KissMeData/000850/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	9.01	1070	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	198324	N	N	0	N	N
3	20241231	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	9.01	1070	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	198324	N	N	0	N	N
4	20241231	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	9.01	1070	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	198324	N	N	0	N	N
5	20241231	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	9.01	1070	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	198324	N	N	0	N	N
6	20241231	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	9.01	1070	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	198324	N	N	0	N	N
7	20241231	110111	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	9.01	1070	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	198324	N	N	0	N	N
8	20241231	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	9.01	1070	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	198324	N	N	0	N	N
9	20241231	090113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	9.01	1070	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	198324	N	N	0	N	N
10	20241230	160112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26450	450	2	1.73	180541500	6979	136.10	26000	26450	25500	33800	18200	26000	25869.25	8.97	0	1068	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	582	5.51	0.17	12	0.32	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.09	N	000850	5000	110 억	197254	N	N	0	N	N
11	20241230	150112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26100	100	2	0.38	170153350	6586	128.43	26000	26150	25500	33800	18200	26000	25835.61	8.97	0	1079	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	574	5.44	0.17	12	0.30	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.09	N	000850	5000	110 억	197254	N	N	0	N	N
12	20241230	140112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	25850	-150	5	-0.58	156195700	6048	117.94	26000	26100	25500	33800	18200	26000	25826.01	8.97	0	1122	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	569	5.38	0.16	12	0.27	4801.00	157067.00	41650	20240318	-37.94	25300	20240805	2.17	41650	-37.94	20240318	25300	2.17	20240805	41650	-37.94	20240318	25300	2.17	20240805	1.09	N	000850	5000	110 억	197254	N	N	0	N	N
13	20241230	130112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	25900	-100	5	-0.38	113252250	4376	85.34	26000	26100	25750	33800	18200	26000	25880.31	8.97	0	937	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	570	5.39	0.16	12	0.20	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.09	N	000850	5000	110 억	197254	N	N	0	N	N
14	20241230	120112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	25950	-50	5	-0.19	110811350	4282	83.50	26000	26100	25750	33800	18200	26000	25878.41	8.97	0	972	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	571	5.41	0.17	12	0.19	4801.00	157067.00	41650	20240318	-37.70	25300	20240805	2.57	41650	-37.70	20240318	25300	2.57	20240805	41650	-37.70	20240318	25300	2.57	20240805	1.09	N	000850	5000	110 억	197254	N	N	0	N	N
15	20241230	110112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	25950	-50	5	-0.19	95000000	3674	71.65	26000	26000	25750	33800	18200	26000	25857.38	8.97	0	1005	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	571	5.41	0.17	12	0.17	4801.00	157067.00	41650	20240318	-37.70	25300	20240805	2.57	41650	-37.70	20240318	25300	2.57	20240805	41650	-37.70	20240318	25300	2.57	20240805	1.09	N	000850	5000	110 억	197254	N	N	0	N	N
16	20241230	100112	57	100.00	KOSPI	기계·장비	N	N	N	N	N	25850	-150	5	-0.58	50879400	1971	38.44	26000	26000	25750	33800	18200	26000	25814.00	8.97	0	-97	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	569	5.38	0.16	12	0.09	4801.00	157067.00	41650	20240318	-37.94	25300	20240805	2.17	41650	-37.94	20240318	25300	2.17	20240805	41650	-37.94	20240318	25300	2.17	20240805	1.09	N	000850	5000	110 억	197254	N	N	0	N	N
17	20241230	090113	57	100.00	KOSPI	기계·장비	N	N	N	N	N	26000	0	3	0.00	208000	8	0.16	26000	26000	26000	33800	18200	26000	26000.00	8.97	0	-3	26466	26232	25966	25732	25466	26350	25850	110	7800	5000	17160	50	1	2200000	572	5.42	0.17	12	0.00	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.09	N	000850	5000	110 억	197254	N	N	0	N	N
18	20241227	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26000	-900	5	-3.35	132899500	5127	124.96	25700	26200	25700	34950	18850	26900	25921.49	9.02	0	-833	27433	27166	26983	26716	26533	27075	26625	110	8050	5000	17750	50	1	2200000	572	5.42	0.17	12	0.23	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.18	N	000850	5000	110 억	198371	N	N	0	N	N
19	20241227	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26000	-900	5	-3.35	128895500	4973	121.20	25700	26200	25700	34950	18850	26900	25919.06	9.02	0	-803	27433	27166	26983	26716	26533	27075	26625	110	8050	5000	17750	50	1	2200000	572	5.42	0.17	12	0.23	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.18	N	000850	5000	110 억	198371	N	N	0	N	N
20	20241227	140112	57	100.00	KOSPI	기계	N	N	N	N	N	25900	-1000	5	-3.72	101622450	3924	95.64	25700	26200	25700	34950	18850	26900	25897.67	9.02	0	-562	27433	27166	26983	26716	26533	27075	26625	110	8050	5000	17750	50	1	2200000	570	5.39	0.16	12	0.18	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.18	N	000850	5000	110 억	198371	N	N	0	N	N
21	20241227	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26050	-850	5	-3.16	90094450	3480	84.82	25700	26200	25700	34950	18850	26900	25889.21	9.02	0	-430	27433	27166	26983	26716	26533	27075	26625	110	8050	5000	17750	50	1	2200000	573	5.43	0.17	12	0.16	4801.00	157067.00	41650	20240318	-37.45	25300	20240805	2.96	41650	-37.45	20240318	25300	2.96	20240805	41650	-37.45	20240318	25300	2.96	20240805	1.18	N	000850	5000	110 억	198371	N	N	0	N	N
22	20241227	120112	57	100.00	KOSPI	기계	N	N	N	N	N	25950	-950	5	-3.53	79426100	3070	74.82	25700	26200	25700	34950	18850	26900	25871.69	9.02	0	-64	27433	27166	26983	26716	26533	27075	26625	110	8050	5000	17750	50	1	2200000	571	5.41	0.17	12	0.14	4801.00	157067.00	41650	20240318	-37.70	25300	20240805	2.57	41650	-37.70	20240318	25300	2.57	20240805	41650	-37.70	20240318	25300	2.57	20240805	1.18	N	000850	5000	110 억	198371	N	N	0	N	N
23	20241227	110112	57	100.00	KOSPI	기계	N	N	N	N	N	25850	-1050	5	-3.90	63811050	2469	60.18	25700	26200	25700	34950	18850	26900	25844.90	9.02	0	430	27433	27166	26983	26716	26533	27075	26625	110	8050	5000	17750	50	1	2200000	569	5.38	0.16	12	0.11	4801.00	157067.00	41650	20240318	-37.94	25300	20240805	2.17	41650	-37.94	20240318	25300	2.17	20240805	41650	-37.94	20240318	25300	2.17	20240805	1.18	N	000850	5000	110 억	198371	N	N	0	N	N
24	20241227	100112	57	100.00	KOSPI	기계	N	N	N	N	N	25900	-1000	5	-3.72	53276250	2062	50.26	25700	26200	25700	34950	18850	26900	25837.17	9.02	0	565	27433	27166	26983	26716	26533	27075	26625	110	8050	5000	17750	50	1	2200000	570	5.39	0.16	12	0.09	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.18	N	000850	5000	110 억	198371	N	N	0	N	N
25	20241227	090112	57	100.00	KOSPI	기계	N	N	N	N	N	26200	-700	5	-2.60	23928500	931	22.69	25700	26200	25700	34950	18850	26900	25701.93	9.02	0	136	27433	27166	26983	26716	26533	27075	26625	110	8050	5000	17750	50	1	2200000	576	5.46	0.17	12	0.04	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.18	N	000850	5000	110 억	198371	N	N	0	N	N
26	20241226	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26900	-150	5	-0.55	108647700	4031	228.51	27050	27250	26800	35150	18950	27050	26953.10	8.99	0	564	27483	27266	27133	26916	26783	27200	26850	110	8100	5000	17850	50	1	2200000	592	5.60	0.17	12	0.18	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.17	N	000850	5000	110 억	197790	N	N	0	N	N
