KissMeData/454910/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161437	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	359582258300	3134713	112.58	109000	118500	108500	141100	76100	108600	114694.05	1.97	273645	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.84	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
3	20231229	151424	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	359582258300	3134713	112.58	109000	118500	108500	141100	76100	108600	114694.05	1.97	273645	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.84	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
4	20231229	141422	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	359582258300	3134713	112.58	109000	118500	108500	141100	76100	108600	114694.05	1.97	273645	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.84	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
5	20231229	131423	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	359582258300	3134713	112.58	109000	118500	108500	141100	76100	108600	114694.05	1.97	273645	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.84	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
6	20231229	121427	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	359582258300	3134713	112.58	109000	118500	108500	141100	76100	108600	114694.05	1.97	273645	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.84	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
7	20231229	111320	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	359582258300	3134713	112.58	109000	118500	108500	141100	76100	108600	114694.05	1.97	273645	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.84	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
8	20231229	101335	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	359582258300	3134713	112.58	109000	118500	108500	141100	76100	108600	114694.05	1.97	273645	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.84	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
9	20231229	091333	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	359582258300	3134713	112.58	109000	118500	108500	141100	76100	108600	114694.05	1.97	273645	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.84	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
10	20231228	161320	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	356082030200	3104620	111.50	109000	118500	108500	141100	76100	108600	114694.05	1.55	0	277383	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	4.79	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1003378	N	N	40	N	00	N
11	20231228	151330	57	100.00	KOSPI		기계	N	N	N	N		N	115100	6500	2	5.99	342931321600	2991036	107.42	109000	118500	108500	141100	76100	108600	114655.08	1.55	0	246958	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	74608	-444.40	130.80	12	4.61	-259.00	880.00	124500	20231221	-7.55	32150	20231027	258.01	124500	-7.55	20231221	32150	258.01	20231027	124500	-7.55	20231221	32150	258.01	20231027	0.20	N	454910	500	324 억		1003378	N	N	186	N	00	N
12	20231228	141325	57	100.00	KOSPI		기계	N	N	N	N		N	117700	9100	2	8.38	298578431400	2610266	93.75	109000	118500	108500	141100	76100	108600	114388.46	1.55	0	233352	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	76293	-454.44	133.75	12	4.03	-259.00	880.00	124500	20231221	-5.46	32150	20231027	266.10	124500	-5.46	20231221	32150	266.10	20231027	124500	-5.46	20231221	32150	266.10	20231027	0.20	N	454910	500	324 억		1003378	N	N	186	N	00	N
13	20231228	131335	57	100.00	KOSPI		기계	N	N	N	N		N	116100	7500	2	6.91	250654062700	2201513	79.07	109000	117000	108500	141100	76100	108600	113857.79	1.55	0	190888	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75256	-448.26	131.93	12	3.40	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	124500	-6.75	20231221	32150	261.12	20231027	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1003378	N	N	186	N	00	N
14	20231228	121323	57	100.00	KOSPI		기계	N	N	N	N		N	115900	7300	2	6.72	233740706800	2055971	73.84	109000	117000	108500	141100	76100	108600	113691.23	1.55	0	144087	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75126	-447.49	131.70	12	3.17	-259.00	880.00	124500	20231221	-6.91	32150	20231027	260.50	124500	-6.91	20231221	32150	260.50	20231027	124500	-6.91	20231221	32150	260.50	20231027	0.20	N	454910	500	324 억		1003378	N	N	186	N	00	N
