231222	1.31	N	077970	2500	575 억	0	N	N	1574	N	N
71	20241218	110640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19600	-220	5	-1.11	1854471800	92913	63.90	19780	20300	19400	25750	13880	19820	19959.23	0.00	0	-1965	20813	20316	20003	19506	19193	20160	19350	575	5930	2500	12680	10	1	23008904	4510	95.15	2.09	12	0.40	206.00	9393.00	24400	20240819	-19.67	11400	20231222	71.93	24400	-19.67	20240819	11450	71.18	20240119	24400	-19.67	20240819	11400	71.93	20231222	1.31	N	077970	2500	575 억	0	N	N	1574	N	N
72	20241218	100640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19920	100	2	0.50	1386693360	69209	47.60	19780	20300	19400	25750	13880	19820	20036.32	0.00	0	3224	20813	20316	20003	19506	19193	20160	19350	575	5930	2500	12680	10	1	23008904	4583	96.70	2.12	12	0.30	206.00	9393.00	24400	20240819	-18.36	11400	20231222	74.74	24400	-18.36	20240819	11450	73.97	20240119	24400	-18.36	20240819	11400	74.74	20231222	1.31	N	077970	2500	575 억	0	N	N	1574	N	N
73	20241218	090642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20000	180	2	0.91	227869930	11519	7.92	19780	20000	19400	25750	13880	19820	19782.09	0.00	0	3105	20813	20316	20003	19506	19193	20160	19350	575	5930	2500	12680	50	1	23008904	4602	97.09	2.13	12	0.05	206.00	9393.00	24400	20240819	-18.03	11400	20231222	75.44	24400	-18.03	20240819	11450	74.67	20240119	24400	-18.03	20240819	11400	75.44	20231222	1.31	N	077970	2500	575 억	0	N	N	1574	N	N
74	20241217	160637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19820	-380	5	-1.88	2875486990	144358	26.86	20500	20500	19690	26250	14150	20200	19918.57	0.00	0	-7583	21246	20722	19826	19302	18406	20985	19565	575	6050	2500	12920	10	1	23008904	4560	96.21	2.11	12	0.63	206.00	9393.00	24400	20240819	-18.77	11400	20231222	73.86	24400	-18.77	20240819	11450	73.10	20240119	24400	-18.77	20240819	11400	73.86	20231222	1.40	N	077970	2500	575 억	0	N	N	1574	N	N
75	20241217	150639	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19780	-420	5	-2.08	2681272450	134551	25.03	20500	20500	19690	26250	14150	20200	19926.84	0.00	0	-5935	21246	20722	19826	19302	18406	20985	19565	575	6050	2500	12920	10	1	23008904	4551	96.02	2.11	12	0.58	206.00	9393.00	24400	20240819	-18.93	11400	20231222	73.51	24400	-18.93	20240819	11450	72.75	20240119	24400	-18.93	20240819	11400	73.51	20231222	1.40	N	077970	2500	575 억	0	N	N	732	N	N
76	20241217	140639	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19790	-410	5	-2.03	2424274540	121559	22.62	20500	20500	19690	26250	14150	20200	19942.45	0.00	0	-5403	21246	20722	19826	19302	18406	20985	19565	575	6050	2500	12920	10	1	23008904	4553	96.07	2.11	12	0.53	206.00	9393.00	24400	20240819	-18.89	11400	20231222	73.60	24400	-18.89	20240819	11450	72.84	20240119	24400	-18.89	20240819	11400	73.60	20231222	1.40	N	077970	2500	575 억	0	N	N	732	N	N
77	20241217	130627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19750	-450	5	-2.23	2112552450	105765	19.68	20500	20500	19710	26250	14150	20200	19973.27	0.00	0	-7997	21246	20722	19826	19302	18406	20985	19565	575	6050	2500	12920	10	1	23008904	4544	95.87	2.10	12	0.46	206.00	9393.00	24400	20240819	-19.06	11400	20231222	73.25	24400	-19.06	20240819	11450	72.49	20240119	24400	-19.06	20240819	11400	73.25	20231222	1.40	N	077970	2500	575 억	0	N	N	732	N	N
78	20241217	120626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19730	-470	5	-2.33	1933724770	96730	18.00	20500	20500	19710	26250	14150	20200	19990.19	0.00	0	-9196	21246	20722	19826	19302	18406	20985	19565	575	6050	2500	12920	10	1	23008904	4540	95.78	2.10	12	0.42	206.00	9393.00	24400	20240819	-19.14	11400	20231222	73.07	24400	-19.14	20240819	11450	72.31	20240119	24400	-19.14	20240819	11400	73.07	20231222	1.40	N	077970	2500	575 억	0	N	N	732	N	N
79	20241217	110630	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19840	-360	5	-1.78	1539554250	76827	14.29	20500	20500	19840	26250	14150	20200	20038.50	0.00	0	-6526	21246	20722	19826	19302	18406	20985	19565	575	6050	2500	12920	10	1	23008904	4565	96.31	2.11	12	0.33	206.00	9393.00	24400	20240819	-18.69	11400	20231222	74.04	24400	-18.69	20240819	11450	73.28	20240119	24400	-18.69	20240819	11400	74.04	20231222	1.40	N	077970	2500	575 억	0	N	N	732	N	N
80	20241217	100630	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19940	-260	5	-1.29	1055058870	52522	9.77	20500	20500	19910	26250	14150	20200	20087.19	0.00	0	2220	21246	20722	19826	19302	18406	20985	19565	575	6050	2500	12920	10	1	23008904	4588	96.80	2.12	12	0.23	206.00	9393.00	24400	20240819	-18.28	11400	20231222	74.91	24400	-18.28	20240819	11450	74.15	20240119	24400	-18.28	20240819	11400	74.91	20231222	1.40	N	077970	2500	575 억	0	N	N	732	N	N
81	20241217	090638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20050	-150	5	-0.74	376453910	18657	3.47	20500	20500	19910	26250	14150	20200	20177.20	0.00	0	-2164	21246	20722	19826	19302	18406	20985	19565	575	6050	2500	12920	50	1	23008904	4613	97.33	2.13	12	0.08	206.00	9393.00	24400	20240819	-17.83	11400	20231222	75.88	24400	-17.83	20240819	11450	75.11	20240119	24400	-17.83	20240819	11400	75.88	20231222	1.40	N	077970	2500	575 억	0	N	N	732	N	N
82	20241216	160630	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20200	1210	2	6.37	10574353470	536350	175.15	19040	20350	18930	24650	13300	18990	19714.68	0.00	0	-42477	20136	19562	18466	17892	16796	19850	18180	575	5660	2500	12150	50	1	23008904	4648	98.06	2.15	12	2.33	206.00	9393.00	24400	20240819	-17.21	11400	20231222	77.19	24400	-17.21	20240819	11450	76.42	20240119	24400	-17.21	20240819	11400	77.19	20231222	1.40	N	077970	2500	575 억	742	N	N	732	N	N
