KissMeData/004380/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160159	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	489379780	58632	177.25	7970	8530	7910	10360	5580	7970	8346.03	35.58	15860	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7470843	N	N	0	N	00	N
3	20241231	150159	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	489379780	58632	177.25	7970	8530	7910	10360	5580	7970	8346.03	35.58	15860	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7470843	N	N	0	N	00	N
4	20241231	140159	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	489379780	58632	177.25	7970	8530	7910	10360	5580	7970	8346.03	35.58	15860	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7470843	N	N	0	N	00	N
5	20241231	130159	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	489379780	58632	177.25	7970	8530	7910	10360	5580	7970	8346.03	35.58	15860	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7470843	N	N	0	N	00	N
6	20241231	120159	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	489379780	58632	177.25	7970	8530	7910	10360	5580	7970	8346.03	35.58	15860	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7470843	N	N	0	N	00	N
7	20241231	110158	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	489379780	58632	177.25	7970	8530	7910	10360	5580	7970	8346.03	35.58	15860	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7470843	N	N	0	N	00	N
8	20241231	100200	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	489379780	58632	177.25	7970	8530	7910	10360	5580	7970	8346.03	35.58	15860	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7470843	N	N	0	N	00	N
9	20241231	090200	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	489379780	58632	177.25	7970	8530	7910	10360	5580	7970	8346.03	35.58	15860	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7470843	N	N	0	N	00	N
10	20241230	160158	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8470	500	2	6.27	485540100	58175	175.87	7970	8530	7910	10360	5580	7970	8346.03	35.50	0	13435	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1779	180.21	0.87	12	0.28	47.00	9697.00	20300	20240221	-58.28	7220	20241209	17.31	20300	-58.28	20240221	7220	17.31	20241209	20300	-58.28	20240221	7220	17.31	20241209	1.34	N	004380	500	105 억		7454983	N	N	0	N	00	N
11	20241230	150159	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8460	490	2	6.15	463937530	55619	168.14	7970	8530	7910	10360	5580	7970	8341.35	35.50	0	12700	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1777	180.00	0.87	12	0.26	47.00	9697.00	20300	20240221	-58.33	7220	20241209	17.17	20300	-58.33	20240221	7220	17.17	20241209	20300	-58.33	20240221	7220	17.17	20241209	1.34	N	004380	500	105 억		7454983	N	N	0	N	00	N
12	20241230	140159	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8340	370	2	4.64	218066770	26507	80.13	7970	8380	7910	10360	5580	7970	8226.76	35.50	0	7992	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1751	177.45	0.86	12	0.13	47.00	9697.00	20300	20240221	-58.92	7220	20241209	15.51	20300	-58.92	20240221	7220	15.51	20241209	20300	-58.92	20240221	7220	15.51	20241209	1.34	N	004380	500	105 억		7454983	N	N	0	N	00	N
13	20241230	130200	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8330	360	2	4.52	148733050	18172	54.94	7970	8380	7910	10360	5580	7970	8184.74	35.50	0	3262	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1749	177.23	0.86	12	0.09	47.00	9697.00	20300	20240221	-58.97	7220	20241209	15.37	20300	-58.97	20240221	7220	15.37	20241209	20300	-58.97	20240221	7220	15.37	20241209	1.34	N	004380	500	105 억		7454983	N	N	0	N	00	N
14	20241230	120200	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8130	160	2	2.01	60064670	7425	22.45	7970	8170	7910	10360	5580	7970	8089.52	35.50	0	3480	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1707	172.98	0.84	12	0.04	47.00	9697.00	20300	20240221	-59.95	7220	20241209	12.60	20300	-59.95	20240221	7220	12.60	20241209	20300	-59.95	20240221	7220	12.60	20241209	1.34	N	004380	500	105 억		7454983	N	N	0	N	00	N
15	20241230	110200	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8140	170	2	2.13	51335830	6354	19.21	7970	8170	7910	10360	5580	7970	8079.29	35.50	0	3690	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1709	173.19	0.84	12	0.03	47.00	9697.00	20300	20240221	-59.90	7220	20241209	12.74	20300	-59.90	20240221	7220	12.74	20241209	20300	-59.90	20240221	7220	12.74	20241209	1.34	N	004380	500	105 억		7454983	N	N	0	N	00	N
16	20241230	100159	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	8160	190	2	2.38	45256840	5607	16.95	7970	8170	7910	10360	5580	7970	8071.49	35.50	0	3291	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1714	173.62	0.84	12	0.03	47.00	9697.00	20300	20240221	-59.80	7220	20241209	13.02	20300	-59.80	20240221	7220	13.02	20241209	20300	-59.80	20240221	7220	13.02	20241209	1.34	N	004380	500	105 억		7454983	N	N	0	N	00	N
17	20241230	090200	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	7950	-20	5	-0.25	7337630	923	2.79	7970	7970	7910	10360	5580	7970	7949.76	35.50	0	186	8283	8126	8003	7846	7723	8065	7785	105	2390	500	5100	10	1	21000000	1670	169.15	0.82	12	0.00	47.00	9697.00	20300	20240221	-60.84	7220	20241209	10.11	20300	-60.84	20240221	7220	10.11	20241209	20300	-60.84	20240221	7220	10.11	20241209	1.34	N	004380	500	105 억		7454983	N	N	0	N	00	N
18	20241227	160159	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	-220	5	-2.69	263901540	33047	116.59	8120	8160	7880	10640	5740	8190	7985.64	35.56	0	-10841	8383	8286	8203	8106	8023	8335	8155	105	2450	500	5240	10	1	21000000	1674	169.57	0.82	12	0.16	47.00	9697.00	20300	20240221	-60.74	7220	20241209	10.39	20300	-60.74	20240221	7220	10.39	20241209	20300	-60.74	20240221	7220	10.39	20241209	1.33	N	004380	500	105 억		7466960	N	N	2	N	00	N
19	20241227	150158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7960	-230	5	-2.81	254325230	31846	112.36	8120	8160	7880	10640	5740	8190	7986.10	35.56	0	-10810	8383	8286	8203	8106	8023	8335	8155	105	2450	500	5240	10	1	21000000	1672	169.36	0.82	12	0.15	47.00	9697.00	20300	20240221	-60.79	7220	20241209	10.25	20300	-60.79	20240221	7220	10.25	20241209	20300	-60.79	20240221	7220	10.25	20241209	1.33	N	004380	500	105 억		7466960	N	N	2	N	00	N
20	20241227	140200	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7980	-210	5	-2.56	218443310	27351	96.50	8120	8160	7880	10640	5740	8190	7986.67	35.56	0	-10064	8383	8286	8203	8106	8023	8335	8155	105	2450	500	5240	10	1	21000000	1676	169.79	0.82	12	0.13	47.00	9697.00	20300	20240221	-60.69	7220	20241209	10.53	20300	-60.69	20240221	7220	10.53	20241209	20300	-60.69	20240221	7220	10.53	20241209	1.33	N	004380	500	105 억		7466960	N	N	2	N	00	N
21	20241227	130159	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	-260	5	-3.17	190535270	23839	84.11	8120	8160	7880	10640	5740	8190	7992.59	35.56	0	-9409	8383	8286	8203	8106	8023	8335	8155	105	2450	500	5240	10	1	21000000	1665	168.72	0.82	12	0.11	47.00	9697.00	20300	20240221	-60.94	7220	20241209	9.83	20300	-60.94	20240221	7220	9.83	20241209	20300	-60.94	20240221	7220	9.83	20241209	1.33	N	004380	500	105 억		7466960	N	N	2	N	00	N
22	20241227	120158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7960	-230	5	-2.81	142034850	17716	62.50	8120	8160	7940	10640	5740	8190	8017.32	35.56	0	-7806	8383	8286	8203	8106	8023	8335	8155	105	2450	500	5240	10	1	21000000	1672	169.36	0.82	12	0.08	47.00	9697.00	20300	20240221	-60.79	7220	20241209	10.25	20300	-60.79	20240221	7220	10.25	20241209	20300	-60.79	20240221	7220	10.25	20241209	1.33	N	004380	500	105 억		7466960	N	N	2	N	00	N
23	20241227	110159	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	-200	5	-2.44	99864790	12421	43.82	8120	8160	7950	10640	5740	8190	8040.00	35.56	0	-5900	8383	8286	8203	8106	8023	8335	8155	105	2450	500	5240	10	1	21000000	1678	170.00	0.82	12	0.06	47.00	9697.00	20300	20240221	-60.64	7220	20241209	10.66	20300	-60.64	20240221	7220	10.66	20241209	20300	-60.64	20240221	7220	10.66	20241209	1.33	N	004380	500	105 억		7466960	N	N	2	N	00	N
24	20241227	100159	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	-40	5	-0.49	52569400	6525	23.02	8120	8160	8010	10640	5740	8190	8056.61	35.56	0	-3413	8383	8286	8203	8106	8023	8335	8155	105	2450	500	5240	10	1	21000000	1712	173.40	0.84	12	0.03	47.00	9697.00	20300	20240221	-59.85	7220	20241209	12.88	20300	-59.85	20240221	7220	12.88	20241209	20300	-59.85	20240221	7220	12.88	20241209	1.33	N	004380	500	105 억		7466960	N	N	2	N	00	N
25	20241227	090200	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8040	-150	5	-1.83	4157360	512	1.81	8120	8120	8040	10640	5740	8190	8119.84	35.56	0	-116	8383	8286	8203	8106	8023	8335	8155	105	2450	500	5240	10	1	21000000	1688	171.06	0.83	12	0.00	47.00	9697.00	20300	20240221	-60.39	7220	20241209	11.36	20300	-60.39	20240221	7220	11.36	20241209	20300	-60.39	20240221	7220	11.36	20241209	1.33	N	004380	500	105 억		7466960	N	N	2	N	00	N