15	20231228	111328	57	100.00	KOSPI		기계	N	N	N	N		N	115800	7200	2	6.63	193891307400	1712634	61.51	109000	116500	108500	141100	76100	108600	113215.08	1.55	0	107870	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	75062	-447.10	131.59	12	2.64	-259.00	880.00	124500	20231221	-6.99	32150	20231027	260.19	124500	-6.99	20231221	32150	260.19	20231027	124500	-6.99	20231221	32150	260.19	20231027	0.20	N	454910	500	324 억		1003378	N	N	186	N	00	N
16	20231228	101322	57	100.00	KOSPI		기계	N	N	N	N		N	114600	6000	2	5.52	136198948800	1211070	43.50	109000	115000	108500	141100	76100	108600	112464.91	1.55	0	48843	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	74284	-442.47	130.23	12	1.87	-259.00	880.00	124500	20231221	-7.95	32150	20231027	256.45	124500	-7.95	20231221	32150	256.45	20231027	124500	-7.95	20231221	32150	256.45	20231027	0.20	N	454910	500	324 억		1003378	N	N	186	N	00	N
17	20231228	091340	57	100.00	KOSPI		기계	N	N	N	N		N	109900	1300	2	1.20	26859562700	244568	8.78	109000	111100	108500	141100	76100	108600	109829.63	1.55	0	3628	120800	114700	108800	102700	96800	111750	99750	324	32500	500	76020	100	1	64819980	71237	-424.32	124.89	12	0.38	-259.00	880.00	124500	20231221	-11.73	32150	20231027	241.84	124500	-11.73	20231221	32150	241.84	20231027	124500	-11.73	20231221	32150	241.84	20231027	0.20	N	454910	500	324 억		1003378	N	N	186	N	00	N
18	20231227	161306	57	100.00	KOSPI		기계	N	N	N	N		N	108600	-3600	5	-3.21	297298483000	2764202	111.39	112000	114900	102900	145800	78600	112200	107550.93	2.08	0	-347038	121666	116932	112466	107732	103266	119300	110100	324	33600	500	78540	100	1	64819980	70394	-419.31	123.41	12	4.26	-259.00	880.00	124500	20231221	-12.77	32150	20231027	237.79	124500	-12.77	20231221	32150	237.79	20231027	124500	-12.77	20231221	32150	237.79	20231027	0.20	N	454910	500	324 억		1349016	N	N	186	N	00	N
19	20231227	151326	57	100.00	KOSPI		기계	N	N	N	N		N	108200	-4000	5	-3.57	288798360200	2685723	108.22	112000	114900	102900	145800	78600	112200	107530.34	2.08	0	-361561	121666	116932	112466	107732	103266	119300	110100	324	33600	500	78540	100	1	64819980	70135	-417.76	122.95	12	4.14	-259.00	880.00	124500	20231221	-13.09	32150	20231027	236.55	124500	-13.09	20231221	32150	236.55	20231027	124500	-13.09	20231221	32150	236.55	20231027	0.20	N	454910	500	324 억		1349016	N	N	148	N	00	N
20	20231227	141317	57	100.00	KOSPI		기계	N	N	N	N		N	108700	-3500	5	-3.12	258659369700	2408121	97.04	112000	114900	102900	145800	78600	112200	107410.58	2.08	0	-365060	121666	116932	112466	107732	103266	119300	110100	324	33600	500	78540	100	1	64819980	70459	-419.69	123.52	12	3.72	-259.00	880.00	124500	20231221	-12.69	32150	20231027	238.10	124500	-12.69	20231221	32150	238.10	20231027	124500	-12.69	20231221	32150	238.10	20231027	0.20	N	454910	500	324 억		1349016	N	N	148	N	00	N
21	20231227	131310	57	100.00	KOSPI		기계	N	N	N	N		N	105300	-6900	5	-6.15	218956079900	2040749	82.23	112000	114900	102900	145800	78600	112200	107291.16	2.08	0	-324034	121666	116932	112466	107732	103266	119300	110100	324	33600	500	78540	100	1	64819980	68255	-406.56	119.66	12	3.15	-259.00	880.00	124500	20231221	-15.42	32150	20231027	227.53	124500	-15.42	20231221	32150	227.53	20231027	124500	-15.42	20231221	32150	227.53	20231027	0.20	N	454910	500	324 억		1349016	N	N	148	N	00	N
22	20231227	121309	57	100.00	KOSPI		기계	N	N	N	N		N	105900	-6300	5	-5.61	196572936900	1829418	73.72	112000	114900	102900	145800	78600	112200	107450.16	2.08	0	-261667	121666	116932	112466	107732	103266	119300	110100	324	33600	500	78540	100	1	64819980	68644	-408.88	120.34	12	2.82	-259.00	880.00	124500	20231221	-14.94	32150	20231027	229.39	124500	-14.94	20231221	32150	229.39	20231027	124500	-14.94	20231221	32150	229.39	20231027	0.20	N	454910	500	324 억		1349016	N	N	148	N	00	N
23	20231227	111322	57	100.00	KOSPI		기계	N	N	N	N		N	104800	-7400	5	-6.60	183163119000	1701835	68.58	112000	114900	102900	145800	78600	112200	107625.88	2.08	0	-238698	121666	116932	112466	107732	103266	119300	110100	324	33600	500	78540	100	1	64819980	67931	-404.63	119.09	12	2.63	-259.00	880.00	124500	20231221	-15.82	32150	20231027	225.97	124500	-15.82	20231221	32150	225.97	20231027	124500	-15.82	20231221	32150	225.97	20231027	0.20	N	454910	500	324 억		1349016	N	N	148	N	00	N
24	20231227	101320	57	100.00	KOSPI		기계	N	N	N	N		N	105000	-7200	5	-6.42	148488175500	1373959	55.37	112000	114900	102900	145800	78600	112200	108072.16	2.08	0	-151883	121666	116932	112466	107732	103266	119300	110100	324	33600	500	78540	100	1	64819980	68061	-405.41	119.32	12	2.12	-259.00	880.00	124500	20231221	-15.66	32150	20231027	226.59	124500	-15.66	20231221	32150	226.59	20231027	124500	-15.66	20231221	32150	226.59	20231027	0.20	N	454910	500	324 억		1349016	N	N	148	N	00	N
