KissMeData/025890/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

69 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	160406	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35922547	19216	33.47	1855	1879	1852	2425	1307	1867	1869.08	3.32	10137	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
3	20241231	150408	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35922547	19216	33.47	1855	1879	1852	2425	1307	1867	1869.08	3.32	10137	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
4	20241231	140407	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35922547	19216	33.47	1855	1879	1852	2425	1307	1867	1869.08	3.32	10137	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
5	20241231	130407	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35922547	19216	33.47	1855	1879	1852	2425	1307	1867	1869.08	3.32	10137	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
6	20241231	120406	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35922547	19216	33.47	1855	1879	1852	2425	1307	1867	1869.08	3.32	10137	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
7	20241231	110406	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35922547	19216	33.47	1855	1879	1852	2425	1307	1867	1869.08	3.32	10137	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
8	20241231	100400	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35922547	19216	33.47	1855	1879	1852	2425	1307	1867	1869.08	3.32	10137	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
9	20241231	090407	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35922547	19216	33.47	1855	1879	1852	2425	1307	1867	1869.08	3.32	10137	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	374931	N	N	0	N	N
10	20241230	160404	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	35095547	18776	32.70	1855	1879	1852	2425	1307	1867	1869.08	3.23	0	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	364794	N	N	0	N	N
11	20241230	150407	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1868	1	2	0.05	34764844	18600	32.40	1855	1879	1852	2425	1307	1867	1869.08	3.23	0	8585	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	211	8.45	0.62	12	0.16	221.00	2998.00	3205	20240104	-41.72	1747	20241209	6.93	3205	-41.72	20240104	1747	6.93	20241209	3205	-41.72	20240104	1747	6.93	20241209	0.00	N	025890	500	56 억	364794	N	N	0	N	N
12	20241230	140406	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1878	11	2	0.59	10618007	5695	9.92	1855	1879	1852	2425	1307	1867	1864.44	3.23	0	1171	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	212	8.50	0.63	12	0.05	221.00	2998.00	3205	20240104	-41.40	1747	20241209	7.50	3205	-41.40	20240104	1747	7.50	20241209	3205	-41.40	20240104	1747	7.50	20241209	0.00	N	025890	500	56 억	364794	N	N	0	N	N
13	20241230	130406	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1878	11	2	0.59	10081653	5409	9.42	1855	1879	1852	2425	1307	1867	1863.87	3.23	0	1171	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	212	8.50	0.63	12	0.05	221.00	2998.00	3205	20240104	-41.40	1747	20241209	7.50	3205	-41.40	20240104	1747	7.50	20241209	3205	-41.40	20240104	1747	7.50	20241209	0.00	N	025890	500	56 억	364794	N	N	0	N	N
14	20241230	120405	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1879	12	2	0.64	8849250	4752	8.28	1855	1879	1852	2425	1307	1867	1862.22	3.23	0	1171	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	213	8.50	0.63	12	0.04	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.00	N	025890	500	56 억	364794	N	N	0	N	N
15	20241230	110406	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1872	5	2	0.27	8571627	4604	8.02	1855	1875	1852	2425	1307	1867	1861.78	3.23	0	1162	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	212	8.47	0.62	12	0.04	221.00	2998.00	3205	20240104	-41.59	1747	20241209	7.16	3205	-41.59	20240104	1747	7.16	20241209	3205	-41.59	20240104	1747	7.16	20241209	0.00	N	025890	500	56 억	364794	N	N	0	N	N
16	20241230	100406	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1872	5	2	0.27	8223251	4418	7.70	1855	1872	1852	2425	1307	1867	1861.31	3.23	0	1017	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	212	8.47	0.62	12	0.04	221.00	2998.00	3205	20240104	-41.59	1747	20241209	7.16	3205	-41.59	20240104	1747	7.16	20241209	3205	-41.59	20240104	1747	7.16	20241209	0.00	N	025890	500	56 억	364794	N	N	0	N	N
17	20241230	090407	57	100.00	KOSPI		기계·장비	N	N	N	N	N	1866	-1	5	-0.05	3592953	1937	3.37	1855	1866	1852	2425	1307	1867	1854.91	3.23	0	-259	1987	1926	1896	1835	1805	1912	1821	57	558	500	1260	1	1	11309259	211	8.44	0.62	12	0.02	221.00	2998.00	3205	20240104	-41.78	1747	20241209	6.81	3205	-41.78	20240104	1747	6.81	20241209	3205	-41.78	20240104	1747	6.81	20241209	0.00	N	025890	500	56 억	364794	N	N	0	N	N
18	20241227	160404	57	100.00	KOSPI		기계	N	N	N	N	N	1867	-88	5	-4.50	108683053	57413	109.97	1955	1957	1866	2540	1369	1955	1893.00	3.39	0	-18405	1989	1972	1951	1934	1913	1961	1923	57	585	500	1320	1	1	11309259	211	8.45	0.62	12	0.51	221.00	2998.00	3205	20240104	-41.75	1747	20241209	6.87	3205	-41.75	20240104	1747	6.87	20241209	3205	-41.75	20240104	1747	6.87	20241209	0.01	N	025890	500	56 억	383240	N	N	0	N	N
19	20241227	150404	57	100.00	KOSPI		기계	N	N	N	N	N	1870	-85	5	-4.35	104882560	55380	106.08	1955	1957	1870	2540	1369	1955	1893.87	3.39	0	-17866	1989	1972	1951	1934	1913	1961	1923	57	585	500	1320	1	1	11309259	211	8.46	0.62	12	0.49	221.00	2998.00	3205	20240104	-41.65	1747	20241209	7.04	3205	-41.65	20240104	1747	7.04	20241209	3205	-41.65	20240104	1747	7.04	20241209	0.01	N	025890	500	56 억	383240	N	N	0	N	N
20	20241227	140407	57	100.00	KOSPI		기계	N	N	N	N	N	1880	-75	5	-3.84	83097282	43754	83.81	1955	1957	1875	2540	1369	1955	1899.19	3.39	0	-17895	1989	1972	1951	1934	1913	1961	1923	57	585	500	1320	1	1	11309259	213	8.51	0.63	12	0.39	221.00	2998.00	3205	20240104	-41.34	1747	20241209	7.61	3205	-41.34	20240104	1747	7.61	20241209	3205	-41.34	20240104	1747	7.61	20241209	0.01	N	025890	500	56 억	383240	N	N	0	N	N
21	20241227	130406	57	100.00	KOSPI		기계	N	N	N	N	N	1881	-74	5	-3.79	73574824	38684	74.10	1955	1957	1881	2540	1369	1955	1901.94	3.39	0	-15182	1989	1972	1951	1934	1913	1961	1923	57	585	500	1320	1	1	11309259	213	8.51	0.63	12	0.34	221.00	2998.00	3205	20240104	-41.31	1747	20241209	7.67	3205	-41.31	20240104	1747	7.67	20241209	3205	-41.31	20240104	1747	7.67	20241209	0.01	N	025890	500	56 억	383240	N	N	0	N	N
22	20241227	120405	57	100.00	KOSPI		기계	N	N	N	N	N	1892	-63	5	-3.22	49031876	25671	49.17	1955	1957	1888	2540	1369	1955	1910.01	3.39	0	-11700	1989	1972	1951	1934	1913	1961	1923	57	585	500	1320	1	1	11309259	214	8.56	0.63	12	0.23	221.00	2998.00	3205	20240104	-40.97	1747	20241209	8.30	3205	-40.97	20240104	1747	8.30	20241209	3205	-40.97	20240104	1747	8.30	20241209	0.01	N	025890	500	56 억	383240	N	N	0	N	N
23	20241227	110404	57	100.00	KOSPI		기계	N	N	N	N	N	1904	-51	5	-2.61	37046761	19351	37.07	1955	1957	1904	2540	1369	1955	1914.46	3.39	0	-9541	1989	1972	1951	1934	1913	1961	1923	57	585	500	1320	1	1	11309259	215	8.62	0.64	12	0.17	221.00	2998.00	3205	20240104	-40.59	1747	20241209	8.99	3205	-40.59	20240104	1747	8.99	20241209	3205	-40.59	20240104	1747	8.99	20241209	0.01	N	025890	500	56 억	383240	N	N	0	N	N
24	20241227	100405	57	100.00	KOSPI		기계	N	N	N	N	N	1910	-45	5	-2.30	21209809	11045	21.16	1955	1957	1908	2540	1369	1955	1920.31	3.39	0	-4220	1989	1972	1951	1934	1913	1961	1923	57	585	500	1320	1	1	11309259	216	8.64	0.64	12	0.10	221.00	2998.00	3205	20240104	-40.41	1747	20241209	9.33	3205	-40.41	20240104	1747	9.33	20241209	3205	-40.41	20240104	1747	9.33	20241209	0.01	N	025890	500	56 억	383240	N	N	0	N	N
25	20241227	090406	57	100.00	KOSPI		기계	N	N	N	N	N	1957	2	2	0.10	371508	190	0.36	1955	1957	1955	2540	1369	1955	1955.31	3.39	0	-20	1989	1972	1951	1934	1913	1961	1923	57	585	500	1320	1	1	11309259	221	8.86	0.65	12	0.00	221.00	2998.00	3205	20240104	-38.94	1747	20241209	12.02	3205	-38.94	20240104	1747	12.02	20241209	3205	-38.94	20240104	1747	12.02	20241209	0.01	N	025890	500	56 억	383240	N	N	0	N	N
26	20241226	160404	57	100.00	KOSPI		기계	N	N	N	N	N	1955	-4	5	-0.20	101313882	52008	134.69	1957	1968	1930	2545	1372	1959	1948.04	3.39	0	-403	2011	1985	1968	1942	1925	1976	1933	57	586	500	1330	1	1	11309259	221	8.85	0.65	12	0.46	221.00	2998.00	3205	20240104	-39.00	1747	20241209	11.91	3205	-39.00	20240104	1747	11.91	20241209	3205	-39.00	20240104	1747	11.91	20241209	0.01	N	025890	500	56 억	383643	N	N	0	N	N