83	20241216	150638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20300	1310	2	6.90	10245814370	520148	169.86	19040	20350	18930	24650	13300	18990	19697.88	0.00	0	-42673	20136	19562	18466	17892	16796	19850	18180	575	5660	2500	12150	50	1	23008904	4671	98.54	2.16	12	2.26	206.00	9393.00	24400	20240819	-16.80	11400	20231222	78.07	24400	-16.80	20240819	11450	77.29	20240119	24400	-16.80	20240819	11400	78.07	20231222	1.40	N	077970	2500	575 억	742	N	N	4928	N	N
84	20241216	140638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	1260	2	6.64	7758579730	396296	129.42	19040	20300	18930	24650	13300	18990	19577.74	0.00	0	-30521	20136	19562	18466	17892	16796	19850	18180	575	5660	2500	12150	50	1	23008904	4659	98.30	2.16	12	1.72	206.00	9393.00	24400	20240819	-17.01	11400	20231222	77.63	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11400	77.63	20231222	1.40	N	077970	2500	575 억	742	N	N	4928	N	N
85	20241216	130638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19770	780	2	4.11	5808778790	298595	97.51	19040	19770	18930	24650	13300	18990	19453.70	0.00	0	-22138	20136	19562	18466	17892	16796	19850	18180	575	5660	2500	12150	10	1	23008904	4549	95.97	2.10	12	1.30	206.00	9393.00	24400	20240819	-18.98	11400	20231222	73.42	24400	-18.98	20240819	11450	72.66	20240119	24400	-18.98	20240819	11400	73.42	20231222	1.40	N	077970	2500	575 억	742	N	N	4928	N	N
86	20241216	120638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19510	520	2	2.74	4581397730	236118	77.11	19040	19650	18930	24650	13300	18990	19403.00	0.00	0	-26689	20136	19562	18466	17892	16796	19850	18180	575	5660	2500	12150	10	1	23008904	4489	94.71	2.08	12	1.03	206.00	9393.00	24400	20240819	-20.04	11400	20231222	71.14	24400	-20.04	20240819	11450	70.39	20240119	24400	-20.04	20240819	11400	71.14	20231222	1.40	N	077970	2500	575 억	742	N	N	4928	N	N
87	20241216	110637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19530	540	2	2.84	3850501520	198655	64.87	19040	19650	18930	24650	13300	18990	19382.86	0.00	0	-11884	20136	19562	18466	17892	16796	19850	18180	575	5660	2500	12150	10	1	23008904	4494	94.81	2.08	12	0.86	206.00	9393.00	24400	20240819	-19.96	11400	20231222	71.32	24400	-19.96	20240819	11450	70.57	20240119	24400	-19.96	20240819	11400	71.32	20231222	1.40	N	077970	2500	575 억	742	N	N	4928	N	N
88	20241216	100638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19500	510	2	2.69	2804960950	145137	47.40	19040	19590	18930	24650	13300	18990	19326.30	0.00	0	-2776	20136	19562	18466	17892	16796	19850	18180	575	5660	2500	12150	10	1	23008904	4487	94.66	2.08	12	0.63	206.00	9393.00	24400	20240819	-20.08	11400	20231222	71.05	24400	-20.08	20240819	11450	70.31	20240119	24400	-20.08	20240819	11400	71.05	20231222	1.40	N	077970	2500	575 억	742	N	N	4928	N	N
89	20241216	090638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19320	330	2	1.74	690824390	35951	11.74	19040	19500	19020	24650	13300	18990	19215.72	0.00	0	11700	20136	19562	18466	17892	16796	19850	18180	575	5660	2500	12150	10	1	23008904	4445	93.79	2.06	12	0.16	206.00	9393.00	24400	20240819	-20.82	11400	20231222	69.47	24400	-20.82	20240819	11450	68.73	20240119	24400	-20.82	20240819	11400	69.47	20231222	1.40	N	077970	2500	575 억	742	N	N	4928	N	N
90	20241213	160631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18990	1310	2	7.41	5638431340	304143	282.36	17800	19040	17370	22950	12380	17680	18538.03	0.23	0	-41298	18246	17962	17656	17372	17066	17810	17220	575	5270	2500	11310	10	1	23008904	4369	92.18	2.02	12	1.32	206.00	9393.00	24400	20240819	-22.17	11400	20231222	66.58	24400	-22.17	20240819	11450	65.85	20240119	24400	-22.17	20240819	11400	66.58	20231222	1.44	N	077970	2500	575 억	51801	N	N	3932	N	N
91	20241213	150636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18940	1260	2	7.13	5295470010	286095	265.60	17800	19040	17370	22950	12380	17680	18509.65	0.23	0	-39410	18246	17962	17656	17372	17066	17810	17220	575	5270	2500	11310	10	1	23008904	4358	91.94	2.02	12	1.24	206.00	9393.00	24400	20240819	-22.38	11400	20231222	66.14	24400	-22.38	20240819	11450	65.41	20240119	24400	-22.38	20240819	11400	66.14	20231222	1.44	N	077970	2500	575 억	51801	N	N	28	N	N
92	20241213	140637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18890	1210	2	6.84	4328289880	235046	218.21	17800	18920	17370	22950	12380	17680	18414.83	0.23	0	-23774	18246	17962	17656	17372	17066	17810	17220	575	5270	2500	11310	10	1	23008904	4346	91.70	2.01	12	1.02	206.00	9393.00	24400	20240819	-22.58	11400	20231222	65.70	24400	-22.58	20240819	11450	64.98	20240119	24400	-22.58	20240819	11400	65.70	20231222	1.44	N	077970	2500	575 억	51801	N	N	28	N	N
93	20241213	130637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18800	1120	2	6.33	3420077530	186861	173.48	17800	18840	17370	22950	12380	17680	18302.98	0.23	0	-17892	18246	17962	17656	17372	17066	17810	17220	575	5270	2500	11310	10	1	23008904	4326	91.26	2.00	12	0.81	206.00	9393.00	24400	20240819	-22.95	11400	20231222	64.91	24400	-22.95	20240819	11450	64.19	20240119	24400	-22.95	20240819	11400	64.91	20231222	1.44	N	077970	2500	575 억	51801	N	N	28	N	N
94	20241213	120637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18590	910	2	5.15	2226658150	123271	114.44	17800	18600	17370	22950	12380	17680	18063.29	0.23	0	-9299	18246	17962	17656	17372	17066	17810	17220	575	5270	2500	11310	10	1	23008904	4277	90.24	1.98	12	0.54	206.00	9393.00	24400	20240819	-23.81	11400	20231222	63.07	24400	-23.81	20240819	11450	62.36	20240119	24400	-23.81	20240819	11400	63.07	20231222	1.44	N	077970	2500	575 억	51801	N	N	28	N	N