25	20231227	091323	57	100.00	KOSPI		기계	N	N	N	N		N	112700	500	2	0.45	25195472600	222424	8.96	112000	114900	111700	145800	78600	112200	113278.49	2.08	0	-35088	121666	116932	112466	107732	103266	119300	110100	324	33600	500	78540	100	1	64819980	73052	-435.14	128.07	12	0.34	-259.00	880.00	124500	20231221	-9.48	32150	20231027	250.54	124500	-9.48	20231221	32150	250.54	20231027	124500	-9.48	20231221	32150	250.54	20231027	0.20	N	454910	500	324 억		1349016	N	N	148	N	00	N
26	20231226	161321	57	100.00	KOSPI		기계	N	N	N	N		N	112200	-100	5	-0.09	276005431200	2447326	100.00	111300	117200	108000	145900	78700	112300	112781.48	1.97	0	70487	127566	119932	114966	107332	102366	117450	104850	324	33600	500	78610	100	1	64819980	72728	-433.20	127.50	12	3.78	-259.00	880.00	124500	20231221	-9.88	32150	20231027	248.99	124500	-9.88	20231221	32150	248.99	20231027	124500	-9.88	20231221	32150	248.99	20231027	0.20	N	454910	500	324 억		1275113	N	N	145	N	00	N
27	20231226	151320	57	100.00	KOSPI		기계	N	N	N	N		N	113900	1600	2	1.42	261287259800	2316767	94.66	111300	117200	108000	145900	78700	112300	112781.82	1.97	0	32377	127566	119932	114966	107332	102366	117450	104850	324	33600	500	78610	100	1	64819980	73830	-439.77	129.43	12	3.57	-259.00	880.00	124500	20231221	-8.51	32150	20231027	254.28	124500	-8.51	20231221	32150	254.28	20231027	124500	-8.51	20231221	32150	254.28	20231027	0.20	N	454910	500	324 억		1275113	N	N	58	N	00	N
28	20231226	141324	57	100.00	KOSPI		기계	N	N	N	N		N	114500	2200	2	1.96	229114403800	2037760	83.26	111300	117200	108000	145900	78700	112300	112434.71	1.97	0	4915	127566	119932	114966	107332	102366	117450	104850	324	33600	500	78610	100	1	64819980	74219	-442.08	130.11	12	3.14	-259.00	880.00	124500	20231221	-8.03	32150	20231027	256.14	124500	-8.03	20231221	32150	256.14	20231027	124500	-8.03	20231221	32150	256.14	20231027	0.20	N	454910	500	324 억		1275113	N	N	58	N	00	N
29	20231226	131321	57	100.00	KOSPI		기계	N	N	N	N		N	114000	1700	2	1.51	216720182200	1928616	78.80	111300	117200	108000	145900	78700	112300	112370.98	1.97	0	-22150	127566	119932	114966	107332	102366	117450	104850	324	33600	500	78610	100	1	64819980	73895	-440.15	129.55	12	2.98	-259.00	880.00	124500	20231221	-8.43	32150	20231027	254.59	124500	-8.43	20231221	32150	254.59	20231027	124500	-8.43	20231221	32150	254.59	20231027	0.20	N	454910	500	324 억		1275113	N	N	58	N	00	N
30	20231226	121321	57	100.00	KOSPI		기계	N	N	N	N		N	115400	3100	2	2.76	203412463400	1812305	74.05	111300	117200	108000	145900	78700	112300	112239.51	1.97	0	-38536	127566	119932	114966	107332	102366	117450	104850	324	33600	500	78610	100	1	64819980	74802	-445.56	131.14	12	2.80	-259.00	880.00	124500	20231221	-7.31	32150	20231027	258.94	124500	-7.31	20231221	32150	258.94	20231027	124500	-7.31	20231221	32150	258.94	20231027	0.20	N	454910	500	324 억		1275113	N	N	58	N	00	N
31	20231226	111327	57	100.00	KOSPI		기계	N	N	N	N		N	113100	800	2	0.71	179927257000	1606975	65.66	111300	117200	108000	145900	78700	112300	111965.59	1.97	0	-50925	127566	119932	114966	107332	102366	117450	104850	324	33600	500	78610	100	1	64819980	73311	-436.68	128.52	12	2.48	-259.00	880.00	124500	20231221	-9.16	32150	20231027	251.79	124500	-9.16	20231221	32150	251.79	20231027	124500	-9.16	20231221	32150	251.79	20231027	0.20	N	454910	500	324 억		1275113	N	N	58	N	00	N
32	20231226	101318	57	100.00	KOSPI		기계	N	N	N	N		N	113100	800	2	0.71	157910923000	1411297	57.66	111300	117200	108000	145900	78700	112300	111889.47	1.97	0	-54042	127566	119932	114966	107332	102366	117450	104850	324	33600	500	78610	100	1	64819980	73311	-436.68	128.52	12	2.18	-259.00	880.00	124500	20231221	-9.16	32150	20231027	251.79	124500	-9.16	20231221	32150	251.79	20231027	124500	-9.16	20231221	32150	251.79	20231027	0.20	N	454910	500	324 억		1275113	N	N	58	N	00	N
33	20231226	091319	57	100.00	KOSPI		기계	N	N	N	N		N	110600	-1700	5	-1.51	41384419700	377855	15.44	111300	111300	108000	145900	78700	112300	109494.66	1.97	0	56165	127566	119932	114966	107332	102366	117450	104850	324	33600	500	78610	100	1	64819980	71691	-427.03	125.68	12	0.58	-259.00	880.00	124500	20231221	-11.16	32150	20231027	244.01	124500	-11.16	20231221	32150	244.01	20231027	124500	-11.16	20231221	32150	244.01	20231027	0.20	N	454910	500	324 억		1275113	N	N	58	N	00	N