26	20241226	160158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	70	2	0.86	231852880	28282	79.74	8160	8300	8120	10550	5690	8120	8197.91	35.57	0	-2166	8386	8252	8136	8002	7886	8320	8070	105	2430	500	5190	10	1	21000000	1720	174.26	0.84	12	0.13	47.00	9697.00	20300	20240221	-59.66	7220	20241209	13.43	20300	-59.66	20240221	7220	13.43	20241209	20300	-59.66	20240221	7220	13.43	20241209	1.34	N	004380	500	105 억		7470645	N	N	2	N	00	N
27	20241226	150158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	30	2	0.37	218316610	26627	75.07	8160	8300	8120	10550	5690	8120	8199.07	35.57	0	-2424	8386	8252	8136	8002	7886	8320	8070	105	2430	500	5190	10	1	21000000	1712	173.40	0.84	12	0.13	47.00	9697.00	20300	20240221	-59.85	7220	20241209	12.88	20300	-59.85	20240221	7220	12.88	20241209	20300	-59.85	20240221	7220	12.88	20241209	1.34	N	004380	500	105 억		7470645	N	N	0	N	00	N
28	20241226	140158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	70	2	0.86	185781090	22648	63.85	8160	8300	8120	10550	5690	8120	8202.98	35.57	0	-1839	8386	8252	8136	8002	7886	8320	8070	105	2430	500	5190	10	1	21000000	1720	174.26	0.84	12	0.11	47.00	9697.00	20300	20240221	-59.66	7220	20241209	13.43	20300	-59.66	20240221	7220	13.43	20241209	20300	-59.66	20240221	7220	13.43	20241209	1.34	N	004380	500	105 억		7470645	N	N	0	N	00	N
29	20241226	130159	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	100	2	1.23	168950990	20599	58.08	8160	8300	8120	10550	5690	8120	8201.90	35.57	0	-1335	8386	8252	8136	8002	7886	8320	8070	105	2430	500	5190	10	1	21000000	1726	174.89	0.85	12	0.10	47.00	9697.00	20300	20240221	-59.51	7220	20241209	13.85	20300	-59.51	20240221	7220	13.85	20241209	20300	-59.51	20240221	7220	13.85	20241209	1.34	N	004380	500	105 억		7470645	N	N	0	N	00	N
30	20241226	120159	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8170	50	2	0.62	142802130	17411	49.09	8160	8300	8120	10550	5690	8120	8201.83	35.57	0	-3099	8386	8252	8136	8002	7886	8320	8070	105	2430	500	5190	10	1	21000000	1716	173.83	0.84	12	0.08	47.00	9697.00	20300	20240221	-59.75	7220	20241209	13.16	20300	-59.75	20240221	7220	13.16	20241209	20300	-59.75	20240221	7220	13.16	20241209	1.34	N	004380	500	105 억		7470645	N	N	0	N	00	N
31	20241226	110158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	80	2	0.99	128641130	15678	44.20	8160	8300	8120	10550	5690	8120	8205.20	35.57	0	-2752	8386	8252	8136	8002	7886	8320	8070	105	2430	500	5190	10	1	21000000	1722	174.47	0.85	12	0.07	47.00	9697.00	20300	20240221	-59.61	7220	20241209	13.57	20300	-59.61	20240221	7220	13.57	20241209	20300	-59.61	20240221	7220	13.57	20241209	1.34	N	004380	500	105 억		7470645	N	N	0	N	00	N
32	20241226	100158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	100	2	1.23	95920720	11670	32.90	8160	8300	8130	10550	5690	8120	8219.43	35.57	0	-1091	8386	8252	8136	8002	7886	8320	8070	105	2430	500	5190	10	1	21000000	1726	174.89	0.85	12	0.06	47.00	9697.00	20300	20240221	-59.51	7220	20241209	13.85	20300	-59.51	20240221	7220	13.85	20241209	20300	-59.51	20240221	7220	13.85	20241209	1.34	N	004380	500	105 억		7470645	N	N	0	N	00	N
33	20241226	090158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8230	110	2	1.35	11091110	1351	3.81	8160	8300	8160	10550	5690	8120	8209.56	35.57	0	980	8386	8252	8136	8002	7886	8320	8070	105	2430	500	5190	10	1	21000000	1728	175.11	0.85	12	0.01	47.00	9697.00	20300	20240221	-59.46	7220	20241209	13.99	20300	-59.46	20240221	7220	13.99	20241209	20300	-59.46	20240221	7220	13.99	20241209	1.34	N	004380	500	105 억		7470645	N	N	0	N	00	N
34	20241224	160158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	70	2	0.87	287905530	35377	90.59	8090	8270	8020	10460	5640	8050	8138.29	35.53	0	8135	8290	8170	8000	7880	7710	8230	7940	105	2410	500	5150	10	1	21000000	1705	172.77	0.84	12	0.17	47.00	9697.00	20300	20240221	-60.00	7220	20241209	12.47	20300	-60.00	20240221	7220	12.47	20241209	20300	-60.00	20240221	7220	12.47	20241209	1.34	N	004380	500	105 억		7462236	N	N	24	N	00	N
35	20241224	150158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	110	2	1.37	263881980	32422	83.02	8090	8270	8020	10460	5640	8050	8138.98	35.53	0	9522	8290	8170	8000	7880	7710	8230	7940	105	2410	500	5150	10	1	21000000	1714	173.62	0.84	12	0.15	47.00	9697.00	20300	20240221	-59.80	7220	20241209	13.02	20300	-59.80	20240221	7220	13.02	20241209	20300	-59.80	20240221	7220	13.02	20241209	1.34	N	004380	500	105 억		7462236	N	N	24	N	00	N
36	20241224	140157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	90	2	1.12	248112120	30482	78.05	8090	8270	8020	10460	5640	8050	8139.63	35.53	0	9192	8290	8170	8000	7880	7710	8230	7940	105	2410	500	5150	10	1	21000000	1709	173.19	0.84	12	0.15	47.00	9697.00	20300	20240221	-59.90	7220	20241209	12.74	20300	-59.90	20240221	7220	12.74	20241209	20300	-59.90	20240221	7220	12.74	20241209	1.34	N	004380	500	105 억		7462236	N	N	24	N	00	N
37	20241224	130158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	130	2	1.61	214679270	26370	67.53	8090	8270	8020	10460	5640	8050	8141.04	35.53	0	8290	8290	8170	8000	7880	7710	8230	7940	105	2410	500	5150	10	1	21000000	1718	174.04	0.84	12	0.13	47.00	9697.00	20300	20240221	-59.70	7220	20241209	13.30	20300	-59.70	20240221	7220	13.30	20241209	20300	-59.70	20240221	7220	13.30	20241209	1.34	N	004380	500	105 억		7462236	N	N	24	N	00	N
38	20241224	120157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	130	2	1.61	196855190	24180	61.92	8090	8270	8020	10460	5640	8050	8141.24	35.53	0	9416	8290	8170	8000	7880	7710	8230	7940	105	2410	500	5150	10	1	21000000	1718	174.04	0.84	12	0.12	47.00	9697.00	20300	20240221	-59.70	7220	20241209	13.30	20300	-59.70	20240221	7220	13.30	20241209	20300	-59.70	20240221	7220	13.30	20241209	1.34	N	004380	500	105 억		7462236	N	N	24	N	00	N
39	20241224	110158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	140	2	1.74	144084710	17741	45.43	8090	8190	8020	10460	5640	8050	8121.57	35.53	0	8269	8290	8170	8000	7880	7710	8230	7940	105	2410	500	5150	10	1	21000000	1720	174.26	0.84	12	0.08	47.00	9697.00	20300	20240221	-59.66	7220	20241209	13.43	20300	-59.66	20240221	7220	13.43	20241209	20300	-59.66	20240221	7220	13.43	20241209	1.34	N	004380	500	105 억		7462236	N	N	24	N	00	N
40	20241224	100157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	70	2	0.87	56155050	6951	17.80	8090	8130	8020	10460	5640	8050	8078.70	35.53	0	3232	8290	8170	8000	7880	7710	8230	7940	105	2410	500	5150	10	1	21000000	1705	172.77	0.84	12	0.03	47.00	9697.00	20300	20240221	-60.00	7220	20241209	12.47	20300	-60.00	20240221	7220	12.47	20241209	20300	-60.00	20240221	7220	12.47	20241209	1.34	N	004380	500	105 억		7462236	N	N	24	N	00	N
41	20241224	090159	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	40	2	0.50	88990	11	0.03	8090	8090	8090	10460	5640	8050	8090.00	35.53	0	0	8290	8170	8000	7880	7710	8230	7940	105	2410	500	5150	10	1	21000000	1699	172.13	0.83	12	0.00	47.00	9697.00	20300	20240221	-60.15	7220	20241209	12.05	20300	-60.15	20240221	7220	12.05	20241209	20300	-60.15	20240221	7220	12.05	20241209	1.34	N	004380	500	105 억		7462236	N	N	24	N	00	N
42	20241223	160157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	190	2	2.42	312227410	38964	121.82	7830	8120	7830	10210	5510	7860	8013.22	35.43	0	19063	8166	8012	7866	7712	7566	7940	7640	105	2350	500	5030	10	1	21000000	1691	171.28	0.83	12	0.19	47.00	9697.00	20300	20240221	-60.34	7220	20241209	11.50	20300	-60.34	20240221	7220	11.50	20241209	20300	-60.34	20240221	7220	11.50	20241209	1.35	N	004380	500	105 억		7440433	N	N	24	N	00	N
43	20241223	150158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	200	2	2.54	291465920	36380	113.74	7830	8120	7830	10210	5510	7860	8011.71	35.43	0	18289	8166	8012	7866	7712	7566	7940	7640	105	2350	500	5030	10	1	21000000	1693	171.49	0.83	12	0.17	47.00	9697.00	20300	20240221	-60.30	7220	20241209	11.63	20300	-60.30	20240221	7220	11.63	20241209	20300	-60.30	20240221	7220	11.63	20241209	1.35	N	004380	500	105 억		7440433	N	N	27	N	00	N
44	20241223	140157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	220	2	2.80	245709320	30725	96.06	7830	8080	7830	10210	5510	7860	7997.05	35.43	0	16172	8166	8012	7866	7712	7566	7940	7640	105	2350	500	5030	10	1	21000000	1697	171.91	0.83	12	0.15	47.00	9697.00	20300	20240221	-60.20	7220	20241209	11.91	20300	-60.20	20240221	7220	11.91	20241209	20300	-60.20	20240221	7220	11.91	20241209	1.35	N	004380	500	105 억		7440433	N	N	27	N	00	N
45	20241223	130158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	140	2	1.78	222834920	27884	87.18	7830	8080	7830	10210	5510	7860	7991.50	35.43	0	13591	8166	8012	7866	7712	7566	7940	7640	105	2350	500	5030	10	1	21000000	1680	170.21	0.82	12	0.13	47.00	9697.00	20300	20240221	-60.59	7220	20241209	10.80	20300	-60.59	20240221	7220	10.80	20241209	20300	-60.59	20240221	7220	10.80	20241209	1.35	N	004380	500	105 억		7440433	N	N	27	N	00	N
46	20241223	120157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	210	2	2.67	165157780	20692	64.69	7830	8080	7830	10210	5510	7860	7981.72	35.43	0	13283	8166	8012	7866	7712	7566	7940	7640	105	2350	500	5030	10	1	21000000	1695	171.70	0.83	12	0.10	47.00	9697.00	20300	20240221	-60.25	7220	20241209	11.77	20300	-60.25	20240221	7220	11.77	20241209	20300	-60.25	20240221	7220	11.77	20241209	1.35	N	004380	500	105 억		7440433	N	N	27	N	00	N
