KissMeData/092440/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	160751	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	62	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
3	20241231	150745	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	62	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
4	20241231	140749	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	62	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
5	20241231	130751	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	62	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
6	20241231	120750	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	62	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
7	20241231	110749	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	62	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
8	20241231	100744	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	62	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
9	20241231	090752	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	62	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386706	N	N	0	N	N
10	20241230	160746	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	18352185	7452	52.34	2465	2480	2450	3200	1730	2465	2462.72	62.97	0	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386644	N	N	0	N	N
11	20241230	150750	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2460	-5	5	-0.20	14741540	5983	42.02	2465	2480	2455	3200	1730	2465	2463.90	62.97	0	47	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	718	41.69	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.44	N	092440	500	146 억	18386644	N	N	0	N	N
12	20241230	140749	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2460	-5	5	-0.20	13755095	5582	39.20	2465	2480	2455	3200	1730	2465	2464.19	62.97	0	72	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	718	41.69	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.44	N	092440	500	146 억	18386644	N	N	0	N	N
13	20241230	130748	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2460	-5	5	-0.20	7178055	2907	20.42	2465	2480	2460	3200	1730	2465	2469.23	62.97	0	-144	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	718	41.69	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.44	N	092440	500	146 억	18386644	N	N	0	N	N
14	20241230	120746	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2465	0	3	0.00	6379955	2583	18.14	2465	2480	2465	3200	1730	2465	2469.98	62.97	0	-144	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386644	N	N	0	N	N
15	20241230	110748	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2475	10	2	0.41	4552150	1844	12.95	2465	2480	2465	3200	1730	2465	2468.63	62.97	0	-143	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	723	41.95	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.61	2225	20241209	11.24	3240	-23.61	20240314	2225	11.24	20241209	3240	-23.61	20240314	2225	11.24	20241209	0.44	N	092440	500	146 억	18386644	N	N	0	N	N
16	20241230	100747	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2475	10	2	0.41	4330190	1754	12.32	2465	2480	2465	3200	1730	2465	2468.75	62.97	0	-143	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	723	41.95	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.61	2225	20241209	11.24	3240	-23.61	20240314	2225	11.24	20241209	3240	-23.61	20240314	2225	11.24	20241209	0.44	N	092440	500	146 억	18386644	N	N	0	N	N
17	20241230	090749	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2470	5	2	0.20	2645400	1073	7.54	2465	2470	2465	3200	1730	2465	2465.42	62.97	0	-142	2518	2491	2438	2411	2358	2505	2425	146	735	500	1770	5	1	29200000	721	41.86	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.77	2225	20241209	11.01	3240	-23.77	20240314	2225	11.01	20241209	3240	-23.77	20240314	2225	11.01	20241209	0.44	N	092440	500	146 억	18386644	N	N	0	N	N
18	20241227	160745	57	100.00	KOSPI		기계	N	N	N	N	N	2465	30	2	1.23	34296940	14239	149.15	2435	2465	2385	3165	1705	2435	2408.66	62.97	0	-95	2521	2477	2456	2412	2391	2467	2402	146	730	500	1750	5	1	29200000	720	41.78	0.29	03	0.05	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.44	N	092440	500	146 억	18386758	N	N	0	N	N
19	20241227	150744	57	100.00	KOSPI		기계	N	N	N	N	N	2410	-25	5	-1.03	31662905	13159	137.83	2435	2435	2385	3165	1705	2435	2406.18	62.97	0	72	2521	2477	2456	2412	2391	2467	2402	146	730	500	1750	5	1	29200000	704	40.85	0.28	03	0.05	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	3240	-25.62	20240314	2225	8.31	20241209	3240	-25.62	20240314	2225	8.31	20241209	0.44	N	092440	500	146 억	18386758	N	N	0	N	N
20	20241227	140746	57	100.00	KOSPI		기계	N	N	N	N	N	2410	-25	5	-1.03	23732905	9863	103.31	2435	2435	2385	3165	1705	2435	2406.26	62.97	0	-22	2521	2477	2456	2412	2391	2467	2402	146	730	500	1750	5	1	29200000	704	40.85	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	3240	-25.62	20240314	2225	8.31	20241209	3240	-25.62	20240314	2225	8.31	20241209	0.44	N	092440	500	146 억	18386758	N	N	0	N	N
21	20241227	130746	57	100.00	KOSPI		기계	N	N	N	N	N	2400	-35	5	-1.44	21839615	9077	95.08	2435	2435	2385	3165	1705	2435	2406.04	62.97	0	-6	2521	2477	2456	2412	2391	2467	2402	146	730	500	1750	5	1	29200000	701	40.68	0.28	03	0.03	59.00	8537.00	3240	20240314	-25.93	2225	20241209	7.87	3240	-25.93	20240314	2225	7.87	20241209	3240	-25.93	20240314	2225	7.87	20241209	0.44	N	092440	500	146 억	18386758	N	N	0	N	N
22	20241227	120746	57	100.00	KOSPI		기계	N	N	N	N	N	2390	-45	5	-1.85	19969290	8297	86.91	2435	2435	2385	3165	1705	2435	2406.81	62.97	0	524	2521	2477	2456	2412	2391	2467	2402	146	730	500	1750	5	1	29200000	698	40.51	0.28	03	0.03	59.00	8537.00	3240	20240314	-26.23	2225	20241209	7.42	3240	-26.23	20240314	2225	7.42	20241209	3240	-26.23	20240314	2225	7.42	20241209	0.44	N	092440	500	146 억	18386758	N	N	0	N	N
23	20241227	110744	57	100.00	KOSPI		기계	N	N	N	N	N	2390	-45	5	-1.85	18429785	7654	80.17	2435	2435	2385	3165	1705	2435	2407.86	62.97	0	481	2521	2477	2456	2412	2391	2467	2402	146	730	500	1750	5	1	29200000	698	40.51	0.28	03	0.03	59.00	8537.00	3240	20240314	-26.23	2225	20241209	7.42	3240	-26.23	20240314	2225	7.42	20241209	3240	-26.23	20240314	2225	7.42	20241209	0.44	N	092440	500	146 억	18386758	N	N	0	N	N
24	20241227	100743	57	100.00	KOSPI		기계	N	N	N	N	N	2410	-25	5	-1.03	11107950	4606	48.25	2435	2435	2400	3165	1705	2435	2411.63	62.97	0	67	2521	2477	2456	2412	2391	2467	2402	146	730	500	1750	5	1	29200000	704	40.85	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	3240	-25.62	20240314	2225	8.31	20241209	3240	-25.62	20240314	2225	8.31	20241209	0.44	N	092440	500	146 억	18386758	N	N	0	N	N
25	20241227	090747	57	100.00	KOSPI		기계	N	N	N	N	N	2405	-30	5	-1.23	5099985	2121	22.22	2435	2435	2400	3165	1705	2435	2404.52	62.97	0	57	2521	2477	2456	2412	2391	2467	2402	146	730	500	1750	5	1	29200000	702	40.76	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	3240	-25.77	20240314	2225	8.09	20241209	3240	-25.77	20240314	2225	8.09	20241209	0.44	N	092440	500	146 억	18386758	N	N	0	N	N
26	20241226	160741	57	100.00	KOSPI		기계	N	N	N	N	N	2435	-40	5	-1.62	23491025	9547	26.55	2450	2500	2435	3215	1735	2475	2461.09	62.97	0	-36	2551	2512	2466	2427	2381	2517	2432	146	740	500	1780	5	1	29200000	711	41.27	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	3240	-24.85	20240314	2225	9.44	20241209	3240	-24.85	20240314	2225	9.44	20241209	0.45	N	092440	500	146 억	18386794	N	N	0	N	N
27	20241226	150737	57	100.00	KOSPI		기계	N	N	N	N	N	2440	-35	5	-1.41	20671055	8389	23.33	2450	2500	2440	3215	1735	2475	2464.07	62.97	0	532	2551	2512	2466	2427	2381	2517	2432	146	740	500	1780	5	1	29200000	712	41.36	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	3240	-24.69	20240314	2225	9.66	20241209	3240	-24.69	20240314	2225	9.66	20241209	0.45	N	092440	500	146 억	18386794	N	N	0	N	N