34	20231222	161300	57	100.00	KOSPI		기계	N	N	N	N		N	112300	-6800	5	-5.71	282000663800	2409656	67.49	120500	122600	110000	154800	83400	119100	117042.70	2.27	0	-198198	127700	123400	120200	115900	112700	125550	118050	324	35700	500	83370	100	1	64819980	72793	-433.59	127.61	12	3.72	-259.00	880.00	124500	20231221	-9.80	32150	20231027	249.30	124500	-9.80	20231221	32150	249.30	20231027	124500	-9.80	20231221	32150	249.30	20231027	0.20	N	454910	500	324 억		1473143	N	N	58	N	00	N
35	20231222	151255	57	100.00	KOSPI		기계	N	N	N	N		N	110400	-8700	5	-7.30	252281597100	2144074	60.05	120500	122600	110100	154800	83400	119100	117663.37	2.27	0	-250847	127700	123400	120200	115900	112700	125550	118050	324	35700	500	83370	100	1	64819980	71561	-426.25	125.45	12	3.31	-259.00	880.00	124500	20231221	-11.33	32150	20231027	243.39	124500	-11.33	20231221	32150	243.39	20231027	124500	-11.33	20231221	32150	243.39	20231027	0.20	N	454910	500	324 억		1473143	N	N	84	N	00	N
36	20231222	141256	57	100.00	KOSPI		기계	N	N	N	N		N	117200	-1900	5	-1.60	192414545800	1619052	45.34	120500	122600	115600	154800	83400	119100	118843.67	2.27	0	-230776	127700	123400	120200	115900	112700	125550	118050	324	35700	500	83370	100	1	64819980	75969	-452.51	133.18	12	2.50	-259.00	880.00	124500	20231221	-5.86	32150	20231027	264.54	124500	-5.86	20231221	32150	264.54	20231027	124500	-5.86	20231221	32150	264.54	20231027	0.20	N	454910	500	324 억		1473143	N	N	84	N	00	N
37	20231222	131254	57	100.00	KOSPI		기계	N	N	N	N		N	116200	-2900	5	-2.43	179287813500	1506940	42.20	120500	122600	115600	154800	83400	119100	118974.60	2.27	0	-212529	127700	123400	120200	115900	112700	125550	118050	324	35700	500	83370	100	1	64819980	75321	-448.65	132.05	12	2.32	-259.00	880.00	124500	20231221	-6.67	32150	20231027	261.43	124500	-6.67	20231221	32150	261.43	20231027	124500	-6.67	20231221	32150	261.43	20231027	0.20	N	454910	500	324 억		1473143	N	N	84	N	00	N
38	20231222	121256	57	100.00	KOSPI		기계	N	N	N	N		N	117500	-1600	5	-1.34	161583782100	1355105	37.95	120500	122600	115600	154800	83400	119100	119240.97	2.27	0	-193819	127700	123400	120200	115900	112700	125550	118050	324	35700	500	83370	100	1	64819980	76163	-453.67	133.52	12	2.09	-259.00	880.00	124500	20231221	-5.62	32150	20231027	265.47	124500	-5.62	20231221	32150	265.47	20231027	124500	-5.62	20231221	32150	265.47	20231027	0.20	N	454910	500	324 억		1473143	N	N	84	N	00	N
39	20231222	111252	57	100.00	KOSPI		기계	N	N	N	N		N	118500	-600	5	-0.50	124937668100	1042159	29.19	120500	122600	117600	154800	83400	119100	119884.87	2.27	0	-139112	127700	123400	120200	115900	112700	125550	118050	324	35700	500	83370	100	1	64819980	76812	-457.53	134.66	12	1.61	-259.00	880.00	124500	20231221	-4.82	32150	20231027	268.58	124500	-4.82	20231221	32150	268.58	20231027	124500	-4.82	20231221	32150	268.58	20231027	0.20	N	454910	500	324 억		1473143	N	N	84	N	00	N
40	20231222	101250	57	100.00	KOSPI		기계	N	N	N	N		N	119200	100	2	0.08	105967478500	882545	24.72	120500	122600	117600	154800	83400	119100	120072.35	2.27	0	-89730	127700	123400	120200	115900	112700	125550	118050	324	35700	500	83370	100	1	64819980	77265	-460.23	135.45	12	1.36	-259.00	880.00	124500	20231221	-4.26	32150	20231027	270.76	124500	-4.26	20231221	32150	270.76	20231027	124500	-4.26	20231221	32150	270.76	20231027	0.20	N	454910	500	324 억		1473143	N	N	84	N	00	N
41	20231222	091254	57	100.00	KOSPI		기계	N	N	N	N		N	118400	-700	5	-0.59	58930900700	488266	13.67	120500	122600	117600	154800	83400	119100	120700.23	2.27	0	-52104	127700	123400	120200	115900	112700	125550	118050	324	35700	500	83370	100	1	64819980	76747	-457.14	134.55	12	0.75	-259.00	880.00	124500	20231221	-4.90	32150	20231027	268.27	124500	-4.90	20231221	32150	268.27	20231027	124500	-4.90	20231221	32150	268.27	20231027	0.20	N	454910	500	324 억		1473143	N	N	84	N	00	N
42	20231221	161244	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	119100	-2700	5	-2.22	426774753600	3544712	38.44	117700	124500	117000	158300	85300	121800	120398.81	2.80	18158	-345741	132200	127000	117300	112100	102400	129600	114700	324	36500	500	85260	100	1	64819980	77201	-459.85	135.34	12	5.47	-259.00	880.00	124500	20231221	-4.34	32150	20231027	270.45	124500	-4.34	20231221	32150	270.45	20231027	124500	-4.34	20231221	32150	270.45	20231027	0.23	N	454910	500	324 억		1813345	N	N	84	N	00	N
43	20231221	151250	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	120800	-1000	5	-0.82	407201363300	3380960	36.66	117700	124500	117000	158300	85300	121800	120438.80	2.80	18158	-327115	132200	127000	117300	112100	102400	129600	114700	324	36500	500	85260	100	1	64819980	78303	-466.41	137.27	12	5.22	-259.00	880.00	124500	20231221	-2.97	32150	20231027	275.74	124500	-2.97	20231221	32150	275.74	20231027	124500	-2.97	20231221	32150	275.74	20231027	0.23	N	454910	500	324 억		1813345	N	N	257	N	00	N
