KissMeData/010660/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160257	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1593354055	619839	175.40	2525	2605	2505	3275	1765	2520	2570.22	1.57	206984	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.82	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	345908	N	N	0	N	N
3	20241231	150259	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1593354055	619839	175.40	2525	2605	2505	3275	1765	2520	2570.22	1.57	206984	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.82	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	345908	N	N	0	N	N
4	20241231	140257	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1593354055	619839	175.40	2525	2605	2505	3275	1765	2520	2570.22	1.57	206984	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.82	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	345908	N	N	0	N	N
5	20241231	130257	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1593354055	619839	175.40	2525	2605	2505	3275	1765	2520	2570.22	1.57	206984	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.82	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	345908	N	N	0	N	N
6	20241231	120256	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1593354055	619839	175.40	2525	2605	2505	3275	1765	2520	2570.22	1.57	206984	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.82	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	345908	N	N	0	N	N
7	20241231	110256	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1593354055	619839	175.40	2525	2605	2505	3275	1765	2520	2570.22	1.57	206984	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.82	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	345908	N	N	0	N	N
8	20241231	100258	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1593354055	619839	175.40	2525	2605	2505	3275	1765	2520	2570.22	1.57	206984	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.82	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	345908	N	N	0	N	N
9	20241231	090258	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1593354055	619839	175.40	2525	2605	2505	3275	1765	2520	2570.22	1.57	206984	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.82	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	345908	N	N	0	N	N
10	20241230	160255	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1580172295	614747	173.96	2525	2605	2505	3275	1765	2520	2570.22	0.63	0	210730	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.79	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	138924	N	N	0	N	N
11	20241230	150258	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2600	80	2	3.17	1448691560	564123	159.63	2525	2605	2505	3275	1765	2520	2568.04	0.63	0	188979	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	572	74.29	0.42	12	2.56	35.00	6253.00	9700	20240319	-73.20	2475	20241223	5.05	9700	-73.20	20240319	2475	5.05	20241223	9700	-73.20	20240319	2475	5.05	20241223	3.23	N	010660	500	110 억	138924	N	N	0	N	N
12	20241230	140257	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2590	70	2	2.78	1138544395	444478	125.78	2525	2600	2505	3275	1765	2520	2561.53	0.63	0	144858	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	570	74.00	0.41	12	2.02	35.00	6253.00	9700	20240319	-73.30	2475	20241223	4.65	9700	-73.30	20240319	2475	4.65	20241223	9700	-73.30	20240319	2475	4.65	20241223	3.23	N	010660	500	110 억	138924	N	N	0	N	N
13	20241230	130257	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2575	55	2	2.18	875666495	342823	97.01	2525	2580	2505	3275	1765	2520	2554.28	0.63	0	124456	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	567	73.57	0.41	12	1.56	35.00	6253.00	9700	20240319	-73.45	2475	20241223	4.04	9700	-73.45	20240319	2475	4.04	20241223	9700	-73.45	20240319	2475	4.04	20241223	3.23	N	010660	500	110 억	138924	N	N	0	N	N
14	20241230	120256	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2560	40	2	1.59	643751650	252502	71.45	2525	2570	2505	3275	1765	2520	2549.49	0.63	0	84493	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	563	73.14	0.41	12	1.15	35.00	6253.00	9700	20240319	-73.61	2475	20241223	3.43	9700	-73.61	20240319	2475	3.43	20241223	9700	-73.61	20240319	2475	3.43	20241223	3.23	N	010660	500	110 억	138924	N	N	0	N	N
15	20241230	110257	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2565	45	2	1.79	501895570	197044	55.76	2525	2565	2505	3275	1765	2520	2547.12	0.63	0	72057	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	564	73.29	0.41	12	0.90	35.00	6253.00	9700	20240319	-73.56	2475	20241223	3.64	9700	-73.56	20240319	2475	3.64	20241223	9700	-73.56	20240319	2475	3.64	20241223	3.23	N	010660	500	110 억	138924	N	N	0	N	N
16	20241230	100257	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2540	20	2	0.79	226138010	89193	25.24	2525	2550	2505	3275	1765	2520	2535.38	0.63	0	27851	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	559	72.57	0.41	12	0.41	35.00	6253.00	9700	20240319	-73.81	2475	20241223	2.63	9700	-73.81	20240319	2475	2.63	20241223	9700	-73.81	20240319	2475	2.63	20241223	3.23	N	010660	500	110 억	138924	N	N	0	N	N
17	20241230	090258	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2520	0	3	0.00	31355185	12457	3.53	2525	2525	2505	3275	1765	2520	2517.07	0.63	0	-4255	2570	2545	2510	2485	2450	2557	2497	110	755	500	1560	5	1	22000000	554	72.00	0.40	12	0.06	35.00	6253.00	9700	20240319	-74.02	2475	20241223	1.82	9700	-74.02	20240319	2475	1.82	20241223	9700	-74.02	20240319	2475	1.82	20241223	3.23	N	010660	500	110 억	138924	N	N	0	N	N
18	20241227	160256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2520	20	2	0.80	870324510	347060	104.68	2475	2535	2475	3250	1750	2500	2507.65	0.58	0	9272	2566	2532	2516	2482	2466	2525	2475	110	750	500	1550	5	1	22000000	554	72.00	0.40	12	1.58	35.00	6253.00	9700	20240319	-74.02	2475	20241227	1.82	9700	-74.02	20240319	2475	1.82	20241227	9700	-74.02	20240319	2475	1.82	20241227	3.07	N	010660	500	110 억	127227	N	N	0	N	N
19	20241227	150255	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2500	0	3	0.00	800798965	319370	96.33	2475	2535	2475	3250	1750	2500	2507.43	0.58	0	-3943	2566	2532	2516	2482	2466	2525	2475	110	750	500	1550	5	1	22000000	550	71.43	0.40	12	1.45	35.00	6253.00	9700	20240319	-74.23	2475	20241227	1.01	9700	-74.23	20240319	2475	1.01	20241227	9700	-74.23	20240319	2475	1.01	20241227	3.07	N	010660	500	110 억	127227	N	N	0	N	N
20	20241227	140258	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2520	20	2	0.80	698751005	278778	84.08	2475	2535	2475	3250	1750	2500	2506.48	0.58	0	-18208	2566	2532	2516	2482	2466	2525	2475	110	750	500	1550	5	1	22000000	554	72.00	0.40	12	1.27	35.00	6253.00	9700	20240319	-74.02	2475	20241227	1.82	9700	-74.02	20240319	2475	1.82	20241227	9700	-74.02	20240319	2475	1.82	20241227	3.07	N	010660	500	110 억	127227	N	N	0	N	N
21	20241227	130257	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2505	5	2	0.20	673961120	268900	81.10	2475	2535	2475	3250	1750	2500	2506.36	0.58	0	-21120	2566	2532	2516	2482	2466	2525	2475	110	750	500	1550	5	1	22000000	551	71.57	0.40	12	1.22	35.00	6253.00	9700	20240319	-74.18	2475	20241227	1.21	9700	-74.18	20240319	2475	1.21	20241227	9700	-74.18	20240319	2475	1.21	20241227	3.07	N	010660	500	110 억	127227	N	N	0	N	N
22	20241227	120256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2505	5	2	0.20	480557800	191907	57.88	2475	2525	2475	3250	1750	2500	2504.12	0.58	0	-21935	2566	2532	2516	2482	2466	2525	2475	110	750	500	1550	5	1	22000000	551	71.57	0.40	12	0.87	35.00	6253.00	9700	20240319	-74.18	2475	20241227	1.21	9700	-74.18	20240319	2475	1.21	20241227	9700	-74.18	20240319	2475	1.21	20241227	3.07	N	010660	500	110 억	127227	N	N	0	N	N
23	20241227	110255	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2490	-10	5	-0.40	414980070	165588	49.94	2475	2525	2475	3250	1750	2500	2506.10	0.58	0	-18489	2566	2532	2516	2482	2466	2525	2475	110	750	500	1550	5	1	22000000	548	71.14	0.40	12	0.75	35.00	6253.00	9700	20240319	-74.33	2475	20241227	0.61	9700	-74.33	20240319	2475	0.61	20241227	9700	-74.33	20240319	2475	0.61	20241227	3.07	N	010660	500	110 억	127227	N	N	0	N	N
24	20241227	100256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2505	5	2	0.20	353640950	141035	42.54	2475	2525	2475	3250	1750	2500	2507.47	0.58	0	-19903	2566	2532	2516	2482	2466	2525	2475	110	750	500	1550	5	1	22000000	551	71.57	0.40	12	0.64	35.00	6253.00	9700	20240319	-74.18	2475	20241227	1.21	9700	-74.18	20240319	2475	1.21	20241227	9700	-74.18	20240319	2475	1.21	20241227	3.07	N	010660	500	110 억	127227	N	N	0	N	N