27	20241226	150402	57	100.00	KOSPI		기계	N	N	N	N	N	1930	-29	5	-1.48	94763234	48637	125.96	1957	1968	1930	2545	1372	1959	1948.38	3.39	0	152	2011	1985	1968	1942	1925	1976	1933	57	586	500	1330	1	1	11309259	218	8.73	0.64	12	0.43	221.00	2998.00	3205	20240104	-39.78	1747	20241209	10.48	3205	-39.78	20240104	1747	10.48	20241209	3205	-39.78	20240104	1747	10.48	20241209	0.01	N	025890	500	56 억	383643	N	N	0	N	N
28	20241226	140402	57	100.00	KOSPI		기계	N	N	N	N	N	1943	-16	5	-0.82	75799843	38840	100.59	1957	1968	1937	2545	1372	1959	1951.59	3.39	0	4361	2011	1985	1968	1942	1925	1976	1933	57	586	500	1330	1	1	11309259	220	8.79	0.65	12	0.34	221.00	2998.00	3205	20240104	-39.38	1747	20241209	11.22	3205	-39.38	20240104	1747	11.22	20241209	3205	-39.38	20240104	1747	11.22	20241209	0.01	N	025890	500	56 억	383643	N	N	0	N	N
29	20241226	130402	57	100.00	KOSPI		기계	N	N	N	N	N	1948	-11	5	-0.56	72048438	36908	95.58	1957	1968	1937	2545	1372	1959	1952.11	3.39	0	4429	2011	1985	1968	1942	1925	1976	1933	57	586	500	1330	1	1	11309259	220	8.81	0.65	12	0.33	221.00	2998.00	3205	20240104	-39.22	1747	20241209	11.51	3205	-39.22	20240104	1747	11.51	20241209	3205	-39.22	20240104	1747	11.51	20241209	0.01	N	025890	500	56 억	383643	N	N	0	N	N
30	20241226	120402	57	100.00	KOSPI		기계	N	N	N	N	N	1950	-9	5	-0.46	56918489	29125	75.43	1957	1968	1941	2545	1372	1959	1954.28	3.39	0	4345	2011	1985	1968	1942	1925	1976	1933	57	586	500	1330	1	1	11309259	221	8.82	0.65	12	0.26	221.00	2998.00	3205	20240104	-39.16	1747	20241209	11.62	3205	-39.16	20240104	1747	11.62	20241209	3205	-39.16	20240104	1747	11.62	20241209	0.01	N	025890	500	56 억	383643	N	N	0	N	N
31	20241226	110402	57	100.00	KOSPI		기계	N	N	N	N	N	1953	-6	5	-0.31	41670415	21299	55.16	1957	1968	1946	2545	1372	1959	1956.45	3.39	0	4332	2011	1985	1968	1942	1925	1976	1933	57	586	500	1330	1	1	11309259	221	8.84	0.65	12	0.19	221.00	2998.00	3205	20240104	-39.06	1747	20241209	11.79	3205	-39.06	20240104	1747	11.79	20241209	3205	-39.06	20240104	1747	11.79	20241209	0.01	N	025890	500	56 억	383643	N	N	0	N	N
32	20241226	100403	57	100.00	KOSPI		기계	N	N	N	N	N	1965	6	2	0.31	31083239	15887	41.14	1957	1968	1946	2545	1372	1959	1956.52	3.39	0	4213	2011	1985	1968	1942	1925	1976	1933	57	586	500	1330	1	1	11309259	222	8.89	0.66	12	0.14	221.00	2998.00	3205	20240104	-38.69	1747	20241209	12.48	3205	-38.69	20240104	1747	12.48	20241209	3205	-38.69	20240104	1747	12.48	20241209	0.01	N	025890	500	56 억	383643	N	N	0	N	N
33	20241226	090403	57	100.00	KOSPI		기계	N	N	N	N	N	1950	-9	5	-0.46	5582611	2859	7.40	1957	1957	1950	2545	1372	1959	1952.64	3.39	0	378	2011	1985	1968	1942	1925	1976	1933	57	586	500	1330	1	1	11309259	221	8.82	0.65	12	0.03	221.00	2998.00	3205	20240104	-39.16	1747	20241209	11.62	3205	-39.16	20240104	1747	11.62	20241209	3205	-39.16	20240104	1747	11.62	20241209	0.01	N	025890	500	56 억	383643	N	N	0	N	N
34	20241224	160402	57	100.00	KOSPI		기계	N	N	N	N	N	1959	-24	5	-1.21	75700609	38587	255.53	1994	1994	1951	2575	1389	1983	1961.82	3.35	0	2912	2008	1995	1987	1974	1966	2002	1981	57	592	500	1340	1	1	11309259	222	8.86	0.65	12	0.34	221.00	2998.00	3205	20240104	-38.88	1747	20241209	12.14	3205	-38.88	20240104	1747	12.14	20241209	3205	-38.88	20240104	1747	12.14	20241209	0.01	N	025890	500	56 억	379146	N	N	11	N	N
35	20241224	150402	57	100.00	KOSPI		기계	N	N	N	N	N	1971	-12	5	-0.61	69479896	35417	234.53	1994	1994	1951	2575	1389	1983	1961.77	3.35	0	1947	2008	1995	1987	1974	1966	2002	1981	57	592	500	1340	1	1	11309259	223	8.92	0.66	12	0.31	221.00	2998.00	3205	20240104	-38.50	1747	20241209	12.82	3205	-38.50	20240104	1747	12.82	20241209	3205	-38.50	20240104	1747	12.82	20241209	0.01	N	025890	500	56 억	379146	N	N	11	N	N
36	20241224	140400	57	100.00	KOSPI		기계	N	N	N	N	N	1951	-32	5	-1.61	54585089	27830	184.29	1994	1994	1951	2575	1389	1983	1961.38	3.35	0	-85	2008	1995	1987	1974	1966	2002	1981	57	592	500	1340	1	1	11309259	221	8.83	0.65	12	0.25	221.00	2998.00	3205	20240104	-39.13	1747	20241209	11.68	3205	-39.13	20240104	1747	11.68	20241209	3205	-39.13	20240104	1747	11.68	20241209	0.01	N	025890	500	56 억	379146	N	N	11	N	N
37	20241224	130401	57	100.00	KOSPI		기계	N	N	N	N	N	1952	-31	5	-1.56	43026961	21920	145.16	1994	1994	1952	2575	1389	1983	1962.91	3.35	0	-572	2008	1995	1987	1974	1966	2002	1981	57	592	500	1340	1	1	11309259	221	8.83	0.65	12	0.19	221.00	2998.00	3205	20240104	-39.10	1747	20241209	11.73	3205	-39.10	20240104	1747	11.73	20241209	3205	-39.10	20240104	1747	11.73	20241209	0.01	N	025890	500	56 억	379146	N	N	11	N	N
38	20241224	120401	57	100.00	KOSPI		기계	N	N	N	N	N	1955	-28	5	-1.41	21977082	11169	73.96	1994	1994	1953	2575	1389	1983	1967.69	3.35	0	-3337	2008	1995	1987	1974	1966	2002	1981	57	592	500	1340	1	1	11309259	221	8.85	0.65	12	0.10	221.00	2998.00	3205	20240104	-39.00	1747	20241209	11.91	3205	-39.00	20240104	1747	11.91	20241209	3205	-39.00	20240104	1747	11.91	20241209	0.01	N	025890	500	56 억	379146	N	N	11	N	N
39	20241224	110402	57	100.00	KOSPI		기계	N	N	N	N	N	1955	-28	5	-1.41	18155903	9214	61.02	1994	1994	1953	2575	1389	1983	1970.47	3.35	0	-3358	2008	1995	1987	1974	1966	2002	1981	57	592	500	1340	1	1	11309259	221	8.85	0.65	12	0.08	221.00	2998.00	3205	20240104	-39.00	1747	20241209	11.91	3205	-39.00	20240104	1747	11.91	20241209	3205	-39.00	20240104	1747	11.91	20241209	0.01	N	025890	500	56 억	379146	N	N	11	N	N
40	20241224	100401	57	100.00	KOSPI		기계	N	N	N	N	N	1979	-4	5	-0.20	7241251	3659	24.23	1994	1994	1976	2575	1389	1983	1979.02	3.35	0	-2175	2008	1995	1987	1974	1966	2002	1981	57	592	500	1340	1	1	11309259	224	8.95	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.25	1747	20241209	13.28	3205	-38.25	20240104	1747	13.28	20241209	3205	-38.25	20240104	1747	13.28	20241209	0.01	N	025890	500	56 억	379146	N	N	11	N	N
41	20241224	090403	57	100.00	KOSPI		기계	N	N	N	N	N	1994	11	2	0.55	342968	172	1.14	1994	1994	1994	2575	1389	1983	1994.00	3.35	0	-25	2008	1995	1987	1974	1966	2002	1981	57	592	500	1340	1	1	11309259	226	9.02	0.67	12	0.00	221.00	2998.00	3205	20240104	-37.78	1747	20241209	14.14	3205	-37.78	20240104	1747	14.14	20241209	3205	-37.78	20240104	1747	14.14	20241209	0.01	N	025890	500	56 억	379146	N	N	11	N	N
42	20241223	160359	57	100.00	KOSPI		기계	N	N	N	N	N	1983	-6	5	-0.30	29956443	15101	9.68	1982	2000	1979	2585	1393	1989	1983.74	3.36	0	-902	2144	2066	2022	1944	1900	2044	1922	57	596	500	1350	1	1	11309259	224	8.97	0.66	12	0.13	221.00	2998.00	3205	20240104	-38.13	1747	20241209	13.51	3205	-38.13	20240104	1747	13.51	20241209	3205	-38.13	20240104	1747	13.51	20241209	0.01	N	025890	500	56 억	379587	N	N	11	N	N
43	20241223	150401	57	100.00	KOSPI		기계	N	N	N	N	N	1993	4	2	0.20	29650965	14947	9.58	1982	2000	1979	2585	1393	1989	1983.74	3.36	0	-823	2144	2066	2022	1944	1900	2044	1922	57	596	500	1350	1	1	11309259	225	9.02	0.66	12	0.13	221.00	2998.00	3205	20240104	-37.82	1747	20241209	14.08	3205	-37.82	20240104	1747	14.08	20241209	3205	-37.82	20240104	1747	14.08	20241209	0.01	N	025890	500	56 억	379587	N	N	1	N	N
44	20241223	140358	57	100.00	KOSPI		기계	N	N	N	N	N	1985	-4	5	-0.20	25218361	12715	8.15	1982	2000	1979	2585	1393	1989	1983.36	3.36	0	-658	2144	2066	2022	1944	1900	2044	1922	57	596	500	1350	1	1	11309259	224	8.98	0.66	12	0.11	221.00	2998.00	3205	20240104	-38.07	1747	20241209	13.62	3205	-38.07	20240104	1747	13.62	20241209	3205	-38.07	20240104	1747	13.62	20241209	0.01	N	025890	500	56 억	379587	N	N	1	N	N
45	20241223	130359	57	100.00	KOSPI		기계	N	N	N	N	N	1984	-5	5	-0.25	18975055	9565	6.13	1982	2000	1979	2585	1393	1989	1983.80	3.36	0	-813	2144	2066	2022	1944	1900	2044	1922	57	596	500	1350	1	1	11309259	224	8.98	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.10	1747	20241209	13.57	3205	-38.10	20240104	1747	13.57	20241209	3205	-38.10	20240104	1747	13.57	20241209	0.01	N	025890	500	56 억	379587	N	N	1	N	N
46	20241223	120400	57	100.00	KOSPI		기계	N	N	N	N	N	1984	-5	5	-0.25	14965288	7545	4.84	1982	2000	1979	2585	1393	1989	1983.47	3.36	0	-657	2144	2066	2022	1944	1900	2044	1922	57	596	500	1350	1	1	11309259	224	8.98	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.10	1747	20241209	13.57	3205	-38.10	20240104	1747	13.57	20241209	3205	-38.10	20240104	1747	13.57	20241209	0.01	N	025890	500	56 억	379587	N	N	1	N	N