44	20231221	141247	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	119800	-2000	5	-1.64	355715683700	2955517	32.05	117700	124500	117000	158300	85300	121800	120355.57	2.80	18158	-289808	132200	127000	117300	112100	102400	129600	114700	324	36500	500	85260	100	1	64819980	77654	-462.55	136.14	12	4.56	-259.00	880.00	124500	20231221	-3.78	32150	20231027	272.63	124500	-3.78	20231221	32150	272.63	20231027	124500	-3.78	20231221	32150	272.63	20231027	0.23	N	454910	500	324 억		1813345	N	N	257	N	00	N
45	20231221	131243	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	120000	-1800	5	-1.48	343540384600	2853559	30.94	117700	124500	117000	158300	85300	121800	120389.20	2.80	18158	-287176	132200	127000	117300	112100	102400	129600	114700	324	36500	500	85260	100	1	64819980	77784	-463.32	136.36	12	4.40	-259.00	880.00	124500	20231221	-3.61	32150	20231027	273.25	124500	-3.61	20231221	32150	273.25	20231027	124500	-3.61	20231221	32150	273.25	20231027	0.23	N	454910	500	324 억		1813345	N	N	257	N	00	N
46	20231221	121252	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	119400	-2400	5	-1.97	323500152800	2686437	29.13	117700	124500	117000	158300	85300	121800	120418.80	2.80	18158	-277591	132200	127000	117300	112100	102400	129600	114700	324	36500	500	85260	100	1	64819980	77395	-461.00	135.68	12	4.14	-259.00	880.00	124500	20231221	-4.10	32150	20231027	271.38	124500	-4.10	20231221	32150	271.38	20231027	124500	-4.10	20231221	32150	271.38	20231027	0.23	N	454910	500	324 억		1813345	N	N	257	N	00	N
47	20231221	111252	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	119300	-2500	5	-2.05	304638045900	2528329	27.42	117700	124500	117000	158300	85300	121800	120488.88	2.80	18158	-270581	132200	127000	117300	112100	102400	129600	114700	324	36500	500	85260	100	1	64819980	77330	-460.62	135.57	12	3.90	-259.00	880.00	124500	20231221	-4.18	32150	20231027	271.07	124500	-4.18	20231221	32150	271.07	20231027	124500	-4.18	20231221	32150	271.07	20231027	0.23	N	454910	500	324 억		1813345	N	N	257	N	00	N
48	20231221	101246	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	120500	-1300	5	-1.07	234984463700	1941729	21.06	117700	124500	117200	158300	85300	121800	121017.39	2.80	18158	-230060	132200	127000	117300	112100	102400	129600	114700	324	36500	500	85260	100	1	64819980	78108	-465.25	136.93	12	3.00	-259.00	880.00	124500	20231221	-3.21	32150	20231027	274.81	124500	-3.21	20231221	32150	274.81	20231027	124500	-3.21	20231221	32150	274.81	20231027	0.23	N	454910	500	324 억		1813345	N	N	257	N	00	N
49	20231221	091247	57	100.00	KOSPI		기계	N	N	N	N		N	119800	-2000	5	-1.64	61654735200	519254	5.63	117700	120500	117200	158300	85300	121800	118725.81	2.80	18158	-13635	132200	127000	117300	112100	102400	129600	114700	324	36500	500	85260	100	1	64819980	77654	-462.55	136.14	12	0.80	-259.00	880.00	122500	20231220	-2.20	32150	20231027	272.63	122500	-2.20	20231220	32150	272.63	20231027	122500	-2.20	20231220	32150	272.63	20231027	0.23	N	454910	500	324 억		1813345	N	N	257	N	00	N
50	20231220	161252	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	121800	14000	2	12.99	1071560082800	9134527	145.44	109400	122500	107600	140100	75500	107800	117292.36	2.05	0	469788	124800	116300	109900	101400	95000	113100	98200	324	32300	500	75460	100	1	64819980	78951	-470.27	138.41	12	14.09	-259.00	880.00	122500	20231220	-0.57	32150	20231027	278.85	122500	-0.57	20231220	32150	278.85	20231027	122500	-0.57	20231220	32150	278.85	20231027	0.21	N	454910	500	324 억		1327608	N	N	257	N	00	N
51	20231220	151350	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	120300	12500	2	11.60	1038921075700	8865507	141.16	109400	122500	107600	140100	75500	107800	117187.53	2.05	0	474423	124800	116300	109900	101400	95000	113100	98200	324	32300	500	75460	100	1	64819980	77978	-464.48	136.70	12	13.68	-259.00	880.00	122500	20231220	-1.80	32150	20231027	274.18	122500	-1.80	20231220	32150	274.18	20231027	122500	-1.80	20231220	32150	274.18	20231027	0.21	N	454910	500	324 억		1327608	N	N	238	N	00	N
52	20231220	141417	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	121100	13300	2	12.34	840018161800	7213566	114.85	109400	121200	107600	140100	75500	107800	116450.52	2.05	0	431873	124800	116300	109900	101400	95000	113100	98200	324	32300	500	75460	100	1	64819980	78497	-467.57	137.61	12	11.13	-259.00	880.00	121200	20231220	-0.08	32150	20231027	276.67	121200	-0.08	20231220	32150	276.67	20231027	121200	-0.08	20231220	32150	276.67	20231027	0.21	N	454910	500	324 억		1327608	N	N	238	N	00	N