25	20241227	090258	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2500	0	3	0.00	25812150	10378	3.13	2475	2525	2475	3250	1750	2500	2487.20	0.58	0	4849	2566	2532	2516	2482	2466	2525	2475	110	750	500	1550	5	1	22000000	550	71.43	0.40	12	0.05	35.00	6253.00	9700	20240319	-74.23	2475	20241227	1.01	9700	-74.23	20240319	2475	1.01	20241227	9700	-74.23	20240319	2475	1.01	20241227	3.07	N	010660	500	110 억	127227	N	N	0	N	N
26	20241226	160256	57	100.00	KOSPI		기계	N	N	N	N	N	2500	-25	5	-0.99	811300970	322009	58.76	2525	2550	2500	3280	1770	2525	2519.66	0.59	0	-3602	2585	2555	2530	2500	2475	2570	2515	110	755	500	1560	5	1	22000000	550	71.43	0.40	12	1.46	35.00	6253.00	9700	20240319	-74.23	2475	20241223	1.01	9700	-74.23	20240319	2475	1.01	20241223	9700	-74.23	20240319	2475	1.01	20241223	2.86	N	010660	500	110 억	128832	N	N	0	N	N
27	20241226	150254	57	100.00	KOSPI		기계	N	N	N	N	N	2510	-15	5	-0.59	692293190	274465	50.08	2525	2550	2505	3280	1770	2525	2522.34	0.59	0	2878	2585	2555	2530	2500	2475	2570	2515	110	755	500	1560	5	1	22000000	552	71.71	0.40	12	1.25	35.00	6253.00	9700	20240319	-74.12	2475	20241223	1.41	9700	-74.12	20240319	2475	1.41	20241223	9700	-74.12	20240319	2475	1.41	20241223	2.86	N	010660	500	110 억	128832	N	N	0	N	N
28	20241226	140254	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-5	5	-0.20	621703240	246291	44.94	2525	2550	2505	3280	1770	2525	2524.26	0.59	0	4389	2585	2555	2530	2500	2475	2570	2515	110	755	500	1560	5	1	22000000	554	72.00	0.40	12	1.12	35.00	6253.00	9700	20240319	-74.02	2475	20241223	1.82	9700	-74.02	20240319	2475	1.82	20241223	9700	-74.02	20240319	2475	1.82	20241223	2.86	N	010660	500	110 억	128832	N	N	0	N	N
29	20241226	130256	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-5	5	-0.20	450764640	178292	32.53	2525	2550	2510	3280	1770	2525	2528.24	0.59	0	-1856	2585	2555	2530	2500	2475	2570	2515	110	755	500	1560	5	1	22000000	554	72.00	0.40	12	0.81	35.00	6253.00	9700	20240319	-74.02	2475	20241223	1.82	9700	-74.02	20240319	2475	1.82	20241223	9700	-74.02	20240319	2475	1.82	20241223	2.86	N	010660	500	110 억	128832	N	N	0	N	N
30	20241226	120254	57	100.00	KOSPI		기계	N	N	N	N	N	2515	-10	5	-0.40	410336725	162244	29.61	2525	2550	2510	3280	1770	2525	2529.13	0.59	0	-2828	2585	2555	2530	2500	2475	2570	2515	110	755	500	1560	5	1	22000000	553	71.86	0.40	12	0.74	35.00	6253.00	9700	20240319	-74.07	2475	20241223	1.62	9700	-74.07	20240319	2475	1.62	20241223	9700	-74.07	20240319	2475	1.62	20241223	2.86	N	010660	500	110 억	128832	N	N	0	N	N
31	20241226	110255	57	100.00	KOSPI		기계	N	N	N	N	N	2525	0	3	0.00	333531160	131749	24.04	2525	2550	2510	3280	1770	2525	2531.57	0.59	0	-8099	2585	2555	2530	2500	2475	2570	2515	110	755	500	1560	5	1	22000000	556	72.14	0.40	12	0.60	35.00	6253.00	9700	20240319	-73.97	2475	20241223	2.02	9700	-73.97	20240319	2475	2.02	20241223	9700	-73.97	20240319	2475	2.02	20241223	2.86	N	010660	500	110 억	128832	N	N	0	N	N
32	20241226	100255	57	100.00	KOSPI		기계	N	N	N	N	N	2545	20	2	0.79	171947905	68067	12.42	2525	2550	2510	3280	1770	2525	2526.16	0.59	0	2601	2585	2555	2530	2500	2475	2570	2515	110	755	500	1560	5	1	22000000	560	72.71	0.41	12	0.31	35.00	6253.00	9700	20240319	-73.76	2475	20241223	2.83	9700	-73.76	20240319	2475	2.83	20241223	9700	-73.76	20240319	2475	2.83	20241223	2.86	N	010660	500	110 억	128832	N	N	0	N	N
33	20241226	090255	57	100.00	KOSPI		기계	N	N	N	N	N	2530	5	2	0.20	7753980	3070	0.56	2525	2535	2520	3280	1770	2525	2525.73	0.59	0	-2323	2585	2555	2530	2500	2475	2570	2515	110	755	500	1560	5	1	22000000	557	72.29	0.40	12	0.01	35.00	6253.00	9700	20240319	-73.92	2475	20241223	2.22	9700	-73.92	20240319	2475	2.22	20241223	9700	-73.92	20240319	2475	2.22	20241223	2.86	N	010660	500	110 억	128832	N	N	0	N	N
34	20241224	160255	57	100.00	KOSPI		기계	N	N	N	N	N	2525	15	2	0.60	1373432530	542393	93.04	2515	2560	2505	3260	1760	2510	2532.17	0.54	0	12908	2580	2545	2510	2475	2440	2545	2475	110	750	500	1550	5	1	22000000	556	72.14	0.40	12	2.47	35.00	6253.00	9700	20240319	-73.97	2475	20241223	2.02	9700	-73.97	20240319	2475	2.02	20241223	9700	-73.97	20240319	2475	2.02	20241223	2.90	N	010660	500	110 억	118393	N	N	26	N	N
35	20241224	150254	57	100.00	KOSPI		기계	N	N	N	N	N	2525	15	2	0.60	1303515665	514696	88.29	2515	2560	2505	3260	1760	2510	2532.59	0.54	0	12658	2580	2545	2510	2475	2440	2545	2475	110	750	500	1550	5	1	22000000	556	72.14	0.40	12	2.34	35.00	6253.00	9700	20240319	-73.97	2475	20241223	2.02	9700	-73.97	20240319	2475	2.02	20241223	9700	-73.97	20240319	2475	2.02	20241223	2.90	N	010660	500	110 억	118393	N	N	26	N	N
36	20241224	140253	57	100.00	KOSPI		기계	N	N	N	N	N	2525	15	2	0.60	1219532545	481442	82.58	2515	2560	2505	3260	1760	2510	2533.08	0.54	0	7997	2580	2545	2510	2475	2440	2545	2475	110	750	500	1550	5	1	22000000	556	72.14	0.40	12	2.19	35.00	6253.00	9700	20240319	-73.97	2475	20241223	2.02	9700	-73.97	20240319	2475	2.02	20241223	9700	-73.97	20240319	2475	2.02	20241223	2.90	N	010660	500	110 억	118393	N	N	26	N	N
37	20241224	130254	57	100.00	KOSPI		기계	N	N	N	N	N	2530	20	2	0.80	1165717305	460108	78.92	2515	2560	2505	3260	1760	2510	2533.57	0.54	0	2119	2580	2545	2510	2475	2440	2545	2475	110	750	500	1550	5	1	22000000	557	72.29	0.40	12	2.09	35.00	6253.00	9700	20240319	-73.92	2475	20241223	2.22	9700	-73.92	20240319	2475	2.22	20241223	9700	-73.92	20240319	2475	2.22	20241223	2.90	N	010660	500	110 억	118393	N	N	26	N	N
38	20241224	120253	57	100.00	KOSPI		기계	N	N	N	N	N	2545	35	2	1.39	1085195070	428412	73.49	2515	2560	2505	3260	1760	2510	2533.06	0.54	0	2192	2580	2545	2510	2475	2440	2545	2475	110	750	500	1550	5	1	22000000	560	72.71	0.41	12	1.95	35.00	6253.00	9700	20240319	-73.76	2475	20241223	2.83	9700	-73.76	20240319	2475	2.83	20241223	9700	-73.76	20240319	2475	2.83	20241223	2.90	N	010660	500	110 억	118393	N	N	26	N	N
39	20241224	110255	57	100.00	KOSPI		기계	N	N	N	N	N	2530	20	2	0.80	507056130	201271	34.53	2515	2535	2505	3260	1760	2510	2519.27	0.54	0	40007	2580	2545	2510	2475	2440	2545	2475	110	750	500	1550	5	1	22000000	557	72.29	0.40	12	0.91	35.00	6253.00	9700	20240319	-73.92	2475	20241223	2.22	9700	-73.92	20240319	2475	2.22	20241223	9700	-73.92	20240319	2475	2.22	20241223	2.90	N	010660	500	110 억	118393	N	N	26	N	N
40	20241224	100254	57	100.00	KOSPI		기계	N	N	N	N	N	2515	5	2	0.20	263377165	104336	17.90	2515	2535	2515	3260	1760	2510	2524.32	0.54	0	29781	2580	2545	2510	2475	2440	2545	2475	110	750	500	1550	5	1	22000000	553	71.86	0.40	12	0.47	35.00	6253.00	9700	20240319	-74.07	2475	20241223	1.62	9700	-74.07	20240319	2475	1.62	20241223	9700	-74.07	20240319	2475	1.62	20241223	2.90	N	010660	500	110 억	118393	N	N	26	N	N
41	20241224	090256	57	100.00	KOSPI		기계	N	N	N	N	N	2530	20	2	0.80	44147915	17477	3.00	2515	2535	2515	3260	1760	2510	2526.06	0.54	0	1731	2580	2545	2510	2475	2440	2545	2475	110	750	500	1550	5	1	22000000	557	72.29	0.40	12	0.08	35.00	6253.00	9700	20240319	-73.92	2475	20241223	2.22	9700	-73.92	20240319	2475	2.22	20241223	9700	-73.92	20240319	2475	2.22	20241223	2.90	N	010660	500	110 억	118393	N	N	26	N	N
42	20241223	160252	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2510	25	2	1.01	1439011115	574773	80.18	2510	2545	2475	3230	1740	2485	2503.61	0.42	0	27042	2598	2541	2513	2456	2428	2527	2442	110	745	500	1540	5	1	22000000	552	71.71	0.40	12	2.61	35.00	6253.00	9700	20240319	-74.12	2475	20241223	1.41	9700	-74.12	20240319	2475	1.41	20241223	9700	-74.12	20240319	2475	1.41	20241223	3.08	N	010660	500	110 억	91589	N	N	26	N	N
43	20241223	150254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2510	25	2	1.01	1357201465	542142	75.63	2510	2545	2475	3230	1740	2485	2503.41	0.42	0	20141	2598	2541	2513	2456	2428	2527	2442	110	745	500	1540	5	1	22000000	552	71.71	0.40	12	2.46	35.00	6253.00	9700	20240319	-74.12	2475	20241223	1.41	9700	-74.12	20240319	2475	1.41	20241223	9700	-74.12	20240319	2475	1.41	20241223	3.08	N	010660	500	110 억	91589	N	N	4	N	N
44	20241223	140252	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2510	25	2	1.01	1244498000	497274	69.37	2510	2545	2475	3230	1740	2485	2502.64	0.42	0	19792	2598	2541	2513	2456	2428	2527	2442	110	745	500	1540	5	1	22000000	552	71.71	0.40	12	2.26	35.00	6253.00	9700	20240319	-74.12	2475	20241223	1.41	9700	-74.12	20240319	2475	1.41	20241223	9700	-74.12	20240319	2475	1.41	20241223	3.08	N	010660	500	110 억	91589	N	N	4	N	N