47	20241223	110359	57	100.00	KOSPI		기계	N	N	N	N	N	1990	1	2	0.05	11603496	5849	3.75	1982	2000	1979	2585	1393	1989	1983.84	3.36	0	53	2144	2066	2022	1944	1900	2044	1922	57	596	500	1350	1	1	11309259	225	9.00	0.66	12	0.05	221.00	2998.00	3205	20240104	-37.91	1747	20241209	13.91	3205	-37.91	20240104	1747	13.91	20241209	3205	-37.91	20240104	1747	13.91	20241209	0.01	N	025890	500	56 억	379587	N	N	1	N	N
48	20241223	100357	57	100.00	KOSPI		기계	N	N	N	N	N	1993	4	2	0.20	11100918	5596	3.59	1982	2000	1980	2585	1393	1989	1983.72	3.36	0	99	2144	2066	2022	1944	1900	2044	1922	57	596	500	1350	1	1	11309259	225	9.02	0.66	12	0.05	221.00	2998.00	3205	20240104	-37.82	1747	20241209	14.08	3205	-37.82	20240104	1747	14.08	20241209	3205	-37.82	20240104	1747	14.08	20241209	0.01	N	025890	500	56 억	379587	N	N	1	N	N
49	20241223	090359	57	100.00	KOSPI		기계	N	N	N	N	N	1992	3	2	0.15	4600806	2318	1.49	1982	1992	1982	2585	1393	1989	1984.82	3.36	0	864	2144	2066	2022	1944	1900	2044	1922	57	596	500	1350	1	1	11309259	225	9.01	0.66	12	0.02	221.00	2998.00	3205	20240104	-37.85	1747	20241209	14.02	3205	-37.85	20240104	1747	14.02	20241209	3205	-37.85	20240104	1747	14.02	20241209	0.01	N	025890	500	56 억	379587	N	N	1	N	N
50	20241220	160356	57	100.00	KOSPI		기계	N	N	N	N	N	1989	-131	5	-6.18	312589762	156025	71.71	2075	2100	1978	2755	1485	2120	2003.52	3.45	0	-5197	2320	2220	2125	2025	1930	2270	2075	57	635	500	1440	1	1	11309259	225	9.00	0.66	12	1.38	221.00	2998.00	3205	20240104	-37.94	1747	20241209	13.85	3205	-37.94	20240104	1747	13.85	20241209	3205	-37.94	20240104	1747	13.85	20241209	0.02	N	025890	500	56 억	390443	N	N	1	N	N
51	20241220	150358	57	100.00	KOSPI		기계	N	N	N	N	N	1998	-122	5	-5.75	275377454	137396	63.15	2075	2100	1978	2755	1485	2120	2004.26	3.45	0	-4706	2320	2220	2125	2025	1930	2270	2075	57	635	500	1440	1	1	11309259	226	9.04	0.67	12	1.21	221.00	2998.00	3205	20240104	-37.66	1747	20241209	14.37	3205	-37.66	20240104	1747	14.37	20241209	3205	-37.66	20240104	1747	14.37	20241209	0.02	N	025890	500	56 억	390443	N	N	0	N	N
52	20241220	140357	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-125	5	-5.90	250386713	124945	57.43	2075	2100	1978	2755	1485	2120	2003.98	3.45	0	-6370	2320	2220	2125	2025	1930	2270	2075	57	635	500	1440	1	1	11309259	226	9.03	0.67	12	1.10	221.00	2998.00	3205	20240104	-37.75	1747	20241209	14.20	3205	-37.75	20240104	1747	14.20	20241209	3205	-37.75	20240104	1747	14.20	20241209	0.02	N	025890	500	56 억	390443	N	N	0	N	N
53	20241220	130357	57	100.00	KOSPI		기계	N	N	N	N	N	1999	-121	5	-5.71	234192525	116834	53.70	2075	2100	1978	2755	1485	2120	2004.49	3.45	0	-5996	2320	2220	2125	2025	1930	2270	2075	57	635	500	1440	1	1	11309259	226	9.05	0.67	12	1.03	221.00	2998.00	3205	20240104	-37.63	1747	20241209	14.42	3205	-37.63	20240104	1747	14.42	20241209	3205	-37.63	20240104	1747	14.42	20241209	0.02	N	025890	500	56 억	390443	N	N	0	N	N
54	20241220	120356	57	100.00	KOSPI		기계	N	N	N	N	N	1994	-126	5	-5.94	189813163	94461	43.42	2075	2100	1985	2755	1485	2120	2009.43	3.45	0	-2735	2320	2220	2125	2025	1930	2270	2075	57	635	500	1440	1	1	11309259	226	9.02	0.67	12	0.84	221.00	2998.00	3205	20240104	-37.78	1747	20241209	14.14	3205	-37.78	20240104	1747	14.14	20241209	3205	-37.78	20240104	1747	14.14	20241209	0.02	N	025890	500	56 억	390443	N	N	0	N	N
55	20241220	110356	57	100.00	KOSPI		기계	N	N	N	N	N	1992	-128	5	-6.04	138716317	68804	31.62	2075	2100	1985	2755	1485	2120	2016.11	3.45	0	-288	2320	2220	2125	2025	1930	2270	2075	57	635	500	1440	1	1	11309259	225	9.01	0.66	12	0.61	221.00	2998.00	3205	20240104	-37.85	1747	20241209	14.02	3205	-37.85	20240104	1747	14.02	20241209	3205	-37.85	20240104	1747	14.02	20241209	0.02	N	025890	500	56 억	390443	N	N	0	N	N
56	20241220	100356	57	100.00	KOSPI		기계	N	N	N	N	N	2010	-110	5	-5.19	107237549	53016	24.37	2075	2100	1985	2755	1485	2120	2022.74	3.45	0	2619	2320	2220	2125	2025	1930	2270	2075	57	635	500	1440	5	1	11309259	227	9.10	0.67	12	0.47	221.00	2998.00	3205	20240104	-37.29	1747	20241209	15.05	3205	-37.29	20240104	1747	15.05	20241209	3205	-37.29	20240104	1747	15.05	20241209	0.02	N	025890	500	56 억	390443	N	N	0	N	N
57	20241220	090358	57	100.00	KOSPI		기계	N	N	N	N	N	2080	-40	5	-1.89	32803450	15917	7.32	2075	2100	2020	2755	1485	2120	2060.91	3.45	0	4648	2320	2220	2125	2025	1930	2270	2075	57	635	500	1440	5	1	11309259	235	9.41	0.69	12	0.14	221.00	2998.00	3205	20240104	-35.10	1747	20241209	19.06	3205	-35.10	20240104	1747	19.06	20241209	3205	-35.10	20240104	1747	19.06	20241209	0.02	N	025890	500	56 억	390443	N	N	0	N	N
58	20241219	160357	57	100.00	KOSPI		기계	N	N	N	N	N	2120	-15	5	-0.70	454925875	212705	68.62	2080	2225	2030	2775	1495	2135	2138.76	3.52	0	-8399	2286	2210	2099	2023	1912	2248	2061	57	640	500	1450	5	1	11309259	240	9.59	0.71	12	1.88	221.00	2998.00	3205	20240104	-33.85	1747	20241209	21.35	3205	-33.85	20240104	1747	21.35	20241209	3205	-33.85	20240104	1747	21.35	20241209	0.02	N	025890	500	56 억	398649	N	N	8	N	N
59	20241219	150354	57	100.00	KOSPI		기계	N	N	N	N	N	2120	-15	5	-0.70	425593990	198790	64.13	2080	2225	2030	2775	1495	2135	2140.92	3.52	0	-8692	2286	2210	2099	2023	1912	2248	2061	57	640	500	1450	5	1	11309259	240	9.59	0.71	12	1.76	221.00	2998.00	3205	20240104	-33.85	1747	20241209	21.35	3205	-33.85	20240104	1747	21.35	20241209	3205	-33.85	20240104	1747	21.35	20241209	0.02	N	025890	500	56 억	398649	N	N	8	N	N
60	20241219	140356	57	100.00	KOSPI		기계	N	N	N	N	N	2090	-45	5	-2.11	394865630	184367	59.48	2080	2225	2030	2775	1495	2135	2141.74	3.52	0	-7569	2286	2210	2099	2023	1912	2248	2061	57	640	500	1450	5	1	11309259	236	9.46	0.70	12	1.63	221.00	2998.00	3205	20240104	-34.79	1747	20241209	19.63	3205	-34.79	20240104	1747	19.63	20241209	3205	-34.79	20240104	1747	19.63	20241209	0.02	N	025890	500	56 억	398649	N	N	8	N	N
61	20241219	130355	57	100.00	KOSPI		기계	N	N	N	N	N	2085	-50	5	-2.34	367073710	171051	55.18	2080	2225	2030	2775	1495	2135	2145.99	3.52	0	-4950	2286	2210	2099	2023	1912	2248	2061	57	640	500	1450	5	1	11309259	236	9.43	0.70	12	1.51	221.00	2998.00	3205	20240104	-34.95	1747	20241209	19.35	3205	-34.95	20240104	1747	19.35	20241209	3205	-34.95	20240104	1747	19.35	20241209	0.02	N	025890	500	56 억	398649	N	N	8	N	N
62	20241219	120356	57	100.00	KOSPI		기계	N	N	N	N	N	2125	-10	5	-0.47	337097770	156749	50.57	2080	2225	2030	2775	1495	2135	2150.56	3.52	0	-4219	2286	2210	2099	2023	1912	2248	2061	57	640	500	1450	5	1	11309259	240	9.62	0.71	12	1.39	221.00	2998.00	3205	20240104	-33.70	1747	20241209	21.64	3205	-33.70	20240104	1747	21.64	20241209	3205	-33.70	20240104	1747	21.64	20241209	0.02	N	025890	500	56 억	398649	N	N	8	N	N
63	20241219	110356	57	100.00	KOSPI		기계	N	N	N	N	N	2145	10	2	0.47	305643675	142000	45.81	2080	2225	2030	2775	1495	2135	2152.42	3.52	0	-2340	2286	2210	2099	2023	1912	2248	2061	57	640	500	1450	5	1	11309259	243	9.71	0.72	12	1.26	221.00	2998.00	3205	20240104	-33.07	1747	20241209	22.78	3205	-33.07	20240104	1747	22.78	20241209	3205	-33.07	20240104	1747	22.78	20241209	0.02	N	025890	500	56 억	398649	N	N	8	N	N
64	20241219	100352	57	100.00	KOSPI		기계	N	N	N	N	N	2155	20	2	0.94	208223570	96893	31.26	2080	2225	2030	2775	1495	2135	2149.01	3.52	0	-6883	2286	2210	2099	2023	1912	2248	2061	57	640	500	1450	5	1	11309259	244	9.75	0.72	12	0.86	221.00	2998.00	3205	20240104	-32.76	1747	20241209	23.35	3205	-32.76	20240104	1747	23.35	20241209	3205	-32.76	20240104	1747	23.35	20241209	0.02	N	025890	500	56 억	398649	N	N	8	N	N
65	20241219	090356	57	100.00	KOSPI		기계	N	N	N	N	N	2080	-55	5	-2.58	16109025	7733	2.49	2080	2105	2080	2775	1495	2135	2083.15	3.52	0	-492	2286	2210	2099	2023	1912	2248	2061	57	640	500	1450	5	1	11309259	235	9.41	0.69	12	0.07	221.00	2998.00	3205	20240104	-35.10	1747	20241209	19.06	3205	-35.10	20240104	1747	19.06	20241209	3205	-35.10	20240104	1747	19.06	20241209	0.02	N	025890	500	56 억	398649	N	N	8	N	N
66	20241218	160354	57	100.00	KOSPI		기계	N	N	N	N	N	2135	136	2	6.80	640181944	304399	462.94	1995	2175	1988	2595	1400	1999	2103.05	3.37	0	13599	2087	2042	2005	1960	1923	2024	1942	57	596	500	1350	5	1	11309259	241	9.66	0.71	12	2.69	221.00	2998.00	3205	20240104	-33.39	1747	20241209	22.21	3205	-33.39	20240104	1747	22.21	20241209	3205	-33.39	20240104	1747	22.21	20241209	0.02	N	025890	500	56 억	380944	N	N	8	N	N
67	20241218	150356	57	100.00	KOSPI		기계	N	N	N	N	N	2100	101	2	5.05	608459599	289455	440.22	1995	2175	1988	2595	1400	1999	2102.11	3.37	0	13260	2087	2042	2005	1960	1923	2024	1942	57	596	500	1350	5	1	11309259	237	9.50	0.70	12	2.56	221.00	2998.00	3205	20240104	-34.48	1747	20241209	20.21	3205	-34.48	20240104	1747	20.21	20241209	3205	-34.48	20240104	1747	20.21	20241209	0.02	N	025890	500	56 억	380944	N	N	0	N	N