28	20241226	140737	57	100.00	KOSPI		기계	N	N	N	N	N	2440	-35	5	-1.41	18144390	7354	20.45	2450	2500	2440	3215	1735	2475	2467.28	62.97	0	351	2551	2512	2466	2427	2381	2517	2432	146	740	500	1780	5	1	29200000	712	41.36	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	3240	-24.69	20240314	2225	9.66	20241209	3240	-24.69	20240314	2225	9.66	20241209	0.45	N	092440	500	146 억	18386794	N	N	0	N	N
29	20241226	130739	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-10	5	-0.40	16344560	6620	18.41	2450	2500	2450	3215	1735	2475	2468.97	62.97	0	311	2551	2512	2466	2427	2381	2517	2432	146	740	500	1780	5	1	29200000	720	41.78	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.45	N	092440	500	146 억	18386794	N	N	0	N	N
30	20241226	120735	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-5	5	-0.20	15945180	6458	17.96	2450	2500	2450	3215	1735	2475	2469.06	62.97	0	259	2551	2512	2466	2427	2381	2517	2432	146	740	500	1780	5	1	29200000	721	41.86	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.77	2225	20241209	11.01	3240	-23.77	20240314	2225	11.01	20241209	3240	-23.77	20240314	2225	11.01	20241209	0.45	N	092440	500	146 억	18386794	N	N	0	N	N
31	20241226	110736	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-5	5	-0.20	12226945	4955	13.78	2450	2500	2450	3215	1735	2475	2467.60	62.97	0	118	2551	2512	2466	2427	2381	2517	2432	146	740	500	1780	5	1	29200000	721	41.86	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.77	2225	20241209	11.01	3240	-23.77	20240314	2225	11.01	20241209	3240	-23.77	20240314	2225	11.01	20241209	0.45	N	092440	500	146 억	18386794	N	N	0	N	N
32	20241226	100738	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-10	5	-0.40	10994415	4456	12.39	2450	2500	2450	3215	1735	2475	2467.33	62.97	0	73	2551	2512	2466	2427	2381	2517	2432	146	740	500	1780	5	1	29200000	720	41.78	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.45	N	092440	500	146 억	18386794	N	N	0	N	N
33	20241226	090739	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-5	5	-0.20	4059190	1656	4.61	2450	2470	2450	3215	1735	2475	2451.20	62.97	0	-7	2551	2512	2466	2427	2381	2517	2432	146	740	500	1780	5	1	29200000	721	41.86	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.77	2225	20241209	11.01	3240	-23.77	20240314	2225	11.01	20241209	3240	-23.77	20240314	2225	11.01	20241209	0.45	N	092440	500	146 억	18386794	N	N	0	N	N
34	20241224	160738	57	100.00	KOSPI		기계	N	N	N	N	N	2475	15	2	0.61	88859140	35956	472.61	2475	2505	2420	3195	1725	2460	2471.33	62.97	0	811	2496	2477	2456	2437	2416	2487	2447	146	735	500	1770	5	1	29200000	723	41.95	0.29	03	0.12	59.00	8537.00	3240	20240314	-23.61	2225	20241209	11.24	3240	-23.61	20240314	2225	11.24	20241209	3240	-23.61	20240314	2225	11.24	20241209	0.43	N	092440	500	146 억	18385983	N	N	0	N	N
35	20241224	150738	57	100.00	KOSPI		기계	N	N	N	N	N	2480	20	2	0.81	87970615	35597	467.89	2475	2505	2420	3195	1725	2460	2471.29	62.97	0	843	2496	2477	2456	2437	2416	2487	2447	146	735	500	1770	5	1	29200000	724	42.03	0.29	03	0.12	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	3240	-23.46	20240314	2225	11.46	20241209	3240	-23.46	20240314	2225	11.46	20241209	0.43	N	092440	500	146 억	18385983	N	N	0	N	N
36	20241224	140736	57	100.00	KOSPI		기계	N	N	N	N	N	2480	20	2	0.81	77855405	31478	413.75	2475	2505	2445	3195	1725	2460	2473.33	62.97	0	-100	2496	2477	2456	2437	2416	2487	2447	146	735	500	1770	5	1	29200000	724	42.03	0.29	03	0.11	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	3240	-23.46	20240314	2225	11.46	20241209	3240	-23.46	20240314	2225	11.46	20241209	0.43	N	092440	500	146 억	18385983	N	N	0	N	N
37	20241224	130738	57	100.00	KOSPI		기계	N	N	N	N	N	2470	10	2	0.41	76861995	31076	408.46	2475	2505	2445	3195	1725	2460	2473.36	62.97	0	-100	2496	2477	2456	2437	2416	2487	2447	146	735	500	1770	5	1	29200000	721	41.86	0.29	03	0.11	59.00	8537.00	3240	20240314	-23.77	2225	20241209	11.01	3240	-23.77	20240314	2225	11.01	20241209	3240	-23.77	20240314	2225	11.01	20241209	0.43	N	092440	500	146 억	18385983	N	N	0	N	N
38	20241224	120737	57	100.00	KOSPI		기계	N	N	N	N	N	2480	20	2	0.81	76802505	31052	408.15	2475	2505	2445	3195	1725	2460	2473.35	62.97	0	-100	2496	2477	2456	2437	2416	2487	2447	146	735	500	1770	5	1	29200000	724	42.03	0.29	03	0.11	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	3240	-23.46	20240314	2225	11.46	20241209	3240	-23.46	20240314	2225	11.46	20241209	0.43	N	092440	500	146 억	18385983	N	N	0	N	N
39	20241224	110739	57	100.00	KOSPI		기계	N	N	N	N	N	2480	20	2	0.81	76800025	31051	408.14	2475	2505	2445	3195	1725	2460	2473.35	62.97	0	-100	2496	2477	2456	2437	2416	2487	2447	146	735	500	1770	5	1	29200000	724	42.03	0.29	03	0.11	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	3240	-23.46	20240314	2225	11.46	20241209	3240	-23.46	20240314	2225	11.46	20241209	0.43	N	092440	500	146 억	18385983	N	N	0	N	N
40	20241224	100737	57	100.00	KOSPI		기계	N	N	N	N	N	2480	20	2	0.81	41912165	16909	222.25	2475	2505	2455	3195	1725	2460	2478.69	62.97	0	-375	2496	2477	2456	2437	2416	2487	2447	146	735	500	1770	5	1	29200000	724	42.03	0.29	03	0.06	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	3240	-23.46	20240314	2225	11.46	20241209	3240	-23.46	20240314	2225	11.46	20241209	0.43	N	092440	500	146 억	18385983	N	N	0	N	N
41	20241224	090740	57	100.00	KOSPI		기계	N	N	N	N	N	2480	20	2	0.81	84155	34	0.45	2475	2480	2475	3195	1725	2460	2475.15	62.97	0	-4	2496	2477	2456	2437	2416	2487	2447	146	735	500	1770	5	1	29200000	724	42.03	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	3240	-23.46	20240314	2225	11.46	20241209	3240	-23.46	20240314	2225	11.46	20241209	0.43	N	092440	500	146 억	18385983	N	N	0	N	N
42	20241223	160732	57	100.00	KOSPI		기계	N	N	N	N	N	2460	20	2	0.82	18666225	7608	13.59	2440	2475	2435	3170	1710	2440	2453.50	62.97	0	-122	2533	2486	2433	2386	2333	2460	2360	146	730	500	1750	5	1	29200000	718	41.69	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18386430	N	N	0	N	N
43	20241223	150736	57	100.00	KOSPI		기계	N	N	N	N	N	2460	20	2	0.82	16993425	6928	12.37	2440	2475	2435	3170	1710	2440	2452.86	62.97	0	442	2533	2486	2433	2386	2333	2460	2360	146	730	500	1750	5	1	29200000	718	41.69	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18386430	N	N	0	N	N
44	20241223	140731	57	100.00	KOSPI		기계	N	N	N	N	N	2450	10	2	0.41	16092415	6561	11.72	2440	2475	2435	3170	1710	2440	2452.74	62.97	0	162	2533	2486	2433	2386	2333	2460	2360	146	730	500	1750	5	1	29200000	715	41.53	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	3240	-24.38	20240314	2225	10.11	20241209	3240	-24.38	20240314	2225	10.11	20241209	0.43	N	092440	500	146 억	18386430	N	N	0	N	N
45	20241223	130731	57	100.00	KOSPI		기계	N	N	N	N	N	2460	20	2	0.82	14956245	6099	10.89	2440	2475	2435	3170	1710	2440	2452.25	62.97	0	-192	2533	2486	2433	2386	2333	2460	2360	146	730	500	1750	5	1	29200000	718	41.69	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18386430	N	N	0	N	N
46	20241223	120733	57	100.00	KOSPI		기계	N	N	N	N	N	2455	15	2	0.61	14271285	5820	10.40	2440	2475	2435	3170	1710	2440	2452.11	62.97	0	-288	2533	2486	2433	2386	2333	2460	2360	146	730	500	1750	5	1	29200000	717	41.61	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18386430	N	N	0	N	N
47	20241223	110732	57	100.00	KOSPI		기계	N	N	N	N	N	2455	15	2	0.61	12360560	5041	9.00	2440	2475	2435	3170	1710	2440	2452.01	62.97	0	78	2533	2486	2433	2386	2333	2460	2360	146	730	500	1750	5	1	29200000	717	41.61	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18386430	N	N	0	N	N
48	20241223	100727	57	100.00	KOSPI		기계	N	N	N	N	N	2450	10	2	0.41	4533160	1860	3.32	2440	2455	2435	3170	1710	2440	2437.18	62.97	0	78	2533	2486	2433	2386	2333	2460	2360	146	730	500	1750	5	1	29200000	715	41.53	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	3240	-24.38	20240314	2225	10.11	20241209	3240	-24.38	20240314	2225	10.11	20241209	0.43	N	092440	500	146 억	18386430	N	N	0	N	N