47	20241223	110157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7980	120	2	1.53	129210670	16220	50.71	7830	8030	7830	10210	5510	7860	7966.13	35.43	0	10367	8166	8012	7866	7712	7566	7940	7640	105	2350	500	5030	10	1	21000000	1676	169.79	0.82	12	0.08	47.00	9697.00	20300	20240221	-60.69	7220	20241209	10.53	20300	-60.69	20240221	7220	10.53	20241209	20300	-60.69	20240221	7220	10.53	20241209	1.35	N	004380	500	105 억		7440433	N	N	27	N	00	N
48	20241223	100157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8020	160	2	2.04	76185320	9576	29.94	7830	8030	7830	10210	5510	7860	7955.86	35.43	0	6676	8166	8012	7866	7712	7566	7940	7640	105	2350	500	5030	10	1	21000000	1684	170.64	0.83	12	0.05	47.00	9697.00	20300	20240221	-60.49	7220	20241209	11.08	20300	-60.49	20240221	7220	11.08	20241209	20300	-60.49	20240221	7220	11.08	20241209	1.35	N	004380	500	105 억		7440433	N	N	27	N	00	N
49	20241223	090158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7870	10	2	0.13	5457700	693	2.17	7830	7890	7830	10210	5510	7860	7875.47	35.43	0	683	8166	8012	7866	7712	7566	7940	7640	105	2350	500	5030	10	1	21000000	1653	167.45	0.81	12	0.00	47.00	9697.00	20300	20240221	-61.23	7220	20241209	9.00	20300	-61.23	20240221	7220	9.00	20241209	20300	-61.23	20240221	7220	9.00	20241209	1.35	N	004380	500	105 억		7440433	N	N	27	N	00	N
50	20241220	160156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7860	-150	5	-1.87	251393460	31955	119.84	7960	8020	7720	10410	5610	8010	7867.11	35.52	0	-17477	8230	8120	7960	7850	7690	8175	7905	105	2400	500	5120	10	1	21000000	1651	167.23	0.81	12	0.15	47.00	9697.00	20300	20240221	-61.28	7220	20241209	8.86	20300	-61.28	20240221	7220	8.86	20241209	20300	-61.28	20240221	7220	8.86	20241209	1.36	N	004380	500	105 억		7458423	N	N	27	N	00	N
51	20241220	150156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7810	-200	5	-2.50	223581970	28398	106.50	7960	8020	7720	10410	5610	8010	7873.16	35.52	0	-17151	8230	8120	7960	7850	7690	8175	7905	105	2400	500	5120	10	1	21000000	1640	166.17	0.81	12	0.14	47.00	9697.00	20300	20240221	-61.53	7220	20241209	8.17	20300	-61.53	20240221	7220	8.17	20241209	20300	-61.53	20240221	7220	8.17	20241209	1.36	N	004380	500	105 억		7458423	N	N	0	N	00	N
52	20241220	140157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7830	-180	5	-2.25	213719430	27135	101.77	7960	8020	7720	10410	5610	8010	7876.15	35.52	0	-17284	8230	8120	7960	7850	7690	8175	7905	105	2400	500	5120	10	1	21000000	1644	166.60	0.81	12	0.13	47.00	9697.00	20300	20240221	-61.43	7220	20241209	8.45	20300	-61.43	20240221	7220	8.45	20241209	20300	-61.43	20240221	7220	8.45	20241209	1.36	N	004380	500	105 억		7458423	N	N	0	N	00	N
53	20241220	130157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7850	-160	5	-2.00	175094820	22180	83.18	7960	8020	7810	10410	5610	8010	7894.27	35.52	0	-16006	8230	8120	7960	7850	7690	8175	7905	105	2400	500	5120	10	1	21000000	1649	167.02	0.81	12	0.11	47.00	9697.00	20300	20240221	-61.33	7220	20241209	8.73	20300	-61.33	20240221	7220	8.73	20241209	20300	-61.33	20240221	7220	8.73	20241209	1.36	N	004380	500	105 억		7458423	N	N	0	N	00	N
54	20241220	120156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7890	-120	5	-1.50	166770840	21121	79.21	7960	8020	7810	10410	5610	8010	7895.97	35.52	0	-15518	8230	8120	7960	7850	7690	8175	7905	105	2400	500	5120	10	1	21000000	1657	167.87	0.81	12	0.10	47.00	9697.00	20300	20240221	-61.13	7220	20241209	9.28	20300	-61.13	20240221	7220	9.28	20241209	20300	-61.13	20240221	7220	9.28	20241209	1.36	N	004380	500	105 억		7458423	N	N	0	N	00	N
55	20241220	110156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	-80	5	-1.00	111509830	14130	52.99	7960	8020	7810	10410	5610	8010	7891.71	35.52	0	-10214	8230	8120	7960	7850	7690	8175	7905	105	2400	500	5120	10	1	21000000	1665	168.72	0.82	12	0.07	47.00	9697.00	20300	20240221	-60.94	7220	20241209	9.83	20300	-60.94	20240221	7220	9.83	20241209	20300	-60.94	20240221	7220	9.83	20241209	1.36	N	004380	500	105 억		7458423	N	N	0	N	00	N
56	20241220	100156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-60	5	-0.75	102457670	12989	48.71	7960	8020	7810	10410	5610	8010	7888.03	35.52	0	-10457	8230	8120	7960	7850	7690	8175	7905	105	2400	500	5120	10	1	21000000	1670	169.15	0.82	12	0.06	47.00	9697.00	20300	20240221	-60.84	7220	20241209	10.11	20300	-60.84	20240221	7220	10.11	20241209	20300	-60.84	20240221	7220	10.11	20241209	1.36	N	004380	500	105 억		7458423	N	N	0	N	00	N
57	20241220	090157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7960	-50	5	-0.62	955200	120	0.45	7960	7960	7960	10410	5610	8010	7960.00	35.52	0	-92	8230	8120	7960	7850	7690	8175	7905	105	2400	500	5120	10	1	21000000	1672	169.36	0.82	12	0.00	47.00	9697.00	20300	20240221	-60.79	7220	20241209	10.25	20300	-60.79	20240221	7220	10.25	20241209	20300	-60.79	20240221	7220	10.25	20241209	1.36	N	004380	500	105 억		7458423	N	N	0	N	00	N
58	20241219	160157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8010	-80	5	-0.99	213008120	26664	123.65	7990	8070	7800	10510	5670	8090	7988.60	35.50	0	3442	8210	8150	8070	8010	7930	8180	8040	105	2420	500	5170	10	1	21000000	1682	170.43	0.83	12	0.13	47.00	9697.00	20300	20240221	-60.54	7220	20241209	10.94	20300	-60.54	20240221	7220	10.94	20241209	20300	-60.54	20240221	7220	10.94	20241209	1.37	N	004380	500	105 억		7454511	N	N	16	N	00	N
59	20241219	150156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	-100	5	-1.24	162894250	20368	94.45	7990	8070	7800	10510	5670	8090	7997.55	35.50	0	3624	8210	8150	8070	8010	7930	8180	8040	105	2420	500	5170	10	1	21000000	1678	170.00	0.82	12	0.10	47.00	9697.00	20300	20240221	-60.64	7220	20241209	10.66	20300	-60.64	20240221	7220	10.66	20241209	20300	-60.64	20240221	7220	10.66	20241209	1.37	N	004380	500	105 억		7454511	N	N	16	N	00	N
60	20241219	140156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8010	-80	5	-0.99	141340680	17675	81.97	7990	8070	7800	10510	5670	8090	7996.64	35.50	0	3426	8210	8150	8070	8010	7930	8180	8040	105	2420	500	5170	10	1	21000000	1682	170.43	0.83	12	0.08	47.00	9697.00	20300	20240221	-60.54	7220	20241209	10.94	20300	-60.54	20240221	7220	10.94	20241209	20300	-60.54	20240221	7220	10.94	20241209	1.37	N	004380	500	105 억		7454511	N	N	16	N	00	N
61	20241219	130156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8030	-60	5	-0.74	110527590	13824	64.11	7990	8070	7800	10510	5670	8090	7995.33	35.50	0	3072	8210	8150	8070	8010	7930	8180	8040	105	2420	500	5170	10	1	21000000	1686	170.85	0.83	12	0.07	47.00	9697.00	20300	20240221	-60.44	7220	20241209	11.22	20300	-60.44	20240221	7220	11.22	20241209	20300	-60.44	20240221	7220	11.22	20241209	1.37	N	004380	500	105 억		7454511	N	N	16	N	00	N
62	20241219	120156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	-20	5	-0.25	99585100	12461	57.79	7990	8070	7800	10510	5670	8090	7991.73	35.50	0	2549	8210	8150	8070	8010	7930	8180	8040	105	2420	500	5170	10	1	21000000	1695	171.70	0.83	12	0.06	47.00	9697.00	20300	20240221	-60.25	7220	20241209	11.77	20300	-60.25	20240221	7220	11.77	20241209	20300	-60.25	20240221	7220	11.77	20241209	1.37	N	004380	500	105 억		7454511	N	N	16	N	00	N
63	20241219	110156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8020	-70	5	-0.87	35962000	4515	20.94	7990	8050	7800	10510	5670	8090	7964.98	35.50	0	-337	8210	8150	8070	8010	7930	8180	8040	105	2420	500	5170	10	1	21000000	1684	170.64	0.83	12	0.02	47.00	9697.00	20300	20240221	-60.49	7220	20241209	11.08	20300	-60.49	20240221	7220	11.08	20241209	20300	-60.49	20240221	7220	11.08	20241209	1.37	N	004380	500	105 억		7454511	N	N	16	N	00	N
64	20241219	100156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8030	-60	5	-0.74	19676520	2478	11.49	7990	8050	7800	10510	5670	8090	7940.42	35.50	0	-17	8210	8150	8070	8010	7930	8180	8040	105	2420	500	5170	10	1	21000000	1686	170.85	0.83	12	0.01	47.00	9697.00	20300	20240221	-60.44	7220	20241209	11.22	20300	-60.44	20240221	7220	11.22	20241209	20300	-60.44	20240221	7220	11.22	20241209	1.37	N	004380	500	105 억		7454511	N	N	16	N	00	N
65	20241219	090156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7800	-290	5	-3.58	4909700	624	2.89	7990	7990	7800	10510	5670	8090	7867.75	35.50	0	4	8210	8150	8070	8010	7930	8180	8040	105	2420	500	5170	10	1	21000000	1638	165.96	0.80	12	0.00	47.00	9697.00	20300	20240221	-61.58	7220	20241209	8.03	20300	-61.58	20240221	7220	8.03	20241209	20300	-61.58	20240221	7220	8.03	20241209	1.37	N	004380	500	105 억		7454511	N	N	16	N	00	N
66	20241218	160155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	50	2	0.62	173411230	21512	61.61	7990	8130	7990	10450	5630	8040	8061.14	35.47	0	4300	8246	8142	8046	7942	7846	8095	7895	105	2410	500	5140	10	1	21000000	1699	172.13	0.83	12	0.10	47.00	9697.00	20300	20240221	-60.15	7220	20241209	12.05	20300	-60.15	20240221	7220	12.05	20241209	20300	-60.15	20240221	7220	12.05	20241209	1.37	N	004380	500	105 억		7448637	N	N	16	N	00	N
67	20241218	150156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	50	2	0.62	165914730	20586	58.96	7990	8130	7990	10450	5630	8040	8059.59	35.47	0	4044	8246	8142	8046	7942	7846	8095	7895	105	2410	500	5140	10	1	21000000	1699	172.13	0.83	12	0.10	47.00	9697.00	20300	20240221	-60.15	7220	20241209	12.05	20300	-60.15	20240221	7220	12.05	20241209	20300	-60.15	20240221	7220	12.05	20241209	1.37	N	004380	500	105 억		7448637	N	N	0	N	00	N