53	20231220	131403	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	116000	8200	2	7.61	774313304800	6660355	106.05	109400	121100	107600	140100	75500	107800	116257.85	2.05	0	365928	124800	116300	109900	101400	95000	113100	98200	324	32300	500	75460	100	1	64819980	75191	-447.88	131.82	12	10.28	-259.00	880.00	121100	20231220	-4.21	32150	20231027	260.81	121100	-4.21	20231220	32150	260.81	20231027	121100	-4.21	20231220	32150	260.81	20231027	0.21	N	454910	500	324 억		1327608	N	N	238	N	00	N
54	20231220	121244	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	118100	10300	2	9.55	713109651600	6136064	97.70	109400	121100	107600	140100	75500	107800	116216.98	2.05	0	393850	124800	116300	109900	101400	95000	113100	98200	324	32300	500	75460	100	1	64819980	76552	-455.98	134.20	12	9.47	-259.00	880.00	121100	20231220	-2.48	32150	20231027	267.34	121100	-2.48	20231220	32150	267.34	20231027	121100	-2.48	20231220	32150	267.34	20231027	0.21	N	454910	500	324 억		1327608	N	N	238	N	00	N
55	20231220	111248	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	118900	11100	2	10.30	557921502500	4834500	76.97	109400	119700	107600	140100	75500	107800	115405.15	2.05	0	292442	124800	116300	109900	101400	95000	113100	98200	324	32300	500	75460	100	1	64819980	77071	-459.07	135.11	12	7.46	-259.00	880.00	119700	20231220	-0.67	32150	20231027	269.83	119700	-0.67	20231220	32150	269.83	20231027	119700	-0.67	20231220	32150	269.83	20231027	0.21	N	454910	500	324 억		1327608	N	N	238	N	00	N
56	20231220	101249	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	118100	10300	2	9.55	399432034200	3483330	55.46	109400	119700	107600	140100	75500	107800	114670.81	2.05	0	194330	124800	116300	109900	101400	95000	113100	98200	324	32300	500	75460	100	1	64819980	76552	-455.98	134.20	12	5.37	-259.00	880.00	119700	20231220	-1.34	32150	20231027	267.34	119700	-1.34	20231220	32150	267.34	20231027	119700	-1.34	20231220	32150	267.34	20231027	0.21	N	454910	500	324 억		1327608	N	N	238	N	00	N
57	20231220	091246	57	100.00	KOSPI		기계	N	N	N	N		N	109600	1800	2	1.67	52128679500	473782	7.54	109400	112000	108200	140100	75500	107800	110029.62	2.05	0	-16248	124800	116300	109900	101400	95000	113100	98200	324	32300	500	75460	100	1	64819980	71043	-423.17	124.55	12	0.73	-259.00	880.00	118400	20231219	-7.43	32150	20231027	240.90	118400	-7.43	20231219	32150	240.90	20231027	118400	-7.43	20231219	32150	240.90	20231027	0.21	N	454910	500	324 억		1327608	N	N	238	N	00	N
58	20231219	161244	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	107800	0	3	0.00	688093126300	6234874	75.26	108700	118400	103500	140100	75500	107800	110366.14	2.48	-2536	-278046	120466	114132	103066	96732	85666	117300	99900	324	32300	500	75460	100	1	64819980	69876	-416.22	122.50	12	9.62	-259.00	880.00	118400	20231219	-8.95	32150	20231027	235.30	118400	-8.95	20231219	32150	235.30	20231027	118400	-8.95	20231219	32150	235.30	20231027	0.19	N	454910	500	324 억		1605097	N	N	238	N	00	N
59	20231219	151249	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	107100	-700	5	-0.65	671813797600	6083846	73.44	108700	118400	103500	140100	75500	107800	110425.84	2.48	-2536	-280690	120466	114132	103066	96732	85666	117300	99900	324	32300	500	75460	100	1	64819980	69422	-413.51	121.70	12	9.39	-259.00	880.00	118400	20231219	-9.54	32150	20231027	233.13	118400	-9.54	20231219	32150	233.13	20231027	118400	-9.54	20231219	32150	233.13	20231027	0.19	N	454910	500	324 억		1605097	N	N	1822	N	00	N
60	20231219	141243	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	106000	-1800	5	-1.67	592630883200	5336944	64.42	108700	118400	104400	140100	75500	107800	111043.12	2.48	-2536	-235286	120466	114132	103066	96732	85666	117300	99900	324	32300	500	75460	100	1	64819980	68709	-409.27	120.45	12	8.23	-259.00	880.00	118400	20231219	-10.47	32150	20231027	229.70	118400	-10.47	20231219	32150	229.70	20231027	118400	-10.47	20231219	32150	229.70	20231027	0.19	N	454910	500	324 억		1605097	N	N	1822	N	00	N
61	20231219	131250	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	106500	-1300	5	-1.21	567562506800	5101132	61.57	108700	118400	104400	140100	75500	107800	111262.07	2.48	-2536	-205123	120466	114132	103066	96732	85666	117300	99900	324	32300	500	75460	100	1	64819980	69033	-411.20	121.02	12	7.87	-259.00	880.00	118400	20231219	-10.05	32150	20231027	231.26	118400	-10.05	20231219	32150	231.26	20231027	118400	-10.05	20231219	32150	231.26	20231027	0.19	N	454910	500	324 억		1605097	N	N	1822	N	00	N