45	20241223	130253	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2520	35	2	1.41	937236185	375427	52.37	2510	2525	2475	3230	1740	2485	2496.46	0.42	0	18616	2598	2541	2513	2456	2428	2527	2442	110	745	500	1540	5	1	22000000	554	72.00	0.40	12	1.71	35.00	6253.00	9700	20240319	-74.02	2475	20241223	1.82	9700	-74.02	20240319	2475	1.82	20241223	9700	-74.02	20240319	2475	1.82	20241223	3.08	N	010660	500	110 억	91589	N	N	4	N	N
46	20241223	120253	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2500	15	2	0.60	585468225	235395	32.84	2510	2520	2475	3230	1740	2485	2487.17	0.42	0	23884	2598	2541	2513	2456	2428	2527	2442	110	745	500	1540	5	1	22000000	550	71.43	0.40	12	1.07	35.00	6253.00	9700	20240319	-74.23	2475	20241223	1.01	9700	-74.23	20240319	2475	1.01	20241223	9700	-74.23	20240319	2475	1.01	20241223	3.08	N	010660	500	110 억	91589	N	N	4	N	N
47	20241223	110253	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2490	5	2	0.20	487815195	196156	27.36	2510	2520	2475	3230	1740	2485	2486.87	0.42	0	27569	2598	2541	2513	2456	2428	2527	2442	110	745	500	1540	5	1	22000000	548	71.14	0.40	12	0.89	35.00	6253.00	9700	20240319	-74.33	2475	20241223	0.61	9700	-74.33	20240319	2475	0.61	20241223	9700	-74.33	20240319	2475	0.61	20241223	3.08	N	010660	500	110 억	91589	N	N	4	N	N
48	20241223	100252	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2480	-5	5	-0.20	365044280	146795	20.48	2510	2520	2475	3230	1740	2485	2486.76	0.42	0	25378	2598	2541	2513	2456	2428	2527	2442	110	745	500	1540	5	1	22000000	546	70.86	0.40	12	0.67	35.00	6253.00	9700	20240319	-74.43	2475	20241223	0.20	9700	-74.43	20240319	2475	0.20	20241223	9700	-74.43	20240319	2475	0.20	20241223	3.08	N	010660	500	110 억	91589	N	N	4	N	N
49	20241223	090253	57	100.00	KOSPI		기계	N	N	N	N	N	2510	25	2	1.01	24185585	9641	1.34	2510	2520	2500	3230	1740	2485	2508.72	0.42	0	2900	2598	2541	2513	2456	2428	2527	2442	110	745	500	1540	5	1	22000000	552	71.71	0.40	12	0.04	35.00	6253.00	9700	20240319	-74.12	2485	20241220	1.01	9700	-74.12	20240319	2485	1.01	20241220	9700	-74.12	20240319	2485	1.01	20241220	3.08	N	010660	500	110 억	91589	N	N	4	N	N
50	20241220	160251	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2485	-75	5	-2.93	1769066930	703644	97.11	2550	2570	2485	3325	1795	2560	2513.99	0.70	0	-65265	2616	2587	2571	2542	2526	2580	2535	110	765	500	1580	5	1	22000000	547	71.00	0.40	12	3.20	35.00	6253.00	9700	20240319	-74.38	2485	20241220	0.00	9700	-74.38	20240319	2485	0.00	20241220	9700	-74.38	20240319	2485	0.00	20241220	2.97	N	010660	500	110 억	153894	N	N	4	N	N
51	20241220	150252	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2490	-70	5	-2.73	1612651085	640771	88.43	2550	2570	2485	3325	1795	2560	2516.53	0.70	0	-64767	2616	2587	2571	2542	2526	2580	2535	110	765	500	1580	5	1	22000000	548	71.14	0.40	12	2.91	35.00	6253.00	9700	20240319	-74.33	2485	20241220	0.20	9700	-74.33	20240319	2485	0.20	20241220	9700	-74.33	20240319	2485	0.20	20241220	2.97	N	010660	500	110 억	153894	N	N	0	N	N
52	20241220	140252	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2510	-50	5	-1.95	1374489245	545457	75.28	2550	2570	2500	3325	1795	2560	2519.66	0.70	0	-64766	2616	2587	2571	2542	2526	2580	2535	110	765	500	1580	5	1	22000000	552	71.71	0.40	12	2.48	35.00	6253.00	9700	20240319	-74.12	2500	20241220	0.40	9700	-74.12	20240319	2500	0.40	20241220	9700	-74.12	20240319	2500	0.40	20241220	2.97	N	010660	500	110 억	153894	N	N	0	N	N
53	20241220	130251	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2505	-55	5	-2.15	1222982020	485071	66.94	2550	2570	2500	3325	1795	2560	2521.00	0.70	0	-61435	2616	2587	2571	2542	2526	2580	2535	110	765	500	1580	5	1	22000000	551	71.57	0.40	12	2.20	35.00	6253.00	9700	20240319	-74.18	2500	20241220	0.20	9700	-74.18	20240319	2500	0.20	20241220	9700	-74.18	20240319	2500	0.20	20241220	2.97	N	010660	500	110 억	153894	N	N	0	N	N
54	20241220	120250	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2510	-50	5	-1.95	1108294840	439363	60.64	2550	2570	2500	3325	1795	2560	2522.24	0.70	0	-56298	2616	2587	2571	2542	2526	2580	2535	110	765	500	1580	5	1	22000000	552	71.71	0.40	12	2.00	35.00	6253.00	9700	20240319	-74.12	2500	20241220	0.40	9700	-74.12	20240319	2500	0.40	20241220	9700	-74.12	20240319	2500	0.40	20241220	2.97	N	010660	500	110 억	153894	N	N	0	N	N
55	20241220	110250	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2510	-50	5	-1.95	903928680	357793	49.38	2550	2570	2500	3325	1795	2560	2526.11	0.70	0	-50543	2616	2587	2571	2542	2526	2580	2535	110	765	500	1580	5	1	22000000	552	71.71	0.40	12	1.63	35.00	6253.00	9700	20240319	-74.12	2500	20241220	0.40	9700	-74.12	20240319	2500	0.40	20241220	9700	-74.12	20240319	2500	0.40	20241220	2.97	N	010660	500	110 억	153894	N	N	0	N	N
56	20241220	100251	57	100.00	KOSPI		기계	N	N	N	N	N	2525	-35	5	-1.37	513481790	202318	27.92	2550	2570	2520	3325	1795	2560	2537.66	0.70	0	-32422	2616	2587	2571	2542	2526	2580	2535	110	765	500	1580	5	1	22000000	556	72.14	0.40	12	0.92	35.00	6253.00	9700	20240319	-73.97	2500	20240805	1.00	9700	-73.97	20240319	2500	1.00	20240805	9700	-73.97	20240319	2500	1.00	20240805	2.97	N	010660	500	110 억	153894	N	N	0	N	N
57	20241220	090252	57	100.00	KOSPI		기계	N	N	N	N	N	2570	10	2	0.39	67796410	26535	3.66	2550	2570	2550	3325	1795	2560	2554.33	0.70	0	4719	2616	2587	2571	2542	2526	2580	2535	110	765	500	1580	5	1	22000000	565	73.43	0.41	12	0.12	35.00	6253.00	9700	20240319	-73.51	2500	20240805	2.80	9700	-73.51	20240319	2500	2.80	20240805	9700	-73.51	20240319	2500	2.80	20240805	2.97	N	010660	500	110 억	153894	N	N	0	N	N
58	20241219	160252	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-35	5	-1.35	1814025615	707022	98.76	2570	2600	2555	3370	1820	2595	2565.73	1.27	0	-121936	2641	2617	2591	2567	2541	2605	2555	110	775	500	1600	5	1	22000000	563	73.14	0.41	12	3.21	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	3.07	N	010660	500	110 억	279043	N	N	26	N	N
59	20241219	150249	57	100.00	KOSPI		기계	N	N	N	N	N	2585	-10	5	-0.39	1719736745	670264	93.63	2570	2600	2555	3370	1820	2595	2565.76	1.27	0	-120809	2641	2617	2591	2567	2541	2605	2555	110	775	500	1600	5	1	22000000	569	73.86	0.41	12	3.05	35.00	6253.00	9700	20240319	-73.35	2500	20240805	3.40	9700	-73.35	20240319	2500	3.40	20240805	9700	-73.35	20240319	2500	3.40	20240805	3.07	N	010660	500	110 억	279043	N	N	26	N	N
60	20241219	140251	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-35	5	-1.35	1349641960	526477	73.54	2570	2590	2555	3370	1820	2595	2563.53	1.27	0	-109737	2641	2617	2591	2567	2541	2605	2555	110	775	500	1600	5	1	22000000	563	73.14	0.41	12	2.39	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	3.07	N	010660	500	110 억	279043	N	N	26	N	N
61	20241219	130250	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-35	5	-1.35	1224857760	477742	66.74	2570	2590	2555	3370	1820	2595	2563.84	1.27	0	-102573	2641	2617	2591	2567	2541	2605	2555	110	775	500	1600	5	1	22000000	563	73.14	0.41	12	2.17	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	3.07	N	010660	500	110 억	279043	N	N	26	N	N
62	20241219	120251	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-25	5	-0.96	1144381335	446324	62.35	2570	2590	2555	3370	1820	2595	2564.01	1.27	0	-96250	2641	2617	2591	2567	2541	2605	2555	110	775	500	1600	5	1	22000000	565	73.43	0.41	12	2.03	35.00	6253.00	9700	20240319	-73.51	2500	20240805	2.80	9700	-73.51	20240319	2500	2.80	20240805	9700	-73.51	20240319	2500	2.80	20240805	3.07	N	010660	500	110 억	279043	N	N	26	N	N
63	20241219	110251	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-35	5	-1.35	1037877125	404671	56.53	2570	2590	2555	3370	1820	2595	2564.74	1.27	0	-83284	2641	2617	2591	2567	2541	2605	2555	110	775	500	1600	5	1	22000000	563	73.14	0.41	12	1.84	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	3.07	N	010660	500	110 억	279043	N	N	26	N	N
64	20241219	100250	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-25	5	-0.96	444572885	173242	24.20	2570	2580	2555	3370	1820	2595	2566.19	1.27	0	-39893	2641	2617	2591	2567	2541	2605	2555	110	775	500	1600	5	1	22000000	565	73.43	0.41	12	0.79	35.00	6253.00	9700	20240319	-73.51	2500	20240805	2.80	9700	-73.51	20240319	2500	2.80	20240805	9700	-73.51	20240319	2500	2.80	20240805	3.07	N	010660	500	110 억	279043	N	N	26	N	N
65	20241219	090250	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-25	5	-0.96	141527970	55166	7.71	2570	2575	2555	3370	1820	2595	2565.47	1.27	0	-4592	2641	2617	2591	2567	2541	2605	2555	110	775	500	1600	5	1	22000000	565	73.43	0.41	12	0.25	35.00	6253.00	9700	20240319	-73.51	2500	20240805	2.80	9700	-73.51	20240319	2500	2.80	20240805	9700	-73.51	20240319	2500	2.80	20240805	3.07	N	010660	500	110 억	279043	N	N	26	N	N