68	20241218	140156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	10	2	0.12	149865830	18602	53.27	7990	8130	7990	10450	5630	8040	8056.44	35.47	0	2828	8246	8142	8046	7942	7846	8095	7895	105	2410	500	5140	10	1	21000000	1691	171.28	0.83	12	0.09	47.00	9697.00	20300	20240221	-60.34	7220	20241209	11.50	20300	-60.34	20240221	7220	11.50	20241209	20300	-60.34	20240221	7220	11.50	20241209	1.37	N	004380	500	105 억		7448637	N	N	0	N	00	N
69	20241218	130156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	40	2	0.50	118909720	14752	42.25	7990	8130	7990	10450	5630	8040	8060.58	35.47	0	1942	8246	8142	8046	7942	7846	8095	7895	105	2410	500	5140	10	1	21000000	1697	171.91	0.83	12	0.07	47.00	9697.00	20300	20240221	-60.20	7220	20241209	11.91	20300	-60.20	20240221	7220	11.91	20241209	20300	-60.20	20240221	7220	11.91	20241209	1.37	N	004380	500	105 억		7448637	N	N	0	N	00	N
70	20241218	120156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	50	2	0.62	111173050	13791	39.50	7990	8130	7990	10450	5630	8040	8061.28	35.47	0	1830	8246	8142	8046	7942	7846	8095	7895	105	2410	500	5140	10	1	21000000	1699	172.13	0.83	12	0.07	47.00	9697.00	20300	20240221	-60.15	7220	20241209	12.05	20300	-60.15	20240221	7220	12.05	20241209	20300	-60.15	20240221	7220	12.05	20241209	1.37	N	004380	500	105 억		7448637	N	N	0	N	00	N
71	20241218	110156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	50	2	0.62	104568120	12973	37.15	7990	8130	7990	10450	5630	8040	8060.44	35.47	0	1623	8246	8142	8046	7942	7846	8095	7895	105	2410	500	5140	10	1	21000000	1699	172.13	0.83	12	0.06	47.00	9697.00	20300	20240221	-60.15	7220	20241209	12.05	20300	-60.15	20240221	7220	12.05	20241209	20300	-60.15	20240221	7220	12.05	20241209	1.37	N	004380	500	105 억		7448637	N	N	0	N	00	N
72	20241218	100156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	90	2	1.12	82283670	10215	29.25	7990	8130	7990	10450	5630	8040	8055.18	35.47	0	890	8246	8142	8046	7942	7846	8095	7895	105	2410	500	5140	10	1	21000000	1707	172.98	0.84	12	0.05	47.00	9697.00	20300	20240221	-59.95	7220	20241209	12.60	20300	-59.95	20240221	7220	12.60	20241209	20300	-59.95	20240221	7220	12.60	20241209	1.37	N	004380	500	105 억		7448637	N	N	0	N	00	N
73	20241218	090157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	-50	5	-0.62	854930	107	0.31	7990	7990	7990	10450	5630	8040	7990.00	35.47	0	0	8246	8142	8046	7942	7846	8095	7895	105	2410	500	5140	10	1	21000000	1678	170.00	0.82	12	0.00	47.00	9697.00	20300	20240221	-60.64	7220	20241209	10.66	20300	-60.64	20240221	7220	10.66	20241209	20300	-60.64	20240221	7220	10.66	20241209	1.37	N	004380	500	105 억		7448637	N	N	0	N	00	N
74	20241217	160155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8040	-10	5	-0.12	280696860	34909	112.02	8140	8150	7950	10460	5640	8050	8040.82	35.44	0	7085	8230	8140	8070	7980	7910	8185	8025	105	2410	500	5150	10	1	21000000	1688	171.06	0.83	12	0.17	47.00	9697.00	20300	20240221	-60.39	7220	20241209	11.36	20300	-60.39	20240221	7220	11.36	20241209	20300	-60.39	20240221	7220	11.36	20241209	1.39	N	004380	500	105 억		7441702	N	N	1	N	00	N
75	20241217	150155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8020	-30	5	-0.37	267914630	33319	106.92	8140	8150	7950	10460	5640	8050	8040.90	35.44	0	7067	8230	8140	8070	7980	7910	8185	8025	105	2410	500	5150	10	1	21000000	1684	170.64	0.83	12	0.16	47.00	9697.00	20300	20240221	-60.49	7220	20241209	11.08	20300	-60.49	20240221	7220	11.08	20241209	20300	-60.49	20240221	7220	11.08	20241209	1.39	N	004380	500	105 억		7441702	N	N	1	N	00	N
76	20241217	140157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	30	2	0.37	181122810	22494	72.18	8140	8150	7950	10460	5640	8050	8052.05	35.44	0	5733	8230	8140	8070	7980	7910	8185	8025	105	2410	500	5150	10	1	21000000	1697	171.91	0.83	12	0.11	47.00	9697.00	20300	20240221	-60.20	7220	20241209	11.91	20300	-60.20	20240221	7220	11.91	20241209	20300	-60.20	20240221	7220	11.91	20241209	1.39	N	004380	500	105 억		7441702	N	N	1	N	00	N
77	20241217	130151	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	10	2	0.12	140738760	17477	56.08	8140	8150	7950	10460	5640	8050	8052.80	35.44	0	4168	8230	8140	8070	7980	7910	8185	8025	105	2410	500	5150	10	1	21000000	1693	171.49	0.83	12	0.08	47.00	9697.00	20300	20240221	-60.30	7220	20241209	11.63	20300	-60.30	20240221	7220	11.63	20241209	20300	-60.30	20240221	7220	11.63	20241209	1.39	N	004380	500	105 억		7441702	N	N	1	N	00	N
78	20241217	120156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	30	2	0.37	133465900	16574	53.18	8140	8150	7950	10460	5640	8050	8052.73	35.44	0	4249	8230	8140	8070	7980	7910	8185	8025	105	2410	500	5150	10	1	21000000	1697	171.91	0.83	12	0.08	47.00	9697.00	20300	20240221	-60.20	7220	20241209	11.91	20300	-60.20	20240221	7220	11.91	20241209	20300	-60.20	20240221	7220	11.91	20241209	1.39	N	004380	500	105 억		7441702	N	N	1	N	00	N
79	20241217	110155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	30	2	0.37	126375210	15697	50.37	8140	8150	7950	10460	5640	8050	8050.91	35.44	0	3991	8230	8140	8070	7980	7910	8185	8025	105	2410	500	5150	10	1	21000000	1697	171.91	0.83	12	0.07	47.00	9697.00	20300	20240221	-60.20	7220	20241209	11.91	20300	-60.20	20240221	7220	11.91	20241209	20300	-60.20	20240221	7220	11.91	20241209	1.39	N	004380	500	105 억		7441702	N	N	1	N	00	N
80	20241217	100156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8100	50	2	0.62	79127480	9847	31.60	8140	8150	7950	10460	5640	8050	8035.69	35.44	0	55	8230	8140	8070	7980	7910	8185	8025	105	2410	500	5150	10	1	21000000	1701	172.34	0.84	12	0.05	47.00	9697.00	20300	20240221	-60.10	7220	20241209	12.19	20300	-60.10	20240221	7220	12.19	20241209	20300	-60.10	20240221	7220	12.19	20241209	1.39	N	004380	500	105 억		7441702	N	N	1	N	00	N
81	20241217	090155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	0	3	0.00	2000400	248	0.80	8140	8140	8050	10460	5640	8050	8066.13	35.44	0	-114	8230	8140	8070	7980	7910	8185	8025	105	2410	500	5150	10	1	21000000	1691	171.28	0.83	12	0.00	47.00	9697.00	20300	20240221	-60.34	7220	20241209	11.50	20300	-60.34	20240221	7220	11.50	20241209	20300	-60.34	20240221	7220	11.50	20241209	1.39	N	004380	500	105 억		7441702	N	N	1	N	00	N
82	20241216	160155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	200	2	2.55	251303370	31148	101.40	8000	8160	8000	10200	5500	7850	8068.04	35.40	0	8056	7983	7916	7843	7776	7703	7950	7810	105	2350	500	5020	10	1	21000000	1691	171.28	0.83	12	0.15	47.00	9697.00	20300	20240221	-60.34	7220	20241209	11.50	20300	-60.34	20240221	7220	11.50	20241209	20300	-60.34	20240221	7220	11.50	20241209	1.35	N	004380	500	105 억		7432955	N	N	1	N	00	N
83	20241216	150155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	210	2	2.68	245639690	30445	99.11	8000	8160	8000	10200	5500	7850	8068.31	35.40	0	7772	7983	7916	7843	7776	7703	7950	7810	105	2350	500	5020	10	1	21000000	1693	171.49	0.83	12	0.14	47.00	9697.00	20300	20240221	-60.30	7220	20241209	11.63	20300	-60.30	20240221	7220	11.63	20241209	20300	-60.30	20240221	7220	11.63	20241209	1.35	N	004380	500	105 억		7432955	N	N	2	N	00	N
84	20241216	140155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8010	160	2	2.04	216274750	26790	87.21	8000	8160	8000	10200	5500	7850	8072.97	35.40	0	6625	7983	7916	7843	7776	7703	7950	7810	105	2350	500	5020	10	1	21000000	1682	170.43	0.83	12	0.13	47.00	9697.00	20300	20240221	-60.54	7220	20241209	10.94	20300	-60.54	20240221	7220	10.94	20241209	20300	-60.54	20240221	7220	10.94	20241209	1.35	N	004380	500	105 억		7432955	N	N	2	N	00	N
85	20241216	130155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8040	190	2	2.42	186784130	23117	75.26	8000	8160	8000	10200	5500	7850	8079.95	35.40	0	6858	7983	7916	7843	7776	7703	7950	7810	105	2350	500	5020	10	1	21000000	1688	171.06	0.83	12	0.11	47.00	9697.00	20300	20240221	-60.39	7220	20241209	11.36	20300	-60.39	20240221	7220	11.36	20241209	20300	-60.39	20240221	7220	11.36	20241209	1.35	N	004380	500	105 억		7432955	N	N	2	N	00	N
86	20241216	120156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8100	250	2	3.18	162472990	20102	65.44	8000	8160	8000	10200	5500	7850	8082.43	35.40	0	7250	7983	7916	7843	7776	7703	7950	7810	105	2350	500	5020	10	1	21000000	1701	172.34	0.84	12	0.10	47.00	9697.00	20300	20240221	-60.10	7220	20241209	12.19	20300	-60.10	20240221	7220	12.19	20241209	20300	-60.10	20240221	7220	12.19	20241209	1.35	N	004380	500	105 억		7432955	N	N	2	N	00	N
87	20241216	110155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	240	2	3.06	135432920	16760	54.56	8000	8160	8000	10200	5500	7850	8080.72	35.40	0	6392	7983	7916	7843	7776	7703	7950	7810	105	2350	500	5020	10	1	21000000	1699	172.13	0.83	12	0.08	47.00	9697.00	20300	20240221	-60.15	7220	20241209	12.05	20300	-60.15	20240221	7220	12.05	20241209	20300	-60.15	20240221	7220	12.05	20241209	1.35	N	004380	500	105 억		7432955	N	N	2	N	00	N