49	20241223	090731	57	100.00	KOSPI		기계	N	N	N	N	N	2435	-5	5	-0.20	3719890	1527	2.73	2440	2455	2435	3170	1710	2440	2436.08	62.97	0	96	2533	2486	2433	2386	2333	2460	2360	146	730	500	1750	5	1	29200000	711	41.27	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	3240	-24.85	20240314	2225	9.44	20241209	3240	-24.85	20240314	2225	9.44	20241209	0.43	N	092440	500	146 억	18386430	N	N	0	N	N
50	20241220	160727	57	100.00	KOSPI		기계	N	N	N	N	N	2440	0	3	0.00	135380890	55985	555.90	2480	2480	2380	3170	1710	2440	2418.16	62.97	0	838	2496	2467	2451	2422	2406	2460	2415	146	730	500	1750	5	1	29200000	712	41.36	0.29	03	0.19	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	3240	-24.69	20240314	2225	9.66	20241209	3240	-24.69	20240314	2225	9.66	20241209	0.43	N	092440	500	146 억	18385958	N	N	0	N	N
51	20241220	150731	57	100.00	KOSPI		기계	N	N	N	N	N	2410	-30	5	-1.23	128142685	52998	526.24	2480	2480	2380	3170	1710	2440	2417.88	62.97	0	647	2496	2467	2451	2422	2406	2460	2415	146	730	500	1750	5	1	29200000	704	40.85	0.28	03	0.18	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	3240	-25.62	20240314	2225	8.31	20241209	3240	-25.62	20240314	2225	8.31	20241209	0.43	N	092440	500	146 억	18385958	N	N	0	N	N
52	20241220	140729	57	100.00	KOSPI		기계	N	N	N	N	N	2410	-30	5	-1.23	127925785	52908	525.35	2480	2480	2380	3170	1710	2440	2417.89	62.97	0	647	2496	2467	2451	2422	2406	2460	2415	146	730	500	1750	5	1	29200000	704	40.85	0.28	03	0.18	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	3240	-25.62	20240314	2225	8.31	20241209	3240	-25.62	20240314	2225	8.31	20241209	0.43	N	092440	500	146 억	18385958	N	N	0	N	N
53	20241220	130727	57	100.00	KOSPI		기계	N	N	N	N	N	2430	-10	5	-0.41	25508310	10519	104.45	2480	2480	2405	3170	1710	2440	2424.97	62.97	0	-1213	2496	2467	2451	2422	2406	2460	2415	146	730	500	1750	5	1	29200000	710	41.19	0.28	03	0.04	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	3240	-25.00	20240314	2225	9.21	20241209	3240	-25.00	20240314	2225	9.21	20241209	0.43	N	092440	500	146 억	18385958	N	N	0	N	N
54	20241220	120727	57	100.00	KOSPI		기계	N	N	N	N	N	2435	-5	5	-0.20	24405475	10065	99.94	2480	2480	2405	3170	1710	2440	2424.79	62.97	0	-962	2496	2467	2451	2422	2406	2460	2415	146	730	500	1750	5	1	29200000	711	41.27	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	3240	-24.85	20240314	2225	9.44	20241209	3240	-24.85	20240314	2225	9.44	20241209	0.43	N	092440	500	146 억	18385958	N	N	0	N	N
55	20241220	110727	57	100.00	KOSPI		기계	N	N	N	N	N	2435	-5	5	-0.20	17907665	7402	73.50	2480	2480	2405	3170	1710	2440	2419.30	62.97	0	-734	2496	2467	2451	2422	2406	2460	2415	146	730	500	1750	5	1	29200000	711	41.27	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	3240	-24.85	20240314	2225	9.44	20241209	3240	-24.85	20240314	2225	9.44	20241209	0.43	N	092440	500	146 억	18385958	N	N	0	N	N
56	20241220	100728	57	100.00	KOSPI		기계	N	N	N	N	N	2435	-5	5	-0.20	17024665	7038	69.88	2480	2480	2405	3170	1710	2440	2418.96	62.97	0	-746	2496	2467	2451	2422	2406	2460	2415	146	730	500	1750	5	1	29200000	711	41.27	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.85	2225	20241209	9.44	3240	-24.85	20240314	2225	9.44	20241209	3240	-24.85	20240314	2225	9.44	20241209	0.43	N	092440	500	146 억	18385958	N	N	0	N	N
57	20241220	090729	57	100.00	KOSPI		기계	N	N	N	N	N	2440	0	3	0.00	17220	7	0.07	2480	2480	2440	3170	1710	2440	2460.00	62.97	0	-1	2496	2467	2451	2422	2406	2460	2415	146	730	500	1750	5	1	29200000	712	41.36	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	3240	-24.69	20240314	2225	9.66	20241209	3240	-24.69	20240314	2225	9.66	20241209	0.43	N	092440	500	146 억	18385958	N	N	0	N	N
58	20241219	160727	57	100.00	KOSPI		기계	N	N	N	N	N	2440	-40	5	-1.61	24684510	10071	112.88	2455	2480	2435	3220	1740	2480	2451.05	62.97	0	-422	2520	2500	2475	2455	2430	2510	2465	146	740	500	1780	5	1	29200000	712	41.36	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	3240	-24.69	20240314	2225	9.66	20241209	3240	-24.69	20240314	2225	9.66	20241209	0.43	N	092440	500	146 억	18386414	N	N	25	N	N
59	20241219	150725	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-20	5	-0.81	18711285	7634	85.56	2455	2480	2435	3220	1740	2480	2451.05	62.97	0	-391	2520	2500	2475	2455	2430	2510	2465	146	740	500	1780	5	1	29200000	718	41.69	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18386414	N	N	25	N	N
60	20241219	140726	57	100.00	KOSPI		기계	N	N	N	N	N	2450	-30	5	-1.21	16897460	6899	77.33	2455	2480	2435	3220	1740	2480	2449.26	62.97	0	-447	2520	2500	2475	2455	2430	2510	2465	146	740	500	1780	5	1	29200000	715	41.53	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	3240	-24.38	20240314	2225	10.11	20241209	3240	-24.38	20240314	2225	10.11	20241209	0.43	N	092440	500	146 억	18386414	N	N	25	N	N
61	20241219	130725	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-15	5	-0.60	11844145	4833	54.17	2455	2480	2435	3220	1740	2480	2450.68	62.97	0	-434	2520	2500	2475	2455	2430	2510	2465	146	740	500	1780	5	1	29200000	720	41.78	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.43	N	092440	500	146 억	18386414	N	N	25	N	N
62	20241219	120728	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-20	5	-0.81	11455115	4675	52.40	2455	2480	2435	3220	1740	2480	2450.29	62.97	0	-432	2520	2500	2475	2455	2430	2510	2465	146	740	500	1780	5	1	29200000	718	41.69	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18386414	N	N	25	N	N
63	20241219	110725	57	100.00	KOSPI		기계	N	N	N	N	N	2455	-25	5	-1.01	10686730	4362	48.89	2455	2480	2435	3220	1740	2480	2449.96	62.97	0	-426	2520	2500	2475	2455	2430	2510	2465	146	740	500	1780	5	1	29200000	717	41.61	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18386414	N	N	25	N	N
64	20241219	100716	57	100.00	KOSPI		기계	N	N	N	N	N	2450	-30	5	-1.21	9539645	3894	43.64	2455	2480	2435	3220	1740	2480	2449.83	62.97	0	-413	2520	2500	2475	2455	2430	2510	2465	146	740	500	1780	5	1	29200000	715	41.53	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	3240	-24.38	20240314	2225	10.11	20241209	3240	-24.38	20240314	2225	10.11	20241209	0.43	N	092440	500	146 억	18386414	N	N	25	N	N
65	20241219	090726	57	100.00	KOSPI		기계	N	N	N	N	N	2455	-25	5	-1.01	1495800	610	6.84	2455	2455	2440	3220	1740	2480	2452.13	62.97	0	-89	2520	2500	2475	2455	2430	2510	2465	146	740	500	1780	5	1	29200000	717	41.61	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18386414	N	N	25	N	N
66	20241218	160722	57	100.00	KOSPI		기계	N	N	N	N	N	2480	10	2	0.40	21999310	8921	71.47	2475	2495	2450	3210	1730	2470	2466.01	62.97	0	-1141	2540	2505	2470	2435	2400	2487	2417	146	740	500	1770	5	1	29200000	724	42.03	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.46	2225	20241209	11.46	3240	-23.46	20240314	2225	11.46	20241209	3240	-23.46	20240314	2225	11.46	20241209	0.43	N	092440	500	146 억	18387497	N	N	25	N	N
67	20241218	150726	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-10	5	-0.40	19550630	7931	63.53	2475	2495	2450	3210	1730	2470	2465.09	62.97	0	-928	2540	2505	2470	2435	2400	2487	2417	146	740	500	1770	5	1	29200000	718	41.69	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18387497	N	N	0	N	N
68	20241218	140723	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-5	5	-0.20	19067555	7735	61.96	2475	2495	2450	3210	1730	2470	2465.10	62.97	0	-915	2540	2505	2470	2435	2400	2487	2417	146	740	500	1770	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.43	N	092440	500	146 억	18387497	N	N	0	N	N
69	20241218	130725	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-10	5	-0.40	10274410	4178	33.47	2475	2475	2450	3210	1730	2470	2459.17	62.97	0	-22	2540	2505	2470	2435	2400	2487	2417	146	740	500	1770	5	1	29200000	718	41.69	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18387497	N	N	0	N	N
70	20241218	120716	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-10	5	-0.40	10200585	4148	33.23	2475	2475	2450	3210	1730	2470	2459.16	62.97	0	-27	2540	2505	2470	2435	2400	2487	2417	146	740	500	1770	5	1	29200000	718	41.69	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18387497	N	N	0	N	N