27	20241226	150112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	0	3	0.00	88122600	3267	185.20	27050	27250	26800	35150	18950	27050	26973.55	8.99	0	444	27483	27266	27133	26916	26783	27200	26850	110	8100	5000	17850	50	1	2200000	595	5.63	0.17	12	0.15	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.17	N	000850	5000	110 억	197790	N	N	0	N	N
28	20241226	140112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	0	3	0.00	62077000	2297	130.22	27050	27250	26850	35150	18950	27050	27025.25	8.99	0	374	27483	27266	27133	26916	26783	27200	26850	110	8100	5000	17850	50	1	2200000	595	5.63	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.17	N	000850	5000	110 억	197790	N	N	0	N	N
29	20241226	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	0	3	0.00	46621650	1723	97.68	27050	27250	27000	35150	18950	27050	27058.42	8.99	0	361	27483	27266	27133	26916	26783	27200	26850	110	8100	5000	17850	50	1	2200000	595	5.63	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.17	N	000850	5000	110 억	197790	N	N	0	N	N
30	20241226	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27000	-50	5	-0.18	36655800	1354	76.76	27050	27250	27000	35150	18950	27050	27072.23	8.99	0	371	27483	27266	27133	26916	26783	27200	26850	110	8100	5000	17850	50	1	2200000	594	5.62	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	41650	-35.17	20240318	25300	6.72	20240805	41650	-35.17	20240318	25300	6.72	20240805	1.17	N	000850	5000	110 억	197790	N	N	0	N	N
31	20241226	110112	57	100.00	KOSPI	기계	N	N	N	N	N	27100	50	2	0.18	30359600	1121	63.55	27050	27250	27000	35150	18950	27050	27082.60	8.99	0	279	27483	27266	27133	26916	26783	27200	26850	110	8100	5000	17850	50	1	2200000	596	5.64	0.17	12	0.05	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.17	N	000850	5000	110 억	197790	N	N	0	N	N
32	20241226	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	0	3	0.00	24777250	915	51.87	27050	27250	27000	35150	18950	27050	27078.96	8.99	0	279	27483	27266	27133	26916	26783	27200	26850	110	8100	5000	17850	50	1	2200000	595	5.63	0.17	12	0.04	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.17	N	000850	5000	110 억	197790	N	N	0	N	N
33	20241226	090112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	0	3	0.00	162300	6	0.34	27050	27050	27050	35150	18950	27050	27050.00	8.99	0	0	27483	27266	27133	26916	26783	27200	26850	110	8100	5000	17850	50	1	2200000	595	5.63	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.17	N	000850	5000	110 억	197790	N	N	0	N	N
34	20241224	160112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	50	2	0.19	46628650	1723	37.30	27350	27350	27000	35100	18900	27000	27062.56	8.99	0	192	27466	27232	26966	26732	26466	27350	26850	110	8100	5000	17820	50	1	2200000	595	5.63	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.24	N	000850	5000	110 억	197731	N	N	1	N	N
35	20241224	150112	57	100.00	KOSPI	기계	N	N	N	N	N	27100	100	2	0.37	43031000	1590	34.42	27350	27350	27000	35100	18900	27000	27063.60	8.99	0	214	27466	27232	26966	26732	26466	27350	26850	110	8100	5000	17820	50	1	2200000	596	5.64	0.17	12	0.07	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.24	N	000850	5000	110 억	197731	N	N	1	N	N
36	20241224	140111	57	100.00	KOSPI	기계	N	N	N	N	N	27050	50	2	0.19	34701350	1282	27.75	27350	27350	27000	35100	18900	27000	27068.24	8.99	0	186	27466	27232	26966	26732	26466	27350	26850	110	8100	5000	17820	50	1	2200000	595	5.63	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.24	N	000850	5000	110 억	197731	N	N	1	N	N
37	20241224	130112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	50	2	0.19	27626550	1020	22.08	27350	27350	27000	35100	18900	27000	27085.02	8.99	0	175	27466	27232	26966	26732	26466	27350	26850	110	8100	5000	17820	50	1	2200000	595	5.63	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.24	N	000850	5000	110 억	197731	N	N	1	N	N
38	20241224	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27150	150	2	0.56	12145850	448	9.70	27350	27350	27000	35100	18900	27000	27111.77	8.99	0	156	27466	27232	26966	26732	26466	27350	26850	110	8100	5000	17820	50	1	2200000	597	5.66	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.24	N	000850	5000	110 억	197731	N	N	1	N	N
39	20241224	110112	57	100.00	KOSPI	기계	N	N	N	N	N	27150	150	2	0.56	9299450	343	7.43	27350	27350	27000	35100	18900	27000	27112.76	8.99	0	141	27466	27232	26966	26732	26466	27350	26850	110	8100	5000	17820	50	1	2200000	597	5.66	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.24	N	000850	5000	110 억	197731	N	N	1	N	N
40	20241224	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27200	200	2	0.74	6967750	257	5.56	27350	27350	27000	35100	18900	27000	27112.75	8.99	0	121	27466	27232	26966	26732	26466	27350	26850	110	8100	5000	17820	50	1	2200000	598	5.67	0.17	12	0.01	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.24	N	000850	5000	110 억	197731	N	N	1	N	N
41	20241224	090112	57	100.00	KOSPI	기계	N	N	N	N	N	27350	350	2	1.30	136050	5	0.11	27350	27350	27350	35100	18900	27000	27350.00	8.99	0	0	27466	27232	26966	26732	26466	27350	26850	110	8100	5000	17820	50	1	2200000	602	5.70	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.33	25300	20240805	8.10	41650	-34.33	20240318	25300	8.10	20240805	41650	-34.33	20240318	25300	8.10	20240805	1.24	N	000850	5000	110 억	197731	N	N	1	N	N
42	20241223	160111	57	100.00	KOSPI	기계	N	N	N	N	N	27000	300	2	1.12	124577350	4619	23.91	26700	27200	26700	34700	18700	26700	26970.63	8.92	0	1466	27500	27100	26900	26500	26300	27000	26400	110	8000	5000	17620	50	1	2200000	594	5.62	0.17	12	0.21	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	41650	-35.17	20240318	25300	6.72	20240805	41650	-35.17	20240318	25300	6.72	20240805	1.25	N	000850	5000	110 억	196265	N	N	1	N	N
43	20241223	150112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	350	2	1.31	107986400	4006	20.74	26700	27200	26700	34700	18700	26700	26956.17	8.92	0	1206	27500	27100	26900	26500	26300	27000	26400	110	8000	5000	17620	50	1	2200000	595	5.63	0.17	12	0.18	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.25	N	000850	5000	110 억	196265	N	N	0	N	N
44	20241223	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26950	250	2	0.94	96450800	3578	18.52	26700	27200	26700	34700	18700	26700	26956.62	8.92	0	1031	27500	27100	26900	26500	26300	27000	26400	110	8000	5000	17620	50	1	2200000	593	5.61	0.17	12	0.16	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.25	N	000850	5000	110 억	196265	N	N	0	N	N
45	20241223	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26900	200	2	0.75	88215100	3272	16.94	26700	27200	26700	34700	18700	26700	26960.61	8.92	0	860	27500	27100	26900	26500	26300	27000	26400	110	8000	5000	17620	50	1	2200000	592	5.60	0.17	12	0.15	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.25	N	000850	5000	110 억	196265	N	N	0	N	N
46	20241223	120112	57	100.00	KOSPI	기계	N	N	N	N	N	26900	200	2	0.75	72438500	2685	13.90	26700	27200	26700	34700	18700	26700	26978.96	8.92	0	749	27500	27100	26900	26500	26300	27000	26400	110	8000	5000	17620	50	1	2200000	592	5.60	0.17	12	0.12	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.25	N	000850	5000	110 억	196265	N	N	0	N	N
47	20241223	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26900	200	2	0.75	61702950	2286	11.83	26700	27200	26700	34700	18700	26700	26991.67	8.92	0	490	27500	27100	26900	26500	26300	27000	26400	110	8000	5000	17620	50	1	2200000	592	5.60	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.25	N	000850	5000	110 억	196265	N	N	0	N	N