88	20241216	100155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	220	2	2.80	111167450	13751	44.77	8000	8160	8000	10200	5500	7850	8084.32	35.40	0	6134	7983	7916	7843	7776	7703	7950	7810	105	2350	500	5020	10	1	21000000	1695	171.70	0.83	12	0.07	47.00	9697.00	20300	20240221	-60.25	7220	20241209	11.77	20300	-60.25	20240221	7220	11.77	20241209	20300	-60.25	20240221	7220	11.77	20241209	1.35	N	004380	500	105 억		7432955	N	N	2	N	00	N
89	20241216	090155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	150	2	1.91	11450500	1431	4.66	8000	8030	8000	10200	5500	7850	8001.75	35.40	0	-276	7983	7916	7843	7776	7703	7950	7810	105	2350	500	5020	10	1	21000000	1680	170.21	0.82	12	0.01	47.00	9697.00	20300	20240221	-60.59	7220	20241209	10.80	20300	-60.59	20240221	7220	10.80	20241209	20300	-60.59	20240221	7220	10.80	20241209	1.35	N	004380	500	105 억		7432955	N	N	2	N	00	N
90	20241213	160150	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7850	0	3	0.00	240649210	30683	44.53	7810	7910	7770	10200	5500	7850	7843.08	35.35	0	7726	8270	8060	7860	7650	7450	7960	7550	105	2350	500	5020	10	1	21000000	1649	167.02	0.81	12	0.15	47.00	9697.00	20300	20240221	-61.33	7220	20241209	8.73	20300	-61.33	20240221	7220	8.73	20241209	20300	-61.33	20240221	7220	8.73	20241209	1.35	N	004380	500	105 억		7423751	N	N	2	N	00	N
91	20241213	150155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7850	0	3	0.00	216089180	27558	39.99	7810	7910	7770	10200	5500	7850	7841.25	35.35	0	7834	8270	8060	7860	7650	7450	7960	7550	105	2350	500	5020	10	1	21000000	1649	167.02	0.81	12	0.13	47.00	9697.00	20300	20240221	-61.33	7220	20241209	8.73	20300	-61.33	20240221	7220	8.73	20241209	20300	-61.33	20240221	7220	8.73	20241209	1.35	N	004380	500	105 억		7423751	N	N	0	N	00	N
92	20241213	140156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7850	0	3	0.00	177211750	22608	32.81	7810	7910	7770	10200	5500	7850	7838.45	35.35	0	7292	8270	8060	7860	7650	7450	7960	7550	105	2350	500	5020	10	1	21000000	1649	167.02	0.81	12	0.11	47.00	9697.00	20300	20240221	-61.33	7220	20241209	8.73	20300	-61.33	20240221	7220	8.73	20241209	20300	-61.33	20240221	7220	8.73	20241209	1.35	N	004380	500	105 억		7423751	N	N	0	N	00	N
93	20241213	130155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7840	-10	5	-0.13	149144180	19036	27.62	7810	7910	7770	10200	5500	7850	7834.85	35.35	0	6260	8270	8060	7860	7650	7450	7960	7550	105	2350	500	5020	10	1	21000000	1646	166.81	0.81	12	0.09	47.00	9697.00	20300	20240221	-61.38	7220	20241209	8.59	20300	-61.38	20240221	7220	8.59	20241209	20300	-61.38	20240221	7220	8.59	20241209	1.35	N	004380	500	105 억		7423751	N	N	0	N	00	N
94	20241213	120156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7830	-20	5	-0.25	123980800	15826	22.97	7810	7910	7770	10200	5500	7850	7833.99	35.35	0	4929	8270	8060	7860	7650	7450	7960	7550	105	2350	500	5020	10	1	21000000	1644	166.60	0.81	12	0.08	47.00	9697.00	20300	20240221	-61.43	7220	20241209	8.45	20300	-61.43	20240221	7220	8.45	20241209	20300	-61.43	20240221	7220	8.45	20241209	1.35	N	004380	500	105 억		7423751	N	N	0	N	00	N
95	20241213	110155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7810	-40	5	-0.51	93625160	11948	17.34	7810	7910	7770	10200	5500	7850	7836.05	35.35	0	2425	8270	8060	7860	7650	7450	7960	7550	105	2350	500	5020	10	1	21000000	1640	166.17	0.81	12	0.06	47.00	9697.00	20300	20240221	-61.53	7220	20241209	8.17	20300	-61.53	20240221	7220	8.17	20241209	20300	-61.53	20240221	7220	8.17	20241209	1.35	N	004380	500	105 억		7423751	N	N	0	N	00	N
96	20241213	100155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7900	50	2	0.64	53115880	6764	9.82	7810	7910	7770	10200	5500	7850	7852.73	35.35	0	2214	8270	8060	7860	7650	7450	7960	7550	105	2350	500	5020	10	1	21000000	1659	168.09	0.81	12	0.03	47.00	9697.00	20300	20240221	-61.08	7220	20241209	9.42	20300	-61.08	20240221	7220	9.42	20241209	20300	-61.08	20240221	7220	9.42	20241209	1.35	N	004380	500	105 억		7423751	N	N	0	N	00	N
97	20241213	090155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7820	-30	5	-0.38	5024830	643	0.93	7810	7820	7810	10200	5500	7850	7814.67	35.35	0	277	8270	8060	7860	7650	7450	7960	7550	105	2350	500	5020	10	1	21000000	1642	166.38	0.81	12	0.00	47.00	9697.00	20300	20240221	-61.48	7220	20241209	8.31	20300	-61.48	20240221	7220	8.31	20241209	20300	-61.48	20240221	7220	8.31	20241209	1.35	N	004380	500	105 억		7423751	N	N	0	N	00	N
98	20241212	160155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7850	-130	5	-1.63	533827070	68563	199.67	8060	8070	7660	10370	5590	7980	7785.87	35.34	0	2970	8380	8180	7900	7700	7420	8280	7800	105	2390	500	5100	10	1	21000000	1649	167.02	0.81	12	0.33	47.00	9697.00	20300	20240221	-61.33	7220	20241209	8.73	20300	-61.33	20240221	7220	8.73	20241209	20300	-61.33	20240221	7220	8.73	20241209	1.37	N	004380	500	105 억		7420589	N	N	0	N	00	N
99	20241212	150155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7790	-190	5	-2.38	496425330	63776	185.73	8060	8070	7660	10370	5590	7980	7783.86	35.34	0	-50	8380	8180	7900	7700	7420	8280	7800	105	2390	500	5100	10	1	21000000	1636	165.74	0.80	12	0.30	47.00	9697.00	20300	20240221	-61.63	7220	20241209	7.89	20300	-61.63	20240221	7220	7.89	20241209	20300	-61.63	20240221	7220	7.89	20241209	1.37	N	004380	500	105 억		7420589	N	N	0	N	00	N
100	20241212	140155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7700	-280	5	-3.51	450982830	57899	168.61	8060	8070	7660	10370	5590	7980	7789.10	35.34	0	-2430	8380	8180	7900	7700	7420	8280	7800	105	2390	500	5100	10	1	21000000	1617	163.83	0.79	12	0.28	47.00	9697.00	20300	20240221	-62.07	7220	20241209	6.65	20300	-62.07	20240221	7220	6.65	20241209	20300	-62.07	20240221	7220	6.65	20241209	1.37	N	004380	500	105 억		7420589	N	N	0	N	00	N
101	20241212	130154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7740	-240	5	-3.01	357860930	45794	133.36	8060	8070	7710	10370	5590	7980	7814.55	35.34	0	-5917	8380	8180	7900	7700	7420	8280	7800	105	2390	500	5100	10	1	21000000	1625	164.68	0.80	12	0.22	47.00	9697.00	20300	20240221	-61.87	7220	20241209	7.20	20300	-61.87	20240221	7220	7.20	20241209	20300	-61.87	20240221	7220	7.20	20241209	1.37	N	004380	500	105 억		7420589	N	N	0	N	00	N
102	20241212	120153	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7760	-220	5	-2.76	285979760	36504	106.31	8060	8070	7730	10370	5590	7980	7834.17	35.34	0	-4398	8380	8180	7900	7700	7420	8280	7800	105	2390	500	5100	10	1	21000000	1630	165.11	0.80	12	0.17	47.00	9697.00	20300	20240221	-61.77	7220	20241209	7.48	20300	-61.77	20240221	7220	7.48	20241209	20300	-61.77	20240221	7220	7.48	20241209	1.37	N	004380	500	105 억		7420589	N	N	0	N	00	N
103	20241212	110154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7760	-220	5	-2.76	234053580	29821	86.85	8060	8070	7730	10370	5590	7980	7848.58	35.34	0	-3737	8380	8180	7900	7700	7420	8280	7800	105	2390	500	5100	10	1	21000000	1630	165.11	0.80	12	0.14	47.00	9697.00	20300	20240221	-61.77	7220	20241209	7.48	20300	-61.77	20240221	7220	7.48	20241209	20300	-61.77	20240221	7220	7.48	20241209	1.37	N	004380	500	105 억		7420589	N	N	0	N	00	N
104	20241212	100154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7780	-200	5	-2.51	156635630	19867	57.86	8060	8070	7730	10370	5590	7980	7884.17	35.34	0	-4432	8380	8180	7900	7700	7420	8280	7800	105	2390	500	5100	10	1	21000000	1634	165.53	0.80	12	0.09	47.00	9697.00	20300	20240221	-61.67	7220	20241209	7.76	20300	-61.67	20240221	7220	7.76	20241209	20300	-61.67	20240221	7220	7.76	20241209	1.37	N	004380	500	105 억		7420589	N	N	0	N	00	N
105	20241212	090154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	80	2	1.00	2755880	342	1.00	8060	8060	8060	10370	5590	7980	8060.00	35.34	0	-226	8380	8180	7900	7700	7420	8280	7800	105	2390	500	5100	10	1	21000000	1693	171.49	0.83	12	0.00	47.00	9697.00	20300	20240221	-60.30	7220	20241209	11.63	20300	-60.30	20240221	7220	11.63	20241209	20300	-60.30	20240221	7220	11.63	20241209	1.37	N	004380	500	105 억		7420589	N	N	0	N	00	N
106	20241211	160153	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7980	270	2	3.50	269752990	34010	60.42	7620	8100	7620	10020	5400	7710	7931.58	35.30	0	7939	8070	7890	7570	7390	7070	7980	7480	105	2310	500	4930	10	1	21000000	1676	169.79	0.82	12	0.16	47.00	9697.00	20300	20240221	-60.69	7220	20241209	10.53	20300	-60.69	20240221	7220	10.53	20241209	20300	-60.69	20240221	7220	10.53	20241209	1.41	N	004380	500	105 억		7412822	N	N	0	N	00	N
107	20241211	150141	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7870	160	2	2.08	254028590	32026	56.89	7620	8100	7620	10020	5400	7710	7931.95	35.30	0	7108	8070	7890	7570	7390	7070	7980	7480	105	2310	500	4930	10	1	21000000	1653	167.45	0.81	12	0.15	47.00	9697.00	20300	20240221	-61.23	7220	20241209	9.00	20300	-61.23	20240221	7220	9.00	20241209	20300	-61.23	20240221	7220	9.00	20241209	1.41	N	004380	500	105 억		7412822	N	N	0	N	00	N
108	20241211	140154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7820	110	2	1.43	220878150	27796	49.38	7620	8100	7620	10020	5400	7710	7946.40	35.30	0	4750	8070	7890	7570	7390	7070	7980	7480	105	2310	500	4930	10	1	21000000	1642	166.38	0.81	12	0.13	47.00	9697.00	20300	20240221	-61.48	7220	20241209	8.31	20300	-61.48	20240221	7220	8.31	20241209	20300	-61.48	20240221	7220	8.31	20241209	1.41	N	004380	500	105 억		7412822	N	N	0	N	00	N