95	20241213	110635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18240	560	2	3.17	1354980160	76044	70.60	17800	18330	17370	22950	12380	17680	17818.47	0.23	0	-4774	18246	17962	17656	17372	17066	17810	17220	575	5270	2500	11310	10	1	23008904	4197	88.54	1.94	12	0.33	206.00	9393.00	24400	20240819	-25.25	11400	20231222	60.00	24400	-25.25	20240819	11450	59.30	20240119	24400	-25.25	20240819	11400	60.00	20231222	1.44	N	077970	2500	575 억	51801	N	N	28	N	N
96	20241213	100634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17560	-120	5	-0.68	481585280	27527	25.56	17800	17800	17370	22950	12380	17680	17494.63	0.23	0	-4709	18246	17962	17656	17372	17066	17810	17220	575	5270	2500	11310	10	1	23008904	4040	85.24	1.87	12	0.12	206.00	9393.00	24400	20240819	-28.03	11400	20231222	54.04	24400	-28.03	20240819	11450	53.36	20240119	24400	-28.03	20240819	11400	54.04	20231222	1.44	N	077970	2500	575 억	51801	N	N	28	N	N
97	20241213	090636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17530	-150	5	-0.85	93378080	5287	4.91	17800	17800	17500	22950	12380	17680	17661.63	0.23	0	-2416	18246	17962	17656	17372	17066	17810	17220	575	5270	2500	11310	10	1	23008904	4033	85.10	1.87	12	0.02	206.00	9393.00	24400	20240819	-28.16	11400	20231222	53.77	24400	-28.16	20240819	11450	53.10	20240119	24400	-28.16	20240819	11400	53.77	20231222	1.44	N	077970	2500	575 억	51801	N	N	28	N	N
98	20241212	160640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17680	-30	5	-0.17	1885273640	107017	47.06	17880	17940	17350	23000	12400	17710	17616.51	0.35	0	-24045	18603	18156	17463	17016	16323	18380	17240	575	5290	2500	11330	10	1	23008904	4068	85.83	1.88	12	0.47	206.00	9393.00	24400	20240819	-27.54	11400	20231222	55.09	24400	-27.54	20240819	11450	54.41	20240119	24400	-27.54	20240819	11400	55.09	20231222	1.44	N	077970	2500	575 억	79415	N	N	28	N	N
99	20241212	150632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17560	-150	5	-0.85	1758803260	99843	43.91	17880	17940	17350	23000	12400	17710	17615.64	0.35	0	-22586	18603	18156	17463	17016	16323	18380	17240	575	5290	2500	11330	10	1	23008904	4040	85.24	1.87	12	0.43	206.00	9393.00	24400	20240819	-28.03	11400	20231222	54.04	24400	-28.03	20240819	11450	53.36	20240119	24400	-28.03	20240819	11400	54.04	20231222	1.44	N	077970	2500	575 억	79415	N	N	38	N	N
100	20241212	140631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17570	-140	5	-0.79	1555501750	88240	38.81	17880	17940	17350	23000	12400	17710	17628.03	0.35	0	-20776	18603	18156	17463	17016	16323	18380	17240	575	5290	2500	11330	10	1	23008904	4043	85.29	1.87	12	0.38	206.00	9393.00	24400	20240819	-27.99	11400	20231222	54.12	24400	-27.99	20240819	11450	53.45	20240119	24400	-27.99	20240819	11400	54.12	20231222	1.44	N	077970	2500	575 억	79415	N	N	38	N	N
101	20241212	130629	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17590	-120	5	-0.68	1442256470	81780	35.97	17880	17940	17350	23000	12400	17710	17635.76	0.35	0	-19169	18603	18156	17463	17016	16323	18380	17240	575	5290	2500	11330	10	1	23008904	4047	85.39	1.87	12	0.36	206.00	9393.00	24400	20240819	-27.91	11400	20231222	54.30	24400	-27.91	20240819	11450	53.62	20240119	24400	-27.91	20240819	11400	54.30	20231222	1.44	N	077970	2500	575 억	79415	N	N	38	N	N
102	20241212	120617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17390	-320	5	-1.81	1328166880	75243	33.09	17880	17940	17370	23000	12400	17710	17651.66	0.35	0	-19315	18603	18156	17463	17016	16323	18380	17240	575	5290	2500	11330	10	1	23008904	4001	84.42	1.85	12	0.33	206.00	9393.00	24400	20240819	-28.73	11400	20231222	52.54	24400	-28.73	20240819	11450	51.88	20240119	24400	-28.73	20240819	11400	52.54	20231222	1.44	N	077970	2500	575 억	79415	N	N	38	N	N
103	20241212	110628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17640	-70	5	-0.40	1046472600	59147	26.01	17880	17940	17450	23000	12400	17710	17692.73	0.35	0	-8185	18603	18156	17463	17016	16323	18380	17240	575	5290	2500	11330	10	1	23008904	4059	85.63	1.88	12	0.26	206.00	9393.00	24400	20240819	-27.70	11400	20231222	54.74	24400	-27.70	20240819	11450	54.06	20240119	24400	-27.70	20240819	11400	54.74	20231222	1.44	N	077970	2500	575 억	79415	N	N	38	N	N
104	20241212	100626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17670	-40	5	-0.23	883478420	49890	21.94	17880	17940	17450	23000	12400	17710	17708.53	0.35	0	-4287	18603	18156	17463	17016	16323	18380	17240	575	5290	2500	11330	10	1	23008904	4066	85.78	1.88	12	0.22	206.00	9393.00	24400	20240819	-27.58	11400	20231222	55.00	24400	-27.58	20240819	11450	54.32	20240119	24400	-27.58	20240819	11400	55.00	20231222	1.44	N	077970	2500	575 억	79415	N	N	38	N	N
105	20241212	090632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17730	20	2	0.11	303297100	17027	7.49	17880	17940	17710	23000	12400	17710	17813.02	0.35	0	-8552	18603	18156	17463	17016	16323	18380	17240	575	5290	2500	11330	10	1	23008904	4079	86.07	1.89	12	0.07	206.00	9393.00	24400	20240819	-27.34	11400	20231222	55.53	24400	-27.34	20240819	11450	54.85	20240119	24400	-27.34	20240819	11400	55.53	20231222	1.44	N	077970	2500	575 억	79415	N	N	38	N	N
106	20241211	160626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17710	1150	2	6.94	3959705710	226087	134.57	16900	17910	16770	21500	11600	16560	17513.33	0.48	0	-18536	17233	16896	16323	15986	15413	17065	16155	575	4940	2500	10590	10	1	23008904	4075	85.97	1.89	12	0.98	206.00	9393.00	24400	20240819	-27.42	11400	20231222	55.35	24400	-27.42	20240819	11450	54.67	20240119	24400	-27.42	20240819	11400	55.35	20231222	1.49	N	077970	2500	575 억	110163	N	N	38	N	N