71	20241218	110724	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-5	5	-0.20	7052925	2866	22.96	2475	2475	2455	3210	1730	2470	2460.89	62.97	0	-35	2540	2505	2470	2435	2400	2487	2417	146	740	500	1770	5	1	29200000	720	41.78	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.43	N	092440	500	146 억	18387497	N	N	0	N	N
72	20241218	100725	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-5	5	-0.20	1045140	424	3.40	2475	2475	2455	3210	1730	2470	2464.95	62.97	0	-52	2540	2505	2470	2435	2400	2487	2417	146	740	500	1770	5	1	29200000	720	41.78	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.43	N	092440	500	146 억	18387497	N	N	0	N	N
73	20241218	090726	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-10	5	-0.40	449090	182	1.46	2475	2475	2460	3210	1730	2470	2467.53	62.97	0	-90	2540	2505	2470	2435	2400	2487	2417	146	740	500	1770	5	1	29200000	718	41.69	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18387497	N	N	0	N	N
74	20241217	160720	57	100.00	KOSPI		기계	N	N	N	N	N	2470	15	2	0.61	30732880	12482	91.96	2495	2505	2435	3190	1720	2455	2462.18	62.96	0	1924	2515	2485	2460	2430	2405	2472	2417	146	735	500	1760	5	1	29200000	721	41.86	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.77	2225	20241209	11.01	3240	-23.77	20240314	2225	11.01	20241209	3240	-23.77	20240314	2225	11.01	20241209	0.43	N	092440	500	146 억	18385573	N	N	1	N	N
75	20241217	150723	57	100.00	KOSPI		기계	N	N	N	N	N	2465	10	2	0.41	30626730	12439	91.64	2495	2505	2435	3190	1720	2455	2462.15	62.96	0	1937	2515	2485	2460	2430	2405	2472	2417	146	735	500	1760	5	1	29200000	720	41.78	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.43	N	092440	500	146 억	18385573	N	N	1	N	N
76	20241217	140719	57	100.00	KOSPI		기계	N	N	N	N	N	2455	0	3	0.00	30271770	12295	90.58	2495	2505	2435	3190	1720	2455	2462.12	62.96	0	1937	2515	2485	2460	2430	2405	2472	2417	146	735	500	1760	5	1	29200000	717	41.61	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18385573	N	N	1	N	N
77	20241217	130711	57	100.00	KOSPI		기계	N	N	N	N	N	2455	0	3	0.00	29535270	11995	88.37	2495	2505	2435	3190	1720	2455	2462.30	62.96	0	1937	2515	2485	2460	2430	2405	2472	2417	146	735	500	1760	5	1	29200000	717	41.61	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18385573	N	N	1	N	N
78	20241217	120706	57	100.00	KOSPI		기계	N	N	N	N	N	2455	0	3	0.00	27667985	11238	82.79	2495	2505	2435	3190	1720	2455	2462.00	62.96	0	1937	2515	2485	2460	2430	2405	2472	2417	146	735	500	1760	5	1	29200000	717	41.61	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18385573	N	N	1	N	N
79	20241217	110709	57	100.00	KOSPI		기계	N	N	N	N	N	2455	0	3	0.00	27611520	11215	82.62	2495	2505	2435	3190	1720	2455	2462.02	62.96	0	1937	2515	2485	2460	2430	2405	2472	2417	146	735	500	1760	5	1	29200000	717	41.61	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18385573	N	N	1	N	N
80	20241217	100714	57	100.00	KOSPI		기계	N	N	N	N	N	2450	-5	5	-0.20	25842515	10493	77.30	2495	2505	2435	3190	1720	2455	2462.83	62.96	0	1894	2515	2485	2460	2430	2405	2472	2417	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	3240	-24.38	20240314	2225	10.11	20241209	3240	-24.38	20240314	2225	10.11	20241209	0.43	N	092440	500	146 억	18385573	N	N	1	N	N
81	20241217	090721	57	100.00	KOSPI		기계	N	N	N	N	N	2475	20	2	0.81	1761795	713	5.25	2495	2495	2460	3190	1720	2455	2470.96	62.96	0	-241	2515	2485	2460	2430	2405	2472	2417	146	735	500	1760	5	1	29200000	723	41.95	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.61	2225	20241209	11.24	3240	-23.61	20240314	2225	11.24	20241209	3240	-23.61	20240314	2225	11.24	20241209	0.43	N	092440	500	146 억	18385573	N	N	1	N	N
82	20241216	160714	57	100.00	KOSPI		기계	N	N	N	N	N	2455	-10	5	-0.41	33347100	13574	152.16	2465	2490	2435	3200	1730	2465	2456.69	62.97	0	-304	2511	2487	2441	2417	2371	2500	2430	146	735	500	1770	5	1	29200000	717	41.61	0.29	03	0.05	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18385921	N	N	1	N	N
83	20241216	150722	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-5	5	-0.20	30374095	12363	138.58	2465	2490	2435	3200	1730	2465	2456.85	62.97	0	-222	2511	2487	2441	2417	2371	2500	2430	146	735	500	1770	5	1	29200000	718	41.69	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18385921	N	N	2	N	N
84	20241216	140721	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-20	5	-0.81	27098080	11027	123.61	2465	2490	2435	3200	1730	2465	2457.43	62.97	0	-266	2511	2487	2441	2417	2371	2500	2430	146	735	500	1770	5	1	29200000	714	41.44	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.54	2225	20241209	9.89	3240	-24.54	20240314	2225	9.89	20241209	3240	-24.54	20240314	2225	9.89	20241209	0.43	N	092440	500	146 억	18385921	N	N	2	N	N
85	20241216	130722	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-20	5	-0.81	24609070	10009	112.20	2465	2490	2435	3200	1730	2465	2458.69	62.97	0	172	2511	2487	2441	2417	2371	2500	2430	146	735	500	1770	5	1	29200000	714	41.44	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.54	2225	20241209	9.89	3240	-24.54	20240314	2225	9.89	20241209	3240	-24.54	20240314	2225	9.89	20241209	0.43	N	092440	500	146 억	18385921	N	N	2	N	N
86	20241216	120722	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-5	5	-0.20	21930880	8916	99.94	2465	2490	2435	3200	1730	2465	2459.72	62.97	0	-11	2511	2487	2441	2417	2371	2500	2430	146	735	500	1770	5	1	29200000	718	41.69	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.07	2225	20241209	10.56	3240	-24.07	20240314	2225	10.56	20241209	3240	-24.07	20240314	2225	10.56	20241209	0.43	N	092440	500	146 억	18385921	N	N	2	N	N
87	20241216	110721	57	100.00	KOSPI		기계	N	N	N	N	N	2455	-10	5	-0.41	20790245	8452	94.74	2465	2490	2435	3200	1730	2465	2459.80	62.97	0	-27	2511	2487	2441	2417	2371	2500	2430	146	735	500	1770	5	1	29200000	717	41.61	0.29	03	0.03	59.00	8537.00	3240	20240314	-24.23	2225	20241209	10.34	3240	-24.23	20240314	2225	10.34	20241209	3240	-24.23	20240314	2225	10.34	20241209	0.43	N	092440	500	146 억	18385921	N	N	2	N	N
88	20241216	100722	57	100.00	KOSPI		기계	N	N	N	N	N	2450	-15	5	-0.61	15034320	6099	68.37	2465	2490	2440	3200	1730	2465	2465.05	62.97	0	-193	2511	2487	2441	2417	2371	2500	2430	146	735	500	1770	5	1	29200000	715	41.53	0.29	03	0.02	59.00	8537.00	3240	20240314	-24.38	2225	20241209	10.11	3240	-24.38	20240314	2225	10.11	20241209	3240	-24.38	20240314	2225	10.11	20241209	0.43	N	092440	500	146 억	18385921	N	N	2	N	N
89	20241216	090722	57	100.00	KOSPI		기계	N	N	N	N	N	2465	0	3	0.00	4332775	1767	19.81	2465	2465	2440	3200	1730	2465	2452.05	62.97	0	-280	2511	2487	2441	2417	2371	2500	2430	146	735	500	1770	5	1	29200000	720	41.78	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.43	N	092440	500	146 억	18385921	N	N	2	N	N
90	20241213	160715	57	100.00	KOSPI		기계	N	N	N	N	N	2465	35	2	1.44	21678685	8916	30.76	2420	2465	2395	3155	1705	2430	2431.44	62.97	0	67	2483	2456	2418	2391	2353	2437	2372	146	725	500	1740	5	1	29200000	720	41.78	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.92	2225	20241209	10.79	3240	-23.92	20240314	2225	10.79	20241209	3240	-23.92	20240314	2225	10.79	20241209	0.47	N	092440	500	146 억	18385798	N	N	2	N	N
91	20241213	150719	57	100.00	KOSPI		기계	N	N	N	N	N	2425	-5	5	-0.21	14061965	5826	20.10	2420	2425	2395	3155	1705	2430	2413.66	62.97	0	74	2483	2456	2418	2391	2353	2437	2372	146	725	500	1740	5	1	29200000	708	41.10	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.15	2225	20241209	8.99	3240	-25.15	20240314	2225	8.99	20241209	3240	-25.15	20240314	2225	8.99	20241209	0.47	N	092440	500	146 억	18385798	N	N	0	N	N
92	20241213	140720	57	100.00	KOSPI		기계	N	N	N	N	N	2405	-25	5	-1.03	4291480	1779	6.14	2420	2420	2395	3155	1705	2430	2412.30	62.97	0	27	2483	2456	2418	2391	2353	2437	2372	146	725	500	1740	5	1	29200000	702	40.76	0.28	03	0.01	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	3240	-25.77	20240314	2225	8.09	20241209	3240	-25.77	20240314	2225	8.09	20241209	0.47	N	092440	500	146 억	18385798	N	N	0	N	N