66	20241218	160249	57	100.00	KOSPI		기계	N	N	N	N	N	2595	-5	5	-0.19	1823200445	704042	61.98	2605	2615	2565	3380	1820	2600	2589.60	0.87	0	83070	2653	2626	2603	2576	2553	2615	2565	110	780	500	1610	5	1	22000000	571	74.14	0.42	12	3.20	35.00	6253.00	9700	20240319	-73.25	2500	20240805	3.80	9700	-73.25	20240319	2500	3.80	20240805	9700	-73.25	20240319	2500	3.80	20240805	3.63	N	010660	500	110 억	191681	N	N	26	N	N
67	20241218	150250	57	100.00	KOSPI		기계	N	N	N	N	N	2605	5	2	0.19	1734775180	669966	58.98	2605	2615	2565	3380	1820	2600	2589.33	0.87	0	80870	2653	2626	2603	2576	2553	2615	2565	110	780	500	1610	5	1	22000000	573	74.43	0.42	12	3.05	35.00	6253.00	9700	20240319	-73.14	2500	20240805	4.20	9700	-73.14	20240319	2500	4.20	20240805	9700	-73.14	20240319	2500	4.20	20240805	3.63	N	010660	500	110 억	191681	N	N	1	N	N
68	20241218	140250	57	100.00	KOSPI		기계	N	N	N	N	N	2595	-5	5	-0.19	1437281490	555627	48.91	2605	2615	2565	3380	1820	2600	2586.75	0.87	0	35658	2653	2626	2603	2576	2553	2615	2565	110	780	500	1610	5	1	22000000	571	74.14	0.42	12	2.53	35.00	6253.00	9700	20240319	-73.25	2500	20240805	3.80	9700	-73.25	20240319	2500	3.80	20240805	9700	-73.25	20240319	2500	3.80	20240805	3.63	N	010660	500	110 억	191681	N	N	1	N	N
69	20241218	130250	57	100.00	KOSPI		기계	N	N	N	N	N	2595	-5	5	-0.19	1276660885	493622	43.45	2605	2615	2565	3380	1820	2600	2586.29	0.87	0	19442	2653	2626	2603	2576	2553	2615	2565	110	780	500	1610	5	1	22000000	571	74.14	0.42	12	2.24	35.00	6253.00	9700	20240319	-73.25	2500	20240805	3.80	9700	-73.25	20240319	2500	3.80	20240805	9700	-73.25	20240319	2500	3.80	20240805	3.63	N	010660	500	110 억	191681	N	N	1	N	N
70	20241218	120251	57	100.00	KOSPI		기계	N	N	N	N	N	2595	-5	5	-0.19	1180714970	456553	40.19	2605	2615	2565	3380	1820	2600	2586.12	0.87	0	21147	2653	2626	2603	2576	2553	2615	2565	110	780	500	1610	5	1	22000000	571	74.14	0.42	12	2.08	35.00	6253.00	9700	20240319	-73.25	2500	20240805	3.80	9700	-73.25	20240319	2500	3.80	20240805	9700	-73.25	20240319	2500	3.80	20240805	3.63	N	010660	500	110 억	191681	N	N	1	N	N
71	20241218	110250	57	100.00	KOSPI		기계	N	N	N	N	N	2580	-20	5	-0.77	997598005	385717	33.96	2605	2615	2565	3380	1820	2600	2586.31	0.87	0	-2248	2653	2626	2603	2576	2553	2615	2565	110	780	500	1610	5	1	22000000	568	73.71	0.41	12	1.75	35.00	6253.00	9700	20240319	-73.40	2500	20240805	3.20	9700	-73.40	20240319	2500	3.20	20240805	9700	-73.40	20240319	2500	3.20	20240805	3.63	N	010660	500	110 억	191681	N	N	1	N	N
72	20241218	100251	57	100.00	KOSPI		기계	N	N	N	N	N	2580	-20	5	-0.77	732058185	283079	24.92	2605	2615	2565	3380	1820	2600	2586.01	0.87	0	-20520	2653	2626	2603	2576	2553	2615	2565	110	780	500	1610	5	1	22000000	568	73.71	0.41	12	1.29	35.00	6253.00	9700	20240319	-73.40	2500	20240805	3.20	9700	-73.40	20240319	2500	3.20	20240805	9700	-73.40	20240319	2500	3.20	20240805	3.63	N	010660	500	110 억	191681	N	N	1	N	N
73	20241218	090251	57	100.00	KOSPI		기계	N	N	N	N	N	2595	-5	5	-0.19	54526245	20973	1.85	2605	2610	2595	3380	1820	2600	2599.82	0.87	0	-6587	2653	2626	2603	2576	2553	2615	2565	110	780	500	1610	5	1	22000000	571	74.14	0.42	12	0.10	35.00	6253.00	9700	20240319	-73.25	2500	20240805	3.80	9700	-73.25	20240319	2500	3.80	20240805	9700	-73.25	20240319	2500	3.80	20240805	3.63	N	010660	500	110 억	191681	N	N	1	N	N
74	20241217	160249	57	100.00	KOSPI		기계	N	N	N	N	N	2600	-5	5	-0.19	2910047020	1117534	42.32	2615	2630	2580	3385	1825	2605	2604.00	0.61	0	58707	2798	2701	2653	2556	2508	2677	2532	110	780	500	1610	5	1	22000000	572	74.29	0.42	12	5.08	35.00	6253.00	9700	20240319	-73.20	2500	20240805	4.00	9700	-73.20	20240319	2500	4.00	20240805	9700	-73.20	20240319	2500	4.00	20240805	3.78	N	010660	500	110 억	133573	N	N	1	N	N
75	20241217	150250	57	100.00	KOSPI		기계	N	N	N	N	N	2605	0	3	0.00	2676710410	1027979	38.93	2615	2630	2580	3385	1825	2605	2603.86	0.61	0	79385	2798	2701	2653	2556	2508	2677	2532	110	780	500	1610	5	1	22000000	573	74.43	0.42	12	4.67	35.00	6253.00	9700	20240319	-73.14	2500	20240805	4.20	9700	-73.14	20240319	2500	4.20	20240805	9700	-73.14	20240319	2500	4.20	20240805	3.78	N	010660	500	110 억	133573	N	N	1	N	N
76	20241217	140251	57	100.00	KOSPI		기계	N	N	N	N	N	2610	5	2	0.19	2507736760	963106	36.47	2615	2630	2580	3385	1825	2605	2603.80	0.61	0	68571	2798	2701	2653	2556	2508	2677	2532	110	780	500	1610	5	1	22000000	574	74.57	0.42	12	4.38	35.00	6253.00	9700	20240319	-73.09	2500	20240805	4.40	9700	-73.09	20240319	2500	4.40	20240805	9700	-73.09	20240319	2500	4.40	20240805	3.78	N	010660	500	110 억	133573	N	N	1	N	N
77	20241217	130245	57	100.00	KOSPI		기계	N	N	N	N	N	2600	-5	5	-0.19	2235661290	858672	32.52	2615	2630	2580	3385	1825	2605	2603.63	0.61	0	35276	2798	2701	2653	2556	2508	2677	2532	110	780	500	1610	5	1	22000000	572	74.29	0.42	12	3.90	35.00	6253.00	9700	20240319	-73.20	2500	20240805	4.00	9700	-73.20	20240319	2500	4.00	20240805	9700	-73.20	20240319	2500	4.00	20240805	3.78	N	010660	500	110 억	133573	N	N	1	N	N
78	20241217	120250	57	100.00	KOSPI		기계	N	N	N	N	N	2600	-5	5	-0.19	2056954660	789982	29.92	2615	2630	2580	3385	1825	2605	2603.80	0.61	0	21963	2798	2701	2653	2556	2508	2677	2532	110	780	500	1610	5	1	22000000	572	74.29	0.42	12	3.59	35.00	6253.00	9700	20240319	-73.20	2500	20240805	4.00	9700	-73.20	20240319	2500	4.00	20240805	9700	-73.20	20240319	2500	4.00	20240805	3.78	N	010660	500	110 억	133573	N	N	1	N	N
79	20241217	110249	57	100.00	KOSPI		기계	N	N	N	N	N	2605	0	3	0.00	1795022040	689234	26.10	2615	2630	2580	3385	1825	2605	2604.37	0.61	0	33830	2798	2701	2653	2556	2508	2677	2532	110	780	500	1610	5	1	22000000	573	74.43	0.42	12	3.13	35.00	6253.00	9700	20240319	-73.14	2500	20240805	4.20	9700	-73.14	20240319	2500	4.20	20240805	9700	-73.14	20240319	2500	4.20	20240805	3.78	N	010660	500	110 억	133573	N	N	1	N	N
80	20241217	100249	57	100.00	KOSPI		기계	N	N	N	N	N	2610	5	2	0.19	1425975015	547437	20.73	2615	2630	2580	3385	1825	2605	2604.82	0.61	0	32470	2798	2701	2653	2556	2508	2677	2532	110	780	500	1610	5	1	22000000	574	74.57	0.42	12	2.49	35.00	6253.00	9700	20240319	-73.09	2500	20240805	4.40	9700	-73.09	20240319	2500	4.40	20240805	9700	-73.09	20240319	2500	4.40	20240805	3.78	N	010660	500	110 억	133573	N	N	1	N	N
81	20241217	090249	57	100.00	KOSPI		기계	N	N	N	N	N	2615	10	2	0.38	191762510	73329	2.78	2615	2630	2605	3385	1825	2605	2615.10	0.61	0	-11444	2798	2701	2653	2556	2508	2677	2532	110	780	500	1610	5	1	22000000	575	74.71	0.42	12	0.33	35.00	6253.00	9700	20240319	-73.04	2500	20240805	4.60	9700	-73.04	20240319	2500	4.60	20240805	9700	-73.04	20240319	2500	4.60	20240805	3.78	N	010660	500	110 억	133573	N	N	1	N	N
82	20241216	160249	57	100.00	KOSPI		기계	N	N	N	N	N	2605	-10	5	-0.38	6893478660	2594567	63.97	2635	2750	2605	3395	1835	2615	2657.02	0.38	0	48685	2738	2676	2613	2551	2488	2707	2582	110	780	500	1620	5	1	22000000	573	74.43	0.42	12	11.79	35.00	6253.00	9700	20240319	-73.14	2500	20240805	4.20	9700	-73.14	20240319	2500	4.20	20240805	9700	-73.14	20240319	2500	4.20	20240805	2.48	N	010660	500	110 억	83027	N	N	1	N	N
83	20241216	150249	57	100.00	KOSPI		기계	N	N	N	N	N	2610	-5	5	-0.19	6594611840	2479954	61.14	2635	2750	2605	3395	1835	2615	2659.22	0.38	0	58359	2738	2676	2613	2551	2488	2707	2582	110	780	500	1620	5	1	22000000	574	74.57	0.42	12	11.27	35.00	6253.00	9700	20240319	-73.09	2500	20240805	4.40	9700	-73.09	20240319	2500	4.40	20240805	9700	-73.09	20240319	2500	4.40	20240805	2.48	N	010660	500	110 억	83027	N	N	25	N	N
84	20241216	140248	57	100.00	KOSPI		기계	N	N	N	N	N	2620	5	2	0.19	6115845240	2296357	56.61	2635	2750	2605	3395	1835	2615	2663.34	0.38	0	71244	2738	2676	2613	2551	2488	2707	2582	110	780	500	1620	5	1	22000000	576	74.86	0.42	12	10.44	35.00	6253.00	9700	20240319	-72.99	2500	20240805	4.80	9700	-72.99	20240319	2500	4.80	20240805	9700	-72.99	20240319	2500	4.80	20240805	2.48	N	010660	500	110 억	83027	N	N	25	N	N
85	20241216	130250	57	100.00	KOSPI		기계	N	N	N	N	N	2620	5	2	0.19	5580339415	2091466	51.56	2635	2750	2610	3395	1835	2615	2668.22	0.38	0	110852	2738	2676	2613	2551	2488	2707	2582	110	780	500	1620	5	1	22000000	576	74.86	0.42	12	9.51	35.00	6253.00	9700	20240319	-72.99	2500	20240805	4.80	9700	-72.99	20240319	2500	4.80	20240805	9700	-72.99	20240319	2500	4.80	20240805	2.48	N	010660	500	110 억	83027	N	N	25	N	N
86	20241216	120250	57	100.00	KOSPI		기계	N	N	N	N	N	2640	25	2	0.96	5010931715	1874686	46.22	2635	2750	2620	3395	1835	2615	2673.03	0.38	0	138767	2738	2676	2613	2551	2488	2707	2582	110	780	500	1620	5	1	22000000	581	75.43	0.42	12	8.52	35.00	6253.00	9700	20240319	-72.78	2500	20240805	5.60	9700	-72.78	20240319	2500	5.60	20240805	9700	-72.78	20240319	2500	5.60	20240805	2.48	N	010660	500	110 억	83027	N	N	25	N	N