48	20241223	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26900	200	2	0.75	50894500	1884	9.75	26700	27200	26700	34700	18700	26700	27014.07	8.92	0	382	27500	27100	26900	26500	26300	27000	26400	110	8000	5000	17620	50	1	2200000	592	5.60	0.17	12	0.09	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.25	N	000850	5000	110 억	196265	N	N	0	N	N
49	20241223	090112	57	100.00	KOSPI	기계	N	N	N	N	N	26700	0	3	0.00	267000	10	0.05	26700	26700	26700	34700	18700	26700	26700.00	8.92	0	0	27500	27100	26900	26500	26300	27000	26400	110	8000	5000	17620	50	1	2200000	587	5.56	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.25	N	000850	5000	110 억	196265	N	N	0	N	N
50	20241220	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26700	-200	5	-0.74	523858000	19316	367.22	27150	27300	26700	34950	18850	26900	27120.42	8.93	0	-233	27433	27166	26933	26666	26433	27050	26550	110	8050	5000	17750	50	1	2200000	587	5.56	0.17	12	0.88	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.27	N	000850	5000	110 억	196473	N	N	0	N	N
51	20241220	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26900	0	3	0.00	518675050	19122	363.54	27150	27300	26750	34950	18850	26900	27124.52	8.93	0	-163	27433	27166	26933	26666	26433	27050	26550	110	8050	5000	17750	50	1	2200000	592	5.60	0.17	12	0.87	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.27	N	000850	5000	110 억	196473	N	N	0	N	N
52	20241220	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26900	0	3	0.00	513156250	18916	359.62	27150	27300	26750	34950	18850	26900	27128.16	8.93	0	-150	27433	27166	26933	26666	26433	27050	26550	110	8050	5000	17750	50	1	2200000	592	5.60	0.17	12	0.86	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.27	N	000850	5000	110 억	196473	N	N	0	N	N
53	20241220	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26850	-50	5	-0.19	508561000	18745	356.37	27150	27300	26750	34950	18850	26900	27130.49	8.93	0	-195	27433	27166	26933	26666	26433	27050	26550	110	8050	5000	17750	50	1	2200000	591	5.59	0.17	12	0.85	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	41650	-35.53	20240318	25300	6.13	20240805	41650	-35.53	20240318	25300	6.13	20240805	1.27	N	000850	5000	110 억	196473	N	N	0	N	N
54	20241220	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26950	50	2	0.19	486765150	17933	340.93	27150	27300	26800	34950	18850	26900	27143.54	8.93	0	-132	27433	27166	26933	26666	26433	27050	26550	110	8050	5000	17750	50	1	2200000	593	5.61	0.17	12	0.82	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.27	N	000850	5000	110 억	196473	N	N	0	N	N
55	20241220	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26900	0	3	0.00	481552400	17739	337.24	27150	27300	26800	34950	18850	26900	27146.54	8.93	0	-125	27433	27166	26933	26666	26433	27050	26550	110	8050	5000	17750	50	1	2200000	592	5.60	0.17	12	0.81	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.27	N	000850	5000	110 억	196473	N	N	0	N	N
56	20241220	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27100	200	2	0.74	476891200	17566	333.95	27150	27300	26800	34950	18850	26900	27148.54	8.93	0	-126	27433	27166	26933	26666	26433	27050	26550	110	8050	5000	17750	50	1	2200000	596	5.64	0.17	12	0.80	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.27	N	000850	5000	110 억	196473	N	N	0	N	N
57	20241220	090112	57	100.00	KOSPI	기계	N	N	N	N	N	27150	250	2	0.93	420662100	15494	294.56	27150	27150	27150	34950	18850	26900	27150.00	8.93	0	617	27433	27166	26933	26666	26433	27050	26550	110	8050	5000	17750	50	1	2200000	597	5.66	0.17	12	0.70	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.27	N	000850	5000	110 억	196473	N	N	0	N	N
58	20241219	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26900	-200	5	-0.74	142042900	5259	152.88	27150	27200	26700	35200	19000	27100	27009.49	8.93	0	-74	27433	27266	26983	26816	26533	27350	26900	110	8100	5000	17880	50	1	2200000	592	5.60	0.17	12	0.24	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.30	N	000850	5000	110 억	196485	N	N	9	N	N
59	20241219	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26950	-150	5	-0.55	138571850	5130	149.13	27150	27200	26700	35200	19000	27100	27012.06	8.93	0	-92	27433	27266	26983	26816	26533	27350	26900	110	8100	5000	17880	50	1	2200000	593	5.61	0.17	12	0.23	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.30	N	000850	5000	110 억	196485	N	N	9	N	N
60	20241219	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26900	-200	5	-0.74	103109250	3814	110.87	27150	27200	26700	35200	19000	27100	27034.41	8.93	0	-253	27433	27266	26983	26816	26533	27350	26900	110	8100	5000	17880	50	1	2200000	592	5.60	0.17	12	0.17	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.30	N	000850	5000	110 억	196485	N	N	9	N	N
61	20241219	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26950	-150	5	-0.55	79261450	2924	85.00	27150	27200	26700	35200	19000	27100	27107.20	8.93	0	-428	27433	27266	26983	26816	26533	27350	26900	110	8100	5000	17880	50	1	2200000	593	5.61	0.17	12	0.13	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.30	N	000850	5000	110 억	196485	N	N	9	N	N
62	20241219	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	-50	5	-0.18	48857800	1805	52.47	27150	27150	26700	35200	19000	27100	27068.03	8.93	0	-82	27433	27266	26983	26816	26533	27350	26900	110	8100	5000	17880	50	1	2200000	595	5.63	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.30	N	000850	5000	110 억	196485	N	N	9	N	N
63	20241219	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26900	-200	5	-0.74	38858750	1434	41.69	27150	27150	26700	35200	19000	27100	27098.15	8.93	0	-89	27433	27266	26983	26816	26533	27350	26900	110	8100	5000	17880	50	1	2200000	592	5.60	0.17	12	0.07	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.30	N	000850	5000	110 억	196485	N	N	9	N	N
64	20241219	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	-50	5	-0.18	36114900	1332	38.72	27150	27150	26700	35200	19000	27100	27113.29	8.93	0	-66	27433	27266	26983	26816	26533	27350	26900	110	8100	5000	17880	50	1	2200000	595	5.63	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.30	N	000850	5000	110 억	196485	N	N	9	N	N
65	20241219	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27100	0	3	0.00	30732300	1132	32.91	27150	27150	27100	35200	19000	27100	27148.67	8.93	0	-1	27433	27266	26983	26816	26533	27350	26900	110	8100	5000	17880	50	1	2200000	596	5.64	0.17	12	0.05	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.30	N	000850	5000	110 억	196485	N	N	9	N	N
66	20241218	160111	57	100.00	KOSPI	기계	N	N	N	N	N	27100	450	2	1.69	90770650	3364	69.33	26700	27150	26700	34600	18700	26650	26982.95	8.91	0	418	27850	27250	26900	26300	25950	27550	26600	110	7950	5000	17580	50	1	2200000	596	5.64	0.17	12	0.15	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.33	N	000850	5000	110 억	196057	N	N	9	N	N
67	20241218	150112	57	100.00	KOSPI	기계	N	N	N	N	N	26950	300	2	1.13	87766950	3253	67.04	26700	27100	26700	34600	18700	26650	26980.31	8.91	0	405	27850	27250	26900	26300	25950	27550	26600	110	7950	5000	17580	50	1	2200000	593	5.61	0.17	12	0.15	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.33	N	000850	5000	110 억	196057	N	N	0	N	N
68	20241218	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26950	300	2	1.13	79216550	2936	60.51	26700	27100	26700	34600	18700	26650	26981.11	8.91	0	120	27850	27250	26900	26300	25950	27550	26600	110	7950	5000	17580	50	1	2200000	593	5.61	0.17	12	0.13	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.33	N	000850	5000	110 억	196057	N	N	0	N	N
69	20241218	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26900	250	2	0.94	48340850	1795	37.00	26700	27050	26700	34600	18700	26650	26930.84	8.91	0	215	27850	27250	26900	26300	25950	27550	26600	110	7950	5000	17580	50	1	2200000	592	5.60	0.17	12	0.08	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.33	N	000850	5000	110 억	196057	N	N	0	N	N