62	20231219	121252	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	108800	1000	2	0.93	445377955200	3956730	47.76	108700	118400	107700	140100	75500	107800	112562.13	2.48	-2536	-166315	120466	114132	103066	96732	85666	117300	99900	324	32300	500	75460	100	1	64819980	70524	-420.08	123.64	12	6.10	-259.00	880.00	118400	20231219	-8.11	32150	20231027	238.41	118400	-8.11	20231219	32150	238.41	20231027	118400	-8.11	20231219	32150	238.41	20231027	0.19	N	454910	500	324 억		1605097	N	N	1822	N	00	N
63	20231219	111247	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	111200	3400	2	3.15	388476022800	3439500	41.52	108700	118400	108600	140100	75500	107800	112945.50	2.48	-2536	-185444	120466	114132	103066	96732	85666	117300	99900	324	32300	500	75460	100	1	64819980	72080	-429.34	126.36	12	5.31	-259.00	880.00	118400	20231219	-6.08	32150	20231027	245.88	118400	-6.08	20231219	32150	245.88	20231027	118400	-6.08	20231219	32150	245.88	20231027	0.19	N	454910	500	324 억		1605097	N	N	1822	N	00	N
64	20231219	101243	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	113800	6000	2	5.57	330644257300	2925423	35.31	108700	118400	108600	140100	75500	107800	113024.43	2.48	-2536	-136020	120466	114132	103066	96732	85666	117300	99900	324	32300	500	75460	100	1	64819980	73765	-439.38	129.32	12	4.51	-259.00	880.00	118400	20231219	-3.89	32150	20231027	253.97	118400	-3.89	20231219	32150	253.97	20231027	118400	-3.89	20231219	32150	253.97	20231027	0.19	N	454910	500	324 억		1605097	N	N	1822	N	00	N
65	20231219	091242	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	111300	3500	2	3.25	122899178100	1105949	13.35	108700	114000	108600	140100	75500	107800	111125.54	2.48	-2536	-55295	120466	114132	103066	96732	85666	117300	99900	324	32300	500	75460	100	1	64819980	72145	-429.73	126.48	12	1.71	-259.00	880.00	114000	20231219	-2.37	32150	20231027	246.19	114000	-2.37	20231219	32150	246.19	20231027	114000	-2.37	20231219	32150	246.19	20231027	0.19	N	454910	500	324 억		1605097	N	N	1822	N	00	N
66	20231218	161240	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	107800	13300	2	14.07	814344388700	8144677	158.42	93700	109400	92000	122800	66200	94500	99974.10	2.63	19294	-101356	99766	97132	92266	89632	84766	98450	90950	324	28300	500	66150	100	1	64819980	69876	-416.22	122.50	12	12.57	-259.00	880.00	109400	20231218	-1.46	32150	20231027	235.30	109400	-1.46	20231218	32150	235.30	20231027	109400	-1.46	20231218	32150	235.30	20231027	0.17	N	454910	500	324 억		1705411	N	N	1822	N	00	N
67	20231218	151243	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	108200	13700	2	14.50	765578987200	7688835	149.55	93700	109400	92000	122800	66200	94500	99579.25	2.63	19294	-182902	99766	97132	92266	89632	84766	98450	90950	324	28300	500	66150	100	1	64819980	70135	-417.76	122.95	12	11.86	-259.00	880.00	109400	20231218	-1.10	32150	20231027	236.55	109400	-1.10	20231218	32150	236.55	20231027	109400	-1.10	20231218	32150	236.55	20231027	0.17	N	454910	500	324 억		1705411	N	N	1868	N	00	N
68	20231218	141246	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	100200	5700	2	6.03	573587761300	5866062	114.10	93700	102200	92000	122800	66200	94500	97788.39	2.63	19294	-249633	99766	97132	92266	89632	84766	98450	90950	324	28300	500	66150	100	1	64819980	64950	-386.87	113.86	12	9.05	-259.00	880.00	102200	20231218	-1.96	32150	20231027	211.66	102200	-1.96	20231218	32150	211.66	20231027	102200	-1.96	20231218	32150	211.66	20231027	0.17	N	454910	500	324 억		1705411	N	N	1868	N	00	N
69	20231218	131236	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	99800	5300	2	5.61	488535460900	5024542	97.73	93700	101500	92000	122800	66200	94500	97237.30	2.63	19294	-308058	99766	97132	92266	89632	84766	98450	90950	324	28300	500	66150	100	1	64819980	64690	-385.33	113.41	12	7.75	-259.00	880.00	101500	20231218	-1.67	32150	20231027	210.42	101500	-1.67	20231218	32150	210.42	20231027	101500	-1.67	20231218	32150	210.42	20231027	0.17	N	454910	500	324 억		1705411	N	N	1868	N	00	N
70	20231218	121234	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	100700	6200	2	6.56	410624660600	4248227	82.63	93700	101100	92000	122800	66200	94500	96664.86	2.63	19294	-199131	99766	97132	92266	89632	84766	98450	90950	324	28300	500	66150	100	1	64819980	65274	-388.80	114.43	12	6.55	-259.00	880.00	101100	20231218	-0.40	32150	20231027	213.22	101100	-0.40	20231218	32150	213.22	20231027	101100	-0.40	20231218	32150	213.22	20231027	0.17	N	454910	500	324 억		1705411	N	N	1868	N	00	N