107	20241211	150512	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17750	1190	2	7.19	3790989770	216567	128.90	16900	17910	16770	21500	11600	16560	17504.93	0.48	0	-20809	17233	16896	16323	15986	15413	17065	16155	575	4940	2500	10590	10	1	23008904	4084	86.17	1.89	12	0.94	206.00	9393.00	24400	20240819	-27.25	11400	20231222	55.70	24400	-27.25	20240819	11450	55.02	20240119	24400	-27.25	20240819	11400	55.70	20231222	1.49	N	077970	2500	575 억	110163	N	N	0	N	N
108	20241211	140631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17680	1120	2	6.76	3398133000	194372	115.69	16900	17910	16770	21500	11600	16560	17482.63	0.48	0	-28897	17233	16896	16323	15986	15413	17065	16155	575	4940	2500	10590	10	1	23008904	4068	85.83	1.88	12	0.84	206.00	9393.00	24400	20240819	-27.54	11400	20231222	55.09	24400	-27.54	20240819	11450	54.41	20240119	24400	-27.54	20240819	11400	55.09	20231222	1.49	N	077970	2500	575 억	110163	N	N	0	N	N
109	20241211	130633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17500	940	2	5.68	2988204220	171188	101.89	16900	17910	16770	21500	11600	16560	17455.69	0.48	0	-24839	17233	16896	16323	15986	15413	17065	16155	575	4940	2500	10590	10	1	23008904	4027	84.95	1.86	12	0.74	206.00	9393.00	24400	20240819	-28.28	11400	20231222	53.51	24400	-28.28	20240819	11450	52.84	20240119	24400	-28.28	20240819	11400	53.51	20231222	1.49	N	077970	2500	575 억	110163	N	N	0	N	N
110	20241211	120634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17410	850	2	5.13	2798842380	160366	95.45	16900	17910	16770	21500	11600	16560	17452.84	0.48	0	-19866	17233	16896	16323	15986	15413	17065	16155	575	4940	2500	10590	10	1	23008904	4006	84.51	1.85	12	0.70	206.00	9393.00	24400	20240819	-28.65	11400	20231222	52.72	24400	-28.65	20240819	11450	52.05	20240119	24400	-28.65	20240819	11400	52.72	20231222	1.49	N	077970	2500	575 억	110163	N	N	0	N	N
111	20241211	110630	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17360	800	2	4.83	2489329980	142518	84.83	16900	17910	16770	21500	11600	16560	17466.78	0.48	0	-17270	17233	16896	16323	15986	15413	17065	16155	575	4940	2500	10590	10	1	23008904	3994	84.27	1.85	12	0.62	206.00	9393.00	24400	20240819	-28.85	11400	20231222	52.28	24400	-28.85	20240819	11450	51.62	20240119	24400	-28.85	20240819	11400	52.28	20231222	1.49	N	077970	2500	575 억	110163	N	N	0	N	N
112	20241211	100632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17820	1260	2	7.61	1736358400	99850	59.43	16900	17840	16770	21500	11600	16560	17389.67	0.48	0	-10527	17233	16896	16323	15986	15413	17065	16155	575	4940	2500	10590	10	1	23008904	4100	86.50	1.90	12	0.43	206.00	9393.00	24400	20240819	-26.97	11400	20231222	56.32	24400	-26.97	20240819	11450	55.63	20240119	24400	-26.97	20240819	11400	56.32	20231222	1.49	N	077970	2500	575 억	110163	N	N	0	N	N
113	20241211	090636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17200	640	2	3.86	432099850	25385	15.11	16900	17240	16770	21500	11600	16560	17021.86	0.48	0	5572	17233	16896	16323	15986	15413	17065	16155	575	4940	2500	10590	10	1	23008904	3958	83.50	1.83	12	0.11	206.00	9393.00	24400	20240819	-29.51	11400	20231222	50.88	24400	-29.51	20240819	11450	50.22	20240119	24400	-29.51	20240819	11400	50.88	20231222	1.49	N	077970	2500	575 억	110163	N	N	0	N	N
114	20241210	160627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16560	810	2	5.14	2671661900	162981	67.68	15750	16660	15750	20450	11030	15750	16391.92	0.44	0	10013	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3810	80.39	1.76	12	0.71	206.00	9393.00	24400	20240819	-32.13	11400	20231222	45.26	24400	-32.13	20240819	11450	44.63	20240119	24400	-32.13	20240819	11400	45.26	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
115	20241210	150628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16640	890	2	5.65	2506202040	152999	63.53	15750	16660	15750	20450	11030	15750	16380.52	0.44	0	10688	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3829	80.78	1.77	12	0.66	206.00	9393.00	24400	20240819	-31.80	11400	20231222	45.96	24400	-31.80	20240819	11450	45.33	20240119	24400	-31.80	20240819	11400	45.96	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
116	20241210	140628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16600	850	2	5.40	2260703370	138225	57.40	15750	16660	15750	20450	11030	15750	16355.25	0.44	0	13567	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3819	80.58	1.77	12	0.60	206.00	9393.00	24400	20240819	-31.97	11400	20231222	45.61	24400	-31.97	20240819	11450	44.98	20240119	24400	-31.97	20240819	11400	45.61	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
117	20241210	130627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16520	770	2	4.89	2149942670	131527	54.62	15750	16660	15750	20450	11030	15750	16346.02	0.44	0	10708	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3801	80.19	1.76	12	0.57	206.00	9393.00	24400	20240819	-32.30	11400	20231222	44.91	24400	-32.30	20240819	11450	44.28	20240119	24400	-32.30	20240819	11400	44.91	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
118	20241210	120628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16480	730	2	4.63	1947751450	119229	49.51	15750	16660	15750	20450	11030	15750	16336.23	0.44	0	9447	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3792	80.00	1.75	12	0.52	206.00	9393.00	24400	20240819	-32.46	11400	20231222	44.56	24400	-32.46	20240819	11450	43.93	20240119	24400	-32.46	20240819	11400	44.56	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
119	20241210	110627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16570	820	2	5.21	1782804250	109258	45.37	15750	16660	15750	20450	11030	15750	16317.38	0.44	0	13328	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3813	80.44	1.76	12	0.47	206.00	9393.00	24400	20240819	-32.09	11400	20231222	45.35	24400	-32.09	20240819	11450	44.72	20240119	24400	-32.09	20240819	11400	45.35	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