70	20241218	120112	57	100.00	KOSPI	기계	N	N	N	N	N	27000	350	2	1.31	36642750	1360	28.03	26700	27050	26700	34600	18700	26650	26943.20	8.91	0	179	27850	27250	26900	26300	25950	27550	26600	110	7950	5000	17580	50	1	2200000	594	5.62	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	41650	-35.17	20240318	25300	6.72	20240805	41650	-35.17	20240318	25300	6.72	20240805	1.33	N	000850	5000	110 억	196057	N	N	0	N	N
71	20241218	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26900	250	2	0.94	29250300	1086	22.38	26700	27050	26700	34600	18700	26650	26933.98	8.91	0	151	27850	27250	26900	26300	25950	27550	26600	110	7950	5000	17580	50	1	2200000	592	5.60	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.33	N	000850	5000	110 억	196057	N	N	0	N	N
72	20241218	100112	57	100.00	KOSPI	기계	N	N	N	N	N	27050	400	2	1.50	28442950	1056	21.76	26700	27050	26700	34600	18700	26650	26934.61	8.91	0	126	27850	27250	26900	26300	25950	27550	26600	110	7950	5000	17580	50	1	2200000	595	5.63	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.33	N	000850	5000	110 억	196057	N	N	0	N	N
73	20241218	090112	57	100.00	KOSPI	기계	N	N	N	N	N	26650	0	3	0.00	0	0	0.00	0	0	0	34600	18700	26650	0.00	8.91	0	0	27850	27250	26900	26300	25950	27550	26600	110	7950	5000	17580	50	1	2200000	586	5.55	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.33	N	000850	5000	110 억	196057	N	N	0	N	N
74	20241217	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26650	-50	5	-0.19	130552750	4844	76.62	26550	27500	26550	34700	18700	26700	26951.43	8.87	0	543	27266	26982	26616	26332	25966	27125	26475	110	8000	5000	17620	50	1	2200000	586	5.55	0.17	12	0.22	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.41	N	000850	5000	110 억	195138	N	N	0	N	N
75	20241217	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26750	50	2	0.19	130046300	4825	76.32	26550	27500	26550	34700	18700	26700	26952.60	8.87	0	548	27266	26982	26616	26332	25966	27125	26475	110	8000	5000	17620	50	1	2200000	589	5.57	0.17	12	0.22	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	1.41	N	000850	5000	110 억	195138	N	N	0	N	N
76	20241217	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26650	-50	5	-0.19	123421750	4577	72.40	26550	27500	26550	34700	18700	26700	26965.64	8.87	0	540	27266	26982	26616	26332	25966	27125	26475	110	8000	5000	17620	50	1	2200000	586	5.55	0.17	12	0.21	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.41	N	000850	5000	110 억	195138	N	N	0	N	N
77	20241217	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26850	150	2	0.56	97659000	3614	57.17	26550	27500	26550	34700	18700	26700	27022.41	8.87	0	433	27266	26982	26616	26332	25966	27125	26475	110	8000	5000	17620	50	1	2200000	591	5.59	0.17	12	0.16	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	41650	-35.53	20240318	25300	6.13	20240805	41650	-35.53	20240318	25300	6.13	20240805	1.41	N	000850	5000	110 억	195138	N	N	0	N	N
78	20241217	120112	57	100.00	KOSPI	기계	N	N	N	N	N	26850	150	2	0.56	86914000	3214	50.84	26550	27500	26550	34700	18700	26700	27042.31	8.87	0	389	27266	26982	26616	26332	25966	27125	26475	110	8000	5000	17620	50	1	2200000	591	5.59	0.17	12	0.15	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	41650	-35.53	20240318	25300	6.13	20240805	41650	-35.53	20240318	25300	6.13	20240805	1.41	N	000850	5000	110 억	195138	N	N	0	N	N
79	20241217	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26950	250	2	0.94	78466500	2900	45.87	26550	27500	26550	34700	18700	26700	27057.41	8.87	0	180	27266	26982	26616	26332	25966	27125	26475	110	8000	5000	17620	50	1	2200000	593	5.61	0.17	12	0.13	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.41	N	000850	5000	110 억	195138	N	N	0	N	N
80	20241217	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26800	100	2	0.37	31016500	1158	18.32	26550	27000	26550	34700	18700	26700	26784.54	8.87	0	241	27266	26982	26616	26332	25966	27125	26475	110	8000	5000	17620	50	1	2200000	590	5.58	0.17	12	0.05	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	41650	-35.65	20240318	25300	5.93	20240805	41650	-35.65	20240318	25300	5.93	20240805	1.41	N	000850	5000	110 억	195138	N	N	0	N	N
81	20241217	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26550	-150	5	-0.56	4221450	159	2.52	26550	26550	26550	34700	18700	26700	26550.00	8.87	0	0	27266	26982	26616	26332	25966	27125	26475	110	8000	5000	17620	50	1	2200000	584	5.53	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.25	25300	20240805	4.94	41650	-36.25	20240318	25300	4.94	20240805	41650	-36.25	20240318	25300	4.94	20240805	1.41	N	000850	5000	110 억	195138	N	N	0	N	N
82	20241216	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26700	450	2	1.71	169031950	6319	108.07	26300	26900	26250	34100	18400	26250	26749.79	8.80	0	1472	26683	26466	26183	25966	25683	26575	26075	110	7850	5000	17320	50	1	2200000	587	5.56	0.17	12	0.29	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.31	N	000850	5000	110 억	193599	N	N	11	N	N
83	20241216	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26850	600	2	2.29	159943700	5979	102.26	26300	26900	26250	34100	18400	26250	26750.91	8.80	0	1325	26683	26466	26183	25966	25683	26575	26075	110	7850	5000	17320	50	1	2200000	591	5.59	0.17	12	0.27	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	41650	-35.53	20240318	25300	6.13	20240805	41650	-35.53	20240318	25300	6.13	20240805	1.31	N	000850	5000	110 억	193599	N	N	11	N	N
84	20241216	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26650	400	2	1.52	111027300	4159	71.13	26300	26900	26250	34100	18400	26250	26695.67	8.80	0	814	26683	26466	26183	25966	25683	26575	26075	110	7850	5000	17320	50	1	2200000	586	5.55	0.17	12	0.19	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.31	N	000850	5000	110 억	193599	N	N	11	N	N
85	20241216	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26800	550	2	2.10	109904150	4117	70.41	26300	26900	26250	34100	18400	26250	26695.20	8.80	0	799	26683	26466	26183	25966	25683	26575	26075	110	7850	5000	17320	50	1	2200000	590	5.58	0.17	12	0.19	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	41650	-35.65	20240318	25300	5.93	20240805	41650	-35.65	20240318	25300	5.93	20240805	1.31	N	000850	5000	110 억	193599	N	N	11	N	N
86	20241216	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26800	550	2	2.10	81910500	3069	52.49	26300	26900	26250	34100	18400	26250	26689.64	8.80	0	573	26683	26466	26183	25966	25683	26575	26075	110	7850	5000	17320	50	1	2200000	590	5.58	0.17	12	0.14	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	41650	-35.65	20240318	25300	5.93	20240805	41650	-35.65	20240318	25300	5.93	20240805	1.31	N	000850	5000	110 억	193599	N	N	11	N	N
87	20241216	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26800	550	2	2.10	68219300	2556	43.71	26300	26900	26250	34100	18400	26250	26689.87	8.80	0	183	26683	26466	26183	25966	25683	26575	26075	110	7850	5000	17320	50	1	2200000	590	5.58	0.17	12	0.12	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	41650	-35.65	20240318	25300	5.93	20240805	41650	-35.65	20240318	25300	5.93	20240805	1.31	N	000850	5000	110 억	193599	N	N	11	N	N
88	20241216	100111	57	100.00	KOSPI	기계	N	N	N	N	N	26700	450	2	1.71	37679250	1410	24.11	26300	26900	26250	34100	18400	26250	26722.87	8.80	0	64	26683	26466	26183	25966	25683	26575	26075	110	7850	5000	17320	50	1	2200000	587	5.56	0.17	12	0.06	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.31	N	000850	5000	110 억	193599	N	N	11	N	N
89	20241216	090112	57	100.00	KOSPI	기계	N	N	N	N	N	26300	50	2	0.19	3072100	117	2.00	26300	26300	26250	34100	18400	26250	26257.26	8.80	0	10	26683	26466	26183	25966	25683	26575	26075	110	7850	5000	17320	50	1	2200000	579	5.48	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.31	N	000850	5000	110 억	193599	N	N	11	N	N