68	20241218	140355	57	100.00	KOSPI		기계	N	N	N	N	N	2095	96	2	4.80	569765614	271028	412.19	1995	2175	1988	2595	1400	1999	2102.26	3.37	0	11598	2087	2042	2005	1960	1923	2024	1942	57	596	500	1350	5	1	11309259	237	9.48	0.70	12	2.40	221.00	2998.00	3205	20240104	-34.63	1747	20241209	19.92	3205	-34.63	20240104	1747	19.92	20241209	3205	-34.63	20240104	1747	19.92	20241209	0.02	N	025890	500	56 억	380944	N	N	0	N	N
69	20241218	130355	57	100.00	KOSPI		기계	N	N	N	N	N	2075	76	2	3.80	555749509	264304	401.96	1995	2175	1988	2595	1400	1999	2102.71	3.37	0	12263	2087	2042	2005	1960	1923	2024	1942	57	596	500	1350	5	1	11309259	235	9.39	0.69	12	2.34	221.00	2998.00	3205	20240104	-35.26	1747	20241209	18.78	3205	-35.26	20240104	1747	18.78	20241209	3205	-35.26	20240104	1747	18.78	20241209	0.02	N	025890	500	56 억	380944	N	N	0	N	N
70	20241218	120356	57	100.00	KOSPI		기계	N	N	N	N	N	2090	91	2	4.55	536262224	254909	387.68	1995	2175	1988	2595	1400	1999	2103.76	3.37	0	10562	2087	2042	2005	1960	1923	2024	1942	57	596	500	1350	5	1	11309259	236	9.46	0.70	12	2.25	221.00	2998.00	3205	20240104	-34.79	1747	20241209	19.63	3205	-34.79	20240104	1747	19.63	20241209	3205	-34.79	20240104	1747	19.63	20241209	0.02	N	025890	500	56 억	380944	N	N	0	N	N
71	20241218	110356	57	100.00	KOSPI		기계	N	N	N	N	N	2075	76	2	3.80	516303864	245329	373.11	1995	2175	1988	2595	1400	1999	2104.56	3.37	0	10623	2087	2042	2005	1960	1923	2024	1942	57	596	500	1350	5	1	11309259	235	9.39	0.69	12	2.17	221.00	2998.00	3205	20240104	-35.26	1747	20241209	18.78	3205	-35.26	20240104	1747	18.78	20241209	3205	-35.26	20240104	1747	18.78	20241209	0.02	N	025890	500	56 억	380944	N	N	0	N	N
72	20241218	100355	57	100.00	KOSPI		기계	N	N	N	N	N	2130	131	2	6.55	427665249	203476	309.46	1995	2175	1988	2595	1400	1999	2101.83	3.37	0	8566	2087	2042	2005	1960	1923	2024	1942	57	596	500	1350	5	1	11309259	241	9.64	0.71	12	1.80	221.00	2998.00	3205	20240104	-33.54	1747	20241209	21.92	3205	-33.54	20240104	1747	21.92	20241209	3205	-33.54	20240104	1747	21.92	20241209	0.02	N	025890	500	56 억	380944	N	N	0	N	N
73	20241218	090356	57	100.00	KOSPI		기계	N	N	N	N	N	1988	-11	5	-0.55	6310970	3166	4.81	1995	1995	1988	2595	1400	1999	1993.25	3.37	0	80	2087	2042	2005	1960	1923	2024	1942	57	596	500	1350	1	1	11309259	225	9.00	0.66	12	0.03	221.00	2998.00	3205	20240104	-37.97	1747	20241209	13.80	3205	-37.97	20240104	1747	13.80	20241209	3205	-37.97	20240104	1747	13.80	20241209	0.02	N	025890	500	56 억	380944	N	N	0	N	N
74	20241217	160353	57	100.00	KOSPI		기계	N	N	N	N	N	1999	-16	5	-0.79	121523274	60942	92.46	2015	2050	1968	2615	1415	2015	1994.08	3.43	0	-4552	2184	2099	2045	1960	1906	2142	2003	57	600	500	1370	1	1	11309259	226	9.05	0.67	12	0.54	221.00	2998.00	3205	20240104	-37.63	1747	20241209	14.42	3205	-37.63	20240104	1747	14.42	20241209	3205	-37.63	20240104	1747	14.42	20241209	0.02	N	025890	500	56 억	387856	N	N	0	N	N
75	20241217	150354	57	100.00	KOSPI		기계	N	N	N	N	N	1988	-27	5	-1.34	112504336	56408	85.58	2015	2050	1968	2615	1415	2015	1994.47	3.43	0	-4395	2184	2099	2045	1960	1906	2142	2003	57	600	500	1370	1	1	11309259	225	9.00	0.66	12	0.50	221.00	2998.00	3205	20240104	-37.97	1747	20241209	13.80	3205	-37.97	20240104	1747	13.80	20241209	3205	-37.97	20240104	1747	13.80	20241209	0.02	N	025890	500	56 억	387856	N	N	0	N	N
76	20241217	140356	57	100.00	KOSPI		기계	N	N	N	N	N	1998	-17	5	-0.84	107826253	54053	82.01	2015	2050	1968	2615	1415	2015	1994.82	3.43	0	-4266	2184	2099	2045	1960	1906	2142	2003	57	600	500	1370	1	1	11309259	226	9.04	0.67	12	0.48	221.00	2998.00	3205	20240104	-37.66	1747	20241209	14.37	3205	-37.66	20240104	1747	14.37	20241209	3205	-37.66	20240104	1747	14.37	20241209	0.02	N	025890	500	56 억	387856	N	N	0	N	N
77	20241217	130348	57	100.00	KOSPI		기계	N	N	N	N	N	1997	-18	5	-0.89	94590538	47407	71.92	2015	2050	1968	2615	1415	2015	1995.29	3.43	0	-4405	2184	2099	2045	1960	1906	2142	2003	57	600	500	1370	1	1	11309259	226	9.04	0.67	12	0.42	221.00	2998.00	3205	20240104	-37.69	1747	20241209	14.31	3205	-37.69	20240104	1747	14.31	20241209	3205	-37.69	20240104	1747	14.31	20241209	0.02	N	025890	500	56 억	387856	N	N	0	N	N
78	20241217	120354	57	100.00	KOSPI		기계	N	N	N	N	N	1996	-19	5	-0.94	78631193	39402	59.78	2015	2050	1968	2615	1415	2015	1995.61	3.43	0	-4222	2184	2099	2045	1960	1906	2142	2003	57	600	500	1370	1	1	11309259	226	9.03	0.67	12	0.35	221.00	2998.00	3205	20240104	-37.72	1747	20241209	14.25	3205	-37.72	20240104	1747	14.25	20241209	3205	-37.72	20240104	1747	14.25	20241209	0.02	N	025890	500	56 억	387856	N	N	0	N	N
79	20241217	110354	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-10	5	-0.50	74268792	37217	56.46	2015	2050	1968	2615	1415	2015	1995.56	3.43	0	-3774	2184	2099	2045	1960	1906	2142	2003	57	600	500	1370	5	1	11309259	227	9.07	0.67	12	0.33	221.00	2998.00	3205	20240104	-37.44	1747	20241209	14.77	3205	-37.44	20240104	1747	14.77	20241209	3205	-37.44	20240104	1747	14.77	20241209	0.02	N	025890	500	56 억	387856	N	N	0	N	N
80	20241217	100347	57	100.00	KOSPI		기계	N	N	N	N	N	1999	-16	5	-0.79	50270884	25108	38.09	2015	2050	1970	2615	1415	2015	2002.19	3.43	0	-3120	2184	2099	2045	1960	1906	2142	2003	57	600	500	1370	1	1	11309259	226	9.05	0.67	12	0.22	221.00	2998.00	3205	20240104	-37.63	1747	20241209	14.42	3205	-37.63	20240104	1747	14.42	20241209	3205	-37.63	20240104	1747	14.42	20241209	0.02	N	025890	500	56 억	387856	N	N	0	N	N
81	20241217	090354	57	100.00	KOSPI		기계	N	N	N	N	N	2045	30	2	1.49	8506980	4205	6.38	2015	2050	2015	2615	1415	2015	2023.06	3.43	0	-890	2184	2099	2045	1960	1906	2142	2003	57	600	500	1370	5	1	11309259	231	9.25	0.68	12	0.04	221.00	2998.00	3205	20240104	-36.19	1747	20241209	17.06	3205	-36.19	20240104	1747	17.06	20241209	3205	-36.19	20240104	1747	17.06	20241209	0.02	N	025890	500	56 억	387856	N	N	0	N	N
82	20241216	160353	57	100.00	KOSPI		기계	N	N	N	N	N	2015	5	2	0.25	133461522	65812	39.83	2010	2130	1991	2610	1410	2010	2027.92	3.45	0	-1398	2142	2075	1983	1916	1824	2109	1950	57	600	500	1360	5	1	11309259	228	9.12	0.67	12	0.58	221.00	2998.00	3205	20240104	-37.13	1747	20241209	15.34	3205	-37.13	20240104	1747	15.34	20241209	3205	-37.13	20240104	1747	15.34	20241209	0.02	N	025890	500	56 억	390603	N	N	11	N	N
83	20241216	150353	57	100.00	KOSPI		기계	N	N	N	N	N	2020	10	2	0.50	127149012	62681	37.93	2010	2130	1991	2610	1410	2010	2028.51	3.45	0	-792	2142	2075	1983	1916	1824	2109	1950	57	600	500	1360	5	1	11309259	228	9.14	0.67	12	0.55	221.00	2998.00	3205	20240104	-36.97	1747	20241209	15.63	3205	-36.97	20240104	1747	15.63	20241209	3205	-36.97	20240104	1747	15.63	20241209	0.02	N	025890	500	56 억	390603	N	N	11	N	N
84	20241216	140353	57	100.00	KOSPI		기계	N	N	N	N	N	2010	0	3	0.00	123048137	60645	36.70	2010	2130	1991	2610	1410	2010	2028.99	3.45	0	-676	2142	2075	1983	1916	1824	2109	1950	57	600	500	1360	5	1	11309259	227	9.10	0.67	12	0.54	221.00	2998.00	3205	20240104	-37.29	1747	20241209	15.05	3205	-37.29	20240104	1747	15.05	20241209	3205	-37.29	20240104	1747	15.05	20241209	0.02	N	025890	500	56 억	390603	N	N	11	N	N
85	20241216	130354	57	100.00	KOSPI		기계	N	N	N	N	N	2000	-10	5	-0.50	110604122	54429	32.94	2010	2130	1991	2610	1410	2010	2032.08	3.45	0	-312	2142	2075	1983	1916	1824	2109	1950	57	600	500	1360	5	1	11309259	226	9.05	0.67	12	0.48	221.00	2998.00	3205	20240104	-37.60	1747	20241209	14.48	3205	-37.60	20240104	1747	14.48	20241209	3205	-37.60	20240104	1747	14.48	20241209	0.02	N	025890	500	56 억	390603	N	N	11	N	N
86	20241216	120354	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-5	5	-0.25	102552387	50398	30.50	2010	2130	1995	2610	1410	2010	2034.85	3.45	0	-314	2142	2075	1983	1916	1824	2109	1950	57	600	500	1360	5	1	11309259	227	9.07	0.67	12	0.45	221.00	2998.00	3205	20240104	-37.44	1747	20241209	14.77	3205	-37.44	20240104	1747	14.77	20241209	3205	-37.44	20240104	1747	14.77	20241209	0.02	N	025890	500	56 억	390603	N	N	11	N	N
87	20241216	110353	57	100.00	KOSPI		기계	N	N	N	N	N	2010	0	3	0.00	92013768	45120	27.31	2010	2130	1999	2610	1410	2010	2039.31	3.45	0	93	2142	2075	1983	1916	1824	2109	1950	57	600	500	1360	5	1	11309259	227	9.10	0.67	12	0.40	221.00	2998.00	3205	20240104	-37.29	1747	20241209	15.05	3205	-37.29	20240104	1747	15.05	20241209	3205	-37.29	20240104	1747	15.05	20241209	0.02	N	025890	500	56 억	390603	N	N	11	N	N