120	20241210	100627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16460	710	2	4.51	1222472030	75342	31.29	15750	16460	15750	20450	11030	15750	16225.64	0.44	0	12191	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3787	79.90	1.75	12	0.33	206.00	9393.00	24400	20240819	-32.54	11400	20231222	44.39	24400	-32.54	20240819	11450	43.76	20240119	24400	-32.54	20240819	11400	44.39	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
121	20241210	090632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16210	460	2	2.92	236508390	14787	6.14	15750	16230	15750	20450	11030	15750	15994.36	0.44	0	2923	17163	16456	15803	15096	14443	16130	14770	575	4700	2500	10080	10	1	23008904	3730	78.69	1.73	12	0.06	206.00	9393.00	24400	20240819	-33.57	11400	20231222	42.19	24400	-33.57	20240819	11450	41.57	20240119	24400	-33.57	20240819	11400	42.19	20231222	1.58	N	077970	2500	575 억	102048	N	N	24	N	N
122	20241209	160625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15750	-1100	5	-6.53	3832910950	239828	43.61	16400	16510	15150	21900	11800	16850	15983.85	0.19	0	57299	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3624	76.46	1.68	12	1.04	206.00	9393.00	24400	20240819	-35.45	11400	20231222	38.16	24400	-35.45	20240819	11450	37.55	20240119	24400	-35.45	20240819	11400	38.16	20231222	1.63	N	077970	2500	575 억	43428	N	N	24	N	N
123	20241209	150627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15850	-1000	5	-5.93	3431139190	214313	38.97	16400	16510	15150	21900	11800	16850	16009.92	0.19	0	50870	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3647	76.94	1.69	12	0.93	206.00	9393.00	24400	20240819	-35.04	11400	20231222	39.04	24400	-35.04	20240819	11450	38.43	20240119	24400	-35.04	20240819	11400	39.04	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
124	20241209	140627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15950	-900	5	-5.34	2912112670	181480	33.00	16400	16510	15150	21900	11800	16850	16046.44	0.19	0	36909	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3670	77.43	1.70	12	0.79	206.00	9393.00	24400	20240819	-34.63	11400	20231222	39.91	24400	-34.63	20240819	11450	39.30	20240119	24400	-34.63	20240819	11400	39.91	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
125	20241209	130628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15900	-950	5	-5.64	2466704200	153482	27.91	16400	16510	15150	21900	11800	16850	16071.59	0.19	0	24906	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3658	77.18	1.69	12	0.67	206.00	9393.00	24400	20240819	-34.84	11400	20231222	39.47	24400	-34.84	20240819	11450	38.86	20240119	24400	-34.84	20240819	11400	39.47	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
126	20241209	120625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16030	-820	5	-4.87	2072835420	128789	23.42	16400	16510	15150	21900	11800	16850	16094.79	0.19	0	26843	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3688	77.82	1.71	12	0.56	206.00	9393.00	24400	20240819	-34.30	11400	20231222	40.61	24400	-34.30	20240819	11450	40.00	20240119	24400	-34.30	20240819	11400	40.61	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
127	20241209	110627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16180	-670	5	-3.98	1725394920	107209	19.49	16400	16510	15150	21900	11800	16850	16093.72	0.19	0	19267	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3723	78.54	1.72	12	0.47	206.00	9393.00	24400	20240819	-33.69	11400	20231222	41.93	24400	-33.69	20240819	11450	41.31	20240119	24400	-33.69	20240819	11400	41.93	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
128	20241209	100625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16160	-690	5	-4.09	1484071290	92281	16.78	16400	16510	15150	21900	11800	16850	16082.05	0.19	0	18903	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3718	78.45	1.72	12	0.40	206.00	9393.00	24400	20240819	-33.77	11400	20231222	41.75	24400	-33.77	20240819	11450	41.14	20240119	24400	-33.77	20240819	11400	41.75	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
129	20241209	090622	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15920	-930	5	-5.52	673563880	42113	7.66	16400	16510	15150	21900	11800	16850	15994.10	0.19	0	12795	18850	17850	17070	16070	15290	17460	15680	575	5050	2500	10780	10	1	23008904	3663	77.28	1.69	12	0.18	206.00	9393.00	24400	20240819	-34.75	11400	20231222	39.65	24400	-34.75	20240819	11450	39.04	20240119	24400	-34.75	20240819	11400	39.65	20231222	1.63	N	077970	2500	575 억	43428	N	N	5	N	N
130	20241206	160620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16850	-1150	5	-6.39	9279304210	547752	217.60	18000	18070	16290	23400	12600	18000	16940.63	0.00	0	83292	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3877	81.80	1.79	12	2.38	206.00	9393.00	24400	20240819	-30.94	11400	20231222	47.81	24400	-30.94	20240819	11450	47.16	20240119	24400	-30.94	20240819	11400	47.81	20231222	1.65	N	077970	2500	575 억	0	N	N	5	N	N
131	20241206	150623	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16980	-1020	5	-5.67	8917623350	526346	209.09	18000	18070	16290	23400	12600	18000	16942.41	0.00	0	88157	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3907	82.43	1.81	12	2.29	206.00	9393.00	24400	20240819	-30.41	11400	20231222	48.95	24400	-30.41	20240819	11450	48.30	20240119	24400	-30.41	20240819	11400	48.95	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