93	20241213	130720	57	100.00	KOSPI		기계	N	N	N	N	N	2420	-10	5	-0.41	2262375	938	3.24	2420	2420	2395	3155	1705	2430	2411.91	62.97	0	-65	2483	2456	2418	2391	2353	2437	2372	146	725	500	1740	5	1	29200000	707	41.02	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	3240	-25.31	20240314	2225	8.76	20241209	3240	-25.31	20240314	2225	8.76	20241209	0.47	N	092440	500	146 억	18385798	N	N	0	N	N
94	20241213	120721	57	100.00	KOSPI		기계	N	N	N	N	N	2420	-10	5	-0.41	1959875	813	2.81	2420	2420	2395	3155	1705	2430	2410.67	62.97	0	-65	2483	2456	2418	2391	2353	2437	2372	146	725	500	1740	5	1	29200000	707	41.02	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	3240	-25.31	20240314	2225	8.76	20241209	3240	-25.31	20240314	2225	8.76	20241209	0.47	N	092440	500	146 억	18385798	N	N	0	N	N
95	20241213	110718	57	100.00	KOSPI		기계	N	N	N	N	N	2405	-25	5	-1.03	1190290	493	1.70	2420	2420	2405	3155	1705	2430	2414.38	62.97	0	-9	2483	2456	2418	2391	2353	2437	2372	146	725	500	1740	5	1	29200000	702	40.76	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.77	2225	20241209	8.09	3240	-25.77	20240314	2225	8.09	20241209	3240	-25.77	20240314	2225	8.09	20241209	0.47	N	092440	500	146 억	18385798	N	N	0	N	N
96	20241213	100714	57	100.00	KOSPI		기계	N	N	N	N	N	2420	-10	5	-0.41	132895	55	0.19	2420	2420	2410	3155	1705	2430	2416.27	62.97	0	0	2483	2456	2418	2391	2353	2437	2372	146	725	500	1740	5	1	29200000	707	41.02	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.31	2225	20241209	8.76	3240	-25.31	20240314	2225	8.76	20241209	3240	-25.31	20240314	2225	8.76	20241209	0.47	N	092440	500	146 억	18385798	N	N	0	N	N
97	20241213	090720	57	100.00	KOSPI		기계	N	N	N	N	N	2430	0	3	0.00	0	0	0.00	0	0	0	3155	1705	2430	0.00	62.97	0	0	2483	2456	2418	2391	2353	2437	2372	146	725	500	1740	5	1	29200000	710	41.19	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	3240	-25.00	20240314	2225	9.21	20241209	3240	-25.00	20240314	2225	9.21	20241209	0.47	N	092440	500	146 억	18385798	N	N	0	N	N
98	20241212	160722	57	100.00	KOSPI		기계	N	N	N	N	N	2430	0	3	0.00	69707980	28981	277.09	2440	2445	2380	3155	1705	2430	2405.30	62.97	0	-746	2530	2480	2380	2330	2230	2505	2355	146	725	500	1740	5	1	29200000	710	41.19	0.28	03	0.10	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	3240	-25.00	20240314	2225	9.21	20241209	3240	-25.00	20240314	2225	9.21	20241209	0.47	N	092440	500	146 억	18387947	N	N	0	N	N
99	20241212	150715	57	100.00	KOSPI		기계	N	N	N	N	N	2410	-20	5	-0.82	67201515	27944	267.18	2440	2445	2380	3155	1705	2430	2404.86	62.97	0	-715	2530	2480	2380	2330	2230	2505	2355	146	725	500	1740	5	1	29200000	704	40.85	0.28	03	0.10	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	3240	-25.62	20240314	2225	8.31	20241209	3240	-25.62	20240314	2225	8.31	20241209	0.47	N	092440	500	146 억	18387947	N	N	0	N	N
100	20241212	140714	57	100.00	KOSPI		기계	N	N	N	N	N	2410	-20	5	-0.82	63851740	26559	253.93	2440	2445	2380	3155	1705	2430	2404.15	62.97	0	-989	2530	2480	2380	2330	2230	2505	2355	146	725	500	1740	5	1	29200000	704	40.85	0.28	03	0.09	59.00	8537.00	3240	20240314	-25.62	2225	20241209	8.31	3240	-25.62	20240314	2225	8.31	20241209	3240	-25.62	20240314	2225	8.31	20241209	0.47	N	092440	500	146 억	18387947	N	N	0	N	N
101	20241212	130711	57	100.00	KOSPI		기계	N	N	N	N	N	2390	-40	5	-1.65	52784595	21929	209.67	2440	2445	2380	3155	1705	2430	2407.07	62.97	0	-1435	2530	2480	2380	2330	2230	2505	2355	146	725	500	1740	5	1	29200000	698	40.51	0.28	03	0.08	59.00	8537.00	3240	20240314	-26.23	2225	20241209	7.42	3240	-26.23	20240314	2225	7.42	20241209	3240	-26.23	20240314	2225	7.42	20241209	0.47	N	092440	500	146 억	18387947	N	N	0	N	N
102	20241212	120700	57	100.00	KOSPI		기계	N	N	N	N	N	2380	-50	5	-2.06	49023460	20352	194.59	2440	2445	2380	3155	1705	2430	2408.78	62.97	0	-1531	2530	2480	2380	2330	2230	2505	2355	146	725	500	1740	5	1	29200000	695	40.34	0.28	03	0.07	59.00	8537.00	3240	20240314	-26.54	2225	20241209	6.97	3240	-26.54	20240314	2225	6.97	20241209	3240	-26.54	20240314	2225	6.97	20241209	0.47	N	092440	500	146 억	18387947	N	N	0	N	N
103	20241212	110711	57	100.00	KOSPI		기계	N	N	N	N	N	2415	-15	5	-0.62	15470550	6391	61.11	2440	2445	2395	3155	1705	2430	2420.68	62.97	0	-991	2530	2480	2380	2330	2230	2505	2355	146	725	500	1740	5	1	29200000	705	40.93	0.28	03	0.02	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	3240	-25.46	20240314	2225	8.54	20241209	3240	-25.46	20240314	2225	8.54	20241209	0.47	N	092440	500	146 억	18387947	N	N	0	N	N
104	20241212	100709	57	100.00	KOSPI		기계	N	N	N	N	N	2415	-15	5	-0.62	2760695	1144	10.94	2440	2440	2395	3155	1705	2430	2413.19	62.97	0	-212	2530	2480	2380	2330	2230	2505	2355	146	725	500	1740	5	1	29200000	705	40.93	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.46	2225	20241209	8.54	3240	-25.46	20240314	2225	8.54	20241209	3240	-25.46	20240314	2225	8.54	20241209	0.47	N	092440	500	146 억	18387947	N	N	0	N	N
105	20241212	090716	57	100.00	KOSPI		기계	N	N	N	N	N	2440	10	2	0.41	251020	103	0.98	2440	2440	2430	3155	1705	2430	2437.09	62.97	0	-49	2530	2480	2380	2330	2230	2505	2355	146	725	500	1740	5	1	29200000	712	41.36	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.69	2225	20241209	9.66	3240	-24.69	20240314	2225	9.66	20241209	3240	-24.69	20240314	2225	9.66	20241209	0.47	N	092440	500	146 억	18387947	N	N	0	N	N
106	20241211	160708	57	100.00	KOSPI		기계	N	N	N	N	N	2430	125	2	5.42	24361905	10279	58.21	2300	2430	2280	2995	1615	2305	2370.07	62.96	0	2289	2371	2337	2296	2262	2221	2355	2280	146	690	500	1650	5	1	29200000	710	41.19	0.28	03	0.04	59.00	8537.00	3240	20240314	-25.00	2225	20241209	9.21	3240	-25.00	20240314	2225	9.21	20241209	3240	-25.00	20240314	2225	9.21	20241209	0.66	N	092440	500	146 억	18385755	N	N	0	N	N
107	20241211	150606	57	100.00	KOSPI		기계	N	N	N	N	N	2385	80	2	3.47	18359700	7793	44.13	2300	2385	2280	2995	1615	2305	2355.92	62.96	0	2981	2371	2337	2296	2262	2221	2355	2280	146	690	500	1650	5	1	29200000	696	40.42	0.28	03	0.03	59.00	8537.00	3240	20240314	-26.39	2225	20241209	7.19	3240	-26.39	20240314	2225	7.19	20241209	3240	-26.39	20240314	2225	7.19	20241209	0.66	N	092440	500	146 억	18385755	N	N	0	N	N
108	20241211	140714	57	100.00	KOSPI		기계	N	N	N	N	N	2380	75	2	3.25	14240700	6060	34.32	2300	2380	2280	2995	1615	2305	2349.95	62.96	0	1904	2371	2337	2296	2262	2221	2355	2280	146	690	500	1650	5	1	29200000	695	40.34	0.28	03	0.02	59.00	8537.00	3240	20240314	-26.54	2225	20241209	6.97	3240	-26.54	20240314	2225	6.97	20241209	3240	-26.54	20240314	2225	6.97	20241209	0.66	N	092440	500	146 억	18385755	N	N	0	N	N
109	20241211	130716	57	100.00	KOSPI		기계	N	N	N	N	N	2365	60	2	2.60	11258590	4803	27.20	2300	2370	2280	2995	1615	2305	2344.07	62.96	0	1564	2371	2337	2296	2262	2221	2355	2280	146	690	500	1650	5	1	29200000	691	40.08	0.28	03	0.02	59.00	8537.00	3240	20240314	-27.01	2225	20241209	6.29	3240	-27.01	20240314	2225	6.29	20241209	3240	-27.01	20240314	2225	6.29	20241209	0.66	N	092440	500	146 억	18385755	N	N	0	N	N
110	20241211	120717	57	100.00	KOSPI		기계	N	N	N	N	N	2355	50	2	2.17	9974665	4258	24.11	2300	2355	2280	2995	1615	2305	2342.57	62.96	0	1629	2371	2337	2296	2262	2221	2355	2280	146	690	500	1650	5	1	29200000	688	39.92	0.28	03	0.01	59.00	8537.00	3240	20240314	-27.31	2225	20241209	5.84	3240	-27.31	20240314	2225	5.84	20241209	3240	-27.31	20240314	2225	5.84	20241209	0.66	N	092440	500	146 억	18385755	N	N	0	N	N
111	20241211	110714	57	100.00	KOSPI		기계	N	N	N	N	N	2350	45	2	1.95	7549885	3226	18.27	2300	2350	2280	2995	1615	2305	2340.32	62.96	0	1587	2371	2337	2296	2262	2221	2355	2280	146	690	500	1650	5	1	29200000	686	39.83	0.28	03	0.01	59.00	8537.00	3240	20240314	-27.47	2225	20241209	5.62	3240	-27.47	20240314	2225	5.62	20241209	3240	-27.47	20240314	2225	5.62	20241209	0.66	N	092440	500	146 억	18385755	N	N	0	N	N
112	20241211	100716	57	100.00	KOSPI		기계	N	N	N	N	N	2340	35	2	1.52	5950350	2544	14.41	2300	2350	2280	2995	1615	2305	2338.97	62.96	0	1640	2371	2337	2296	2262	2221	2355	2280	146	690	500	1650	5	1	29200000	683	39.66	0.27	03	0.01	59.00	8537.00	3240	20240314	-27.78	2225	20241209	5.17	3240	-27.78	20240314	2225	5.17	20241209	3240	-27.78	20240314	2225	5.17	20241209	0.66	N	092440	500	146 억	18385755	N	N	0	N	N