87	20241216	110249	57	100.00	KOSPI		기계	N	N	N	N	N	2645	30	2	1.15	4633560790	1731680	42.69	2635	2750	2620	3395	1835	2615	2675.86	0.38	0	142487	2738	2676	2613	2551	2488	2707	2582	110	780	500	1620	5	1	22000000	582	75.57	0.42	12	7.87	35.00	6253.00	9700	20240319	-72.73	2500	20240805	5.80	9700	-72.73	20240319	2500	5.80	20240805	9700	-72.73	20240319	2500	5.80	20240805	2.48	N	010660	500	110 억	83027	N	N	25	N	N
88	20241216	100249	57	100.00	KOSPI		기계	N	N	N	N	N	2660	45	2	1.72	4046914380	1509897	37.22	2635	2750	2620	3395	1835	2615	2680.38	0.38	0	148639	2738	2676	2613	2551	2488	2707	2582	110	780	500	1620	5	1	22000000	585	76.00	0.43	12	6.86	35.00	6253.00	9700	20240319	-72.58	2500	20240805	6.40	9700	-72.58	20240319	2500	6.40	20240805	9700	-72.58	20240319	2500	6.40	20240805	2.48	N	010660	500	110 억	83027	N	N	25	N	N
89	20241216	090249	57	100.00	KOSPI		기계	N	N	N	N	N	2705	90	2	3.44	837108805	312683	7.71	2635	2730	2635	3395	1835	2615	2677.76	0.38	0	170764	2738	2676	2613	2551	2488	2707	2582	110	780	500	1620	5	1	22000000	595	77.29	0.43	12	1.42	35.00	6253.00	9700	20240319	-72.11	2500	20240805	8.20	9700	-72.11	20240319	2500	8.20	20240805	9700	-72.11	20240319	2500	8.20	20240805	2.48	N	010660	500	110 억	83027	N	N	25	N	N
90	20241213	160243	57	100.00	KOSPI		기계	N	N	N	N	N	2615	0	3	0.00	10465451295	4015997	10.64	2610	2675	2550	3395	1835	2615	2605.92	0.93	0	-107057	4088	3351	2948	2211	1808	3150	2010	110	780	500	1620	5	1	22000000	575	74.71	0.42	12	18.25	35.00	6253.00	9700	20240319	-73.04	2500	20240805	4.60	9700	-73.04	20240319	2500	4.60	20240805	9700	-73.04	20240319	2500	4.60	20240805	2.15	N	010660	500	110 억	205150	N	N	25	N	N
91	20241213	150249	57	100.00	KOSPI		기계	N	N	N	N	N	2625	10	2	0.38	9919813765	3808249	10.09	2610	2675	2550	3395	1835	2615	2604.80	0.93	0	-118530	4088	3351	2948	2211	1808	3150	2010	110	780	500	1620	5	1	22000000	578	75.00	0.42	12	17.31	35.00	6253.00	9700	20240319	-72.94	2500	20240805	5.00	9700	-72.94	20240319	2500	5.00	20240805	9700	-72.94	20240319	2500	5.00	20240805	2.15	N	010660	500	110 억	205150	N	N	199	N	N
92	20241213	140250	57	100.00	KOSPI		기계	N	N	N	N	N	2610	-5	5	-0.19	8868016345	3407510	9.03	2610	2675	2550	3395	1835	2615	2602.46	0.93	0	-121935	4088	3351	2948	2211	1808	3150	2010	110	780	500	1620	5	1	22000000	574	74.57	0.42	12	15.49	35.00	6253.00	9700	20240319	-73.09	2500	20240805	4.40	9700	-73.09	20240319	2500	4.40	20240805	9700	-73.09	20240319	2500	4.40	20240805	2.15	N	010660	500	110 억	205150	N	N	199	N	N
93	20241213	130249	57	100.00	KOSPI		기계	N	N	N	N	N	2615	0	3	0.00	8143658055	3130926	8.30	2610	2675	2550	3395	1835	2615	2601.00	0.93	0	-117822	4088	3351	2948	2211	1808	3150	2010	110	780	500	1620	5	1	22000000	575	74.71	0.42	12	14.23	35.00	6253.00	9700	20240319	-73.04	2500	20240805	4.60	9700	-73.04	20240319	2500	4.60	20240805	9700	-73.04	20240319	2500	4.60	20240805	2.15	N	010660	500	110 억	205150	N	N	199	N	N
94	20241213	120250	57	100.00	KOSPI		기계	N	N	N	N	N	2630	15	2	0.57	6710661045	2584893	6.85	2610	2675	2550	3395	1835	2615	2596.04	0.93	0	-121414	4088	3351	2948	2211	1808	3150	2010	110	780	500	1620	5	1	22000000	579	75.14	0.42	12	11.75	35.00	6253.00	9700	20240319	-72.89	2500	20240805	5.20	9700	-72.89	20240319	2500	5.20	20240805	9700	-72.89	20240319	2500	5.20	20240805	2.15	N	010660	500	110 억	205150	N	N	199	N	N
95	20241213	110249	57	100.00	KOSPI		기계	N	N	N	N	N	2575	-40	5	-1.53	4964623440	1916405	5.08	2610	2675	2550	3395	1835	2615	2590.48	0.93	0	-77495	4088	3351	2948	2211	1808	3150	2010	110	780	500	1620	5	1	22000000	567	73.57	0.41	12	8.71	35.00	6253.00	9700	20240319	-73.45	2500	20240805	3.00	9700	-73.45	20240319	2500	3.00	20240805	9700	-73.45	20240319	2500	3.00	20240805	2.15	N	010660	500	110 억	205150	N	N	199	N	N
96	20241213	100248	57	100.00	KOSPI		기계	N	N	N	N	N	2565	-50	5	-1.91	4290551835	1653309	4.38	2610	2675	2555	3395	1835	2615	2595.02	0.93	0	-103927	4088	3351	2948	2211	1808	3150	2010	110	780	500	1620	5	1	22000000	564	73.29	0.41	12	7.52	35.00	6253.00	9700	20240319	-73.56	2500	20240805	2.60	9700	-73.56	20240319	2500	2.60	20240805	9700	-73.56	20240319	2500	2.60	20240805	2.15	N	010660	500	110 억	205150	N	N	199	N	N
97	20241213	090248	57	100.00	KOSPI		기계	N	N	N	N	N	2640	25	2	0.96	869643675	330405	0.88	2610	2675	2610	3395	1835	2615	2632.53	0.93	0	6423	4088	3351	2948	2211	1808	3150	2010	110	780	500	1620	5	1	22000000	581	75.43	0.42	12	1.50	35.00	6253.00	9700	20240319	-72.78	2500	20240805	5.60	9700	-72.78	20240319	2500	5.60	20240805	9700	-72.78	20240319	2500	5.60	20240805	2.15	N	010660	500	110 억	205150	N	N	199	N	N
98	20241212	160248	57	100.00	KOSPI		기계	N	N	N	N	N	2615	-570	5	-17.90	119087252985	37468178	860.74	3295	3685	2545	4140	2230	3185	3178.59	2.05	0	-232397	3588	3386	3263	3061	2938	3325	3000	110	955	500	1970	5	1	22000000	575	74.71	0.42	12	170.31	35.00	6253.00	9700	20240319	-73.04	2500	20240805	4.60	9700	-73.04	20240319	2500	4.60	20240805	9700	-73.04	20240319	2500	4.60	20240805	1.70	N	010660	500	110 억	450221	N	N	199	N	N
99	20241212	150248	57	100.00	KOSPI		기계	N	N	N	N	N	2625	-560	5	-17.58	117621217920	36909191	847.90	3295	3685	2545	4140	2230	3185	3186.77	2.05	0	-259515	3588	3386	3263	3061	2938	3325	3000	110	955	500	1970	5	1	22000000	578	75.00	0.42	12	167.77	35.00	6253.00	9700	20240319	-72.94	2500	20240805	5.00	9700	-72.94	20240319	2500	5.00	20240805	9700	-72.94	20240319	2500	5.00	20240805	1.70	N	010660	500	110 억	450221	N	N	0	N	N
100	20241212	140248	57	100.00	KOSPI		기계	N	N	N	N	N	2640	-545	5	-17.11	114962898420	35892646	824.55	3295	3685	2545	4140	2230	3185	3202.97	2.05	0	-275405	3588	3386	3263	3061	2938	3325	3000	110	955	500	1970	5	1	22000000	581	75.43	0.42	12	163.15	35.00	6253.00	9700	20240319	-72.78	2500	20240805	5.60	9700	-72.78	20240319	2500	5.60	20240805	9700	-72.78	20240319	2500	5.60	20240805	1.70	N	010660	500	110 억	450221	N	N	0	N	N
101	20241212	130247	57	100.00	KOSPI		기계	N	N	N	N	N	2675	-510	5	-16.01	111922456280	34744138	798.16	3295	3685	2545	4140	2230	3185	3221.35	2.05	0	-263218	3588	3386	3263	3061	2938	3325	3000	110	955	500	1970	5	1	22000000	589	76.43	0.43	12	157.93	35.00	6253.00	9700	20240319	-72.42	2500	20240805	7.00	9700	-72.42	20240319	2500	7.00	20240805	9700	-72.42	20240319	2500	7.00	20240805	1.70	N	010660	500	110 억	450221	N	N	0	N	N
102	20241212	120246	57	100.00	KOSPI		기계	N	N	N	N	N	2740	-445	5	-13.97	97819708915	29479652	677.22	3295	3685	2545	4140	2230	3185	3318.29	2.05	0	-137440	3588	3386	3263	3061	2938	3325	3000	110	955	500	1970	5	1	22000000	603	78.29	0.44	12	134.00	35.00	6253.00	9700	20240319	-71.75	2500	20240805	9.60	9700	-71.75	20240319	2500	9.60	20240805	9700	-71.75	20240319	2500	9.60	20240805	1.70	N	010660	500	110 억	450221	N	N	0	N	N
103	20241212	110246	57	100.00	KOSPI		기계	N	N	N	N	N	3480	295	2	9.26	49241582040	14149571	325.05	3295	3660	3225	4140	2230	3185	3480.42	2.05	0	-346947	3588	3386	3263	3061	2938	3325	3000	110	955	500	1970	5	1	22000000	766	99.43	0.56	12	64.32	35.00	6253.00	9700	20240319	-64.12	2500	20240805	39.20	9700	-64.12	20240319	2500	39.20	20240805	9700	-64.12	20240319	2500	39.20	20240805	1.70	N	010660	500	110 억	450221	N	N	0	N	N
104	20241212	100246	57	100.00	KOSPI		기계	N	N	N	N	N	3640	455	2	14.29	33299088030	9639043	221.43	3295	3650	3225	4140	2230	3185	3455.07	2.05	0	-324571	3588	3386	3263	3061	2938	3325	3000	110	955	500	1970	5	1	22000000	801	104.00	0.58	12	43.81	35.00	6253.00	9700	20240319	-62.47	2500	20240805	45.60	9700	-62.47	20240319	2500	45.60	20240805	9700	-62.47	20240319	2500	45.60	20240805	1.70	N	010660	500	110 억	450221	N	N	0	N	N
105	20241212	090247	57	100.00	KOSPI		기계	N	N	N	N	N	3285	100	2	3.14	1882855530	576295	13.24	3295	3300	3225	4140	2230	3185	3269.59	2.05	0	-141907	3588	3386	3263	3061	2938	3325	3000	110	955	500	1970	5	1	22000000	723	93.86	0.53	12	2.62	35.00	6253.00	9700	20240319	-66.13	2500	20240805	31.40	9700	-66.13	20240319	2500	31.40	20240805	9700	-66.13	20240319	2500	31.40	20240805	1.70	N	010660	500	110 억	450221	N	N	0	N	N
106	20241211	160246	57	100.00	KOSPI		기계	N	N	N	N	N	3185	-220	5	-6.46	13969166455	4277391	21.73	3465	3465	3140	4425	2385	3405	3265.90	2.22	0	-61295	4085	3745	3505	3165	2925	3915	3335	110	1020	500	2110	5	1	22000000	701	91.00	0.51	12	19.44	35.00	6253.00	9700	20240319	-67.16	2500	20240805	27.40	9700	-67.16	20240319	2500	27.40	20240805	9700	-67.16	20240319	2500	27.40	20240805	1.59	N	010660	500	110 억	487721	N	N	0	N	N