132	20241206	140621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16960	-1040	5	-5.78	8112103000	478872	190.23	18000	18070	16290	23400	12600	18000	16939.91	0.00	0	77179	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3902	82.33	1.81	12	2.08	206.00	9393.00	24400	20240819	-30.49	11400	20231222	48.77	24400	-30.49	20240819	11450	48.12	20240119	24400	-30.49	20240819	11400	48.77	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
133	20241206	130622	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17050	-950	5	-5.28	7500807600	443033	176.00	18000	18070	16290	23400	12600	18000	16930.46	0.00	0	66357	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3923	82.77	1.82	12	1.93	206.00	9393.00	24400	20240819	-30.12	11400	20231222	49.56	24400	-30.12	20240819	11450	48.91	20240119	24400	-30.12	20240819	11400	49.56	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
134	20241206	120619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17130	-870	5	-4.83	7013908400	414678	164.73	18000	18070	16290	23400	12600	18000	16913.98	0.00	0	58111	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3941	83.16	1.82	12	1.80	206.00	9393.00	24400	20240819	-29.80	11400	20231222	50.26	24400	-29.80	20240819	11450	49.61	20240119	24400	-29.80	20240819	11400	50.26	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
135	20241206	110621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16710	-1290	5	-7.17	5717910650	338722	134.56	18000	18070	16290	23400	12600	18000	16880.67	0.00	0	75055	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3845	81.12	1.78	12	1.47	206.00	9393.00	24400	20240819	-31.52	11400	20231222	46.58	24400	-31.52	20240819	11450	45.94	20240119	24400	-31.52	20240819	11400	46.58	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
136	20241206	100617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16790	-1210	5	-6.72	2729578040	158196	62.84	18000	18070	16780	23400	12600	18000	17254.17	0.00	0	19683	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	3863	81.50	1.79	12	0.69	206.00	9393.00	24400	20240819	-31.19	11400	20231222	47.28	24400	-31.19	20240819	11450	46.64	20240119	24400	-31.19	20240819	11400	47.28	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
137	20241206	090621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17700	-300	5	-1.67	206929810	11610	4.61	18000	18070	17500	23400	12600	18000	17822.65	0.00	0	-117	19480	18740	18370	17630	17260	18555	17445	575	5400	2500	11520	10	1	23008904	4073	85.92	1.88	12	0.05	206.00	9393.00	24400	20240819	-27.46	11400	20231222	55.26	24400	-27.46	20240819	11450	54.59	20240119	24400	-27.46	20240819	11400	55.26	20231222	1.65	N	077970	2500	575 억	0	N	N	0	N	N
138	20241205	160611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18000	-970	5	-5.11	4591916650	250150	119.01	19090	19110	18000	24650	13280	18970	18358.70	0.00	0	-2444	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4142	87.38	1.92	12	1.09	206.00	9393.00	24400	20240819	-26.23	11400	20231222	57.89	24400	-26.23	20240819	11450	57.21	20240119	24400	-26.23	20240819	11400	57.89	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
139	20241205	150614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18200	-770	5	-4.06	3995861060	217173	103.32	19090	19110	18010	24650	13280	18970	18398.76	0.00	0	-2368	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4188	88.35	1.94	12	0.94	206.00	9393.00	24400	20240819	-25.41	11400	20231222	59.65	24400	-25.41	20240819	11450	58.95	20240119	24400	-25.41	20240819	11400	59.65	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
140	20241205	140606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18370	-600	5	-3.16	3174117970	172172	81.91	19090	19110	18010	24650	13280	18970	18434.93	0.00	0	-2998	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4227	89.17	1.96	12	0.75	206.00	9393.00	24400	20240819	-24.71	11400	20231222	61.14	24400	-24.71	20240819	11450	60.44	20240119	24400	-24.71	20240819	11400	61.14	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
141	20241205	130611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18270	-700	5	-3.69	2505050450	135454	64.44	19090	19110	18210	24650	13280	18970	18492.82	0.00	0	-8492	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4204	88.69	1.95	12	0.59	206.00	9393.00	24400	20240819	-25.12	11400	20231222	60.26	24400	-25.12	20240819	11450	59.56	20240119	24400	-25.12	20240819	11400	60.26	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
142	20241205	120612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18410	-560	5	-2.95	1809490140	97525	46.40	19090	19110	18370	24650	13280	18970	18553.01	0.00	0	-7734	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4236	89.37	1.96	12	0.42	206.00	9393.00	24400	20240819	-24.55	11400	20231222	61.49	24400	-24.55	20240819	11450	60.79	20240119	24400	-24.55	20240819	11400	61.49	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
143	20241205	110611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18510	-460	5	-2.42	1263411680	67960	32.33	19090	19110	18370	24650	13280	18970	18589.07	0.00	0	-8454	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4259	89.85	1.97	12	0.30	206.00	9393.00	24400	20240819	-24.14	11400	20231222	62.37	24400	-24.14	20240819	11450	61.66	20240119	24400	-24.14	20240819	11400	62.37	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
144	20241205	100608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18520	-450	5	-2.37	909783010	48901	23.26	19090	19110	18370	24650	13280	18970	18602.64	0.00	0	-5177	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4261	89.90	1.97	12	0.21	206.00	9393.00	24400	20240819	-24.10	11400	20231222	62.46	24400	-24.10	20240819	11450	61.75	20240119	24400	-24.10	20240819	11400	62.46	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