90	20241213	160110	57	100.00	KOSPI	기계	N	N	N	N	N	26250	250	2	0.96	152703150	5836	8.45	26000	26400	25900	33800	18200	26000	26165.72	8.73	0	1566	28466	27232	26366	25132	24266	26800	24700	110	7800	5000	17160	50	1	2200000	578	5.47	0.17	12	0.27	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.28	N	000850	5000	110 억	191970	N	N	11	N	N
91	20241213	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26350	350	2	1.35	145836750	5575	8.07	26000	26350	25900	33800	18200	26000	26159.06	8.73	0	1393	28466	27232	26366	25132	24266	26800	24700	110	7800	5000	17160	50	1	2200000	580	5.49	0.17	12	0.25	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.28	N	000850	5000	110 억	191970	N	N	13	N	N
92	20241213	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26000	0	3	0.00	137669700	5264	7.62	26000	26350	25900	33800	18200	26000	26153.06	8.73	0	1135	28466	27232	26366	25132	24266	26800	24700	110	7800	5000	17160	50	1	2200000	572	5.42	0.17	12	0.24	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.28	N	000850	5000	110 억	191970	N	N	13	N	N
93	20241213	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26300	300	2	1.15	78646050	3004	4.35	26000	26350	25900	33800	18200	26000	26180.44	8.73	0	793	28466	27232	26366	25132	24266	26800	24700	110	7800	5000	17160	50	1	2200000	579	5.48	0.17	12	0.14	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.28	N	000850	5000	110 억	191970	N	N	13	N	N
94	20241213	120112	57	100.00	KOSPI	기계	N	N	N	N	N	26200	200	2	0.77	68597000	2621	3.79	26000	26300	25900	33800	18200	26000	26172.07	8.73	0	611	28466	27232	26366	25132	24266	26800	24700	110	7800	5000	17160	50	1	2200000	576	5.46	0.17	12	0.12	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.28	N	000850	5000	110 억	191970	N	N	13	N	N
95	20241213	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26250	250	2	0.96	46399850	1774	2.57	26000	26300	25900	33800	18200	26000	26155.50	8.73	0	398	28466	27232	26366	25132	24266	26800	24700	110	7800	5000	17160	50	1	2200000	578	5.47	0.17	12	0.08	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.28	N	000850	5000	110 억	191970	N	N	13	N	N
96	20241213	100111	57	100.00	KOSPI	기계	N	N	N	N	N	26200	200	2	0.77	34611500	1324	1.92	26000	26300	25900	33800	18200	26000	26141.62	8.73	0	279	28466	27232	26366	25132	24266	26800	24700	110	7800	5000	17160	50	1	2200000	576	5.46	0.17	12	0.06	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.28	N	000850	5000	110 억	191970	N	N	13	N	N
97	20241213	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26000	0	3	0.00	494000	19	0.03	26000	26000	26000	33800	18200	26000	26000.00	8.73	0	-4	28466	27232	26366	25132	24266	26800	24700	110	7800	5000	17160	50	1	2200000	572	5.42	0.17	12	0.00	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.28	N	000850	5000	110 억	191970	N	N	13	N	N
98	20241212	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26000	-1000	5	-3.70	1827775650	68980	443.86	27000	27600	25500	35100	18900	27000	26496.88	8.90	0	-1956	27766	27382	26766	26382	25766	27575	26575	110	8100	5000	17820	50	1	2200000	572	5.42	0.17	12	3.14	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.32	N	000850	5000	110 억	195702	N	N	13	N	N
99	20241212	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26100	-900	5	-3.33	1774367850	66931	430.67	27000	27600	25500	35100	18900	27000	26510.03	8.90	0	-2335	27766	27382	26766	26382	25766	27575	26575	110	8100	5000	17820	50	1	2200000	574	5.44	0.17	12	3.04	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.32	N	000850	5000	110 억	195702	N	N	0	N	N
100	20241212	140111	57	100.00	KOSPI	기계	N	N	N	N	N	25750	-1250	5	-4.63	1723829500	64990	418.18	27000	27600	25500	35100	18900	27000	26524.16	8.90	0	-1881	27766	27382	26766	26382	25766	27575	26575	110	8100	5000	17820	50	1	2200000	567	5.36	0.16	12	2.95	4801.00	157067.00	41650	20240318	-38.18	25300	20240805	1.78	41650	-38.18	20240318	25300	1.78	20240805	41650	-38.18	20240318	25300	1.78	20240805	1.32	N	000850	5000	110 억	195702	N	N	0	N	N
101	20241212	130112	57	100.00	KOSPI	기계	N	N	N	N	N	25600	-1400	5	-5.19	1629930350	61350	394.76	27000	27600	25500	35100	18900	27000	26567.37	8.90	0	-455	27766	27382	26766	26382	25766	27575	26575	110	8100	5000	17820	50	1	2200000	563	5.33	0.16	12	2.79	4801.00	157067.00	41650	20240318	-38.54	25300	20240805	1.19	41650	-38.54	20240318	25300	1.19	20240805	41650	-38.54	20240318	25300	1.19	20240805	1.32	N	000850	5000	110 억	195702	N	N	0	N	N
102	20241212	120110	57	100.00	KOSPI	기계	N	N	N	N	N	25750	-1250	5	-4.63	1405154350	52581	338.34	27000	27600	25500	35100	18900	27000	26723.35	8.90	0	-1387	27766	27382	26766	26382	25766	27575	26575	110	8100	5000	17820	50	1	2200000	567	5.36	0.16	12	2.39	4801.00	157067.00	41650	20240318	-38.18	25300	20240805	1.78	41650	-38.18	20240318	25300	1.78	20240805	41650	-38.18	20240318	25300	1.78	20240805	1.32	N	000850	5000	110 억	195702	N	N	0	N	N
103	20241212	110111	57	100.00	KOSPI	기계	N	N	N	N	N	27050	50	2	0.19	645598950	23816	153.25	27000	27600	26700	35100	18900	27000	27108.01	8.90	0	-2621	27766	27382	26766	26382	25766	27575	26575	110	8100	5000	17820	50	1	2200000	595	5.63	0.17	12	1.08	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.32	N	000850	5000	110 억	195702	N	N	0	N	N
104	20241212	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27150	150	2	0.56	378578100	13964	89.85	27000	27600	26700	35100	18900	27000	27111.41	8.90	0	-1012	27766	27382	26766	26382	25766	27575	26575	110	8100	5000	17820	50	1	2200000	597	5.66	0.17	12	0.63	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.32	N	000850	5000	110 억	195702	N	N	0	N	N
105	20241212	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27100	100	2	0.37	11747800	435	2.80	27000	27100	27000	35100	18900	27000	27007.29	8.90	0	-142	27766	27382	26766	26382	25766	27575	26575	110	8100	5000	17820	50	1	2200000	596	5.64	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.32	N	000850	5000	110 억	195702	N	N	0	N	N
106	20241211	160111	57	100.00	KOSPI	기계	N	N	N	N	N	27000	900	2	3.45	413193200	15481	136.84	26150	27150	26150	33900	18300	26100	26690.81	8.72	0	3446	27400	26750	26200	25550	25000	27075	25875	110	7800	5000	17220	50	1	2200000	594	5.62	0.17	12	0.70	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	41650	-35.17	20240318	25300	6.72	20240805	41650	-35.17	20240318	25300	6.72	20240805	1.39	N	000850	5000	110 억	191736	N	N	0	N	N
107	20241211	150109	57	100.00	KOSPI	기계	N	N	N	N	N	26600	500	2	1.92	234495600	8832	78.07	26150	26750	26150	33900	18300	26100	26552.32	8.72	0	2780	27400	26750	26200	25550	25000	27075	25875	110	7800	5000	17220	50	1	2200000	585	5.54	0.17	12	0.40	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.39	N	000850	5000	110 억	191736	N	N	0	N	N
108	20241211	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26650	550	2	2.11	146112150	5511	48.71	26150	26750	26150	33900	18300	26100	26515.23	8.72	0	1616	27400	26750	26200	25550	25000	27075	25875	110	7800	5000	17220	50	1	2200000	586	5.55	0.17	12	0.25	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.39	N	000850	5000	110 억	191736	N	N	0	N	N
109	20241211	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26650	550	2	2.11	133115100	5022	44.39	26150	26750	26150	33900	18300	26100	26509.00	8.72	0	1313	27400	26750	26200	25550	25000	27075	25875	110	7800	5000	17220	50	1	2200000	586	5.55	0.17	12	0.23	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.39	N	000850	5000	110 억	191736	N	N	0	N	N