107	20241211	150215	57	100.00	KOSPI		기계	N	N	N	N	N	3195	-210	5	-6.17	13035976995	3985532	20.25	3465	3465	3140	4425	2385	3405	3270.75	2.22	0	-8326	4085	3745	3505	3165	2925	3915	3335	110	1020	500	2110	5	1	22000000	703	91.29	0.51	12	18.12	35.00	6253.00	9700	20240319	-67.06	2500	20240805	27.80	9700	-67.06	20240319	2500	27.80	20240805	9700	-67.06	20240319	2500	27.80	20240805	1.59	N	010660	500	110 억	487721	N	N	0	N	N
108	20241211	140247	57	100.00	KOSPI		기계	N	N	N	N	N	3185	-220	5	-6.46	11819068330	3602170	18.30	3465	3465	3170	4425	2385	3405	3281.02	2.22	0	-69611	4085	3745	3505	3165	2925	3915	3335	110	1020	500	2110	5	1	22000000	701	91.00	0.51	12	16.37	35.00	6253.00	9700	20240319	-67.16	2500	20240805	27.40	9700	-67.16	20240319	2500	27.40	20240805	9700	-67.16	20240319	2500	27.40	20240805	1.59	N	010660	500	110 억	487721	N	N	0	N	N
109	20241211	130248	57	100.00	KOSPI		기계	N	N	N	N	N	3235	-170	5	-4.99	10544841985	3204670	16.28	3465	3465	3185	4425	2385	3405	3290.38	2.22	0	-44926	4085	3745	3505	3165	2925	3915	3335	110	1020	500	2110	5	1	22000000	712	92.43	0.52	12	14.57	35.00	6253.00	9700	20240319	-66.65	2500	20240805	29.40	9700	-66.65	20240319	2500	29.40	20240805	9700	-66.65	20240319	2500	29.40	20240805	1.59	N	010660	500	110 억	487721	N	N	0	N	N
110	20241211	120247	57	100.00	KOSPI		기계	N	N	N	N	N	3220	-185	5	-5.43	9808499445	2976859	15.12	3465	3465	3185	4425	2385	3405	3294.83	2.22	0	-31558	4085	3745	3505	3165	2925	3915	3335	110	1020	500	2110	5	1	22000000	708	92.00	0.51	12	13.53	35.00	6253.00	9700	20240319	-66.80	2500	20240805	28.80	9700	-66.80	20240319	2500	28.80	20240805	9700	-66.80	20240319	2500	28.80	20240805	1.59	N	010660	500	110 억	487721	N	N	0	N	N
111	20241211	110247	57	100.00	KOSPI		기계	N	N	N	N	N	3230	-175	5	-5.14	8942551195	2707187	13.75	3465	3465	3185	4425	2385	3405	3303.18	2.22	0	4738	4085	3745	3505	3165	2925	3915	3335	110	1020	500	2110	5	1	22000000	711	92.29	0.52	12	12.31	35.00	6253.00	9700	20240319	-66.70	2500	20240805	29.20	9700	-66.70	20240319	2500	29.20	20240805	9700	-66.70	20240319	2500	29.20	20240805	1.59	N	010660	500	110 억	487721	N	N	0	N	N
112	20241211	100247	57	100.00	KOSPI		기계	N	N	N	N	N	3275	-130	5	-3.82	7325658130	2208399	11.22	3465	3465	3185	4425	2385	3405	3317.09	2.22	0	24187	4085	3745	3505	3165	2925	3915	3335	110	1020	500	2110	5	1	22000000	721	93.57	0.52	12	10.04	35.00	6253.00	9700	20240319	-66.24	2500	20240805	31.00	9700	-66.24	20240319	2500	31.00	20240805	9700	-66.24	20240319	2500	31.00	20240805	1.59	N	010660	500	110 억	487721	N	N	0	N	N
113	20241211	090248	57	100.00	KOSPI		기계	N	N	N	N	N	3410	5	2	0.15	990449980	288682	1.47	3465	3465	3390	4425	2385	3405	3431.14	2.22	0	-110065	4085	3745	3505	3165	2925	3915	3335	110	1020	500	2110	5	1	22000000	750	97.43	0.55	12	1.31	35.00	6253.00	9700	20240319	-64.85	2500	20240805	36.40	9700	-64.85	20240319	2500	36.40	20240805	9700	-64.85	20240319	2500	36.40	20240805	1.59	N	010660	500	110 억	487721	N	N	0	N	N
114	20241210	160247	57	100.00	KOSPI		기계	N	N	N	N	N	3405	70	2	2.10	69821035205	19558607	76.65	3335	3845	3265	4335	2335	3335	3569.91	0.63	0	368726	4125	3730	3180	2785	2235	3927	2982	110	1000	500	2060	5	1	22000000	749	97.29	0.54	12	88.90	35.00	6253.00	9700	20240319	-64.90	2500	20240805	36.20	9700	-64.90	20240319	2500	36.20	20240805	9700	-64.90	20240319	2500	36.20	20240805	2.03	N	010660	500	110 억	139457	N	N	0	N	N
115	20241210	150246	57	100.00	KOSPI		기계	N	N	N	N	N	3395	60	2	1.80	68434972095	19152062	75.06	3335	3845	3265	4335	2335	3335	3573.26	0.63	0	223802	4125	3730	3180	2785	2235	3927	2982	110	1000	500	2060	5	1	22000000	747	97.00	0.54	12	87.05	35.00	6253.00	9700	20240319	-65.00	2500	20240805	35.80	9700	-65.00	20240319	2500	35.80	20240805	9700	-65.00	20240319	2500	35.80	20240805	2.03	N	010660	500	110 억	139457	N	N	0	N	N
116	20241210	140246	57	100.00	KOSPI		기계	N	N	N	N	N	3425	90	2	2.70	66394931495	18551770	72.71	3335	3845	3265	4335	2335	3335	3578.92	0.63	0	82676	4125	3730	3180	2785	2235	3927	2982	110	1000	500	2060	5	1	22000000	754	97.86	0.55	12	84.33	35.00	6253.00	9700	20240319	-64.69	2500	20240805	37.00	9700	-64.69	20240319	2500	37.00	20240805	9700	-64.69	20240319	2500	37.00	20240805	2.03	N	010660	500	110 억	139457	N	N	0	N	N
117	20241210	130245	57	100.00	KOSPI		기계	N	N	N	N	N	3380	45	2	1.35	64616459430	18029988	70.66	3335	3845	3265	4335	2335	3335	3583.86	0.63	0	29362	4125	3730	3180	2785	2235	3927	2982	110	1000	500	2060	5	1	22000000	744	96.57	0.54	12	81.95	35.00	6253.00	9700	20240319	-65.15	2500	20240805	35.20	9700	-65.15	20240319	2500	35.20	20240805	9700	-65.15	20240319	2500	35.20	20240805	2.03	N	010660	500	110 억	139457	N	N	0	N	N
118	20241210	120245	57	100.00	KOSPI		기계	N	N	N	N	N	3480	145	2	4.35	56487344465	15625323	61.24	3335	3845	3275	4335	2335	3335	3615.15	0.63	0	36087	4125	3730	3180	2785	2235	3927	2982	110	1000	500	2060	5	1	22000000	766	99.43	0.56	12	71.02	35.00	6253.00	9700	20240319	-64.12	2500	20240805	39.20	9700	-64.12	20240319	2500	39.20	20240805	9700	-64.12	20240319	2500	39.20	20240805	2.03	N	010660	500	110 억	139457	N	N	0	N	N
119	20241210	110245	57	100.00	KOSPI		기계	N	N	N	N	N	3695	360	2	10.79	47417800675	13102796	51.35	3335	3845	3275	4335	2335	3335	3618.94	0.63	0	-58641	4125	3730	3180	2785	2235	3927	2982	110	1000	500	2060	5	1	22000000	813	105.57	0.59	12	59.56	35.00	6253.00	9700	20240319	-61.91	2500	20240805	47.80	9700	-61.91	20240319	2500	47.80	20240805	9700	-61.91	20240319	2500	47.80	20240805	2.03	N	010660	500	110 억	139457	N	N	0	N	N
120	20241210	100245	57	100.00	KOSPI		기계	N	N	N	N	N	3465	130	2	3.90	12494840405	3687209	14.45	3335	3480	3275	4335	2335	3335	3388.72	0.63	0	-31754	4125	3730	3180	2785	2235	3927	2982	110	1000	500	2060	5	1	22000000	762	99.00	0.55	12	16.76	35.00	6253.00	9700	20240319	-64.28	2500	20240805	38.60	9700	-64.28	20240319	2500	38.60	20240805	9700	-64.28	20240319	2500	38.60	20240805	2.03	N	010660	500	110 억	139457	N	N	0	N	N
121	20241210	090248	57	100.00	KOSPI		기계	N	N	N	N	N	3355	20	2	0.60	1019075300	306047	1.20	3335	3390	3290	4335	2335	3335	3329.77	0.63	0	16356	4125	3730	3180	2785	2235	3927	2982	110	1000	500	2060	5	1	22000000	738	95.86	0.54	12	1.39	35.00	6253.00	9700	20240319	-65.41	2500	20240805	34.20	9700	-65.41	20240319	2500	34.20	20240805	9700	-65.41	20240319	2500	34.20	20240805	2.03	N	010660	500	110 억	139457	N	N	0	N	N
122	20241209	160244	57	100.00	KOSPI		기계	N	N	N	N	N	3335	420	2	14.41	83981231805	25358445	188.22	2680	3575	2630	3785	2045	2915	3311.85	1.81	0	-240725	3525	3220	2970	2665	2415	3372	2817	110	870	500	1800	5	1	22000000	734	95.29	0.53	12	115.27	35.00	6253.00	9700	20240319	-65.62	2500	20240805	33.40	9700	-65.62	20240319	2500	33.40	20240805	9700	-65.62	20240319	2500	33.40	20240805	1.65	N	010660	500	110 억	399179	N	N	0	N	N
123	20241209	150246	57	100.00	KOSPI		기계	N	N	N	N	N	3395	480	2	16.47	81265212230	24553018	182.24	2680	3575	2630	3785	2045	2915	3309.89	1.81	0	-263134	3525	3220	2970	2665	2415	3372	2817	110	870	500	1800	5	1	22000000	747	97.00	0.54	12	111.60	35.00	6253.00	9700	20240319	-65.00	2500	20240805	35.80	9700	-65.00	20240319	2500	35.80	20240805	9700	-65.00	20240319	2500	35.80	20240805	1.65	N	010660	500	110 억	399179	N	N	0	N	N
124	20241209	140246	57	100.00	KOSPI		기계	N	N	N	N	N	3445	530	2	18.18	73883879050	22385942	166.16	2680	3575	2630	3785	2045	2915	3300.57	1.81	0	-224765	3525	3220	2970	2665	2415	3372	2817	110	870	500	1800	5	1	22000000	758	98.43	0.55	12	101.75	35.00	6253.00	9700	20240319	-64.48	2500	20240805	37.80	9700	-64.48	20240319	2500	37.80	20240805	9700	-64.48	20240319	2500	37.80	20240805	1.65	N	010660	500	110 억	399179	N	N	0	N	N
125	20241209	130247	57	100.00	KOSPI		기계	N	N	N	N	N	3440	525	2	18.01	67430401265	20474885	151.97	2680	3575	2630	3785	2045	2915	3293.44	1.81	0	-270521	3525	3220	2970	2665	2415	3372	2817	110	870	500	1800	5	1	22000000	757	98.29	0.55	12	93.07	35.00	6253.00	9700	20240319	-64.54	2500	20240805	37.60	9700	-64.54	20240319	2500	37.60	20240805	9700	-64.54	20240319	2500	37.60	20240805	1.65	N	010660	500	110 억	399179	N	N	0	N	N
126	20241209	120245	57	100.00	KOSPI		기계	N	N	N	N	N	3450	535	2	18.35	60778681255	18528187	137.52	2680	3575	2630	3785	2045	2915	3280.46	1.81	0	-316283	3525	3220	2970	2665	2415	3372	2817	110	870	500	1800	5	1	22000000	759	98.57	0.55	12	84.22	35.00	6253.00	9700	20240319	-64.43	2500	20240805	38.00	9700	-64.43	20240319	2500	38.00	20240805	9700	-64.43	20240319	2500	38.00	20240805	1.65	N	010660	500	110 억	399179	N	N	0	N	N
127	20241209	110247	57	100.00	KOSPI		기계	N	N	N	N	N	3340	425	2	14.58	41070811400	12845890	95.35	2680	3430	2630	3785	2045	2915	3197.34	1.81	0	-288779	3525	3220	2970	2665	2415	3372	2817	110	870	500	1800	5	1	22000000	735	95.43	0.53	12	58.39	35.00	6253.00	9700	20240319	-65.57	2500	20240805	33.60	9700	-65.57	20240319	2500	33.60	20240805	9700	-65.57	20240319	2500	33.60	20240805	1.65	N	010660	500	110 억	399179	N	N	0	N	N