88	20241216	100354	57	100.00	KOSPI		기계	N	N	N	N	N	2035	25	2	1.24	75173255	36762	22.25	2010	2130	2005	2610	1410	2010	2044.86	3.45	0	1232	2142	2075	1983	1916	1824	2109	1950	57	600	500	1360	5	1	11309259	230	9.21	0.68	12	0.33	221.00	2998.00	3205	20240104	-36.51	1747	20241209	16.49	3205	-36.51	20240104	1747	16.49	20241209	3205	-36.51	20240104	1747	16.49	20241209	0.02	N	025890	500	56 억	390603	N	N	11	N	N
89	20241216	090354	57	100.00	KOSPI		기계	N	N	N	N	N	2030	20	2	1.00	46640090	22642	13.70	2010	2130	2005	2610	1410	2010	2059.89	3.45	0	863	2142	2075	1983	1916	1824	2109	1950	57	600	500	1360	5	1	11309259	230	9.19	0.68	12	0.20	221.00	2998.00	3205	20240104	-36.66	1747	20241209	16.20	3205	-36.66	20240104	1747	16.20	20241209	3205	-36.66	20240104	1747	16.20	20241209	0.02	N	025890	500	56 억	390603	N	N	11	N	N
90	20241213	160348	57	100.00	KOSPI		기계	N	N	N	N	N	2010	110	2	5.79	327093113	164351	475.14	1900	2050	1891	2470	1330	1900	1990.19	3.36	0	4212	1919	1909	1893	1883	1867	1914	1888	57	570	500	1290	5	1	11309259	227	9.10	0.67	12	1.45	221.00	2998.00	3205	20240104	-37.29	1747	20241209	15.05	3205	-37.29	20240104	1747	15.05	20241209	3205	-37.29	20240104	1747	15.05	20241209	0.02	N	025890	500	56 억	380001	N	N	11	N	N
91	20241213	150352	57	100.00	KOSPI		기계	N	N	N	N	N	2015	115	2	6.05	314055809	157846	456.33	1900	2050	1891	2470	1330	1900	1989.63	3.36	0	5492	1919	1909	1893	1883	1867	1914	1888	57	570	500	1290	5	1	11309259	228	9.12	0.67	12	1.40	221.00	2998.00	3205	20240104	-37.13	1747	20241209	15.34	3205	-37.13	20240104	1747	15.34	20241209	3205	-37.13	20240104	1747	15.34	20241209	0.02	N	025890	500	56 억	380001	N	N	0	N	N
92	20241213	140354	57	100.00	KOSPI		기계	N	N	N	N	N	1993	93	2	4.89	287748244	144696	418.32	1900	2050	1891	2470	1330	1900	1988.64	3.36	0	5652	1919	1909	1893	1883	1867	1914	1888	57	570	500	1290	1	1	11309259	225	9.02	0.66	12	1.28	221.00	2998.00	3205	20240104	-37.82	1747	20241209	14.08	3205	-37.82	20240104	1747	14.08	20241209	3205	-37.82	20240104	1747	14.08	20241209	0.02	N	025890	500	56 억	380001	N	N	0	N	N
93	20241213	130354	57	100.00	KOSPI		기계	N	N	N	N	N	1997	97	2	5.11	285665057	143652	415.30	1900	2050	1891	2470	1330	1900	1988.59	3.36	0	5686	1919	1909	1893	1883	1867	1914	1888	57	570	500	1290	1	1	11309259	226	9.04	0.67	12	1.27	221.00	2998.00	3205	20240104	-37.69	1747	20241209	14.31	3205	-37.69	20240104	1747	14.31	20241209	3205	-37.69	20240104	1747	14.31	20241209	0.02	N	025890	500	56 억	380001	N	N	0	N	N
94	20241213	120354	57	100.00	KOSPI		기계	N	N	N	N	N	1993	93	2	4.89	270584186	136088	393.43	1900	2050	1891	2470	1330	1900	1988.30	3.36	0	3302	1919	1909	1893	1883	1867	1914	1888	57	570	500	1290	1	1	11309259	225	9.02	0.66	12	1.20	221.00	2998.00	3205	20240104	-37.82	1747	20241209	14.08	3205	-37.82	20240104	1747	14.08	20241209	3205	-37.82	20240104	1747	14.08	20241209	0.02	N	025890	500	56 억	380001	N	N	0	N	N
95	20241213	110353	57	100.00	KOSPI		기계	N	N	N	N	N	1996	96	2	5.05	260176039	130873	378.36	1900	2050	1891	2470	1330	1900	1988.00	3.36	0	3368	1919	1909	1893	1883	1867	1914	1888	57	570	500	1290	1	1	11309259	226	9.03	0.67	12	1.16	221.00	2998.00	3205	20240104	-37.72	1747	20241209	14.25	3205	-37.72	20240104	1747	14.25	20241209	3205	-37.72	20240104	1747	14.25	20241209	0.02	N	025890	500	56 억	380001	N	N	0	N	N
96	20241213	100352	57	100.00	KOSPI		기계	N	N	N	N	N	2010	110	2	5.79	210516744	105919	306.21	1900	2050	1891	2470	1330	1900	1987.53	3.36	0	6365	1919	1909	1893	1883	1867	1914	1888	57	570	500	1290	5	1	11309259	227	9.10	0.67	12	0.94	221.00	2998.00	3205	20240104	-37.29	1747	20241209	15.05	3205	-37.29	20240104	1747	15.05	20241209	3205	-37.29	20240104	1747	15.05	20241209	0.02	N	025890	500	56 억	380001	N	N	0	N	N
97	20241213	090353	57	100.00	KOSPI		기계	N	N	N	N	N	1907	7	2	0.37	20266497	10636	30.75	1900	1913	1891	2470	1330	1900	1905.46	3.36	0	-2547	1919	1909	1893	1883	1867	1914	1888	57	570	500	1290	1	1	11309259	216	8.63	0.64	12	0.09	221.00	2998.00	3205	20240104	-40.50	1747	20241209	9.16	3205	-40.50	20240104	1747	9.16	20241209	3205	-40.50	20240104	1747	9.16	20241209	0.02	N	025890	500	56 억	380001	N	N	0	N	N
98	20241212	160352	57	100.00	KOSPI		기계	N	N	N	N	N	1900	30	2	1.60	64799705	34276	87.86	1882	1903	1877	2430	1309	1870	1890.50	3.37	0	-725	1900	1885	1868	1853	1836	1892	1860	57	560	500	1270	1	1	11309259	215	8.60	0.63	12	0.30	221.00	2998.00	3205	20240104	-40.72	1747	20241209	8.76	3205	-40.72	20240104	1747	8.76	20241209	3205	-40.72	20240104	1747	8.76	20241209	0.02	N	025890	500	56 억	380726	N	N	0	N	N
99	20241212	150352	57	100.00	KOSPI		기계	N	N	N	N	N	1895	25	2	1.34	59038494	31238	80.07	1882	1903	1877	2430	1309	1870	1889.96	3.37	0	-544	1900	1885	1868	1853	1836	1892	1860	57	560	500	1270	1	1	11309259	214	8.57	0.63	12	0.28	221.00	2998.00	3205	20240104	-40.87	1747	20241209	8.47	3205	-40.87	20240104	1747	8.47	20241209	3205	-40.87	20240104	1747	8.47	20241209	0.02	N	025890	500	56 억	380726	N	N	0	N	N
100	20241212	140351	57	100.00	KOSPI		기계	N	N	N	N	N	1892	22	2	1.18	42867711	22692	58.17	1882	1903	1877	2430	1309	1870	1889.11	3.37	0	-560	1900	1885	1868	1853	1836	1892	1860	57	560	500	1270	1	1	11309259	214	8.56	0.63	12	0.20	221.00	2998.00	3205	20240104	-40.97	1747	20241209	8.30	3205	-40.97	20240104	1747	8.30	20241209	3205	-40.97	20240104	1747	8.30	20241209	0.02	N	025890	500	56 억	380726	N	N	0	N	N
101	20241212	130350	57	100.00	KOSPI		기계	N	N	N	N	N	1890	20	2	1.07	37289255	19741	50.60	1882	1903	1877	2430	1309	1870	1888.92	3.37	0	-560	1900	1885	1868	1853	1836	1892	1860	57	560	500	1270	1	1	11309259	214	8.55	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.03	1747	20241209	8.19	3205	-41.03	20240104	1747	8.19	20241209	3205	-41.03	20240104	1747	8.19	20241209	0.02	N	025890	500	56 억	380726	N	N	0	N	N
102	20241212	120349	57	100.00	KOSPI		기계	N	N	N	N	N	1887	17	2	0.91	35193029	18632	47.76	1882	1903	1877	2430	1309	1870	1888.85	3.37	0	-836	1900	1885	1868	1853	1836	1892	1860	57	560	500	1270	1	1	11309259	213	8.54	0.63	12	0.16	221.00	2998.00	3205	20240104	-41.12	1747	20241209	8.01	3205	-41.12	20240104	1747	8.01	20241209	3205	-41.12	20240104	1747	8.01	20241209	0.02	N	025890	500	56 억	380726	N	N	0	N	N
103	20241212	110349	57	100.00	KOSPI		기계	N	N	N	N	N	1878	8	2	0.43	27981984	14809	37.96	1882	1903	1877	2430	1309	1870	1889.53	3.37	0	11	1900	1885	1868	1853	1836	1892	1860	57	560	500	1270	1	1	11309259	212	8.50	0.63	12	0.13	221.00	2998.00	3205	20240104	-41.40	1747	20241209	7.50	3205	-41.40	20240104	1747	7.50	20241209	3205	-41.40	20240104	1747	7.50	20241209	0.02	N	025890	500	56 억	380726	N	N	0	N	N
104	20241212	100348	57	100.00	KOSPI		기계	N	N	N	N	N	1882	12	2	0.64	20666752	10917	27.98	1882	1903	1882	2430	1309	1870	1893.08	3.37	0	-48	1900	1885	1868	1853	1836	1892	1860	57	560	500	1270	1	1	11309259	213	8.52	0.63	12	0.10	221.00	2998.00	3205	20240104	-41.28	1747	20241209	7.73	3205	-41.28	20240104	1747	7.73	20241209	3205	-41.28	20240104	1747	7.73	20241209	0.02	N	025890	500	56 억	380726	N	N	0	N	N
105	20241212	090351	57	100.00	KOSPI		기계	N	N	N	N	N	1882	12	2	0.64	1072740	570	1.46	1882	1882	1882	2430	1309	1870	1882.00	3.37	0	-26	1900	1885	1868	1853	1836	1892	1860	57	560	500	1270	1	1	11309259	213	8.52	0.63	12	0.01	221.00	2998.00	3205	20240104	-41.28	1747	20241209	7.73	3205	-41.28	20240104	1747	7.73	20241209	3205	-41.28	20240104	1747	7.73	20241209	0.02	N	025890	500	56 억	380726	N	N	0	N	N
106	20241211	160348	57	100.00	KOSPI		기계	N	N	N	N	N	1870	-10	5	-0.53	72710537	39011	87.16	1857	1883	1851	2440	1316	1880	1863.81	3.33	0	3088	1970	1925	1857	1812	1744	1947	1834	57	560	500	1270	1	1	11309259	211	8.46	0.62	12	0.34	221.00	2998.00	3205	20240104	-41.65	1747	20241209	7.04	3205	-41.65	20240104	1747	7.04	20241209	3205	-41.65	20240104	1747	7.04	20241209	0.02	N	025890	500	56 억	376771	N	N	0	N	N
107	20241211	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1862	-18	5	-0.96	70654828	37911	84.70	1857	1883	1851	2440	1316	1880	1863.70	3.33	0	3452	1970	1925	1857	1812	1744	1947	1834	57	560	500	1270	1	1	11309259	211	8.43	0.62	12	0.34	221.00	2998.00	3205	20240104	-41.90	1747	20241209	6.58	3205	-41.90	20240104	1747	6.58	20241209	3205	-41.90	20240104	1747	6.58	20241209	0.02	N	025890	500	56 억	376771	N	N	0	N	N
108	20241211	140350	57	100.00	KOSPI		기계	N	N	N	N	N	1868	-12	5	-0.64	55256142	29645	66.23	1857	1883	1851	2440	1316	1880	1863.93	3.33	0	3452	1970	1925	1857	1812	1744	1947	1834	57	560	500	1270	1	1	11309259	211	8.45	0.62	12	0.26	221.00	2998.00	3205	20240104	-41.72	1747	20241209	6.93	3205	-41.72	20240104	1747	6.93	20241209	3205	-41.72	20240104	1747	6.93	20241209	0.02	N	025890	500	56 억	376771	N	N	0	N	N