109	20241211	130154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7810	100	2	1.30	201991450	25378	45.08	7620	8100	7620	10020	5400	7710	7959.31	35.30	0	3604	8070	7890	7570	7390	7070	7980	7480	105	2310	500	4930	10	1	21000000	1640	166.17	0.81	12	0.12	47.00	9697.00	20300	20240221	-61.53	7220	20241209	8.17	20300	-61.53	20240221	7220	8.17	20241209	20300	-61.53	20240221	7220	8.17	20241209	1.41	N	004380	500	105 억		7412822	N	N	0	N	00	N
110	20241211	120154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7850	140	2	1.82	176633420	22138	39.33	7620	8100	7620	10020	5400	7710	7978.74	35.30	0	1870	8070	7890	7570	7390	7070	7980	7480	105	2310	500	4930	10	1	21000000	1649	167.02	0.81	12	0.11	47.00	9697.00	20300	20240221	-61.33	7220	20241209	8.73	20300	-61.33	20240221	7220	8.73	20241209	20300	-61.33	20240221	7220	8.73	20241209	1.41	N	004380	500	105 억		7412822	N	N	0	N	00	N
111	20241211	110155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7890	180	2	2.33	154223820	19288	34.26	7620	8100	7620	10020	5400	7710	7995.84	35.30	0	960	8070	7890	7570	7390	7070	7980	7480	105	2310	500	4930	10	1	21000000	1657	167.87	0.81	12	0.09	47.00	9697.00	20300	20240221	-61.13	7220	20241209	9.28	20300	-61.13	20240221	7220	9.28	20241209	20300	-61.13	20240221	7220	9.28	20241209	1.41	N	004380	500	105 억		7412822	N	N	0	N	00	N
112	20241211	100154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	290	2	3.76	102964820	12865	22.85	7620	8100	7620	10020	5400	7710	8003.48	35.30	0	1129	8070	7890	7570	7390	7070	7980	7480	105	2310	500	4930	10	1	21000000	1680	170.21	0.82	12	0.06	47.00	9697.00	20300	20240221	-60.59	7220	20241209	10.80	20300	-60.59	20240221	7220	10.80	20241209	20300	-60.59	20240221	7220	10.80	20241209	1.41	N	004380	500	105 억		7412822	N	N	0	N	00	N
113	20241211	090155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7640	-70	5	-0.91	1386940	182	0.32	7620	7700	7620	10020	5400	7710	7620.55	35.30	0	67	8070	7890	7570	7390	7070	7980	7480	105	2310	500	4930	10	1	21000000	1604	162.55	0.79	12	0.00	47.00	9697.00	20300	20240221	-62.36	7220	20241209	5.82	20300	-62.36	20240221	7220	5.82	20241209	20300	-62.36	20240221	7220	5.82	20241209	1.41	N	004380	500	105 억		7412822	N	N	0	N	00	N
114	20241210	160154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7710	460	2	6.34	422540710	56241	59.73	7250	7750	7250	9420	5080	7250	7512.79	35.13	0	28985	7950	7600	7410	7060	6870	7505	6965	105	2170	500	4640	10	1	21000000	1619	164.04	0.80	12	0.27	47.00	9697.00	20300	20240221	-62.02	7220	20241209	6.79	20300	-62.02	20240221	7220	6.79	20241209	20300	-62.02	20240221	7220	6.79	20241209	1.42	N	004380	500	105 억		7378325	N	N	0	N	00	N
115	20241210	150154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7640	390	2	5.38	408901860	54468	57.85	7250	7750	7250	9420	5080	7250	7507.19	35.13	0	28567	7950	7600	7410	7060	6870	7505	6965	105	2170	500	4640	10	1	21000000	1604	162.55	0.79	12	0.26	47.00	9697.00	20300	20240221	-62.36	7220	20241209	5.82	20300	-62.36	20240221	7220	5.82	20241209	20300	-62.36	20240221	7220	5.82	20241209	1.42	N	004380	500	105 억		7378325	N	N	0	N	00	N
116	20241210	140154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7620	370	2	5.10	386913750	51609	54.81	7250	7660	7250	9420	5080	7250	7497.02	35.13	0	27780	7950	7600	7410	7060	6870	7505	6965	105	2170	500	4640	10	1	21000000	1600	162.13	0.79	12	0.25	47.00	9697.00	20300	20240221	-62.46	7220	20241209	5.54	20300	-62.46	20240221	7220	5.54	20241209	20300	-62.46	20240221	7220	5.54	20241209	1.42	N	004380	500	105 억		7378325	N	N	0	N	00	N
117	20241210	130153	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7550	300	2	4.14	330670730	44228	46.97	7250	7610	7250	9420	5080	7250	7476.50	35.13	0	25849	7950	7600	7410	7060	6870	7505	6965	105	2170	500	4640	10	1	21000000	1586	160.64	0.78	12	0.21	47.00	9697.00	20300	20240221	-62.81	7220	20241209	4.57	20300	-62.81	20240221	7220	4.57	20241209	20300	-62.81	20240221	7220	4.57	20241209	1.42	N	004380	500	105 억		7378325	N	N	0	N	00	N
118	20241210	120154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7560	310	2	4.28	314630110	42106	44.72	7250	7610	7250	9420	5080	7250	7472.33	35.13	0	24596	7950	7600	7410	7060	6870	7505	6965	105	2170	500	4640	10	1	21000000	1588	160.85	0.78	12	0.20	47.00	9697.00	20300	20240221	-62.76	7220	20241209	4.71	20300	-62.76	20240221	7220	4.71	20241209	20300	-62.76	20240221	7220	4.71	20241209	1.42	N	004380	500	105 억		7378325	N	N	0	N	00	N
119	20241210	110153	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7550	300	2	4.14	234119260	31470	33.42	7250	7590	7250	9420	5080	7250	7439.44	35.13	0	20537	7950	7600	7410	7060	6870	7505	6965	105	2170	500	4640	10	1	21000000	1586	160.64	0.78	12	0.15	47.00	9697.00	20300	20240221	-62.81	7220	20241209	4.57	20300	-62.81	20240221	7220	4.57	20241209	20300	-62.81	20240221	7220	4.57	20241209	1.42	N	004380	500	105 억		7378325	N	N	0	N	00	N
120	20241210	100153	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7480	230	2	3.17	196268220	26456	28.10	7250	7550	7250	9420	5080	7250	7418.67	35.13	0	18249	7950	7600	7410	7060	6870	7505	6965	105	2170	500	4640	10	1	21000000	1571	159.15	0.77	12	0.13	47.00	9697.00	20300	20240221	-63.15	7220	20241209	3.60	20300	-63.15	20240221	7220	3.60	20241209	20300	-63.15	20240221	7220	3.60	20241209	1.42	N	004380	500	105 억		7378325	N	N	0	N	00	N
121	20241210	090155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7340	90	2	1.24	44657800	6156	6.54	7250	7340	7250	9420	5080	7250	7254.35	35.13	0	2244	7950	7600	7410	7060	6870	7505	6965	105	2170	500	4640	10	1	21000000	1541	156.17	0.76	12	0.03	47.00	9697.00	20300	20240221	-63.84	7220	20241209	1.66	20300	-63.84	20240221	7220	1.66	20241209	20300	-63.84	20240221	7220	1.66	20241209	1.42	N	004380	500	105 억		7378325	N	N	0	N	00	N
122	20241209	160153	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7250	-710	5	-8.92	698145430	93893	173.83	7710	7760	7220	10340	5580	7960	7435.58	35.18	0	-6499	8580	8270	7980	7670	7380	8125	7525	105	2380	500	5090	10	1	21000000	1523	154.26	0.75	12	0.45	47.00	9697.00	20300	20240221	-64.29	7220	20241209	0.42	20300	-64.29	20240221	7220	0.42	20241209	20300	-64.29	20240221	7220	0.42	20241209	1.44	N	004380	500	105 억		7387491	N	N	0	N	00	N
123	20241209	150153	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7250	-710	5	-8.92	662282890	88946	164.68	7710	7760	7220	10340	5580	7960	7445.90	35.18	0	-6315	8580	8270	7980	7670	7380	8125	7525	105	2380	500	5090	10	1	21000000	1523	154.26	0.75	12	0.42	47.00	9697.00	20300	20240221	-64.29	7220	20241209	0.42	20300	-64.29	20240221	7220	0.42	20241209	20300	-64.29	20240221	7220	0.42	20241209	1.44	N	004380	500	105 억		7387491	N	N	0	N	00	N
124	20241209	140154	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7290	-670	5	-8.42	590352150	79025	146.31	7710	7760	7250	10340	5580	7960	7470.45	35.18	0	-8655	8580	8270	7980	7670	7380	8125	7525	105	2380	500	5090	10	1	21000000	1531	155.11	0.75	12	0.38	47.00	9697.00	20300	20240221	-64.09	7250	20241209	0.55	20300	-64.09	20240221	7250	0.55	20241209	20300	-64.09	20240221	7250	0.55	20241209	1.44	N	004380	500	105 억		7387491	N	N	0	N	00	N
125	20241209	130155	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7280	-680	5	-8.54	517610690	69031	127.80	7710	7760	7250	10340	5580	7960	7498.24	35.18	0	-11417	8580	8270	7980	7670	7380	8125	7525	105	2380	500	5090	10	1	21000000	1529	154.89	0.75	12	0.33	47.00	9697.00	20300	20240221	-64.14	7250	20241209	0.41	20300	-64.14	20240221	7250	0.41	20241209	20300	-64.14	20240221	7250	0.41	20241209	1.44	N	004380	500	105 억		7387491	N	N	0	N	00	N
126	20241209	120154	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7310	-650	5	-8.17	464154390	61725	114.28	7710	7760	7280	10340	5580	7960	7519.71	35.18	0	-10749	8580	8270	7980	7670	7380	8125	7525	105	2380	500	5090	10	1	21000000	1535	155.53	0.75	12	0.29	47.00	9697.00	20300	20240221	-63.99	7280	20241209	0.41	20300	-63.99	20240221	7280	0.41	20241209	20300	-63.99	20240221	7280	0.41	20241209	1.44	N	004380	500	105 억		7387491	N	N	0	N	00	N
127	20241209	110154	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7480	-480	5	-6.03	333477520	44054	81.56	7710	7760	7480	10340	5580	7960	7569.74	35.18	0	-9500	8580	8270	7980	7670	7380	8125	7525	105	2380	500	5090	10	1	21000000	1571	159.15	0.77	12	0.21	47.00	9697.00	20300	20240221	-63.15	7480	20241209	0.00	20300	-63.15	20240221	7480	0.00	20241209	20300	-63.15	20240221	7480	0.00	20241209	1.44	N	004380	500	105 억		7387491	N	N	0	N	00	N
128	20241209	100154	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7550	-410	5	-5.15	243140890	32015	59.27	7710	7760	7490	10340	5580	7960	7594.59	35.18	0	-3576	8580	8270	7980	7670	7380	8125	7525	105	2380	500	5090	10	1	21000000	1586	160.64	0.78	12	0.15	47.00	9697.00	20300	20240221	-62.81	7490	20241209	0.80	20300	-62.81	20240221	7490	0.80	20241209	20300	-62.81	20240221	7490	0.80	20241209	1.44	N	004380	500	105 억		7387491	N	N	0	N	00	N