110	20241211	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26400	300	2	1.15	72299300	2731	24.14	26150	26750	26150	33900	18300	26100	26477.99	8.72	0	794	27400	26750	26200	25550	25000	27075	25875	110	7800	5000	17220	50	1	2200000	581	5.50	0.17	12	0.12	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.39	N	000850	5000	110 억	191736	N	N	0	N	N
111	20241211	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26500	400	2	1.53	65842950	2487	21.98	26150	26750	26150	33900	18300	26100	26479.74	8.72	0	711	27400	26750	26200	25550	25000	27075	25875	110	7800	5000	17220	50	1	2200000	583	5.52	0.17	12	0.11	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	41650	-36.37	20240318	25300	4.74	20240805	41650	-36.37	20240318	25300	4.74	20240805	1.39	N	000850	5000	110 억	191736	N	N	0	N	N
112	20241211	100111	57	100.00	KOSPI	기계	N	N	N	N	N	26350	250	2	0.96	55579950	2099	18.55	26150	26750	26150	33900	18300	26100	26485.12	8.72	0	500	27400	26750	26200	25550	25000	27075	25875	110	7800	5000	17220	50	1	2200000	580	5.49	0.17	12	0.10	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.39	N	000850	5000	110 억	191736	N	N	0	N	N
113	20241211	090112	57	100.00	KOSPI	기계	N	N	N	N	N	26300	200	2	0.77	4653550	178	1.57	26150	26300	26150	33900	18300	26100	26153.08	8.72	0	7	27400	26750	26200	25550	25000	27075	25875	110	7800	5000	17220	50	1	2200000	579	5.48	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.39	N	000850	5000	110 억	191736	N	N	0	N	N
114	20241210	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26100	450	2	1.75	292256100	11141	36.15	25650	26850	25650	33300	18000	25650	26232.48	8.62	0	1719	27716	26682	26116	25082	24516	26450	24850	110	7650	5000	16920	50	1	2200000	574	5.44	0.17	12	0.51	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.37	N	000850	5000	110 억	189574	N	N	0	N	N
115	20241210	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26150	500	2	1.95	286408200	10917	35.42	25650	26850	25650	33300	18000	25650	26235.06	8.62	0	1749	27716	26682	26116	25082	24516	26450	24850	110	7650	5000	16920	50	1	2200000	575	5.45	0.17	12	0.50	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.37	N	000850	5000	110 억	189574	N	N	0	N	N
116	20241210	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26050	400	2	1.56	273615100	10427	33.83	25650	26850	25650	33300	18000	25650	26241.02	8.62	0	1496	27716	26682	26116	25082	24516	26450	24850	110	7650	5000	16920	50	1	2200000	573	5.43	0.17	12	0.47	4801.00	157067.00	41650	20240318	-37.45	25300	20240805	2.96	41650	-37.45	20240318	25300	2.96	20240805	41650	-37.45	20240318	25300	2.96	20240805	1.37	N	000850	5000	110 억	189574	N	N	0	N	N
117	20241210	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26150	500	2	1.95	270773550	10318	33.48	25650	26850	25650	33300	18000	25650	26242.83	8.62	0	1496	27716	26682	26116	25082	24516	26450	24850	110	7650	5000	16920	50	1	2200000	575	5.45	0.17	12	0.47	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.37	N	000850	5000	110 억	189574	N	N	0	N	N
118	20241210	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26100	450	2	1.75	219257400	8336	27.05	25650	26850	25650	33300	18000	25650	26302.47	8.62	0	1107	27716	26682	26116	25082	24516	26450	24850	110	7650	5000	16920	50	1	2200000	574	5.44	0.17	12	0.38	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.37	N	000850	5000	110 억	189574	N	N	0	N	N
119	20241210	110110	57	100.00	KOSPI	기계	N	N	N	N	N	26600	950	2	3.70	173172750	6580	21.35	25650	26850	25650	33300	18000	25650	26318.05	8.62	0	953	27716	26682	26116	25082	24516	26450	24850	110	7650	5000	16920	50	1	2200000	585	5.54	0.17	12	0.30	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.37	N	000850	5000	110 억	189574	N	N	0	N	N
120	20241210	100111	57	100.00	KOSPI	기계	N	N	N	N	N	26100	450	2	1.75	68700550	2637	8.56	25650	26450	25650	33300	18000	25650	26052.54	8.62	0	672	27716	26682	26116	25082	24516	26450	24850	110	7650	5000	16920	50	1	2200000	574	5.44	0.17	12	0.12	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.37	N	000850	5000	110 억	189574	N	N	0	N	N
121	20241210	090112	57	100.00	KOSPI	기계	N	N	N	N	N	25650	0	3	0.00	1744200	68	0.22	25650	25650	25650	33300	18000	25650	25650.00	8.62	0	4	27716	26682	26116	25082	24516	26450	24850	110	7650	5000	16920	50	1	2200000	564	5.34	0.16	12	0.00	4801.00	157067.00	41650	20240318	-38.42	25300	20240805	1.38	41650	-38.42	20240318	25300	1.38	20240805	41650	-38.42	20240318	25300	1.38	20240805	1.37	N	000850	5000	110 억	189574	N	N	0	N	N
122	20241209	160110	57	100.00	KOSPI	기계	N	N	N	N	N	25650	-500	5	-1.91	787563900	29958	122.30	25650	27150	25550	33950	18350	26150	26290.00	8.71	0	-2086	27783	26966	26283	25466	24783	27375	25875	110	7800	5000	17250	50	1	2200000	564	5.34	0.16	12	1.36	4801.00	157067.00	41650	20240318	-38.42	25300	20240805	1.38	41650	-38.42	20240318	25300	1.38	20240805	41650	-38.42	20240318	25300	1.38	20240805	1.66	N	000850	5000	110 억	191640	N	N	0	N	N
123	20241209	150111	57	100.00	KOSPI	기계	N	N	N	N	N	25800	-350	5	-1.34	739037550	28067	114.58	25650	27150	25550	33950	18350	26150	26331.19	8.71	0	-2080	27783	26966	26283	25466	24783	27375	25875	110	7800	5000	17250	50	1	2200000	568	5.37	0.16	12	1.28	4801.00	157067.00	41650	20240318	-38.06	25300	20240805	1.98	41650	-38.06	20240318	25300	1.98	20240805	41650	-38.06	20240318	25300	1.98	20240805	1.66	N	000850	5000	110 억	191640	N	N	0	N	N
124	20241209	140111	57	100.00	KOSPI	기계	N	N	N	N	N	25850	-300	5	-1.15	691236500	26212	107.01	25650	27150	25550	33950	18350	26150	26370.99	8.71	0	-2040	27783	26966	26283	25466	24783	27375	25875	110	7800	5000	17250	50	1	2200000	569	5.38	0.16	12	1.19	4801.00	157067.00	41650	20240318	-37.94	25300	20240805	2.17	41650	-37.94	20240318	25300	2.17	20240805	41650	-37.94	20240318	25300	2.17	20240805	1.66	N	000850	5000	110 억	191640	N	N	0	N	N
125	20241209	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26400	250	2	0.96	640067950	24241	98.96	25650	27150	25550	33950	18350	26150	26404.35	8.71	0	-2033	27783	26966	26283	25466	24783	27375	25875	110	7800	5000	17250	50	1	2200000	581	5.50	0.17	12	1.10	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.66	N	000850	5000	110 억	191640	N	N	0	N	N
126	20241209	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26250	100	2	0.38	587033700	22214	90.68	25650	27150	25550	33950	18350	26150	26426.29	8.71	0	-1826	27783	26966	26283	25466	24783	27375	25875	110	7800	5000	17250	50	1	2200000	578	5.47	0.17	12	1.01	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.66	N	000850	5000	110 억	191640	N	N	0	N	N
127	20241209	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26250	100	2	0.38	199698550	7715	31.49	25650	26400	25550	33950	18350	26150	25884.45	8.71	0	-201	27783	26966	26283	25466	24783	27375	25875	110	7800	5000	17250	50	1	2200000	578	5.47	0.17	12	0.35	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.66	N	000850	5000	110 억	191640	N	N	0	N	N
128	20241209	100111	57	100.00	KOSPI	기계	N	N	N	N	N	26000	-150	5	-0.57	137886250	5342	21.81	25650	26400	25550	33950	18350	26150	25811.73	8.71	0	189	27783	26966	26283	25466	24783	27375	25875	110	7800	5000	17250	50	1	2200000	572	5.42	0.17	12	0.24	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.66	N	000850	5000	110 억	191640	N	N	0	N	N
129	20241209	090111	57	100.00	KOSPI	기계	N	N	N	N	N	25650	-500	5	-1.91	9670850	377	1.54	25650	25900	25650	33950	18350	26150	25652.12	8.71	0	111	27783	26966	26283	25466	24783	27375	25875	110	7800	5000	17250	50	1	2200000	564	5.34	0.16	12	0.02	4801.00	157067.00	41650	20240318	-38.42	25300	20240805	1.38	41650	-38.42	20240318	25300	1.38	20240805	41650	-38.42	20240318	25300	1.38	20240805	1.66	N	000850	5000	110 억	191640	N	N	0	N	N