109	20241211	130351	57	100.00	KOSPI		기계	N	N	N	N	N	1866	-14	5	-0.74	43956776	23572	52.67	1857	1883	1851	2440	1316	1880	1864.79	3.33	0	3571	1970	1925	1857	1812	1744	1947	1834	57	560	500	1270	1	1	11309259	211	8.44	0.62	12	0.21	221.00	2998.00	3205	20240104	-41.78	1747	20241209	6.81	3205	-41.78	20240104	1747	6.81	20241209	3205	-41.78	20240104	1747	6.81	20241209	0.02	N	025890	500	56 억	376771	N	N	0	N	N
110	20241211	120353	57	100.00	KOSPI		기계	N	N	N	N	N	1864	-16	5	-0.85	34028254	18246	40.77	1857	1883	1851	2440	1316	1880	1864.97	3.33	0	3759	1970	1925	1857	1812	1744	1947	1834	57	560	500	1270	1	1	11309259	211	8.43	0.62	12	0.16	221.00	2998.00	3205	20240104	-41.84	1747	20241209	6.70	3205	-41.84	20240104	1747	6.70	20241209	3205	-41.84	20240104	1747	6.70	20241209	0.02	N	025890	500	56 억	376771	N	N	0	N	N
111	20241211	110350	57	100.00	KOSPI		기계	N	N	N	N	N	1867	-13	5	-0.69	29356235	15742	35.17	1857	1883	1851	2440	1316	1880	1864.83	3.33	0	3691	1970	1925	1857	1812	1744	1947	1834	57	560	500	1270	1	1	11309259	211	8.45	0.62	12	0.14	221.00	2998.00	3205	20240104	-41.75	1747	20241209	6.87	3205	-41.75	20240104	1747	6.87	20241209	3205	-41.75	20240104	1747	6.87	20241209	0.02	N	025890	500	56 억	376771	N	N	0	N	N
112	20241211	100351	57	100.00	KOSPI		기계	N	N	N	N	N	1883	3	2	0.16	20092825	10783	24.09	1857	1883	1851	2440	1316	1880	1863.38	3.33	0	3791	1970	1925	1857	1812	1744	1947	1834	57	560	500	1270	1	1	11309259	213	8.52	0.63	12	0.10	221.00	2998.00	3205	20240104	-41.25	1747	20241209	7.78	3205	-41.25	20240104	1747	7.78	20241209	3205	-41.25	20240104	1747	7.78	20241209	0.02	N	025890	500	56 억	376771	N	N	0	N	N
113	20241211	090353	57	100.00	KOSPI		기계	N	N	N	N	N	1851	-29	5	-1.54	2884159	1554	3.47	1857	1857	1851	2440	1316	1880	1855.94	3.33	0	414	1970	1925	1857	1812	1744	1947	1834	57	560	500	1270	1	1	11309259	209	8.38	0.62	12	0.01	221.00	2998.00	3205	20240104	-42.25	1747	20241209	5.95	3205	-42.25	20240104	1747	5.95	20241209	3205	-42.25	20240104	1747	5.95	20241209	0.02	N	025890	500	56 억	376771	N	N	0	N	N
114	20241210	160350	57	100.00	KOSPI		기계	N	N	N	N	N	1880	91	2	5.09	78159232	41902	37.22	1789	1902	1789	2325	1253	1789	1865.29	3.20	0	14773	1981	1885	1816	1720	1651	1850	1685	57	536	500	1210	1	1	11309259	213	8.51	0.63	12	0.37	221.00	2998.00	3205	20240104	-41.34	1747	20241209	7.61	3205	-41.34	20240104	1747	7.61	20241209	3205	-41.34	20240104	1747	7.61	20241209	0.05	N	025890	500	56 억	361566	N	N	0	N	N
115	20241210	150349	57	100.00	KOSPI		기계	N	N	N	N	N	1887	98	2	5.48	77953913	41793	37.12	1789	1902	1789	2325	1253	1789	1865.24	3.20	0	14798	1981	1885	1816	1720	1651	1850	1685	57	536	500	1210	1	1	11309259	213	8.54	0.63	12	0.37	221.00	2998.00	3205	20240104	-41.12	1747	20241209	8.01	3205	-41.12	20240104	1747	8.01	20241209	3205	-41.12	20240104	1747	8.01	20241209	0.05	N	025890	500	56 억	361566	N	N	0	N	N
116	20241210	140349	57	100.00	KOSPI		기계	N	N	N	N	N	1883	94	2	5.25	76351232	40943	36.37	1789	1902	1789	2325	1253	1789	1864.82	3.20	0	14930	1981	1885	1816	1720	1651	1850	1685	57	536	500	1210	1	1	11309259	213	8.52	0.63	12	0.36	221.00	2998.00	3205	20240104	-41.25	1747	20241209	7.78	3205	-41.25	20240104	1747	7.78	20241209	3205	-41.25	20240104	1747	7.78	20241209	0.05	N	025890	500	56 억	361566	N	N	0	N	N
117	20241210	130348	57	100.00	KOSPI		기계	N	N	N	N	N	1869	80	2	4.47	75581519	40532	36.00	1789	1902	1789	2325	1253	1789	1864.74	3.20	0	14824	1981	1885	1816	1720	1651	1850	1685	57	536	500	1210	1	1	11309259	211	8.46	0.62	12	0.36	221.00	2998.00	3205	20240104	-41.68	1747	20241209	6.98	3205	-41.68	20240104	1747	6.98	20241209	3205	-41.68	20240104	1747	6.98	20241209	0.05	N	025890	500	56 억	361566	N	N	0	N	N
118	20241210	120348	57	100.00	KOSPI		기계	N	N	N	N	N	1901	112	2	6.26	69502041	37287	33.12	1789	1902	1789	2325	1253	1789	1863.98	3.20	0	14354	1981	1885	1816	1720	1651	1850	1685	57	536	500	1210	1	1	11309259	215	8.60	0.63	12	0.33	221.00	2998.00	3205	20240104	-40.69	1747	20241209	8.82	3205	-40.69	20240104	1747	8.82	20241209	3205	-40.69	20240104	1747	8.82	20241209	0.05	N	025890	500	56 억	361566	N	N	0	N	N
119	20241210	110348	57	100.00	KOSPI		기계	N	N	N	N	N	1871	82	2	4.58	48519086	26176	23.25	1789	1882	1789	2325	1253	1789	1853.57	3.20	0	7758	1981	1885	1816	1720	1651	1850	1685	57	536	500	1210	1	1	11309259	212	8.47	0.62	12	0.23	221.00	2998.00	3205	20240104	-41.62	1747	20241209	7.10	3205	-41.62	20240104	1747	7.10	20241209	3205	-41.62	20240104	1747	7.10	20241209	0.05	N	025890	500	56 억	361566	N	N	0	N	N
120	20241210	100348	57	100.00	KOSPI		기계	N	N	N	N	N	1879	90	2	5.03	33022832	17905	15.90	1789	1879	1789	2325	1253	1789	1844.34	3.20	0	5477	1981	1885	1816	1720	1651	1850	1685	57	536	500	1210	1	1	11309259	213	8.50	0.63	12	0.16	221.00	2998.00	3205	20240104	-41.37	1747	20241209	7.56	3205	-41.37	20240104	1747	7.56	20241209	3205	-41.37	20240104	1747	7.56	20241209	0.05	N	025890	500	56 억	361566	N	N	0	N	N
121	20241210	090351	57	100.00	KOSPI		기계	N	N	N	N	N	1794	5	2	0.28	1102443	616	0.55	1789	1794	1789	2325	1253	1789	1789.68	3.20	0	1	1981	1885	1816	1720	1651	1850	1685	57	536	500	1210	1	1	11309259	203	8.12	0.60	12	0.01	221.00	2998.00	3205	20240104	-44.02	1747	20241209	2.69	3205	-44.02	20240104	1747	2.69	20241209	3205	-44.02	20240104	1747	2.69	20241209	0.05	N	025890	500	56 억	361566	N	N	0	N	N
122	20241209	160347	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1789	-124	5	-6.48	202478814	112551	252.11	1892	1912	1747	2485	1340	1913	1799.00	3.21	0	-1606	1941	1926	1908	1893	1875	1918	1885	57	572	500	1300	1	1	11309259	202	8.10	0.60	12	1.00	221.00	2998.00	3205	20240104	-44.18	1747	20241209	2.40	3205	-44.18	20240104	1747	2.40	20241209	3205	-44.18	20240104	1747	2.40	20241209	0.05	N	025890	500	56 억	363138	N	N	0	N	N
123	20241209	150349	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1779	-134	5	-7.00	195022096	108361	242.72	1892	1912	1747	2485	1340	1913	1799.74	3.21	0	1360	1941	1926	1908	1893	1875	1918	1885	57	572	500	1300	1	1	11309259	201	8.05	0.59	12	0.96	221.00	2998.00	3205	20240104	-44.49	1747	20241209	1.83	3205	-44.49	20240104	1747	1.83	20241209	3205	-44.49	20240104	1747	1.83	20241209	0.05	N	025890	500	56 억	363138	N	N	0	N	N
124	20241209	140348	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1778	-135	5	-7.06	175806916	97528	218.46	1892	1912	1747	2485	1340	1913	1802.63	3.21	0	5342	1941	1926	1908	1893	1875	1918	1885	57	572	500	1300	1	1	11309259	201	8.05	0.59	12	0.86	221.00	2998.00	3205	20240104	-44.52	1747	20241209	1.77	3205	-44.52	20240104	1747	1.77	20241209	3205	-44.52	20240104	1747	1.77	20241209	0.05	N	025890	500	56 억	363138	N	N	0	N	N
125	20241209	130349	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1770	-143	5	-7.48	170296044	94412	211.48	1892	1912	1747	2485	1340	1913	1803.75	3.21	0	6634	1941	1926	1908	1893	1875	1918	1885	57	572	500	1300	1	1	11309259	200	8.01	0.59	12	0.83	221.00	2998.00	3205	20240104	-44.77	1747	20241209	1.32	3205	-44.77	20240104	1747	1.32	20241209	3205	-44.77	20240104	1747	1.32	20241209	0.05	N	025890	500	56 억	363138	N	N	0	N	N
126	20241209	120348	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1806	-107	5	-5.59	162486727	90007	201.61	1892	1912	1747	2485	1340	1913	1805.27	3.21	0	7292	1941	1926	1908	1893	1875	1918	1885	57	572	500	1300	1	1	11309259	204	8.17	0.60	12	0.80	221.00	2998.00	3205	20240104	-43.65	1747	20241209	3.38	3205	-43.65	20240104	1747	3.38	20241209	3205	-43.65	20240104	1747	3.38	20241209	0.05	N	025890	500	56 억	363138	N	N	0	N	N
127	20241209	110349	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1806	-107	5	-5.59	101108075	55312	123.90	1892	1912	1747	2485	1340	1913	1827.96	3.21	0	1552	1941	1926	1908	1893	1875	1918	1885	57	572	500	1300	1	1	11309259	204	8.17	0.60	12	0.49	221.00	2998.00	3205	20240104	-43.65	1747	20241209	3.38	3205	-43.65	20240104	1747	3.38	20241209	3205	-43.65	20240104	1747	3.38	20241209	0.05	N	025890	500	56 억	363138	N	N	0	N	N
128	20241209	100348	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1797	-116	5	-6.06	92247885	50411	112.92	1892	1912	1747	2485	1340	1913	1829.92	3.21	0	1371	1941	1926	1908	1893	1875	1918	1885	57	572	500	1300	1	1	11309259	203	8.13	0.60	12	0.45	221.00	2998.00	3205	20240104	-43.93	1747	20241209	2.86	3205	-43.93	20240104	1747	2.86	20241209	3205	-43.93	20240104	1747	2.86	20241209	0.05	N	025890	500	56 억	363138	N	N	0	N	N