129	20241209	090153	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7760	-200	5	-2.51	27408630	3553	6.58	7710	7760	7710	10340	5580	7960	7714.22	35.18	0	667	8580	8270	7980	7670	7380	8125	7525	105	2380	500	5090	10	1	21000000	1630	165.11	0.80	12	0.02	47.00	9697.00	20300	20240221	-61.77	7690	20241206	0.91	20300	-61.77	20240221	7690	0.91	20241206	20300	-61.77	20240221	7690	0.91	20241206	1.44	N	004380	500	105 억		7387491	N	N	0	N	00	N
130	20241206	160153	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7960	-310	5	-3.75	425931610	53655	124.73	8150	8290	7690	10750	5790	8270	7938.14	35.20	0	-3483	8750	8510	8340	8100	7930	8425	8015	105	2480	500	5290	10	1	21000000	1672	169.36	0.82	12	0.26	47.00	9697.00	20300	20240221	-60.79	7690	20241206	3.51	20300	-60.79	20240221	7690	3.51	20241206	20300	-60.79	20240221	7690	3.51	20241206	1.44	N	004380	500	105 억		7391642	N	N	0	N	00	N
131	20241206	150153	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7990	-280	5	-3.39	414444600	52212	121.38	8150	8290	7690	10750	5790	8270	7937.73	35.20	0	-2999	8750	8510	8340	8100	7930	8425	8015	105	2480	500	5290	10	1	21000000	1678	170.00	0.82	12	0.25	47.00	9697.00	20300	20240221	-60.64	7690	20241206	3.90	20300	-60.64	20240221	7690	3.90	20241206	20300	-60.64	20240221	7690	3.90	20241206	1.44	N	004380	500	105 억		7391642	N	N	0	N	00	N
132	20241206	140152	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7900	-370	5	-4.47	370948490	46724	108.62	8150	8290	7690	10750	5790	8270	7939.14	35.20	0	-5425	8750	8510	8340	8100	7930	8425	8015	105	2480	500	5290	10	1	21000000	1659	168.09	0.81	12	0.22	47.00	9697.00	20300	20240221	-61.08	7690	20241206	2.73	20300	-61.08	20240221	7690	2.73	20241206	20300	-61.08	20240221	7690	2.73	20241206	1.44	N	004380	500	105 억		7391642	N	N	0	N	00	N
133	20241206	130153	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7870	-400	5	-4.84	328660480	41357	96.14	8150	8290	7690	10750	5790	8270	7946.91	35.20	0	-6213	8750	8510	8340	8100	7930	8425	8015	105	2480	500	5290	10	1	21000000	1653	167.45	0.81	12	0.20	47.00	9697.00	20300	20240221	-61.23	7690	20241206	2.34	20300	-61.23	20240221	7690	2.34	20241206	20300	-61.23	20240221	7690	2.34	20241206	1.44	N	004380	500	105 억		7391642	N	N	0	N	00	N
134	20241206	120153	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7880	-390	5	-4.72	293784670	36941	85.88	8150	8290	7690	10750	5790	8270	7952.81	35.20	0	-5261	8750	8510	8340	8100	7930	8425	8015	105	2480	500	5290	10	1	21000000	1655	167.66	0.81	12	0.18	47.00	9697.00	20300	20240221	-61.18	7690	20241206	2.47	20300	-61.18	20240221	7690	2.47	20241206	20300	-61.18	20240221	7690	2.47	20241206	1.44	N	004380	500	105 억		7391642	N	N	0	N	00	N
135	20241206	110154	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7820	-450	5	-5.44	267546650	33621	78.16	8150	8290	7690	10750	5790	8270	7957.72	35.20	0	-5197	8750	8510	8340	8100	7930	8425	8015	105	2480	500	5290	10	1	21000000	1642	166.38	0.81	12	0.16	47.00	9697.00	20300	20240221	-61.48	7690	20241206	1.69	20300	-61.48	20240221	7690	1.69	20241206	20300	-61.48	20240221	7690	1.69	20241206	1.44	N	004380	500	105 억		7391642	N	N	0	N	00	N
136	20241206	100152	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8050	-220	5	-2.66	124474200	15449	35.91	8150	8290	7980	10750	5790	8270	8057.10	35.20	0	600	8750	8510	8340	8100	7930	8425	8015	105	2480	500	5290	10	1	21000000	1691	171.28	0.83	12	0.07	47.00	9697.00	20300	20240221	-60.34	7980	20241206	0.88	20300	-60.34	20240221	7980	0.88	20241206	20300	-60.34	20240221	7980	0.88	20241206	1.44	N	004380	500	105 억		7391642	N	N	0	N	00	N
137	20241206	090152	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	0	3	0.00	4422700	542	1.26	8150	8270	8150	10750	5790	8270	8159.96	35.20	0	127	8750	8510	8340	8100	7930	8425	8015	105	2480	500	5290	10	1	21000000	1737	175.96	0.85	12	0.00	47.00	9697.00	20300	20240221	-59.26	8000	20240805	3.38	20300	-59.26	20240221	8000	3.38	20240805	20300	-59.26	20240221	8000	3.38	20240805	1.44	N	004380	500	105 억		7391642	N	N	0	N	00	N
138	20241205	160151	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	-130	5	-1.55	356956900	42963	56.44	8440	8580	8170	10920	5880	8400	8308.50	35.21	0	-7023	8793	8596	8353	8156	7913	8695	8255	105	2520	500	5370	10	1	21000000	1737	175.96	0.85	12	0.20	47.00	9697.00	20300	20240221	-59.26	8000	20240805	3.38	20300	-59.26	20240221	8000	3.38	20240805	20300	-59.26	20240221	8000	3.38	20240805	1.46	N	004380	500	105 억		7394725	N	N	0	N	00	N
139	20241205	150152	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8260	-140	5	-1.67	332875820	40031	52.59	8440	8580	8210	10920	5880	8400	8315.45	35.21	0	-6065	8793	8596	8353	8156	7913	8695	8255	105	2520	500	5370	10	1	21000000	1735	175.74	0.85	12	0.19	47.00	9697.00	20300	20240221	-59.31	8000	20240805	3.25	20300	-59.31	20240221	8000	3.25	20240805	20300	-59.31	20240221	8000	3.25	20240805	1.46	N	004380	500	105 억		7394725	N	N	0	N	00	N
140	20241205	140151	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8260	-140	5	-1.67	284589660	34179	44.90	8440	8580	8250	10920	5880	8400	8326.45	35.21	0	-1627	8793	8596	8353	8156	7913	8695	8255	105	2520	500	5370	10	1	21000000	1735	175.74	0.85	12	0.16	47.00	9697.00	20300	20240221	-59.31	8000	20240805	3.25	20300	-59.31	20240221	8000	3.25	20240805	20300	-59.31	20240221	8000	3.25	20240805	1.46	N	004380	500	105 억		7394725	N	N	0	N	00	N
141	20241205	130152	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8320	-80	5	-0.95	149317910	17867	23.47	8440	8580	8260	10920	5880	8400	8357.19	35.21	0	-4106	8793	8596	8353	8156	7913	8695	8255	105	2520	500	5370	10	1	21000000	1747	177.02	0.86	12	0.09	47.00	9697.00	20300	20240221	-59.01	8000	20240805	4.00	20300	-59.01	20240221	8000	4.00	20240805	20300	-59.01	20240221	8000	4.00	20240805	1.46	N	004380	500	105 억		7394725	N	N	0	N	00	N
142	20241205	120152	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8380	-20	5	-0.24	117194100	14010	18.40	8440	8580	8260	10920	5880	8400	8365.03	35.21	0	-4087	8793	8596	8353	8156	7913	8695	8255	105	2520	500	5370	10	1	21000000	1760	178.30	0.86	12	0.07	47.00	9697.00	20300	20240221	-58.72	8000	20240805	4.75	20300	-58.72	20240221	8000	4.75	20240805	20300	-58.72	20240221	8000	4.75	20240805	1.46	N	004380	500	105 억		7394725	N	N	0	N	00	N
143	20241205	110151	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	0	3	0.00	116003890	13868	18.22	8440	8580	8260	10920	5880	8400	8364.86	35.21	0	-4132	8793	8596	8353	8156	7913	8695	8255	105	2520	500	5370	10	1	21000000	1764	178.72	0.87	12	0.07	47.00	9697.00	20300	20240221	-58.62	8000	20240805	5.00	20300	-58.62	20240221	8000	5.00	20240805	20300	-58.62	20240221	8000	5.00	20240805	1.46	N	004380	500	105 억		7394725	N	N	0	N	00	N
144	20241205	100150	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8310	-90	5	-1.07	93148370	11113	14.60	8440	8580	8290	10920	5880	8400	8381.93	35.21	0	-3736	8793	8596	8353	8156	7913	8695	8255	105	2520	500	5370	10	1	21000000	1745	176.81	0.86	12	0.05	47.00	9697.00	20300	20240221	-59.06	8000	20240805	3.88	20300	-59.06	20240221	8000	3.88	20240805	20300	-59.06	20240221	8000	3.88	20240805	1.46	N	004380	500	105 억		7394725	N	N	0	N	00	N
145	20241205	090151	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8580	180	2	2.14	271340	32	0.04	8440	8580	8440	10920	5880	8400	8479.38	35.21	0	1	8793	8596	8353	8156	7913	8695	8255	105	2520	500	5370	10	1	21000000	1802	182.55	0.88	12	0.00	47.00	9697.00	20300	20240221	-57.73	8000	20240805	7.25	20300	-57.73	20240221	8000	7.25	20240805	20300	-57.73	20240221	8000	7.25	20240805	1.46	N	004380	500	105 억		7394725	N	N	0	N	00	N
146	20241204	160149	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	-200	5	-2.33	631272140	76122	395.81	8310	8550	8110	11180	6020	8600	8292.89	35.32	0	-22744	8720	8660	8580	8520	8440	8690	8550	105	2580	500	5500	10	1	21000000	1764	178.72	0.87	12	0.36	47.00	9697.00	20300	20240221	-58.62	8000	20240805	5.00	20300	-58.62	20240221	8000	5.00	20240805	20300	-58.62	20240221	8000	5.00	20240805	1.45	N	004380	500	105 억		7417209	N	N	1	N	00	N
147	20241204	150150	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8460	-140	5	-1.63	614450790	74120	385.40	8310	8550	8110	11180	6020	8600	8289.95	35.32	0	-22330	8720	8660	8580	8520	8440	8690	8550	105	2580	500	5500	10	1	21000000	1777	180.00	0.87	12	0.35	47.00	9697.00	20300	20240221	-58.33	8000	20240805	5.75	20300	-58.33	20240221	8000	5.75	20240805	20300	-58.33	20240221	8000	5.75	20240805	1.45	N	004380	500	105 억		7417209	N	N	1	N	00	N
148	20241204	140150	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8380	-220	5	-2.56	568252560	68627	356.84	8310	8550	8110	11180	6020	8600	8280.31	35.32	0	-20570	8720	8660	8580	8520	8440	8690	8550	105	2580	500	5500	10	1	21000000	1760	178.30	0.86	12	0.33	47.00	9697.00	20300	20240221	-58.72	8000	20240805	4.75	20300	-58.72	20240221	8000	4.75	20240805	20300	-58.72	20240221	8000	4.75	20240805	1.45	N	004380	500	105 억		7417209	N	N	1	N	00	N
149	20241204	130150	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8310	-290	5	-3.37	482764250	58437	303.85	8310	8500	8110	11180	6020	8600	8261.28	35.32	0	-18003	8720	8660	8580	8520	8440	8690	8550	105	2580	500	5500	10	1	21000000	1745	176.81	0.86	12	0.28	47.00	9697.00	20300	20240221	-59.06	8000	20240805	3.88	20300	-59.06	20240221	8000	3.88	20240805	20300	-59.06	20240221	8000	3.88	20240805	1.45	N	004380	500	105 억		7417209	N	N	1	N	00	N