130	20241206	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26150	500	2	1.95	639485750	24387	90.13	25650	27100	25600	33300	18000	25650	26222.49	8.70	0	116	26883	26266	25933	25316	24983	26100	25150	110	7650	5000	16920	50	1	2200000	575	5.45	0.17	12	1.11	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.25	N	000850	5000	110 억	191343	N	N	0	N	N
131	20241206	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26200	550	2	2.14	610824000	23294	86.09	25650	27100	25600	33300	18000	25650	26222.37	8.70	0	194	26883	26266	25933	25316	24983	26100	25150	110	7650	5000	16920	50	1	2200000	576	5.46	0.17	12	1.06	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.25	N	000850	5000	110 억	191343	N	N	0	N	N
132	20241206	140111	57	100.00	KOSPI	기계	N	N	N	N	N	25900	250	2	0.97	600249700	22888	84.59	25650	27100	25600	33300	18000	25650	26225.52	8.70	0	188	26883	26266	25933	25316	24983	26100	25150	110	7650	5000	16920	50	1	2200000	570	5.39	0.16	12	1.04	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.25	N	000850	5000	110 억	191343	N	N	0	N	N
133	20241206	130110	57	100.00	KOSPI	기계	N	N	N	N	N	26150	500	2	1.95	566605700	21592	79.80	25650	27100	25600	33300	18000	25650	26241.46	8.70	0	311	26883	26266	25933	25316	24983	26100	25150	110	7650	5000	16920	50	1	2200000	575	5.45	0.17	12	0.98	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.25	N	000850	5000	110 억	191343	N	N	0	N	N
134	20241206	120111	57	100.00	KOSPI	기계	N	N	N	N	N	25950	300	2	1.17	491962600	18746	69.28	25650	27100	25600	33300	18000	25650	26243.60	8.70	0	1196	26883	26266	25933	25316	24983	26100	25150	110	7650	5000	16920	50	1	2200000	571	5.41	0.17	12	0.85	4801.00	157067.00	41650	20240318	-37.70	25300	20240805	2.57	41650	-37.70	20240318	25300	2.57	20240805	41650	-37.70	20240318	25300	2.57	20240805	1.25	N	000850	5000	110 억	191343	N	N	0	N	N
135	20241206	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26650	1000	2	3.90	358393450	13669	50.52	25650	27100	25600	33300	18000	25650	26219.43	8.70	0	-194	26883	26266	25933	25316	24983	26100	25150	110	7650	5000	16920	50	1	2200000	586	5.55	0.17	12	0.62	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.25	N	000850	5000	110 억	191343	N	N	0	N	N
136	20241206	100110	57	100.00	KOSPI	기계	N	N	N	N	N	26300	650	2	2.53	111865200	4335	16.02	25650	26300	25600	33300	18000	25650	25805.12	8.70	0	147	26883	26266	25933	25316	24983	26100	25150	110	7650	5000	16920	50	1	2200000	579	5.48	0.17	12	0.20	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.25	N	000850	5000	110 억	191343	N	N	0	N	N
137	20241206	090111	57	100.00	KOSPI	기계	N	N	N	N	N	25700	50	2	0.19	5643050	220	0.81	25650	25700	25650	33300	18000	25650	25650.23	8.70	0	1	26883	26266	25933	25316	24983	26100	25150	110	7650	5000	16920	50	1	2200000	565	5.35	0.16	12	0.01	4801.00	157067.00	41650	20240318	-38.30	25300	20240805	1.58	41650	-38.30	20240318	25300	1.58	20240805	41650	-38.30	20240318	25300	1.58	20240805	1.25	N	000850	5000	110 억	191343	N	N	0	N	N
138	20241205	160111	57	100.00	KOSPI	기계	N	N	N	N	N	25650	-1450	5	-5.35	698751200	27001	17.97	26350	26550	25600	35200	19000	27100	25877.81	8.68	0	82	29633	28366	27483	26216	25333	27925	25775	110	8100	5000	17880	50	1	2200000	564	5.34	0.16	12	1.23	4801.00	157067.00	41650	20240318	-38.42	25300	20240805	1.38	41650	-38.42	20240318	25300	1.38	20240805	41650	-38.42	20240318	25300	1.38	20240805	1.32	N	000850	5000	110 억	190974	N	N	0	N	N
139	20241205	150111	57	100.00	KOSPI	기계	N	N	N	N	N	25750	-1350	5	-4.98	670983650	25920	17.25	26350	26550	25600	35200	19000	27100	25885.78	8.68	0	212	29633	28366	27483	26216	25333	27925	25775	110	8100	5000	17880	50	1	2200000	567	5.36	0.16	12	1.18	4801.00	157067.00	41650	20240318	-38.18	25300	20240805	1.78	41650	-38.18	20240318	25300	1.78	20240805	41650	-38.18	20240318	25300	1.78	20240805	1.32	N	000850	5000	110 억	190974	N	N	0	N	N
140	20241205	140110	57	100.00	KOSPI	기계	N	N	N	N	N	25800	-1300	5	-4.80	624972500	24136	16.06	26350	26550	25600	35200	19000	27100	25892.79	8.68	0	506	29633	28366	27483	26216	25333	27925	25775	110	8100	5000	17880	50	1	2200000	568	5.37	0.16	12	1.10	4801.00	157067.00	41650	20240318	-38.06	25300	20240805	1.98	41650	-38.06	20240318	25300	1.98	20240805	41650	-38.06	20240318	25300	1.98	20240805	1.32	N	000850	5000	110 억	190974	N	N	0	N	N
141	20241205	130111	57	100.00	KOSPI	기계	N	N	N	N	N	25850	-1250	5	-4.61	578386900	22331	14.86	26350	26550	25600	35200	19000	27100	25899.55	8.68	0	603	29633	28366	27483	26216	25333	27925	25775	110	8100	5000	17880	50	1	2200000	569	5.38	0.16	12	1.02	4801.00	157067.00	41650	20240318	-37.94	25300	20240805	2.17	41650	-37.94	20240318	25300	2.17	20240805	41650	-37.94	20240318	25300	2.17	20240805	1.32	N	000850	5000	110 억	190974	N	N	0	N	N
142	20241205	120111	57	100.00	KOSPI	기계	N	N	N	N	N	25800	-1300	5	-4.80	538512950	20786	13.84	26350	26550	25600	35200	19000	27100	25906.33	8.68	0	774	29633	28366	27483	26216	25333	27925	25775	110	8100	5000	17880	50	1	2200000	568	5.37	0.16	12	0.94	4801.00	157067.00	41650	20240318	-38.06	25300	20240805	1.98	41650	-38.06	20240318	25300	1.98	20240805	41650	-38.06	20240318	25300	1.98	20240805	1.32	N	000850	5000	110 억	190974	N	N	0	N	N
143	20241205	110110	57	100.00	KOSPI	기계	N	N	N	N	N	25750	-1350	5	-4.98	524641000	20248	13.48	26350	26550	25600	35200	19000	27100	25909.58	8.68	0	813	29633	28366	27483	26216	25333	27925	25775	110	8100	5000	17880	50	1	2200000	567	5.36	0.16	12	0.92	4801.00	157067.00	41650	20240318	-38.18	25300	20240805	1.78	41650	-38.18	20240318	25300	1.78	20240805	41650	-38.18	20240318	25300	1.78	20240805	1.32	N	000850	5000	110 억	190974	N	N	0	N	N
144	20241205	100110	57	100.00	KOSPI	기계	N	N	N	N	N	25800	-1300	5	-4.80	440882250	16989	11.31	26350	26550	25600	35200	19000	27100	25949.69	8.68	0	924	29633	28366	27483	26216	25333	27925	25775	110	8100	5000	17880	50	1	2200000	568	5.37	0.16	12	0.77	4801.00	157067.00	41650	20240318	-38.06	25300	20240805	1.98	41650	-38.06	20240318	25300	1.98	20240805	41650	-38.06	20240318	25300	1.98	20240805	1.32	N	000850	5000	110 억	190974	N	N	0	N	N
145	20241205	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26050	-1050	5	-3.87	103471850	3936	2.62	26350	26550	26050	35200	19000	27100	26284.44	8.68	0	499	29633	28366	27483	26216	25333	27925	25775	110	8100	5000	17880	50	1	2200000	573	5.43	0.17	12	0.18	4801.00	157067.00	41650	20240318	-37.45	25300	20240805	2.96	41650	-37.45	20240318	25300	2.96	20240805	41650	-37.45	20240318	25300	2.96	20240805	1.32	N	000850	5000	110 억	190974	N	N	0	N	N
146	20241204	160110	57	100.00	KOSPI	기계	N	N	N	N	N	27100	850	2	3.24	4109214100	148918	3186.09	27300	28750	26600	34100	18400	26250	27593.93	9.03	0	-9303	26550	26400	26100	25950	25650	26475	26025	110	7850	5000	17320	50	1	2200000	596	5.64	0.17	12	6.77	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.31	N	000850	5000	110 억	198577	N	N	0	N	N
147	20241204	150111	57	100.00	KOSPI	기계	N	N	N	N	N	27450	1200	2	4.57	3761169150	136252	2915.10	27300	28750	26600	34100	18400	26250	27604.60	9.03	0	-9283	26550	26400	26100	25950	25650	26475	26025	110	7850	5000	17320	50	1	2200000	604	5.72	0.17	12	6.19	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	41650	-34.09	20240318	25300	8.50	20240805	41650	-34.09	20240318	25300	8.50	20240805	1.31	N	000850	5000	110 억	198577	N	N	0	N	N
148	20241204	140110	57	100.00	KOSPI	기계	N	N	N	N	N	27800	1550	2	5.90	3228266950	116892	2500.90	27300	28750	26600	34100	18400	26250	27617.62	9.03	0	-9064	26550	26400	26100	25950	25650	26475	26025	110	7850	5000	17320	50	1	2200000	612	5.79	0.18	12	5.31	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	1.31	N	000850	5000	110 억	198577	N	N	0	N	N