145	20241205	090612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18970	0	3	0.00	96298640	5058	2.41	19090	19110	18970	24650	13280	18970	19042.59	0.00	0	-2493	19823	19396	19023	18596	18223	19610	18810	575	5680	2500	12140	10	1	23008904	4365	92.09	2.02	12	0.02	206.00	9393.00	24400	20240819	-22.25	11400	20231222	66.40	24400	-22.25	20240819	11450	65.68	20240119	24400	-22.25	20240819	11400	66.40	20231222	1.63	N	077970	2500	575 억	0	N	N	0	N	N
146	20241204	160601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18970	-540	5	-2.77	3960963910	209659	119.63	18800	19450	18650	25350	13660	19510	18892.35	0.00	0	-10668	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4365	92.09	2.02	12	0.91	206.00	9393.00	24400	20240819	-22.25	11400	20231222	66.40	24400	-22.25	20240819	11450	65.68	20240119	24400	-22.25	20240819	11400	66.40	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
147	20241204	150602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19050	-460	5	-2.36	3777737580	200021	114.13	18800	19450	18650	25350	13660	19510	18886.70	0.00	0	-10084	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4383	92.48	2.03	12	0.87	206.00	9393.00	24400	20240819	-21.93	11400	20231222	67.11	24400	-21.93	20240819	11450	66.38	20240119	24400	-21.93	20240819	11400	67.11	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
148	20241204	140601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18710	-800	5	-4.10	3145521060	166572	95.05	18800	19450	18650	25350	13660	19510	18883.85	0.00	0	-9006	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4305	90.83	1.99	12	0.72	206.00	9393.00	24400	20240819	-23.32	11400	20231222	64.12	24400	-23.32	20240819	11450	63.41	20240119	24400	-23.32	20240819	11400	64.12	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
149	20241204	130558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18880	-630	5	-3.23	2689957020	142268	81.18	18800	19450	18650	25350	13660	19510	18907.67	0.00	0	-719	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4344	91.65	2.01	12	0.62	206.00	9393.00	24400	20240819	-22.62	11400	20231222	65.61	24400	-22.62	20240819	11450	64.89	20240119	24400	-22.62	20240819	11400	65.61	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
150	20241204	120557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18870	-640	5	-3.28	2608128660	137934	78.71	18800	19450	18650	25350	13660	19510	18908.53	0.00	0	942	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4342	91.60	2.01	12	0.60	206.00	9393.00	24400	20240819	-22.66	11400	20231222	65.53	24400	-22.66	20240819	11450	64.80	20240119	24400	-22.66	20240819	11400	65.53	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
151	20241204	110550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18780	-730	5	-3.74	2310136920	122011	69.62	18800	19450	18650	25350	13660	19510	18933.84	0.00	0	-640	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4321	91.17	2.00	12	0.53	206.00	9393.00	24400	20240819	-23.03	11400	20231222	64.74	24400	-23.03	20240819	11450	64.02	20240119	24400	-23.03	20240819	11400	64.74	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
152	20241204	100554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18870	-640	5	-3.28	1794780460	94555	53.95	18800	19450	18650	25350	13660	19510	18981.34	0.00	0	-5329	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4342	91.60	2.01	12	0.41	206.00	9393.00	24400	20240819	-22.66	11400	20231222	65.53	24400	-22.66	20240819	11450	64.80	20240119	24400	-22.66	20240819	11400	65.53	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
153	20241204	090602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19100	-410	5	-2.10	392293080	20721	11.82	18800	19280	18790	25350	13660	19510	18932.15	0.00	0	7567	20290	19900	19220	18830	18150	20095	19025	575	5840	2500	12480	10	1	23008904	4395	92.72	2.03	12	0.09	206.00	9393.00	24400	20240819	-21.72	11400	20231222	67.54	24400	-21.72	20240819	11450	66.81	20240119	24400	-21.72	20240819	11400	67.54	20231222	1.60	N	077970	2500	575 억	0	N	N	38	N	N
154	20241203	160628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19510	760	2	4.05	3351261950	174336	57.22	18550	19610	18540	24350	13130	18750	19222.49	0.00	0	13299	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4489	94.71	2.08	12	0.76	206.00	9393.00	24400	20240819	-20.04	11400	20231222	71.14	24400	-20.04	20240819	11450	70.39	20240119	24400	-20.04	20240819	11400	71.14	20231222	1.62	N	077970	2500	575 억	0	N	N	38	N	N
155	20241203	150649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19460	710	2	3.79	3151689800	164097	53.86	18550	19610	18540	24350	13130	18750	19206.26	0.00	0	12827	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4478	94.47	2.07	12	0.71	206.00	9393.00	24400	20240819	-20.25	11400	20231222	70.70	24400	-20.25	20240819	11450	69.96	20240119	24400	-20.25	20240819	11400	70.70	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
156	20241203	140635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19370	620	2	3.31	2861691840	149145	48.95	18550	19610	18540	24350	13130	18750	19187.31	0.00	0	9826	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4457	94.03	2.06	12	0.65	206.00	9393.00	24400	20240819	-20.61	11400	20231222	69.91	24400	-20.61	20240819	11450	69.17	20240119	24400	-20.61	20240819	11400	69.91	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