128	20241209	100246	57	100.00	KOSPI		기계	N	N	N	N	N	3125	210	2	7.20	23593962070	7523553	55.84	2680	3360	2630	3785	2045	2915	3136.20	1.81	0	-277901	3525	3220	2970	2665	2415	3372	2817	110	870	500	1800	5	1	22000000	688	89.29	0.50	12	34.20	35.00	6253.00	9700	20240319	-67.78	2500	20240805	25.00	9700	-67.78	20240319	2500	25.00	20240805	9700	-67.78	20240319	2500	25.00	20240805	1.65	N	010660	500	110 억	399179	N	N	0	N	N
129	20241209	090245	57	100.00	KOSPI		기계	N	N	N	N	N	2715	-200	5	-6.86	820769930	304229	2.26	2680	2745	2630	3785	2045	2915	2693.21	1.81	0	8879	3525	3220	2970	2665	2415	3372	2817	110	870	500	1800	5	1	22000000	597	77.57	0.43	12	1.38	35.00	6253.00	9700	20240319	-72.01	2500	20240805	8.60	9700	-72.01	20240319	2500	8.60	20240805	9700	-72.01	20240319	2500	8.60	20240805	1.65	N	010660	500	110 억	399179	N	N	0	N	N
130	20241206	160245	57	100.00	KOSPI		기계	N	N	N	N	N	2915	210	2	7.76	40597587250	13307648	303.21	2745	3275	2720	3515	1895	2705	3050.92	0.98	0	162580	3268	2986	2843	2561	2418	2915	2490	110	810	500	1670	5	1	22000000	641	83.29	0.47	12	60.49	35.00	6253.00	9700	20240319	-69.95	2500	20240805	16.60	9700	-69.95	20240319	2500	16.60	20240805	9700	-69.95	20240319	2500	16.60	20240805	1.42	N	010660	500	110 억	216637	N	N	0	N	N
131	20241206	150244	57	100.00	KOSPI		기계	N	N	N	N	N	2965	260	2	9.61	39712110700	13005885	296.34	2745	3275	2720	3515	1895	2705	3053.51	0.98	0	155113	3268	2986	2843	2561	2418	2915	2490	110	810	500	1670	5	1	22000000	652	84.71	0.47	12	59.12	35.00	6253.00	9700	20240319	-69.43	2500	20240805	18.60	9700	-69.43	20240319	2500	18.60	20240805	9700	-69.43	20240319	2500	18.60	20240805	1.42	N	010660	500	110 억	216637	N	N	0	N	N
132	20241206	140244	57	100.00	KOSPI		기계	N	N	N	N	N	2980	275	2	10.17	38289808565	12526105	285.41	2745	3275	2720	3515	1895	2705	3056.92	0.98	0	207089	3268	2986	2843	2561	2418	2915	2490	110	810	500	1670	5	1	22000000	656	85.14	0.48	12	56.94	35.00	6253.00	9700	20240319	-69.28	2500	20240805	19.20	9700	-69.28	20240319	2500	19.20	20240805	9700	-69.28	20240319	2500	19.20	20240805	1.42	N	010660	500	110 억	216637	N	N	0	N	N
133	20241206	130244	57	100.00	KOSPI		기계	N	N	N	N	N	3060	355	2	13.12	35547680160	11598523	264.27	2745	3275	2720	3515	1895	2705	3064.98	0.98	0	49471	3268	2986	2843	2561	2418	2915	2490	110	810	500	1670	5	1	22000000	673	87.43	0.49	12	52.72	35.00	6253.00	9700	20240319	-68.45	2500	20240805	22.40	9700	-68.45	20240319	2500	22.40	20240805	9700	-68.45	20240319	2500	22.40	20240805	1.42	N	010660	500	110 억	216637	N	N	0	N	N
134	20241206	120243	57	100.00	KOSPI		기계	N	N	N	N	N	3130	425	2	15.71	31913170225	10421866	237.46	2745	3275	2720	3515	1895	2705	3062.29	0.98	0	-11744	3268	2986	2843	2561	2418	2915	2490	110	810	500	1670	5	1	22000000	689	89.43	0.50	12	47.37	35.00	6253.00	9700	20240319	-67.73	2500	20240805	25.20	9700	-67.73	20240319	2500	25.20	20240805	9700	-67.73	20240319	2500	25.20	20240805	1.42	N	010660	500	110 억	216637	N	N	0	N	N
135	20241206	110244	57	100.00	KOSPI		기계	N	N	N	N	N	3210	505	2	18.67	25317945630	8316521	189.49	2745	3275	2720	3515	1895	2705	3044.48	0.98	0	-151222	3268	2986	2843	2561	2418	2915	2490	110	810	500	1670	5	1	22000000	706	91.71	0.51	12	37.80	35.00	6253.00	9700	20240319	-66.91	2500	20240805	28.40	9700	-66.91	20240319	2500	28.40	20240805	9700	-66.91	20240319	2500	28.40	20240805	1.42	N	010660	500	110 억	216637	N	N	0	N	N
136	20241206	100242	57	100.00	KOSPI		기계	N	N	N	N	N	2965	260	2	9.61	6749462670	2350382	53.55	2745	2975	2720	3515	1895	2705	2871.96	0.98	0	-71222	3268	2986	2843	2561	2418	2915	2490	110	810	500	1670	5	1	22000000	652	84.71	0.47	12	10.68	35.00	6253.00	9700	20240319	-69.43	2500	20240805	18.60	9700	-69.43	20240319	2500	18.60	20240805	9700	-69.43	20240319	2500	18.60	20240805	1.42	N	010660	500	110 억	216637	N	N	0	N	N
137	20241206	090244	57	100.00	KOSPI		기계	N	N	N	N	N	2755	50	2	1.85	270773215	98501	2.24	2745	2785	2720	3515	1895	2705	2751.00	0.98	0	15742	3268	2986	2843	2561	2418	2915	2490	110	810	500	1670	5	1	22000000	606	78.71	0.44	12	0.45	35.00	6253.00	9700	20240319	-71.60	2500	20240805	10.20	9700	-71.60	20240319	2500	10.20	20240805	9700	-71.60	20240319	2500	10.20	20240805	1.42	N	010660	500	110 억	216637	N	N	0	N	N
138	20241205	160240	57	100.00	KOSPI		기계	N	N	N	N	N	2705	-520	5	-16.12	12536298710	4333427	21.72	2970	3125	2700	4190	2260	3225	2893.32	0.78	0	44967	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	595	77.29	0.43	12	19.70	35.00	6253.00	9700	20240319	-72.11	2500	20240805	8.20	9700	-72.11	20240319	2500	8.20	20240805	9700	-72.11	20240319	2500	8.20	20240805	1.46	N	010660	500	110 억	172688	N	N	0	N	N
139	20241205	150242	57	100.00	KOSPI		기계	N	N	N	N	N	2760	-465	5	-14.42	12037789385	4150000	20.80	2970	3125	2705	4190	2260	3225	2900.64	0.78	0	24594	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	607	78.86	0.44	12	18.86	35.00	6253.00	9700	20240319	-71.55	2500	20240805	10.40	9700	-71.55	20240319	2500	10.40	20240805	9700	-71.55	20240319	2500	10.40	20240805	1.46	N	010660	500	110 억	172688	N	N	0	N	N
140	20241205	140241	57	100.00	KOSPI		기계	N	N	N	N	N	2750	-475	5	-14.73	11434754060	3929477	19.70	2970	3125	2710	4190	2260	3225	2909.96	0.78	0	17057	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	605	78.57	0.44	12	17.86	35.00	6253.00	9700	20240319	-71.65	2500	20240805	10.00	9700	-71.65	20240319	2500	10.00	20240805	9700	-71.65	20240319	2500	10.00	20240805	1.46	N	010660	500	110 억	172688	N	N	0	N	N
141	20241205	130242	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-425	5	-13.18	10858105435	3722432	18.66	2970	3125	2710	4190	2260	3225	2916.90	0.78	0	32362	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	616	80.00	0.45	12	16.92	35.00	6253.00	9700	20240319	-71.13	2500	20240805	12.00	9700	-71.13	20240319	2500	12.00	20240805	9700	-71.13	20240319	2500	12.00	20240805	1.46	N	010660	500	110 억	172688	N	N	0	N	N
142	20241205	120242	57	100.00	KOSPI		기계	N	N	N	N	N	2790	-435	5	-13.49	10302185670	3523314	17.66	2970	3125	2710	4190	2260	3225	2923.97	0.78	0	65745	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	614	79.71	0.45	12	16.02	35.00	6253.00	9700	20240319	-71.24	2500	20240805	11.60	9700	-71.24	20240319	2500	11.60	20240805	9700	-71.24	20240319	2500	11.60	20240805	1.46	N	010660	500	110 억	172688	N	N	0	N	N
143	20241205	110241	57	100.00	KOSPI		기계	N	N	N	N	N	2755	-470	5	-14.57	9283211700	3155577	15.82	2970	3125	2755	4190	2260	3225	2941.81	0.78	0	73166	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	606	78.71	0.44	12	14.34	35.00	6253.00	9700	20240319	-71.60	2500	20240805	10.20	9700	-71.60	20240319	2500	10.20	20240805	9700	-71.60	20240319	2500	10.20	20240805	1.46	N	010660	500	110 억	172688	N	N	0	N	N
144	20241205	100240	57	100.00	KOSPI		기계	N	N	N	N	N	2835	-390	5	-12.09	7742433065	2605221	13.06	2970	3125	2815	4190	2260	3225	2971.85	0.78	0	101020	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	624	81.00	0.45	12	11.84	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	1.46	N	010660	500	110 억	172688	N	N	0	N	N
145	20241205	090241	57	100.00	KOSPI		기계	N	N	N	N	N	2925	-300	5	-9.30	704106300	237995	1.19	2970	2990	2915	4190	2260	3225	2958.03	0.78	0	8536	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	644	83.57	0.47	12	1.08	35.00	6253.00	9700	20240319	-69.85	2500	20240805	17.00	9700	-69.85	20240319	2500	17.00	20240805	9700	-69.85	20240319	2500	17.00	20240805	1.46	N	010660	500	110 억	172688	N	N	0	N	N
146	20241204	160237	57	100.00	KOSPI		기계	N	N	N	N	N	3225	660	2	25.73	61689740715	19770935	11278.79	2955	3330	2820	3330	1800	2565	3120.05	0.89	0	-20739	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	710	92.14	0.52	12	89.87	35.00	6253.00	9700	20240319	-66.75	2500	20240805	29.00	9700	-66.75	20240319	2500	29.00	20240805	9700	-66.75	20240319	2500	29.00	20240805	1.56	N	010660	500	110 억	195191	N	N	0	N	N
147	20241204	150238	57	100.00	KOSPI		기계	N	N	N	N	N	3295	730	2	28.46	57081335940	18378801	10484.62	2955	3300	2820	3330	1800	2565	3105.87	0.89	0	-18642	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	725	94.14	0.53	12	83.54	35.00	6253.00	9700	20240319	-66.03	2500	20240805	31.80	9700	-66.03	20240319	2500	31.80	20240805	9700	-66.03	20240319	2500	31.80	20240805	1.56	N	010660	500	110 억	195191	N	N	0	N	N