149	20241204	130110	57	100.00	KOSPI	기계	N	N	N	N	N	27050	800	2	3.05	2605181550	94426	2020.24	27300	28750	26600	34100	18400	26250	27589.79	9.03	0	-7423	26550	26400	26100	25950	25650	26475	26025	110	7850	5000	17320	50	1	2200000	595	5.63	0.17	12	4.29	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.31	N	000850	5000	110 억	198577	N	N	0	N	N
150	20241204	120110	57	100.00	KOSPI	기계	N	N	N	N	N	26900	650	2	2.48	2526216900	91499	1957.62	27300	28750	26600	34100	18400	26250	27609.36	9.03	0	-6914	26550	26400	26100	25950	25650	26475	26025	110	7850	5000	17320	50	1	2200000	592	5.60	0.17	12	4.16	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.31	N	000850	5000	110 억	198577	N	N	0	N	N
151	20241204	110109	57	100.00	KOSPI	기계	N	N	N	N	N	26850	600	2	2.29	2441113300	88341	1890.05	27300	28750	26600	34100	18400	26250	27632.99	9.03	0	-6187	26550	26400	26100	25950	25650	26475	26025	110	7850	5000	17320	50	1	2200000	591	5.59	0.17	12	4.02	4801.00	157067.00	41650	20240318	-35.53	25300	20240805	6.13	41650	-35.53	20240318	25300	6.13	20240805	41650	-35.53	20240318	25300	6.13	20240805	1.31	N	000850	5000	110 억	198577	N	N	0	N	N
152	20241204	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27400	1150	2	4.38	2203388200	79578	1702.57	27300	28750	26600	34100	18400	26250	27688.57	9.03	0	-5081	26550	26400	26100	25950	25650	26475	26025	110	7850	5000	17320	50	1	2200000	603	5.71	0.17	12	3.62	4801.00	157067.00	41650	20240318	-34.21	25300	20240805	8.30	41650	-34.21	20240318	25300	8.30	20240805	41650	-34.21	20240318	25300	8.30	20240805	1.31	N	000850	5000	110 억	198577	N	N	0	N	N
153	20241204	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26900	650	2	2.48	157132800	5743	122.87	27300	28000	26750	34100	18400	26250	27362.50	9.03	0	-1061	26550	26400	26100	25950	25650	26475	26025	110	7850	5000	17320	50	1	2200000	592	5.60	0.17	12	0.26	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.31	N	000850	5000	110 억	198577	N	N	0	N	N
154	20241203	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26250	300	2	1.16	121418600	4673	101.21	25800	26250	25800	33700	18200	25950	25983.01	8.97	0	1263	26683	26316	25983	25616	25283	26150	25450	110	7750	5000	17120	50	1	2200000	578	5.47	0.17	12	0.21	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.32	N	000850	5000	110 억	197344	N	N	0	N	N
155	20241203	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26150	200	2	0.77	120159500	4625	100.17	25800	26250	25800	33700	18200	25950	25980.43	8.97	0	1266	26683	26316	25983	25616	25283	26150	25450	110	7750	5000	17120	50	1	2200000	575	5.45	0.17	12	0.21	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.32	N	000850	5000	110 억	197344	N	N	0	N	N
156	20241203	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26200	250	2	0.96	98137200	3781	81.89	25800	26200	25800	33700	18200	25950	25955.36	8.97	0	1164	26683	26316	25983	25616	25283	26150	25450	110	7750	5000	17120	50	1	2200000	576	5.46	0.17	12	0.17	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.32	N	000850	5000	110 억	197344	N	N	0	N	N
157	20241203	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26150	200	2	0.77	95603350	3684	79.79	25800	26200	25800	33700	18200	25950	25950.96	8.97	0	1141	26683	26316	25983	25616	25283	26150	25450	110	7750	5000	17120	50	1	2200000	575	5.45	0.17	12	0.17	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.32	N	000850	5000	110 억	197344	N	N	0	N	N
158	20241203	120112	57	100.00	KOSPI	기계	N	N	N	N	N	26050	100	2	0.39	94034100	3624	78.49	25800	26100	25800	33700	18200	25950	25947.60	8.97	0	1153	26683	26316	25983	25616	25283	26150	25450	110	7750	5000	17120	50	1	2200000	573	5.43	0.17	12	0.16	4801.00	157067.00	41650	20240318	-37.45	25300	20240805	2.96	41650	-37.45	20240318	25300	2.96	20240805	41650	-37.45	20240318	25300	2.96	20240805	1.32	N	000850	5000	110 억	197344	N	N	0	N	N
159	20241203	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26000	50	2	0.19	75525200	2911	63.05	25800	26100	25800	33700	18200	25950	25944.76	8.97	0	1148	26683	26316	25983	25616	25283	26150	25450	110	7750	5000	17120	50	1	2200000	572	5.42	0.17	12	0.13	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.32	N	000850	5000	110 억	197344	N	N	0	N	N
160	20241203	100110	57	100.00	KOSPI	기계	N	N	N	N	N	26000	50	2	0.19	10331850	399	8.64	25800	26100	25800	33700	18200	25950	25894.36	8.97	0	-114	26683	26316	25983	25616	25283	26150	25450	110	7750	5000	17120	50	1	2200000	572	5.42	0.17	12	0.02	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.32	N	000850	5000	110 억	197344	N	N	0	N	N
161	20241203	090110	57	100.00	KOSPI	기계	N	N	N	N	N	25800	-150	5	-0.58	5031000	195	4.22	25800	25800	25800	33700	18200	25950	25800.00	8.97	0	-35	26683	26316	25983	25616	25283	26150	25450	110	7750	5000	17120	50	1	2200000	568	5.37	0.16	12	0.01	4801.00	157067.00	41650	20240318	-38.06	25300	20240805	1.98	41650	-38.06	20240318	25300	1.98	20240805	41650	-38.06	20240318	25300	1.98	20240805	1.32	N	000850	5000	110 억	197344	N	N	0	N	N
162	20241202	160110	57	100.00	KOSPI	기계	N	N	N	N	N	25950	-150	5	-0.57	120032600	4617	120.71	26300	26350	25650	33900	18300	26100	25997.96	8.98	0	-361	26900	26500	26250	25850	25600	26375	25725	110	7800	5000	17220	50	1	2200000	571	5.41	0.17	12	0.21	4801.00	157067.00	41650	20240318	-37.70	25300	20240805	2.57	41650	-37.70	20240318	25300	2.57	20240805	41650	-37.70	20240318	25300	2.57	20240805	1.32	N	000850	5000	110 억	197540	N	N	0	N	N
163	20241202	150110	57	100.00	KOSPI	기계	N	N	N	N	N	26000	-100	5	-0.38	111741950	4297	112.34	26300	26350	25650	33900	18300	26100	26004.64	8.98	0	-179	26900	26500	26250	25850	25600	26375	25725	110	7800	5000	17220	50	1	2200000	572	5.42	0.17	12	0.20	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.32	N	000850	5000	110 억	197540	N	N	0	N	N
164	20241202	140110	57	100.00	KOSPI	기계	N	N	N	N	N	25900	-200	5	-0.77	110446650	4247	111.03	26300	26350	25650	33900	18300	26100	26005.80	8.98	0	-179	26900	26500	26250	25850	25600	26375	25725	110	7800	5000	17220	50	1	2200000	570	5.39	0.16	12	0.19	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.32	N	000850	5000	110 억	197540	N	N	0	N	N
165	20241202	130111	57	100.00	KOSPI	기계	N	N	N	N	N	25900	-200	5	-0.77	102484600	3940	103.01	26300	26350	25650	33900	18300	26100	26011.32	8.98	0	-129	26900	26500	26250	25850	25600	26375	25725	110	7800	5000	17220	50	1	2200000	570	5.39	0.16	12	0.18	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.32	N	000850	5000	110 억	197540	N	N	0	N	N
166	20241202	120112	57	100.00	KOSPI	기계	N	N	N	N	N	26000	-100	5	-0.38	81720950	3136	81.99	26300	26350	25950	33900	18300	26100	26058.98	8.98	0	-121	26900	26500	26250	25850	25600	26375	25725	110	7800	5000	17220	50	1	2200000	572	5.42	0.17	12	0.14	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.32	N	000850	5000	110 억	197540	N	N	0	N	N
167	20241202	110109	57	100.00	KOSPI	기계	N	N	N	N	N	26100	0	3	0.00	57154500	2191	57.28	26300	26350	25950	33900	18300	26100	26086.03	8.98	0	115	26900	26500	26250	25850	25600	26375	25725	110	7800	5000	17220	50	1	2200000	574	5.44	0.17	12	0.10	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.32	N	000850	5000	110 억	197540	N	N	0	N	N
168	20241202	100110	57	100.00	KOSPI	기계	N	N	N	N	N	26250	150	2	0.57	43154000	1653	43.22	26300	26350	26050	33900	18300	26100	26106.47	8.98	0	228	26900	26500	26250	25850	25600	26375	25725	110	7800	5000	17220	50	1	2200000	578	5.47	0.17	12	0.08	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.32	N	000850	5000	110 억	197540	N	N	0	N	N
169	20241202	090110	57	100.00	KOSPI	기계	N	N	N	N	N	26250	150	2	0.57	1209750	46	1.20	26300	26300	26250	33900	18300	26100	26298.91	8.98	0	0	26900	26500	26250	25850	25600	26375	25725	110	7800	5000	17220	50	1	2200000	578	5.47	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.32	N	000850	5000	110 억	197540	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History