113	20241211	090719	57	100.00	KOSPI		기계	N	N	N	N	N	2335	30	2	1.30	672750	288	1.63	2300	2340	2280	2995	1615	2305	2335.94	62.96	0	-237	2371	2337	2296	2262	2221	2355	2280	146	690	500	1650	5	1	29200000	682	39.58	0.27	03	0.00	59.00	8537.00	3240	20240314	-27.93	2225	20241209	4.94	3240	-27.93	20240314	2225	4.94	20241209	3240	-27.93	20240314	2225	4.94	20241209	0.66	N	092440	500	146 억	18385755	N	N	0	N	N
114	20241210	160710	57	100.00	KOSPI		기계	N	N	N	N	N	2305	55	2	2.44	40417225	17655	14.19	2300	2330	2255	2925	1575	2250	2289.28	62.95	0	3539	2426	2337	2281	2192	2136	2310	2165	146	675	500	1620	5	1	29200000	673	39.07	0.27	03	0.06	59.00	8537.00	3240	20240314	-28.86	2225	20241209	3.60	3240	-28.86	20240314	2225	3.60	20241209	3240	-28.86	20240314	2225	3.60	20241209	0.66	N	092440	500	146 억	18382218	N	N	0	N	N
115	20241210	150710	57	100.00	KOSPI		기계	N	N	N	N	N	2310	60	2	2.67	39001840	17041	13.69	2300	2330	2255	2925	1575	2250	2288.71	62.95	0	3541	2426	2337	2281	2192	2136	2310	2165	146	675	500	1620	5	1	29200000	675	39.15	0.27	03	0.06	59.00	8537.00	3240	20240314	-28.70	2225	20241209	3.82	3240	-28.70	20240314	2225	3.82	20241209	3240	-28.70	20240314	2225	3.82	20241209	0.66	N	092440	500	146 억	18382218	N	N	0	N	N
116	20241210	140711	57	100.00	KOSPI		기계	N	N	N	N	N	2315	65	2	2.89	36038935	15762	12.66	2300	2320	2255	2925	1575	2250	2286.44	62.95	0	3541	2426	2337	2281	2192	2136	2310	2165	146	675	500	1620	5	1	29200000	676	39.24	0.27	03	0.05	59.00	8537.00	3240	20240314	-28.55	2225	20241209	4.04	3240	-28.55	20240314	2225	4.04	20241209	3240	-28.55	20240314	2225	4.04	20241209	0.66	N	092440	500	146 억	18382218	N	N	0	N	N
117	20241210	130710	57	100.00	KOSPI		기계	N	N	N	N	N	2320	70	2	3.11	33232495	14549	11.69	2300	2320	2255	2925	1575	2250	2284.18	62.95	0	3952	2426	2337	2281	2192	2136	2310	2165	146	675	500	1620	5	1	29200000	677	39.32	0.27	03	0.05	59.00	8537.00	3240	20240314	-28.40	2225	20241209	4.27	3240	-28.40	20240314	2225	4.27	20241209	3240	-28.40	20240314	2225	4.27	20241209	0.66	N	092440	500	146 억	18382218	N	N	0	N	N
118	20241210	120710	57	100.00	KOSPI		기계	N	N	N	N	N	2295	45	2	2.00	29913520	13110	10.53	2300	2320	2255	2925	1575	2250	2281.73	62.95	0	4135	2426	2337	2281	2192	2136	2310	2165	146	675	500	1620	5	1	29200000	670	38.90	0.27	03	0.04	59.00	8537.00	3240	20240314	-29.17	2225	20241209	3.15	3240	-29.17	20240314	2225	3.15	20241209	3240	-29.17	20240314	2225	3.15	20241209	0.66	N	092440	500	146 억	18382218	N	N	0	N	N
119	20241210	110710	57	100.00	KOSPI		기계	N	N	N	N	N	2295	45	2	2.00	28374020	12440	10.00	2300	2320	2255	2925	1575	2250	2280.87	62.95	0	4025	2426	2337	2281	2192	2136	2310	2165	146	675	500	1620	5	1	29200000	670	38.90	0.27	03	0.04	59.00	8537.00	3240	20240314	-29.17	2225	20241209	3.15	3240	-29.17	20240314	2225	3.15	20241209	3240	-29.17	20240314	2225	3.15	20241209	0.66	N	092440	500	146 억	18382218	N	N	0	N	N
120	20241210	100710	57	100.00	KOSPI		기계	N	N	N	N	N	2300	50	2	2.22	26558270	11648	9.36	2300	2320	2255	2925	1575	2250	2280.07	62.95	0	3841	2426	2337	2281	2192	2136	2310	2165	146	675	500	1620	5	1	29200000	672	38.98	0.27	03	0.04	59.00	8537.00	3240	20240314	-29.01	2225	20241209	3.37	3240	-29.01	20240314	2225	3.37	20241209	3240	-29.01	20240314	2225	3.37	20241209	0.66	N	092440	500	146 억	18382218	N	N	0	N	N
121	20241210	090714	57	100.00	KOSPI		기계	N	N	N	N	N	2265	15	2	0.67	847590	372	0.30	2300	2300	2255	2925	1575	2250	2278.47	62.95	0	13	2426	2337	2281	2192	2136	2310	2165	146	675	500	1620	5	1	29200000	661	38.39	0.27	03	0.00	59.00	8537.00	3240	20240314	-30.09	2225	20241209	1.80	3240	-30.09	20240314	2225	1.80	20241209	3240	-30.09	20240314	2225	1.80	20241209	0.66	N	092440	500	146 억	18382218	N	N	0	N	N
122	20241209	160707	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2250	-120	5	-5.06	280282445	124446	68.97	2370	2370	2225	3080	1660	2370	2252.24	63.00	0	-13971	2516	2442	2376	2302	2236	2410	2270	146	710	500	1700	5	1	29200000	657	38.14	0.26	03	0.43	59.00	8537.00	3240	20240314	-30.56	2225	20241209	1.12	3240	-30.56	20240314	2225	1.12	20241209	3240	-30.56	20240314	2225	1.12	20241209	0.74	N	092440	500	146 억	18395168	N	N	0	N	N
123	20241209	150708	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2240	-130	5	-5.49	275442705	122288	67.78	2370	2370	2225	3080	1660	2370	2252.41	63.00	0	-13969	2516	2442	2376	2302	2236	2410	2270	146	710	500	1700	5	1	29200000	654	37.97	0.26	03	0.42	59.00	8537.00	3240	20240314	-30.86	2225	20241209	0.67	3240	-30.86	20240314	2225	0.67	20241209	3240	-30.86	20240314	2225	0.67	20241209	0.74	N	092440	500	146 억	18395168	N	N	0	N	N
124	20241209	140709	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2250	-120	5	-5.06	273588765	121460	67.32	2370	2370	2225	3080	1660	2370	2252.50	63.00	0	-14021	2516	2442	2376	2302	2236	2410	2270	146	710	500	1700	5	1	29200000	657	38.14	0.26	03	0.42	59.00	8537.00	3240	20240314	-30.56	2225	20241209	1.12	3240	-30.56	20240314	2225	1.12	20241209	3240	-30.56	20240314	2225	1.12	20241209	0.74	N	092440	500	146 억	18395168	N	N	0	N	N
125	20241209	130711	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2240	-130	5	-5.49	269264535	119533	66.25	2370	2370	2225	3080	1660	2370	2252.64	63.00	0	-13362	2516	2442	2376	2302	2236	2410	2270	146	710	500	1700	5	1	29200000	654	37.97	0.26	03	0.41	59.00	8537.00	3240	20240314	-30.86	2225	20241209	0.67	3240	-30.86	20240314	2225	0.67	20241209	3240	-30.86	20240314	2225	0.67	20241209	0.74	N	092440	500	146 억	18395168	N	N	0	N	N
126	20241209	120707	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2225	-145	5	-6.12	264405250	117365	65.05	2370	2370	2225	3080	1660	2370	2252.85	63.00	0	-12574	2516	2442	2376	2302	2236	2410	2270	146	710	500	1700	5	1	29200000	650	37.71	0.26	03	0.40	59.00	8537.00	3240	20240314	-31.33	2225	20241209	0.00	3240	-31.33	20240314	2225	0.00	20241209	3240	-31.33	20240314	2225	0.00	20241209	0.74	N	092440	500	146 억	18395168	N	N	0	N	N
127	20241209	110709	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2255	-115	5	-4.85	196721735	87153	48.30	2370	2370	2235	3080	1660	2370	2257.20	63.00	0	-7591	2516	2442	2376	2302	2236	2410	2270	146	710	500	1700	5	1	29200000	658	38.22	0.26	03	0.30	59.00	8537.00	3240	20240314	-30.40	2235	20241209	0.89	3240	-30.40	20240314	2235	0.89	20241209	3240	-30.40	20240314	2235	0.89	20241209	0.74	N	092440	500	146 억	18395168	N	N	0	N	N
128	20241209	100707	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2270	-100	5	-4.22	149289260	66074	36.62	2370	2370	2240	3080	1660	2370	2259.43	63.00	0	-5214	2516	2442	2376	2302	2236	2410	2270	146	710	500	1700	5	1	29200000	663	38.47	0.27	03	0.23	59.00	8537.00	3240	20240314	-29.94	2240	20241209	1.34	3240	-29.94	20240314	2240	1.34	20241209	3240	-29.94	20240314	2240	1.34	20241209	0.74	N	092440	500	146 억	18395168	N	N	0	N	N
129	20241209	090704	57	100.00	KOSPI		기계	N	N	N	N	N	2345	-25	5	-1.05	1698210	721	0.40	2370	2370	2330	3080	1660	2370	2355.35	63.00	0	-595	2516	2442	2376	2302	2236	2410	2270	146	710	500	1700	5	1	29200000	685	39.75	0.27	03	0.00	59.00	8537.00	3240	20240314	-27.62	2310	20241206	1.52	3240	-27.62	20240314	2310	1.52	20241206	3240	-27.62	20240314	2310	1.52	20241206	0.74	N	092440	500	146 억	18395168	N	N	0	N	N
130	20241206	160701	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2370	-65	5	-2.67	426120515	180241	263.97	2450	2450	2310	3165	1705	2435	2364.17	62.98	0	4840	2548	2491	2443	2386	2338	2467	2362	146	730	500	1750	5	1	29200000	692	40.17	0.28	03	0.62	59.00	8537.00	3240	20240314	-26.85	2310	20241206	2.60	3240	-26.85	20240314	2310	2.60	20241206	3240	-26.85	20240314	2310	2.60	20241206	0.77	N	092440	500	146 억	18389109	N	N	0	N	N