129	20241209	090346	57	100.00	KOSPI		기계	N	N	N	N	N	1891	-22	5	-1.15	10139900	5360	12.01	1892	1896	1891	2485	1340	1913	1891.77	3.21	0	-1243	1941	1926	1908	1893	1875	1918	1885	57	572	500	1300	1	1	11309259	214	8.56	0.63	12	0.05	221.00	2998.00	3205	20240104	-41.00	1799	20241120	5.11	3205	-41.00	20240104	1799	5.11	20241120	3205	-41.00	20240104	1799	5.11	20241120	0.05	N	025890	500	56 억	363138	N	N	0	N	N
130	20241206	160345	57	100.00	KOSPI		기계	N	N	N	N	N	1913	-10	5	-0.52	85090939	44644	42.92	1923	1923	1890	2495	1347	1923	1905.95	3.21	0	36	2017	1969	1932	1884	1847	1951	1866	57	572	500	1300	1	1	11309259	216	8.66	0.64	12	0.39	221.00	2998.00	3205	20240104	-40.31	1799	20241120	6.34	3205	-40.31	20240104	1799	6.34	20241120	3205	-40.31	20240104	1799	6.34	20241120	0.05	N	025890	500	56 억	363102	N	N	0	N	N
131	20241206	150346	57	100.00	KOSPI		기계	N	N	N	N	N	1912	-11	5	-0.57	70718051	37133	35.70	1923	1923	1890	2495	1347	1923	1904.45	3.21	0	-318	2017	1969	1932	1884	1847	1951	1866	57	572	500	1300	1	1	11309259	216	8.65	0.64	12	0.33	221.00	2998.00	3205	20240104	-40.34	1799	20241120	6.28	3205	-40.34	20240104	1799	6.28	20241120	3205	-40.34	20240104	1799	6.28	20241120	0.05	N	025890	500	56 억	363102	N	N	0	N	N
132	20241206	140345	57	100.00	KOSPI		기계	N	N	N	N	N	1909	-14	5	-0.73	59175855	31088	29.89	1923	1923	1890	2495	1347	1923	1903.50	3.21	0	-358	2017	1969	1932	1884	1847	1951	1866	57	572	500	1300	1	1	11309259	216	8.64	0.64	12	0.27	221.00	2998.00	3205	20240104	-40.44	1799	20241120	6.11	3205	-40.44	20240104	1799	6.11	20241120	3205	-40.44	20240104	1799	6.11	20241120	0.05	N	025890	500	56 억	363102	N	N	0	N	N
133	20241206	130346	57	100.00	KOSPI		기계	N	N	N	N	N	1908	-15	5	-0.78	52545805	27611	26.54	1923	1923	1890	2495	1347	1923	1903.08	3.21	0	-546	2017	1969	1932	1884	1847	1951	1866	57	572	500	1300	1	1	11309259	216	8.63	0.64	12	0.24	221.00	2998.00	3205	20240104	-40.47	1799	20241120	6.06	3205	-40.47	20240104	1799	6.06	20241120	3205	-40.47	20240104	1799	6.06	20241120	0.05	N	025890	500	56 억	363102	N	N	0	N	N
134	20241206	120343	57	100.00	KOSPI		기계	N	N	N	N	N	1903	-20	5	-1.04	42477395	22327	21.46	1923	1923	1890	2495	1347	1923	1902.51	3.21	0	-446	2017	1969	1932	1884	1847	1951	1866	57	572	500	1300	1	1	11309259	215	8.61	0.63	12	0.20	221.00	2998.00	3205	20240104	-40.62	1799	20241120	5.78	3205	-40.62	20240104	1799	5.78	20241120	3205	-40.62	20240104	1799	5.78	20241120	0.05	N	025890	500	56 억	363102	N	N	0	N	N
135	20241206	110346	57	100.00	KOSPI		기계	N	N	N	N	N	1902	-21	5	-1.09	34171239	17961	17.27	1923	1923	1890	2495	1347	1923	1902.52	3.21	0	-642	2017	1969	1932	1884	1847	1951	1866	57	572	500	1300	1	1	11309259	215	8.61	0.63	12	0.16	221.00	2998.00	3205	20240104	-40.66	1799	20241120	5.73	3205	-40.66	20240104	1799	5.73	20241120	3205	-40.66	20240104	1799	5.73	20241120	0.05	N	025890	500	56 억	363102	N	N	0	N	N
136	20241206	100343	57	100.00	KOSPI		기계	N	N	N	N	N	1901	-22	5	-1.14	19651976	10327	9.93	1923	1923	1890	2495	1347	1923	1902.97	3.21	0	383	2017	1969	1932	1884	1847	1951	1866	57	572	500	1300	1	1	11309259	215	8.60	0.63	12	0.09	221.00	2998.00	3205	20240104	-40.69	1799	20241120	5.67	3205	-40.69	20240104	1799	5.67	20241120	3205	-40.69	20240104	1799	5.67	20241120	0.05	N	025890	500	56 억	363102	N	N	0	N	N
137	20241206	090345	57	100.00	KOSPI		기계	N	N	N	N	N	1894	-29	5	-1.51	4393516	2303	2.21	1923	1923	1890	2495	1347	1923	1907.74	3.21	0	36	2017	1969	1932	1884	1847	1951	1866	57	572	500	1300	1	1	11309259	214	8.57	0.63	12	0.02	221.00	2998.00	3205	20240104	-40.90	1799	20241120	5.28	3205	-40.90	20240104	1799	5.28	20241120	3205	-40.90	20240104	1799	5.28	20241120	0.05	N	025890	500	56 억	363102	N	N	0	N	N
138	20241205	160339	57	100.00	KOSPI		기계	N	N	N	N	N	1923	-40	5	-2.04	199523366	103765	67.18	1965	1980	1895	2550	1375	1963	1922.84	3.27	0	-6211	2069	2016	1987	1934	1905	2001	1919	57	587	500	1330	1	1	11309259	217	8.70	0.64	12	0.92	221.00	2998.00	3205	20240104	-40.00	1799	20241120	6.89	3205	-40.00	20240104	1799	6.89	20241120	3205	-40.00	20240104	1799	6.89	20241120	0.05	N	025890	500	56 억	369313	N	N	0	N	N
139	20241205	150343	57	100.00	KOSPI		기계	N	N	N	N	N	1920	-43	5	-2.19	182686170	94994	61.50	1965	1980	1895	2550	1375	1963	1923.13	3.27	0	-5888	2069	2016	1987	1934	1905	2001	1919	57	587	500	1330	1	1	11309259	217	8.69	0.64	12	0.84	221.00	2998.00	3205	20240104	-40.09	1799	20241120	6.73	3205	-40.09	20240104	1799	6.73	20241120	3205	-40.09	20240104	1799	6.73	20241120	0.05	N	025890	500	56 억	369313	N	N	0	N	N
140	20241205	140341	57	100.00	KOSPI		기계	N	N	N	N	N	1903	-60	5	-3.06	150590803	78117	50.58	1965	1980	1902	2550	1375	1963	1927.76	3.27	0	-4704	2069	2016	1987	1934	1905	2001	1919	57	587	500	1330	1	1	11309259	215	8.61	0.63	12	0.69	221.00	2998.00	3205	20240104	-40.62	1799	20241120	5.78	3205	-40.62	20240104	1799	5.78	20241120	3205	-40.62	20240104	1799	5.78	20241120	0.05	N	025890	500	56 억	369313	N	N	0	N	N
141	20241205	130341	57	100.00	KOSPI		기계	N	N	N	N	N	1906	-57	5	-2.90	139603880	72348	46.84	1965	1980	1902	2550	1375	1963	1929.62	3.27	0	-4600	2069	2016	1987	1934	1905	2001	1919	57	587	500	1330	1	1	11309259	216	8.62	0.64	12	0.64	221.00	2998.00	3205	20240104	-40.53	1799	20241120	5.95	3205	-40.53	20240104	1799	5.95	20241120	3205	-40.53	20240104	1799	5.95	20241120	0.05	N	025890	500	56 억	369313	N	N	0	N	N
142	20241205	120342	57	100.00	KOSPI		기계	N	N	N	N	N	1911	-52	5	-2.65	134290484	69560	45.04	1965	1980	1902	2550	1375	1963	1930.57	3.27	0	-4164	2069	2016	1987	1934	1905	2001	1919	57	587	500	1330	1	1	11309259	216	8.65	0.64	12	0.62	221.00	2998.00	3205	20240104	-40.37	1799	20241120	6.23	3205	-40.37	20240104	1799	6.23	20241120	3205	-40.37	20240104	1799	6.23	20241120	0.05	N	025890	500	56 억	369313	N	N	0	N	N
143	20241205	110340	57	100.00	KOSPI		기계	N	N	N	N	N	1912	-51	5	-2.60	100201719	51689	33.47	1965	1980	1910	2550	1375	1963	1938.55	3.27	0	-4914	2069	2016	1987	1934	1905	2001	1919	57	587	500	1330	1	1	11309259	216	8.65	0.64	12	0.46	221.00	2998.00	3205	20240104	-40.34	1799	20241120	6.28	3205	-40.34	20240104	1799	6.28	20241120	3205	-40.34	20240104	1799	6.28	20241120	0.05	N	025890	500	56 억	369313	N	N	0	N	N
144	20241205	100339	57	100.00	KOSPI		기계	N	N	N	N	N	1920	-43	5	-2.19	71955766	36929	23.91	1965	1980	1920	2550	1375	1963	1948.49	3.27	0	-7209	2069	2016	1987	1934	1905	2001	1919	57	587	500	1330	1	1	11309259	217	8.69	0.64	12	0.33	221.00	2998.00	3205	20240104	-40.09	1799	20241120	6.73	3205	-40.09	20240104	1799	6.73	20241120	3205	-40.09	20240104	1799	6.73	20241120	0.05	N	025890	500	56 억	369313	N	N	0	N	N
145	20241205	090341	57	100.00	KOSPI		기계	N	N	N	N	N	1980	17	2	0.87	5592301	2843	1.84	1965	1980	1965	2550	1375	1963	1967.04	3.27	0	-704	2069	2016	1987	1934	1905	2001	1919	57	587	500	1330	1	1	11309259	224	8.96	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.22	1799	20241120	10.06	3205	-38.22	20240104	1799	10.06	20241120	3205	-38.22	20240104	1799	10.06	20241120	0.05	N	025890	500	56 억	369313	N	N	0	N	N
146	20241204	160335	57	100.00	KOSPI		기계	N	N	N	N	N	1963	-82	5	-4.01	303533227	153468	233.99	1988	2040	1958	2655	1435	2045	1977.84	3.24	0	3346	2121	2082	2041	2002	1961	2062	1982	57	610	500	1390	1	1	11309259	222	8.88	0.65	12	1.36	221.00	2998.00	3205	20240104	-38.75	1799	20241120	9.12	3205	-38.75	20240104	1799	9.12	20241120	3205	-38.75	20240104	1799	9.12	20241120	0.05	N	025890	500	56 억	365974	N	N	0	N	N
147	20241204	150337	57	100.00	KOSPI		기계	N	N	N	N	N	1970	-75	5	-3.67	281680639	142372	217.07	1988	2040	1958	2655	1435	2045	1978.48	3.24	0	3806	2121	2082	2041	2002	1961	2062	1982	57	610	500	1390	1	1	11309259	223	8.91	0.66	12	1.26	221.00	2998.00	3205	20240104	-38.53	1799	20241120	9.51	3205	-38.53	20240104	1799	9.51	20241120	3205	-38.53	20240104	1799	9.51	20241120	0.05	N	025890	500	56 억	365974	N	N	0	N	N
148	20241204	140335	57	100.00	KOSPI		기계	N	N	N	N	N	1963	-82	5	-4.01	272938178	137934	210.30	1988	2040	1958	2655	1435	2045	1978.75	3.24	0	3754	2121	2082	2041	2002	1961	2062	1982	57	610	500	1390	1	1	11309259	222	8.88	0.65	12	1.22	221.00	2998.00	3205	20240104	-38.75	1799	20241120	9.12	3205	-38.75	20240104	1799	9.12	20241120	3205	-38.75	20240104	1799	9.12	20241120	0.05	N	025890	500	56 억	365974	N	N	0	N	N
149	20241204	130335	57	100.00	KOSPI		기계	N	N	N	N	N	1973	-72	5	-3.52	263894024	133329	203.28	1988	2040	1958	2655	1435	2045	1979.26	3.24	0	3511	2121	2082	2041	2002	1961	2062	1982	57	610	500	1390	1	1	11309259	223	8.93	0.66	12	1.18	221.00	2998.00	3205	20240104	-38.44	1799	20241120	9.67	3205	-38.44	20240104	1799	9.67	20241120	3205	-38.44	20240104	1799	9.67	20241120	0.05	N	025890	500	56 억	365974	N	N	0	N	N