157	20241203	130638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19270	520	2	2.77	2042839020	106881	35.08	18550	19410	18540	24350	13130	18750	19113.21	0.00	0	964	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4434	93.54	2.05	12	0.46	206.00	9393.00	24400	20240819	-21.02	11400	20231222	69.04	24400	-21.02	20240819	11450	68.30	20240119	24400	-21.02	20240819	11400	69.04	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
158	20241203	120649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	500	2	2.67	1947423370	101929	33.45	18550	19410	18540	24350	13130	18750	19105.69	0.00	0	1638	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4429	93.45	2.05	12	0.44	206.00	9393.00	24400	20240819	-21.11	11400	20231222	68.86	24400	-21.11	20240819	11450	68.12	20240119	24400	-21.11	20240819	11400	68.86	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
159	20241203	110631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19280	530	2	2.83	1796669580	94096	30.88	18550	19410	18540	24350	13130	18750	19094.01	0.00	0	1525	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4436	93.59	2.05	12	0.41	206.00	9393.00	24400	20240819	-20.98	11400	20231222	69.12	24400	-20.98	20240819	11450	68.38	20240119	24400	-20.98	20240819	11400	69.12	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
160	20241203	100620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19180	430	2	2.29	1072948700	56621	18.58	18550	19230	18540	24350	13130	18750	18949.66	0.00	0	8289	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4413	93.11	2.04	12	0.25	206.00	9393.00	24400	20240819	-21.39	11400	20231222	68.25	24400	-21.39	20240819	11450	67.51	20240119	24400	-21.39	20240819	11400	68.25	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
161	20241203	090618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18800	50	2	0.27	248208180	13292	4.36	18550	18980	18540	24350	13130	18750	18673.50	0.00	0	1276	20043	19396	18753	18106	17463	19075	17785	575	5600	2500	12000	10	1	23008904	4326	91.26	2.00	12	0.06	206.00	9393.00	24400	20240819	-22.95	11400	20231222	64.91	24400	-22.95	20240819	11450	64.19	20240119	24400	-22.95	20240819	11400	64.91	20231222	1.62	N	077970	2500	575 억	0	N	N	12	N	N
162	20241202	160603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18750	-400	5	-2.09	5656478510	303937	171.48	19160	19400	18110	24850	13410	19150	18610.59	0.00	0	-46078	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4314	91.02	2.00	12	1.32	206.00	9393.00	24400	20240819	-23.16	11400	20231222	64.47	24400	-23.16	20240819	11450	63.76	20240119	24400	-23.16	20240819	11400	64.47	20231222	1.75	N	077970	2500	575 억	0	N	N	12	N	N
163	20241202	150647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18890	-260	5	-1.36	5379133090	289164	163.14	19160	19400	18110	24850	13410	19150	18602.35	0.00	0	-44903	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4346	91.70	2.01	12	1.26	206.00	9393.00	24400	20240819	-22.58	11400	20231222	65.70	24400	-22.58	20240819	11450	64.98	20240119	24400	-22.58	20240819	11400	65.70	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
164	20241202	140631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18840	-310	5	-1.62	4822298400	259612	146.47	19160	19400	18110	24850	13410	19150	18575.01	0.00	0	-38317	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4335	91.46	2.01	12	1.13	206.00	9393.00	24400	20240819	-22.79	11400	20231222	65.26	24400	-22.79	20240819	11450	64.54	20240119	24400	-22.79	20240819	11400	65.26	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
165	20241202	130616	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18270	-880	5	-4.60	3731216490	200492	113.12	19160	19400	18260	24850	13410	19150	18610.29	0.00	0	-49478	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4204	88.69	1.95	12	0.87	206.00	9393.00	24400	20240819	-25.12	11400	20231222	60.26	24400	-25.12	20240819	11450	59.56	20240119	24400	-25.12	20240819	11400	60.26	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
166	20241202	120634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18400	-750	5	-3.92	2970680970	159044	89.73	19160	19400	18380	24850	13410	19150	18678.35	0.00	0	-41865	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4234	89.32	1.96	12	0.69	206.00	9393.00	24400	20240819	-24.59	11400	20231222	61.40	24400	-24.59	20240819	11450	60.70	20240119	24400	-24.59	20240819	11400	61.40	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
167	20241202	110557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18420	-730	5	-3.81	2530668280	135138	76.24	19160	19400	18420	24850	13410	19150	18726.54	0.00	0	-39746	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4238	89.42	1.96	12	0.59	206.00	9393.00	24400	20240819	-24.51	11400	20231222	61.58	24400	-24.51	20240819	11450	60.87	20240119	24400	-24.51	20240819	11400	61.58	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
168	20241202	100603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18650	-500	5	-2.61	1498806720	79481	44.84	19160	19400	18590	24850	13410	19150	18857.41	0.00	0	-27361	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4291	90.53	1.99	12	0.35	206.00	9393.00	24400	20240819	-23.57	11400	20231222	63.60	24400	-23.57	20240819	11450	62.88	20240119	24400	-23.57	20240819	11400	63.60	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N
169	20241202	090600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19190	40	2	0.21	99098420	5153	2.91	19160	19400	19160	24850	13410	19150	19231.27	0.00	0	-1099	19656	19402	19146	18892	18636	19275	18765	575	5700	2500	12250	10	1	23008904	4415	93.16	2.04	12	0.02	206.00	9393.00	24400	20240819	-21.35	11400	20231222	68.33	24400	-21.35	20240819	11450	67.60	20240119	24400	-21.35	20240819	11400	68.33	20231222	1.75	N	077970	2500	575 억	0	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History