131	20241206	150705	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2370	-65	5	-2.67	423326680	179062	262.24	2450	2450	2310	3165	1705	2435	2364.13	62.98	0	5000	2548	2491	2443	2386	2338	2467	2362	146	730	500	1750	5	1	29200000	692	40.17	0.28	03	0.61	59.00	8537.00	3240	20240314	-26.85	2310	20241206	2.60	3240	-26.85	20240314	2310	2.60	20241206	3240	-26.85	20240314	2310	2.60	20241206	0.77	N	092440	500	146 억	18389109	N	N	0	N	N
132	20241206	140703	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2345	-90	5	-3.70	418719270	177112	259.39	2450	2450	2310	3165	1705	2435	2364.15	62.98	0	5237	2548	2491	2443	2386	2338	2467	2362	146	730	500	1750	5	1	29200000	685	39.75	0.27	03	0.61	59.00	8537.00	3240	20240314	-27.62	2310	20241206	1.52	3240	-27.62	20240314	2310	1.52	20241206	3240	-27.62	20240314	2310	1.52	20241206	0.77	N	092440	500	146 억	18389109	N	N	0	N	N
133	20241206	130703	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2365	-70	5	-2.87	286602325	120664	176.72	2450	2450	2310	3165	1705	2435	2375.21	62.98	0	-239	2548	2491	2443	2386	2338	2467	2362	146	730	500	1750	5	1	29200000	691	40.08	0.28	03	0.41	59.00	8537.00	3240	20240314	-27.01	2310	20241206	2.38	3240	-27.01	20240314	2310	2.38	20241206	3240	-27.01	20240314	2310	2.38	20241206	0.77	N	092440	500	146 억	18389109	N	N	0	N	N
134	20241206	120700	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2355	-80	5	-3.29	274576965	115581	169.27	2450	2450	2310	3165	1705	2435	2375.62	62.98	0	-717	2548	2491	2443	2386	2338	2467	2362	146	730	500	1750	5	1	29200000	688	39.92	0.28	03	0.40	59.00	8537.00	3240	20240314	-27.31	2310	20241206	1.95	3240	-27.31	20240314	2310	1.95	20241206	3240	-27.31	20240314	2310	1.95	20241206	0.77	N	092440	500	146 억	18389109	N	N	0	N	N
135	20241206	110700	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2350	-85	5	-3.49	226406980	95282	139.54	2450	2450	2310	3165	1705	2435	2376.18	62.98	0	1132	2548	2491	2443	2386	2338	2467	2362	146	730	500	1750	5	1	29200000	686	39.83	0.28	03	0.33	59.00	8537.00	3240	20240314	-27.47	2310	20241206	1.73	3240	-27.47	20240314	2310	1.73	20241206	3240	-27.47	20240314	2310	1.73	20241206	0.77	N	092440	500	146 억	18389109	N	N	0	N	N
136	20241206	100658	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2365	-70	5	-2.87	162001020	67834	99.35	2450	2450	2355	3165	1705	2435	2388.20	62.98	0	2460	2548	2491	2443	2386	2338	2467	2362	146	730	500	1750	5	1	29200000	691	40.08	0.28	03	0.23	59.00	8537.00	3240	20240314	-27.01	2355	20241206	0.42	3240	-27.01	20240314	2355	0.42	20241206	3240	-27.01	20240314	2355	0.42	20241206	0.77	N	092440	500	146 억	18389109	N	N	0	N	N
137	20241206	090703	57	100.00	KOSPI		기계	N	N	N	N	N	2410	-25	5	-1.03	764080	316	0.46	2450	2450	2400	3165	1705	2435	2417.97	62.98	0	-270	2548	2491	2443	2386	2338	2467	2362	146	730	500	1750	5	1	29200000	704	40.85	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.62	2395	20241205	0.63	3240	-25.62	20240314	2395	0.63	20241205	3240	-25.62	20240314	2395	0.63	20241205	0.77	N	092440	500	146 억	18389109	N	N	0	N	N
138	20241205	160651	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2435	-35	5	-1.42	165465930	68197	60.06	2460	2500	2395	3210	1730	2470	2426.29	62.98	0	61	2540	2505	2460	2425	2380	2482	2402	146	740	500	1770	5	1	29200000	711	41.27	0.29	03	0.23	59.00	8537.00	3240	20240314	-24.85	2395	20241205	1.67	3240	-24.85	20240314	2395	1.67	20241205	3240	-24.85	20240314	2395	1.67	20241205	0.77	N	092440	500	146 억	18389047	N	N	0	N	N
139	20241205	150655	57	100.00	KOSPI		기계	N	N	N	N	N	2435	-35	5	-1.42	82342450	33759	29.73	2460	2500	2425	3210	1730	2470	2439.13	62.98	0	-317	2540	2505	2460	2425	2380	2482	2402	146	740	500	1770	5	1	29200000	711	41.27	0.29	03	0.12	59.00	8537.00	3240	20240314	-24.85	2405	20241114	1.25	3240	-24.85	20240314	2405	1.25	20241114	3240	-24.85	20240314	2405	1.25	20241114	0.77	N	092440	500	146 억	18389047	N	N	0	N	N
140	20241205	140645	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-25	5	-1.01	69602450	28512	25.11	2460	2500	2430	3210	1730	2470	2441.16	62.98	0	-282	2540	2505	2460	2425	2380	2482	2402	146	740	500	1770	5	1	29200000	714	41.44	0.29	03	0.10	59.00	8537.00	3240	20240314	-24.54	2405	20241114	1.66	3240	-24.54	20240314	2405	1.66	20241114	3240	-24.54	20240314	2405	1.66	20241114	0.77	N	092440	500	146 억	18389047	N	N	0	N	N
141	20241205	130652	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-25	5	-1.01	69600005	28511	25.11	2460	2500	2430	3210	1730	2470	2441.16	62.98	0	-282	2540	2505	2460	2425	2380	2482	2402	146	740	500	1770	5	1	29200000	714	41.44	0.29	03	0.10	59.00	8537.00	3240	20240314	-24.54	2405	20241114	1.66	3240	-24.54	20240314	2405	1.66	20241114	3240	-24.54	20240314	2405	1.66	20241114	0.77	N	092440	500	146 억	18389047	N	N	0	N	N
142	20241205	120652	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-25	5	-1.01	52592225	21550	18.98	2460	2500	2430	3210	1730	2470	2440.47	62.98	0	-207	2540	2505	2460	2425	2380	2482	2402	146	740	500	1770	5	1	29200000	714	41.44	0.29	03	0.07	59.00	8537.00	3240	20240314	-24.54	2405	20241114	1.66	3240	-24.54	20240314	2405	1.66	20241114	3240	-24.54	20240314	2405	1.66	20241114	0.77	N	092440	500	146 억	18389047	N	N	0	N	N
143	20241205	110652	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-25	5	-1.01	48724165	19965	17.58	2460	2500	2430	3210	1730	2470	2440.48	62.98	0	-483	2540	2505	2460	2425	2380	2482	2402	146	740	500	1770	5	1	29200000	714	41.44	0.29	03	0.07	59.00	8537.00	3240	20240314	-24.54	2405	20241114	1.66	3240	-24.54	20240314	2405	1.66	20241114	3240	-24.54	20240314	2405	1.66	20241114	0.77	N	092440	500	146 억	18389047	N	N	0	N	N
144	20241205	100648	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-25	5	-1.01	32109155	13138	11.57	2460	2500	2430	3210	1730	2470	2443.99	62.98	0	-425	2540	2505	2460	2425	2380	2482	2402	146	740	500	1770	5	1	29200000	714	41.44	0.29	03	0.04	59.00	8537.00	3240	20240314	-24.54	2405	20241114	1.66	3240	-24.54	20240314	2405	1.66	20241114	3240	-24.54	20240314	2405	1.66	20241114	0.77	N	092440	500	146 억	18389047	N	N	0	N	N
145	20241205	090652	57	100.00	KOSPI		기계	N	N	N	N	N	2455	-15	5	-0.61	2028225	823	0.72	2460	2500	2450	3210	1730	2470	2464.43	62.98	0	-178	2540	2505	2460	2425	2380	2482	2402	146	740	500	1770	5	1	29200000	717	41.61	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.23	2405	20241114	2.08	3240	-24.23	20240314	2405	2.08	20241114	3240	-24.23	20240314	2405	2.08	20241114	0.77	N	092440	500	146 억	18389047	N	N	0	N	N
146	20241204	160640	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-5	5	-0.20	278199260	113550	298.38	2475	2495	2415	3215	1735	2475	2450.01	62.97	0	1556	2575	2525	2495	2445	2415	2510	2430	146	740	500	1780	5	1	29200000	721	41.86	0.29	03	0.39	59.00	8537.00	3240	20240314	-23.77	2405	20241114	2.70	3240	-23.77	20240314	2405	2.70	20241114	3240	-23.77	20240314	2405	2.70	20241114	0.79	N	092440	500	146 억	18387492	N	N	2	N	N
147	20241204	150642	57	100.00	KOSPI		기계	N	N	N	N	N	2455	-20	5	-0.81	265813930	108508	285.13	2475	2495	2415	3215	1735	2475	2449.72	62.97	0	2130	2575	2525	2495	2445	2415	2510	2430	146	740	500	1780	5	1	29200000	717	41.61	0.29	03	0.37	59.00	8537.00	3240	20240314	-24.23	2405	20241114	2.08	3240	-24.23	20240314	2405	2.08	20241114	3240	-24.23	20240314	2405	2.08	20241114	0.79	N	092440	500	146 억	18387492	N	N	2	N	N
148	20241204	140640	57	100.00	KOSPI		기계	N	N	N	N	N	2450	-25	5	-1.01	247810675	101170	265.85	2475	2495	2415	3215	1735	2475	2449.45	62.97	0	1992	2575	2525	2495	2445	2415	2510	2430	146	740	500	1780	5	1	29200000	715	41.53	0.29	03	0.35	59.00	8537.00	3240	20240314	-24.38	2405	20241114	1.87	3240	-24.38	20240314	2405	1.87	20241114	3240	-24.38	20240314	2405	1.87	20241114	0.79	N	092440	500	146 억	18387492	N	N	2	N	N
149	20241204	130638	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-5	5	-0.20	177721240	72586	190.73	2475	2495	2415	3215	1735	2475	2448.42	62.97	0	-1014	2575	2525	2495	2445	2415	2510	2430	146	740	500	1780	5	1	29200000	721	41.86	0.29	03	0.25	59.00	8537.00	3240	20240314	-23.77	2405	20241114	2.70	3240	-23.77	20240314	2405	2.70	20241114	3240	-23.77	20240314	2405	2.70	20241114	0.79	N	092440	500	146 억	18387492	N	N	2	N	N