150	20241204	120150	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	-380	5	-4.42	459930440	55675	289.49	8310	8500	8110	11180	6020	8600	8260.99	35.32	0	-18059	8720	8660	8580	8520	8440	8690	8550	105	2580	500	5500	10	1	21000000	1726	174.89	0.85	12	0.27	47.00	9697.00	20300	20240221	-59.51	8000	20240805	2.75	20300	-59.51	20240221	8000	2.75	20240805	20300	-59.51	20240221	8000	2.75	20240805	1.45	N	004380	500	105 억		7417209	N	N	1	N	00	N
151	20241204	110148	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	-330	5	-3.84	280398870	33705	175.25	8310	8500	8220	11180	6020	8600	8319.21	35.32	0	-8738	8720	8660	8580	8520	8440	8690	8550	105	2580	500	5500	10	1	21000000	1737	175.96	0.85	12	0.16	47.00	9697.00	20300	20240221	-59.26	8000	20240805	3.38	20300	-59.26	20240221	8000	3.38	20240805	20300	-59.26	20240221	8000	3.38	20240805	1.45	N	004380	500	105 억		7417209	N	N	1	N	00	N
152	20241204	100148	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8390	-210	5	-2.44	219173840	26281	136.65	8310	8500	8220	11180	6020	8600	8339.63	35.32	0	-6526	8720	8660	8580	8520	8440	8690	8550	105	2580	500	5500	10	1	21000000	1762	178.51	0.87	12	0.13	47.00	9697.00	20300	20240221	-58.67	8000	20240805	4.88	20300	-58.67	20240221	8000	4.88	20240805	20300	-58.67	20240221	8000	4.88	20240805	1.45	N	004380	500	105 억		7417209	N	N	1	N	00	N
153	20241204	090151	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8410	-190	5	-2.21	29222460	3496	18.18	8310	8410	8310	11180	6020	8600	8358.83	35.32	0	1925	8720	8660	8580	8520	8440	8690	8550	105	2580	500	5500	10	1	21000000	1766	178.94	0.87	12	0.02	47.00	9697.00	20300	20240221	-58.57	8000	20240805	5.12	20300	-58.57	20240221	8000	5.12	20240805	20300	-58.57	20240221	8000	5.12	20240805	1.45	N	004380	500	105 억		7417209	N	N	1	N	00	N
154	20241203	160156	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8600	160	2	1.90	164597800	19160	38.98	8500	8640	8500	10970	5910	8440	8590.70	35.31	0	2458	9053	8746	8573	8266	8093	8660	8180	105	2530	500	5400	10	1	21000000	1806	182.98	0.89	12	0.09	47.00	9697.00	20300	20240221	-57.64	8000	20240805	7.50	20300	-57.64	20240221	8000	7.50	20240805	20300	-57.64	20240221	8000	7.50	20240805	1.44	N	004380	500	105 억		7414383	N	N	1	N	00	N
155	20241203	150157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8600	160	2	1.90	152714050	17777	36.16	8500	8640	8500	10970	5910	8440	8590.54	35.31	0	1877	9053	8746	8573	8266	8093	8660	8180	105	2530	500	5400	10	1	21000000	1806	182.98	0.89	12	0.08	47.00	9697.00	20300	20240221	-57.64	8000	20240805	7.50	20300	-57.64	20240221	8000	7.50	20240805	20300	-57.64	20240221	8000	7.50	20240805	1.44	N	004380	500	105 억		7414383	N	N	0	N	00	N
156	20241203	140154	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8580	140	2	1.66	111491590	12984	26.41	8500	8640	8500	10970	5910	8440	8586.84	35.31	0	313	9053	8746	8573	8266	8093	8660	8180	105	2530	500	5400	10	1	21000000	1802	182.55	0.88	12	0.06	47.00	9697.00	20300	20240221	-57.73	8000	20240805	7.25	20300	-57.73	20240221	8000	7.25	20240805	20300	-57.73	20240221	8000	7.25	20240805	1.44	N	004380	500	105 억		7414383	N	N	0	N	00	N
157	20241203	130157	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8590	150	2	1.78	104701760	12193	24.80	8500	8640	8500	10970	5910	8440	8587.04	35.31	0	-400	9053	8746	8573	8266	8093	8660	8180	105	2530	500	5400	10	1	21000000	1804	182.77	0.89	12	0.06	47.00	9697.00	20300	20240221	-57.68	8000	20240805	7.37	20300	-57.68	20240221	8000	7.37	20240805	20300	-57.68	20240221	8000	7.37	20240805	1.44	N	004380	500	105 억		7414383	N	N	0	N	00	N
158	20241203	120203	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8600	160	2	1.90	78614730	9147	18.61	8500	8640	8500	10970	5910	8440	8594.59	35.31	0	-1519	9053	8746	8573	8266	8093	8660	8180	105	2530	500	5400	10	1	21000000	1806	182.98	0.89	12	0.04	47.00	9697.00	20300	20240221	-57.64	8000	20240805	7.50	20300	-57.64	20240221	8000	7.50	20240805	20300	-57.64	20240221	8000	7.50	20240805	1.44	N	004380	500	105 억		7414383	N	N	0	N	00	N
159	20241203	110155	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8570	130	2	1.54	57947500	6746	13.72	8500	8640	8500	10970	5910	8440	8589.91	35.31	0	424	9053	8746	8573	8266	8093	8660	8180	105	2530	500	5400	10	1	21000000	1800	182.34	0.88	12	0.03	47.00	9697.00	20300	20240221	-57.78	8000	20240805	7.12	20300	-57.78	20240221	8000	7.12	20240805	20300	-57.78	20240221	8000	7.12	20240805	1.44	N	004380	500	105 억		7414383	N	N	0	N	00	N
160	20241203	100150	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8530	90	2	1.07	48183540	5605	11.40	8500	8640	8500	10970	5910	8440	8596.53	35.31	0	374	9053	8746	8573	8266	8093	8660	8180	105	2530	500	5400	10	1	21000000	1791	181.49	0.88	12	0.03	47.00	9697.00	20300	20240221	-57.98	8000	20240805	6.62	20300	-57.98	20240221	8000	6.62	20240805	20300	-57.98	20240221	8000	6.62	20240805	1.44	N	004380	500	105 억		7414383	N	N	0	N	00	N
161	20241203	090151	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8500	60	2	0.71	1692670	199	0.40	8500	8550	8500	10970	5910	8440	8505.88	35.31	0	33	9053	8746	8573	8266	8093	8660	8180	105	2530	500	5400	10	1	21000000	1785	180.85	0.88	12	0.00	47.00	9697.00	20300	20240221	-58.13	8000	20240805	6.25	20300	-58.13	20240221	8000	6.25	20240805	20300	-58.13	20240221	8000	6.25	20240805	1.44	N	004380	500	105 억		7414383	N	N	0	N	00	N
162	20241202	160147	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8440	-380	5	-4.31	420371090	49048	143.46	8810	8880	8400	11460	6180	8820	8570.66	35.36	0	-12596	9213	9016	8903	8706	8593	8960	8650	105	2640	500	5640	10	1	21000000	1772	179.57	0.87	12	0.23	47.00	9697.00	20300	20240221	-58.42	8000	20240805	5.50	20300	-58.42	20240221	8000	5.50	20240805	20300	-58.42	20240221	8000	5.50	20240805	1.43	N	004380	500	105 억		7426496	N	N	0	N	00	N
163	20241202	150151	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8460	-360	5	-4.08	383864580	44717	130.79	8810	8880	8460	11460	6180	8820	8584.31	35.36	0	-12105	9213	9016	8903	8706	8593	8960	8650	105	2640	500	5640	10	1	21000000	1777	180.00	0.87	12	0.21	47.00	9697.00	20300	20240221	-58.33	8000	20240805	5.75	20300	-58.33	20240221	8000	5.75	20240805	20300	-58.33	20240221	8000	5.75	20240805	1.43	N	004380	500	105 억		7426496	N	N	0	N	00	N
164	20241202	140153	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8550	-270	5	-3.06	335945000	39073	114.29	8810	8880	8460	11460	6180	8820	8597.88	35.36	0	-9847	9213	9016	8903	8706	8593	8960	8650	105	2640	500	5640	10	1	21000000	1796	181.91	0.88	12	0.19	47.00	9697.00	20300	20240221	-57.88	8000	20240805	6.88	20300	-57.88	20240221	8000	6.88	20240805	20300	-57.88	20240221	8000	6.88	20240805	1.43	N	004380	500	105 억		7426496	N	N	0	N	00	N
165	20241202	130153	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8460	-360	5	-4.08	308841680	35888	104.97	8810	8880	8460	11460	6180	8820	8605.71	35.36	0	-10002	9213	9016	8903	8706	8593	8960	8650	105	2640	500	5640	10	1	21000000	1777	180.00	0.87	12	0.17	47.00	9697.00	20300	20240221	-58.33	8000	20240805	5.75	20300	-58.33	20240221	8000	5.75	20240805	20300	-58.33	20240221	8000	5.75	20240805	1.43	N	004380	500	105 억		7426496	N	N	0	N	00	N
166	20241202	120158	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8490	-330	5	-3.74	263034070	30495	89.20	8810	8880	8480	11460	6180	8820	8625.48	35.36	0	-7440	9213	9016	8903	8706	8593	8960	8650	105	2640	500	5640	10	1	21000000	1783	180.64	0.88	12	0.15	47.00	9697.00	20300	20240221	-58.18	8000	20240805	6.12	20300	-58.18	20240221	8000	6.12	20240805	20300	-58.18	20240221	8000	6.12	20240805	1.43	N	004380	500	105 억		7426496	N	N	0	N	00	N
167	20241202	110147	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8570	-250	5	-2.83	181707840	20946	61.27	8810	8880	8510	11460	6180	8820	8675.06	35.36	0	-6086	9213	9016	8903	8706	8593	8960	8650	105	2640	500	5640	10	1	21000000	1800	182.34	0.88	12	0.10	47.00	9697.00	20300	20240221	-57.78	8000	20240805	7.12	20300	-57.78	20240221	8000	7.12	20240805	20300	-57.78	20240221	8000	7.12	20240805	1.43	N	004380	500	105 억		7426496	N	N	0	N	00	N
168	20241202	100147	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	-140	5	-1.59	99698410	11402	33.35	8810	8880	8600	11460	6180	8820	8743.94	35.36	0	-4992	9213	9016	8903	8706	8593	8960	8650	105	2640	500	5640	10	1	21000000	1823	184.68	0.90	12	0.05	47.00	9697.00	20300	20240221	-57.24	8000	20240805	8.50	20300	-57.24	20240221	8000	8.50	20240805	20300	-57.24	20240221	8000	8.50	20240805	1.43	N	004380	500	105 억		7426496	N	N	0	N	00	N
169	20241202	090149	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8880	60	2	0.68	503630	57	0.17	8810	8880	8810	11460	6180	8820	8835.61	35.36	0	24	9213	9016	8903	8706	8593	8960	8650	105	2640	500	5640	10	1	21000000	1865	188.94	0.92	12	0.00	47.00	9697.00	20300	20240221	-56.26	8000	20240805	11.00	20300	-56.26	20240221	8000	11.00	20240805	20300	-56.26	20240221	8000	11.00	20240805	1.43	N	004380	500	105 억		7426496	N	N	0	N	00	N