150	20241204	120334	57	100.00	KOSPI		기계	N	N	N	N	N	1971	-74	5	-3.62	257273907	129956	198.14	1988	2040	1958	2655	1435	2045	1979.69	3.24	0	3560	2121	2082	2041	2002	1961	2062	1982	57	610	500	1390	1	1	11309259	223	8.92	0.66	12	1.15	221.00	2998.00	3205	20240104	-38.50	1799	20241120	9.56	3205	-38.50	20240104	1799	9.56	20241120	3205	-38.50	20240104	1799	9.56	20241120	0.05	N	025890	500	56 억	365974	N	N	0	N	N
151	20241204	110328	57	100.00	KOSPI		기계	N	N	N	N	N	1972	-73	5	-3.57	230083951	116095	177.01	1988	2040	1960	2655	1435	2045	1981.85	3.24	0	5671	2121	2082	2041	2002	1961	2062	1982	57	610	500	1390	1	1	11309259	223	8.92	0.66	12	1.03	221.00	2998.00	3205	20240104	-38.47	1799	20241120	9.62	3205	-38.47	20240104	1799	9.62	20241120	3205	-38.47	20240104	1799	9.62	20241120	0.05	N	025890	500	56 억	365974	N	N	0	N	N
152	20241204	100328	57	100.00	KOSPI		기계	N	N	N	N	N	1970	-75	5	-3.67	165208364	83110	126.72	1988	2040	1962	2655	1435	2045	1987.82	3.24	0	5765	2121	2082	2041	2002	1961	2062	1982	57	610	500	1390	1	1	11309259	223	8.91	0.66	12	0.73	221.00	2998.00	3205	20240104	-38.53	1799	20241120	9.51	3205	-38.53	20240104	1799	9.51	20241120	3205	-38.53	20240104	1799	9.51	20241120	0.05	N	025890	500	56 억	365974	N	N	0	N	N
153	20241204	090334	57	100.00	KOSPI		기계	N	N	N	N	N	1969	-76	5	-3.72	37385162	18869	28.77	1988	1994	1969	2655	1435	2045	1981.25	3.24	0	933	2121	2082	2041	2002	1961	2062	1982	57	610	500	1390	1	1	11309259	223	8.91	0.66	12	0.17	221.00	2998.00	3205	20240104	-38.56	1799	20241120	9.45	3205	-38.56	20240104	1799	9.45	20241120	3205	-38.56	20240104	1799	9.45	20241120	0.05	N	025890	500	56 억	365974	N	N	0	N	N
154	20241203	160354	57	100.00	KOSPI		기계	N	N	N	N	N	2045	-5	5	-0.24	131686275	64867	32.57	2055	2080	2000	2665	1435	2050	2030.01	3.25	0	-1986	2204	2127	2063	1986	1922	2095	1954	57	615	500	1390	5	1	11309259	231	9.25	0.68	12	0.57	221.00	2998.00	3205	20240104	-36.19	1799	20241120	13.67	3205	-36.19	20240104	1799	13.67	20241120	3205	-36.19	20240104	1799	13.67	20241120	0.04	N	025890	500	56 억	367927	N	N	0	N	N
155	20241203	150359	57	100.00	KOSPI		기계	N	N	N	N	N	2020	-30	5	-1.46	118686915	58467	29.35	2055	2080	2000	2665	1435	2050	2029.98	3.25	0	-1680	2204	2127	2063	1986	1922	2095	1954	57	615	500	1390	5	1	11309259	228	9.14	0.67	12	0.52	221.00	2998.00	3205	20240104	-36.97	1799	20241120	12.28	3205	-36.97	20240104	1799	12.28	20241120	3205	-36.97	20240104	1799	12.28	20241120	0.04	N	025890	500	56 억	367927	N	N	0	N	N
156	20241203	140352	57	100.00	KOSPI		기계	N	N	N	N	N	2025	-25	5	-1.22	99632790	49035	24.62	2055	2080	2000	2665	1435	2050	2031.87	3.25	0	-1681	2204	2127	2063	1986	1922	2095	1954	57	615	500	1390	5	1	11309259	229	9.16	0.68	12	0.43	221.00	2998.00	3205	20240104	-36.82	1799	20241120	12.56	3205	-36.82	20240104	1799	12.56	20241120	3205	-36.82	20240104	1799	12.56	20241120	0.04	N	025890	500	56 억	367927	N	N	0	N	N
157	20241203	130350	57	100.00	KOSPI		기계	N	N	N	N	N	2030	-20	5	-0.98	94402560	46460	23.33	2055	2080	2000	2665	1435	2050	2031.91	3.25	0	-1645	2204	2127	2063	1986	1922	2095	1954	57	615	500	1390	5	1	11309259	230	9.19	0.68	12	0.41	221.00	2998.00	3205	20240104	-36.66	1799	20241120	12.84	3205	-36.66	20240104	1799	12.84	20241120	3205	-36.66	20240104	1799	12.84	20241120	0.04	N	025890	500	56 억	367927	N	N	0	N	N
158	20241203	120404	57	100.00	KOSPI		기계	N	N	N	N	N	2025	-25	5	-1.22	86440310	42519	21.35	2055	2080	2000	2665	1435	2050	2032.98	3.25	0	-1605	2204	2127	2063	1986	1922	2095	1954	57	615	500	1390	5	1	11309259	229	9.16	0.68	12	0.38	221.00	2998.00	3205	20240104	-36.82	1799	20241120	12.56	3205	-36.82	20240104	1799	12.56	20241120	3205	-36.82	20240104	1799	12.56	20241120	0.04	N	025890	500	56 억	367927	N	N	0	N	N
159	20241203	110350	57	100.00	KOSPI		기계	N	N	N	N	N	2020	-30	5	-1.46	65170900	31936	16.03	2055	2080	2015	2665	1435	2050	2040.67	3.25	0	-2316	2204	2127	2063	1986	1922	2095	1954	57	615	500	1390	5	1	11309259	228	9.14	0.67	12	0.28	221.00	2998.00	3205	20240104	-36.97	1799	20241120	12.28	3205	-36.97	20240104	1799	12.28	20241120	3205	-36.97	20240104	1799	12.28	20241120	0.04	N	025890	500	56 억	367927	N	N	0	N	N
160	20241203	100342	57	100.00	KOSPI		기계	N	N	N	N	N	2025	-25	5	-1.22	43252005	21123	10.60	2055	2080	2020	2665	1435	2050	2047.63	3.25	0	-2029	2204	2127	2063	1986	1922	2095	1954	57	615	500	1390	5	1	11309259	229	9.16	0.68	12	0.19	221.00	2998.00	3205	20240104	-36.82	1799	20241120	12.56	3205	-36.82	20240104	1799	12.56	20241120	3205	-36.82	20240104	1799	12.56	20241120	0.04	N	025890	500	56 억	367927	N	N	0	N	N
161	20241203	090342	57	100.00	KOSPI		기계	N	N	N	N	N	2080	30	2	1.46	16048580	7768	3.90	2055	2080	2055	2665	1435	2050	2065.99	3.25	0	-1669	2204	2127	2063	1986	1922	2095	1954	57	615	500	1390	5	1	11309259	235	9.41	0.69	12	0.07	221.00	2998.00	3205	20240104	-35.10	1799	20241120	15.62	3205	-35.10	20240104	1799	15.62	20241120	3205	-35.10	20240104	1799	15.62	20241120	0.04	N	025890	500	56 억	367927	N	N	0	N	N
162	20241202	160332	57	100.00	KOSPI		기계	N	N	N	N	N	2050	-105	5	-4.87	405309181	197547	79.56	2130	2140	1999	2800	1510	2155	2051.64	3.23	0	2851	2225	2190	2130	2095	2035	2207	2112	57	645	500	1460	5	1	11309259	232	9.28	0.68	12	1.75	221.00	2998.00	3205	20240104	-36.04	1799	20241120	13.95	3205	-36.04	20240104	1799	13.95	20241120	3205	-36.04	20240104	1799	13.95	20241120	0.04	N	025890	500	56 억	364903	N	N	0	N	N
163	20241202	150355	57	100.00	KOSPI		기계	N	N	N	N	N	2050	-105	5	-4.87	383045971	186657	75.17	2130	2140	1999	2800	1510	2155	2052.07	3.23	0	2486	2225	2190	2130	2095	2035	2207	2112	57	645	500	1460	5	1	11309259	232	9.28	0.68	12	1.65	221.00	2998.00	3205	20240104	-36.04	1799	20241120	13.95	3205	-36.04	20240104	1799	13.95	20241120	3205	-36.04	20240104	1799	13.95	20241120	0.04	N	025890	500	56 억	364903	N	N	0	N	N
164	20241202	140343	57	100.00	KOSPI		기계	N	N	N	N	N	2055	-100	5	-4.64	357795981	174329	70.21	2130	2140	1999	2800	1510	2155	2052.34	3.23	0	2629	2225	2190	2130	2095	2035	2207	2112	57	645	500	1460	5	1	11309259	232	9.30	0.69	12	1.54	221.00	2998.00	3205	20240104	-35.88	1799	20241120	14.23	3205	-35.88	20240104	1799	14.23	20241120	3205	-35.88	20240104	1799	14.23	20241120	0.04	N	025890	500	56 억	364903	N	N	0	N	N
165	20241202	130346	57	100.00	KOSPI		기계	N	N	N	N	N	2030	-125	5	-5.80	317379131	154554	62.24	2130	2140	1999	2800	1510	2155	2053.43	3.23	0	2973	2225	2190	2130	2095	2035	2207	2112	57	645	500	1460	5	1	11309259	230	9.19	0.68	12	1.37	221.00	2998.00	3205	20240104	-36.66	1799	20241120	12.84	3205	-36.66	20240104	1799	12.84	20241120	3205	-36.66	20240104	1799	12.84	20241120	0.04	N	025890	500	56 억	364903	N	N	0	N	N
166	20241202	120358	57	100.00	KOSPI		기계	N	N	N	N	N	2050	-105	5	-4.87	277719631	135068	54.40	2130	2140	1999	2800	1510	2155	2056.05	3.23	0	3643	2225	2190	2130	2095	2035	2207	2112	57	645	500	1460	5	1	11309259	232	9.28	0.68	12	1.19	221.00	2998.00	3205	20240104	-36.04	1799	20241120	13.95	3205	-36.04	20240104	1799	13.95	20241120	3205	-36.04	20240104	1799	13.95	20241120	0.04	N	025890	500	56 억	364903	N	N	0	N	N
167	20241202	110336	57	100.00	KOSPI		기계	N	N	N	N	N	2060	-95	5	-4.41	264740436	128765	51.86	2130	2140	1999	2800	1510	2155	2055.90	3.23	0	3735	2225	2190	2130	2095	2035	2207	2112	57	645	500	1460	5	1	11309259	233	9.32	0.69	12	1.14	221.00	2998.00	3205	20240104	-35.73	1799	20241120	14.51	3205	-35.73	20240104	1799	14.51	20241120	3205	-35.73	20240104	1799	14.51	20241120	0.04	N	025890	500	56 억	364903	N	N	0	N	N
168	20241202	100333	57	100.00	KOSPI		기계	N	N	N	N	N	2045	-110	5	-5.10	232827311	113124	45.56	2130	2140	1999	2800	1510	2155	2058.05	3.23	0	2727	2225	2190	2130	2095	2035	2207	2112	57	645	500	1460	5	1	11309259	231	9.25	0.68	12	1.00	221.00	2998.00	3205	20240104	-36.19	1799	20241120	13.67	3205	-36.19	20240104	1799	13.67	20241120	3205	-36.19	20240104	1799	13.67	20241120	0.04	N	025890	500	56 억	364903	N	N	0	N	N
169	20241202	090334	57	100.00	KOSPI		기계	N	N	N	N	N	2110	-45	5	-2.09	17438055	8234	3.32	2130	2140	2105	2800	1510	2155	2117.23	3.23	0	3900	2225	2190	2130	2095	2035	2207	2112	57	645	500	1460	5	1	11309259	239	9.55	0.70	12	0.07	221.00	2998.00	3205	20240104	-34.17	1799	20241120	17.29	3205	-34.17	20240104	1799	17.29	20241120	3205	-34.17	20240104	1799	17.29	20241120	0.04	N	025890	500	56 억	364903	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History