150	20241204	120636	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-15	5	-0.61	104027165	42727	112.27	2475	2495	2415	3215	1735	2475	2434.69	62.97	0	-1133	2575	2525	2495	2445	2415	2510	2430	146	740	500	1780	5	1	29200000	718	41.69	0.29	03	0.15	59.00	8537.00	3240	20240314	-24.07	2405	20241114	2.29	3240	-24.07	20240314	2405	2.29	20241114	3240	-24.07	20240314	2405	2.29	20241114	0.79	N	092440	500	146 억	18387492	N	N	2	N	N
151	20241204	110628	57	100.00	KOSPI		기계	N	N	N	N	N	2450	-25	5	-1.01	89003255	36626	96.24	2475	2495	2415	3215	1735	2475	2430.05	62.97	0	-943	2575	2525	2495	2445	2415	2510	2430	146	740	500	1780	5	1	29200000	715	41.53	0.29	03	0.13	59.00	8537.00	3240	20240314	-24.38	2405	20241114	1.87	3240	-24.38	20240314	2405	1.87	20241114	3240	-24.38	20240314	2405	1.87	20241114	0.79	N	092440	500	146 억	18387492	N	N	2	N	N
152	20241204	100631	57	100.00	KOSPI		기계	N	N	N	N	N	2415	-60	5	-2.42	36042905	14808	38.91	2475	2495	2415	3215	1735	2475	2434.00	62.97	0	-1454	2575	2525	2495	2445	2415	2510	2430	146	740	500	1780	5	1	29200000	705	40.93	0.28	03	0.05	59.00	8537.00	3240	20240314	-25.46	2405	20241114	0.42	3240	-25.46	20240314	2405	0.42	20241114	3240	-25.46	20240314	2405	0.42	20241114	0.79	N	092440	500	146 억	18387492	N	N	2	N	N
153	20241204	090641	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-5	5	-0.20	3109190	1258	3.31	2475	2475	2465	3215	1735	2475	2471.52	62.97	0	-402	2575	2525	2495	2445	2415	2510	2430	146	740	500	1780	5	1	29200000	721	41.86	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.77	2405	20241114	2.70	3240	-23.77	20240314	2405	2.70	20241114	3240	-23.77	20240314	2405	2.70	20241114	0.79	N	092440	500	146 억	18387492	N	N	2	N	N
154	20241203	160705	57	100.00	KOSPI		기계	N	N	N	N	N	2475	0	3	0.00	94382605	38056	36.59	2540	2545	2465	3215	1735	2475	2480.10	62.97	0	1061	2575	2525	2485	2435	2395	2505	2415	146	740	500	1780	5	1	29200000	723	41.95	0.29	03	0.13	59.00	8537.00	3240	20240314	-23.61	2405	20241114	2.91	3240	-23.61	20240314	2405	2.91	20241114	3240	-23.61	20240314	2405	2.91	20241114	0.77	N	092440	500	146 억	18386431	N	N	2	N	N
155	20241203	150734	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-5	5	-0.20	83797900	33776	32.48	2540	2545	2465	3215	1735	2475	2480.99	62.97	0	2797	2575	2525	2485	2435	2395	2505	2415	146	740	500	1780	5	1	29200000	721	41.86	0.29	03	0.12	59.00	8537.00	3240	20240314	-23.77	2405	20241114	2.70	3240	-23.77	20240314	2405	2.70	20241114	3240	-23.77	20240314	2405	2.70	20241114	0.77	N	092440	500	146 억	18386431	N	N	0	N	N
156	20241203	140721	57	100.00	KOSPI		기계	N	N	N	N	N	2480	5	2	0.20	77636190	31283	30.08	2540	2545	2465	3215	1735	2475	2481.74	62.97	0	2200	2575	2525	2485	2435	2395	2505	2415	146	740	500	1780	5	1	29200000	724	42.03	0.29	03	0.11	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.77	N	092440	500	146 억	18386431	N	N	0	N	N
157	20241203	130720	57	100.00	KOSPI		기계	N	N	N	N	N	2485	10	2	0.40	77504750	31230	30.03	2540	2545	2465	3215	1735	2475	2481.74	62.97	0	2172	2575	2525	2485	2435	2395	2505	2415	146	740	500	1780	5	1	29200000	726	42.12	0.29	03	0.11	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.77	N	092440	500	146 억	18386431	N	N	0	N	N
158	20241203	120730	57	100.00	KOSPI		기계	N	N	N	N	N	2485	10	2	0.40	76601175	30866	29.68	2540	2545	2465	3215	1735	2475	2481.73	62.97	0	2184	2575	2525	2485	2435	2395	2505	2415	146	740	500	1780	5	1	29200000	726	42.12	0.29	03	0.11	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.77	N	092440	500	146 억	18386431	N	N	0	N	N
159	20241203	110714	57	100.00	KOSPI		기계	N	N	N	N	N	2495	20	2	0.81	74778850	30131	28.97	2540	2545	2465	3215	1735	2475	2481.79	62.97	0	2193	2575	2525	2485	2435	2395	2505	2415	146	740	500	1780	5	1	29200000	729	42.29	0.29	03	0.10	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.77	N	092440	500	146 억	18386431	N	N	0	N	N
160	20241203	100703	57	100.00	KOSPI		기계	N	N	N	N	N	2480	5	2	0.20	63137005	25454	24.48	2540	2545	2465	3215	1735	2475	2480.44	62.97	0	1729	2575	2525	2485	2435	2395	2505	2415	146	740	500	1780	5	1	29200000	724	42.03	0.29	03	0.09	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.77	N	092440	500	146 억	18386431	N	N	0	N	N
161	20241203	090658	57	100.00	KOSPI		기계	N	N	N	N	N	2480	5	2	0.20	2320560	926	0.89	2540	2545	2480	3215	1735	2475	2506.00	62.97	0	-220	2575	2525	2485	2435	2395	2505	2415	146	740	500	1780	5	1	29200000	724	42.03	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.77	N	092440	500	146 억	18386431	N	N	0	N	N
162	20241202	160645	57	100.00	KOSPI		기계	N	N	N	N	N	2475	0	3	0.00	256827625	103999	40.42	2495	2535	2445	3215	1735	2475	2469.52	62.97	0	-1321	2871	2672	2561	2362	2251	2617	2307	146	740	500	1780	5	1	29200000	723	41.95	0.29	03	0.36	59.00	8537.00	3240	20240314	-23.61	2405	20241114	2.91	3240	-23.61	20240314	2405	2.91	20241114	3240	-23.61	20240314	2405	2.91	20241114	0.76	N	092440	500	146 억	18387552	N	N	0	N	N
163	20241202	150739	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-15	5	-0.61	252899730	102404	39.80	2495	2535	2445	3215	1735	2475	2469.63	62.97	0	-960	2871	2672	2561	2362	2251	2617	2307	146	740	500	1780	5	1	29200000	718	41.69	0.29	03	0.35	59.00	8537.00	3240	20240314	-24.07	2405	20241114	2.29	3240	-24.07	20240314	2405	2.29	20241114	3240	-24.07	20240314	2405	2.29	20241114	0.76	N	092440	500	146 억	18387552	N	N	0	N	N
164	20241202	140709	57	100.00	KOSPI		기계	N	N	N	N	N	2455	-20	5	-0.81	252789025	102359	39.79	2495	2535	2445	3215	1735	2475	2469.63	62.97	0	-929	2871	2672	2561	2362	2251	2617	2307	146	740	500	1780	5	1	29200000	717	41.61	0.29	03	0.35	59.00	8537.00	3240	20240314	-24.23	2405	20241114	2.08	3240	-24.23	20240314	2405	2.08	20241114	3240	-24.23	20240314	2405	2.08	20241114	0.76	N	092440	500	146 억	18387552	N	N	0	N	N
165	20241202	130704	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-15	5	-0.61	242212745	98063	38.12	2495	2535	2445	3215	1735	2475	2469.97	62.97	0	-248	2871	2672	2561	2362	2251	2617	2307	146	740	500	1780	5	1	29200000	718	41.69	0.29	03	0.34	59.00	8537.00	3240	20240314	-24.07	2405	20241114	2.29	3240	-24.07	20240314	2405	2.29	20241114	3240	-24.07	20240314	2405	2.29	20241114	0.76	N	092440	500	146 억	18387552	N	N	0	N	N
166	20241202	120718	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-10	5	-0.40	241995830	97975	38.08	2495	2535	2445	3215	1735	2475	2469.98	62.97	0	-248	2871	2672	2561	2362	2251	2617	2307	146	740	500	1780	5	1	29200000	720	41.78	0.29	03	0.34	59.00	8537.00	3240	20240314	-23.92	2405	20241114	2.49	3240	-23.92	20240314	2405	2.49	20241114	3240	-23.92	20240314	2405	2.49	20241114	0.76	N	092440	500	146 억	18387552	N	N	0	N	N
167	20241202	110639	57	100.00	KOSPI		기계	N	N	N	N	N	2475	0	3	0.00	156585500	63324	24.61	2495	2535	2455	3215	1735	2475	2472.77	62.97	0	-478	2871	2672	2561	2362	2251	2617	2307	146	740	500	1780	5	1	29200000	723	41.95	0.29	03	0.22	59.00	8537.00	3240	20240314	-23.61	2405	20241114	2.91	3240	-23.61	20240314	2405	2.91	20241114	3240	-23.61	20240314	2405	2.91	20241114	0.76	N	092440	500	146 억	18387552	N	N	0	N	N
168	20241202	100641	57	100.00	KOSPI		기계	N	N	N	N	N	2475	0	3	0.00	53351670	21537	8.37	2495	2535	2460	3215	1735	2475	2477.21	62.97	0	826	2871	2672	2561	2362	2251	2617	2307	146	740	500	1780	5	1	29200000	723	41.95	0.29	03	0.07	59.00	8537.00	3240	20240314	-23.61	2405	20241114	2.91	3240	-23.61	20240314	2405	2.91	20241114	3240	-23.61	20240314	2405	2.91	20241114	0.76	N	092440	500	146 억	18387552	N	N	0	N	N
169	20241202	090640	57	100.00	KOSPI		기계	N	N	N	N	N	2480	5	2	0.20	469170	189	0.07	2495	2495	2480	3215	1735	2475	2482.38	62.97	0	-19	2871	2672	2561	2362	2251	2617	2307	146	740	500	1780	5	1	29200000	724	42.03	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.76	N	092440	500	146 억	18387552	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History