148	20241204	140237	57	100.00	KOSPI		기계	N	N	N	N	N	3275	710	2	27.68	52935097300	17108989	9760.22	2955	3280	2820	3330	1800	2565	3094.04	0.89	0	59745	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	721	93.57	0.52	12	77.77	35.00	6253.00	9700	20240319	-66.24	2500	20240805	31.00	9700	-66.24	20240319	2500	31.00	20240805	9700	-66.24	20240319	2500	31.00	20240805	1.56	N	010660	500	110 억	195191	N	N	0	N	N
149	20241204	130238	57	100.00	KOSPI		기계	N	N	N	N	N	3150	585	2	22.81	47796774545	15510312	8848.22	2955	3235	2820	3330	1800	2565	3081.66	0.89	0	-47135	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	693	90.00	0.50	12	70.50	35.00	6253.00	9700	20240319	-67.53	2500	20240805	26.00	9700	-67.53	20240319	2500	26.00	20240805	9700	-67.53	20240319	2500	26.00	20240805	1.56	N	010660	500	110 억	195191	N	N	0	N	N
150	20241204	120238	57	100.00	KOSPI		기계	N	N	N	N	N	3100	535	2	20.86	44192994230	14345509	8183.73	2955	3235	2820	3330	1800	2565	3080.67	0.89	0	-148105	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	682	88.57	0.50	12	65.21	35.00	6253.00	9700	20240319	-68.04	2500	20240805	24.00	9700	-68.04	20240319	2500	24.00	20240805	9700	-68.04	20240319	2500	24.00	20240805	1.56	N	010660	500	110 억	195191	N	N	0	N	N
151	20241204	110234	57	100.00	KOSPI		기계	N	N	N	N	N	3095	530	2	20.66	42231131460	13715871	7824.54	2955	3235	2820	3330	1800	2565	3079.05	0.89	0	-148089	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	681	88.43	0.49	12	62.34	35.00	6253.00	9700	20240319	-68.09	2500	20240805	23.80	9700	-68.09	20240319	2500	23.80	20240805	9700	-68.09	20240319	2500	23.80	20240805	1.56	N	010660	500	110 억	195191	N	N	0	N	N
152	20241204	100234	57	100.00	KOSPI		기계	N	N	N	N	N	3150	585	2	22.81	36676579505	11954142	6819.52	2955	3235	2820	3330	1800	2565	3068.16	0.89	0	-92110	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	693	90.00	0.50	12	54.34	35.00	6253.00	9700	20240319	-67.53	2500	20240805	26.00	9700	-67.53	20240319	2500	26.00	20240805	9700	-67.53	20240319	2500	26.00	20240805	1.56	N	010660	500	110 억	195191	N	N	0	N	N
153	20241204	090237	57	100.00	KOSPI		기계	N	N	N	N	N	2965	400	2	15.59	1429640190	484094	276.16	2955	2965	2940	3330	1800	2565	2954.35	0.89	0	0	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	652	84.71	0.47	12	2.20	35.00	6253.00	9700	20240319	-69.43	2500	20240805	18.60	9700	-69.43	20240319	2500	18.60	20240805	9700	-69.43	20240319	2500	18.60	20240805	1.56	N	010660	500	110 억	195191	N	N	0	N	N
154	20241203	160250	57	100.00	KOSPI		기계	N	N	N	N	N	2565	45	2	1.79	446131635	174737	61.81	2520	2575	2520	3275	1765	2520	2552.99	0.56	0	66870	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	564	73.29	0.41	12	0.79	35.00	6253.00	9700	20240319	-73.56	2500	20240805	2.60	9700	-73.56	20240319	2500	2.60	20240805	9700	-73.56	20240319	2500	2.60	20240805	1.35	N	010660	500	110 억	122426	N	N	0	N	N
155	20241203	150254	57	100.00	KOSPI		기계	N	N	N	N	N	2570	50	2	1.98	426746105	167180	59.14	2520	2575	2520	3275	1765	2520	2552.62	0.56	0	63845	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	565	73.43	0.41	12	0.76	35.00	6253.00	9700	20240319	-73.51	2500	20240805	2.80	9700	-73.51	20240319	2500	2.80	20240805	9700	-73.51	20240319	2500	2.80	20240805	1.35	N	010660	500	110 억	122426	N	N	0	N	N
156	20241203	140248	57	100.00	KOSPI		기계	N	N	N	N	N	2565	45	2	1.79	327933490	128668	45.52	2520	2570	2520	3275	1765	2520	2548.69	0.56	0	38658	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	564	73.29	0.41	12	0.58	35.00	6253.00	9700	20240319	-73.56	2500	20240805	2.60	9700	-73.56	20240319	2500	2.60	20240805	9700	-73.56	20240319	2500	2.60	20240805	1.35	N	010660	500	110 억	122426	N	N	0	N	N
157	20241203	130248	57	100.00	KOSPI		기계	N	N	N	N	N	2560	40	2	1.59	251502035	98755	34.93	2520	2565	2520	3275	1765	2520	2546.74	0.56	0	29397	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	563	73.14	0.41	12	0.45	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	1.35	N	010660	500	110 억	122426	N	N	0	N	N
158	20241203	120259	57	100.00	KOSPI		기계	N	N	N	N	N	2560	40	2	1.59	208985715	82131	29.05	2520	2565	2520	3275	1765	2520	2544.55	0.56	0	24085	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	563	73.14	0.41	12	0.37	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	1.35	N	010660	500	110 억	122426	N	N	0	N	N
159	20241203	110248	57	100.00	KOSPI		기계	N	N	N	N	N	2555	35	2	1.39	157378115	61945	21.91	2520	2565	2520	3275	1765	2520	2540.62	0.56	0	15449	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	562	73.00	0.41	12	0.28	35.00	6253.00	9700	20240319	-73.66	2500	20240805	2.20	9700	-73.66	20240319	2500	2.20	20240805	9700	-73.66	20240319	2500	2.20	20240805	1.35	N	010660	500	110 억	122426	N	N	0	N	N
160	20241203	100240	57	100.00	KOSPI		기계	N	N	N	N	N	2540	20	2	0.79	87835810	34636	12.25	2520	2565	2520	3275	1765	2520	2535.98	0.56	0	10862	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	559	72.57	0.41	12	0.16	35.00	6253.00	9700	20240319	-73.81	2500	20240805	1.60	9700	-73.81	20240319	2500	1.60	20240805	9700	-73.81	20240319	2500	1.60	20240805	1.35	N	010660	500	110 억	122426	N	N	0	N	N
161	20241203	090241	57	100.00	KOSPI		기계	N	N	N	N	N	2550	30	2	1.19	4487535	1780	0.63	2520	2550	2520	3275	1765	2520	2521.11	0.56	0	-353	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	561	72.86	0.41	12	0.01	35.00	6253.00	9700	20240319	-73.71	2500	20240805	2.00	9700	-73.71	20240319	2500	2.00	20240805	9700	-73.71	20240319	2500	2.00	20240805	1.35	N	010660	500	110 억	122426	N	N	0	N	N
162	20241202	160234	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-5	5	-0.20	712765460	280645	76.79	2540	2615	2510	3280	1770	2525	2539.77	0.44	0	35679	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	554	72.00	0.40	12	1.28	35.00	6253.00	9700	20240319	-74.02	2500	20240805	0.80	9700	-74.02	20240319	2500	0.80	20240805	9700	-74.02	20240319	2500	0.80	20240805	1.41	N	010660	500	110 억	96309	N	N	0	N	N
163	20241202	150249	57	100.00	KOSPI		기계	N	N	N	N	N	2535	10	2	0.40	666716100	262388	71.80	2540	2615	2510	3280	1770	2525	2540.96	0.44	0	38587	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	558	72.43	0.41	12	1.19	35.00	6253.00	9700	20240319	-73.87	2500	20240805	1.40	9700	-73.87	20240319	2500	1.40	20240805	9700	-73.87	20240319	2500	1.40	20240805	1.41	N	010660	500	110 억	96309	N	N	0	N	N
164	20241202	140243	57	100.00	KOSPI		기계	N	N	N	N	N	2535	10	2	0.40	599352560	235779	64.52	2540	2615	2510	3280	1770	2525	2542.01	0.44	0	39044	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	558	72.43	0.41	12	1.07	35.00	6253.00	9700	20240319	-73.87	2500	20240805	1.40	9700	-73.87	20240319	2500	1.40	20240805	9700	-73.87	20240319	2500	1.40	20240805	1.41	N	010660	500	110 억	96309	N	N	0	N	N
165	20241202	130245	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-5	5	-0.20	559211630	219929	60.18	2540	2615	2510	3280	1770	2525	2542.69	0.44	0	33786	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	554	72.00	0.40	12	1.00	35.00	6253.00	9700	20240319	-74.02	2500	20240805	0.80	9700	-74.02	20240319	2500	0.80	20240805	9700	-74.02	20240319	2500	0.80	20240805	1.41	N	010660	500	110 억	96309	N	N	0	N	N
166	20241202	120249	57	100.00	KOSPI		기계	N	N	N	N	N	2545	20	2	0.79	363253195	143251	39.20	2540	2565	2510	3280	1770	2525	2535.78	0.44	0	9820	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	560	72.71	0.41	12	0.65	35.00	6253.00	9700	20240319	-73.76	2500	20240805	1.80	9700	-73.76	20240319	2500	1.80	20240805	9700	-73.76	20240319	2500	1.80	20240805	1.41	N	010660	500	110 억	96309	N	N	0	N	N
167	20241202	110237	57	100.00	KOSPI		기계	N	N	N	N	N	2535	10	2	0.40	309036250	121934	33.37	2540	2565	2510	3280	1770	2525	2534.46	0.44	0	3933	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	558	72.43	0.41	12	0.55	35.00	6253.00	9700	20240319	-73.87	2500	20240805	1.40	9700	-73.87	20240319	2500	1.40	20240805	9700	-73.87	20240319	2500	1.40	20240805	1.41	N	010660	500	110 억	96309	N	N	0	N	N
168	20241202	100236	57	100.00	KOSPI		기계	N	N	N	N	N	2540	15	2	0.59	147891420	58291	15.95	2540	2560	2515	3280	1770	2525	2537.13	0.44	0	3745	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	559	72.57	0.41	12	0.26	35.00	6253.00	9700	20240319	-73.81	2500	20240805	1.60	9700	-73.81	20240319	2500	1.60	20240805	9700	-73.81	20240319	2500	1.60	20240805	1.41	N	010660	500	110 억	96309	N	N	0	N	N
169	20241202	090237	57	100.00	KOSPI		기계	N	N	N	N	N	2555	30	2	1.19	8095810	3186	0.87	2540	2555	2540	3280	1770	2525	2541.17	0.44	0	814	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	562	73.00	0.41	12	0.01	35.00	6253.00	9700	20240319	-73.66	2500	20240805	2.20	9700	-73.66	20240319	2500	2.20	20240805	9700	-73.66	20240319	2500	2.20	20240805	1.41	N	010660	500	110 억	96309	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History