71	20231218	111235	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	96700	2200	2	2.33	283526260100	2966122	57.69	93700	99400	92000	122800	66200	94500	95593.24	2.63	19294	-264150	99766	97132	92266	89632	84766	98450	90950	324	28300	500	66150	100	1	64819980	62681	-373.36	109.89	12	4.58	-259.00	880.00	99400	20231218	-2.72	32150	20231027	200.78	99400	-2.72	20231218	32150	200.78	20231027	99400	-2.72	20231218	32150	200.78	20231027	0.17	N	454910	500	324 억		1705411	N	N	1868	N	00	N
72	20231218	101232	57	100.00	KOSPI		기계	N	N	N	N		N	94700	200	2	0.21	156992638000	1668180	32.45	93700	96500	92000	122800	66200	94500	94106.91	2.63	19294	-141882	99766	97132	92266	89632	84766	98450	90950	324	28300	500	66150	100	1	64819980	61385	-365.64	107.61	12	2.57	-259.00	880.00	97900	20231201	-3.27	32150	20231027	194.56	97900	-3.27	20231201	32150	194.56	20231027	97900	-3.27	20231201	32150	194.56	20231027	0.17	N	454910	500	324 억		1705411	N	N	1868	N	00	N
73	20231218	091230	57	100.00	KOSPI		기계	N	N	N	N		N	94200	-300	5	-0.32	51274225800	549195	10.68	93700	94900	92000	122800	66200	94500	93333.46	2.63	19294	-81566	99766	97132	92266	89632	84766	98450	90950	324	28300	500	66150	100	1	64819980	61060	-363.71	107.05	12	0.85	-259.00	880.00	97900	20231201	-3.78	32150	20231027	193.00	97900	-3.78	20231201	32150	193.00	20231027	97900	-3.78	20231201	32150	193.00	20231027	0.17	N	454910	500	324 억		1705411	N	N	1868	N	00	N
74	20231215	161234	57	100.00	KOSPI		기계	N	N	N	N		N	94500	8400	2	9.76	462816969100	5067013	294.54	87500	94900	87400	111900	60300	86100	91321.09	1.71	-17669	586725	90966	88532	86566	84132	82166	87550	83150	324	25800	500	60270	100	1	64819980	61255	-364.86	107.39	12	7.82	-259.00	880.00	97900	20231201	-3.47	32150	20231027	193.93	97900	-3.47	20231201	32150	193.93	20231027	97900	-3.47	20231201	32150	193.93	20231027	0.18	N	454910	500	324 억		1105407	N	N	1868	N	00	N
75	20231215	151239	57	100.00	KOSPI		기계	N	N	N	N		N	92800	6700	2	7.78	412963832900	4538065	263.80	87500	94300	87400	111900	60300	86100	91000.03	1.71	-17669	527182	90966	88532	86566	84132	82166	87550	83150	324	25800	500	60270	100	1	64819980	60153	-358.30	105.45	12	7.00	-259.00	880.00	97900	20231201	-5.21	32150	20231027	188.65	97900	-5.21	20231201	32150	188.65	20231027	97900	-5.21	20231201	32150	188.65	20231027	0.18	N	454910	500	324 억		1105407	N	N	177	N	00	N
76	20231215	141236	57	100.00	KOSPI		기계	N	N	N	N		N	93600	7500	2	8.71	337923791900	3728227	216.72	87500	94000	87400	111900	60300	86100	90639.33	1.71	-17669	505638	90966	88532	86566	84132	82166	87550	83150	324	25800	500	60270	100	1	64819980	60672	-361.39	106.36	12	5.75	-259.00	880.00	97900	20231201	-4.39	32150	20231027	191.14	97900	-4.39	20231201	32150	191.14	20231027	97900	-4.39	20231201	32150	191.14	20231027	0.18	N	454910	500	324 억		1105407	N	N	177	N	00	N
77	20231215	131231	57	100.00	KOSPI		기계	N	N	N	N		N	90400	4300	2	4.99	194925390200	2182479	126.87	87500	91900	87400	111900	60300	86100	89313.82	1.71	-17669	350245	90966	88532	86566	84132	82166	87550	83150	324	25800	500	60270	100	1	64819980	58597	-349.03	102.73	12	3.37	-259.00	880.00	97900	20231201	-7.66	32150	20231027	181.18	97900	-7.66	20231201	32150	181.18	20231027	97900	-7.66	20231201	32150	181.18	20231027	0.18	N	454910	500	324 억		1105407	N	N	177	N	00	N
78	20231215	121232	57	100.00	KOSPI		기계	N	N	N	N		N	88200	2100	2	2.44	102994906000	1164942	67.72	87500	89500	87400	111900	60300	86100	88412.13	1.71	-17669	205541	90966	88532	86566	84132	82166	87550	83150	324	25800	500	60270	100	1	64819980	57171	-340.54	100.23	12	1.80	-259.00	880.00	97900	20231201	-9.91	32150	20231027	174.34	97900	-9.91	20231201	32150	174.34	20231027	97900	-9.91	20231201	32150	174.34	20231027	0.18	N	454910	500	324 억		1105407	N	N	177	N	00	N
79	20231215	111225	57	100.00	KOSPI		기계	N	N	N	N		N	88700	2600	2	3.02	94624550400	1070133	62.21	87500	89500	87400	111900	60300	86100	88423.26	1.71	-17669	180332	90966	88532	86566	84132	82166	87550	83150	324	25800	500	60270	100	1	64819980	57495	-342.47	100.80	12	1.65	-259.00	880.00	97900	20231201	-9.40	32150	20231027	175.89	97900	-9.40	20231201	32150	175.89	20231027	97900	-9.40	20231201	32150	175.89	20231027	0.18	N	454910	500	324 억		1105407	N	N	177	N	00	N
80	20231215	101231	57	100.00	KOSPI		기계	N	N	N	N		N	88500	2400	2	2.79	66066409100	748899	43.53	87500	89400	87400	111900	60300	86100	88218.17	1.71	-17669	130606	90966	88532	86566	84132	82166	87550	83150	324	25800	500	60270	100	1	64819980	57366	-341.70	100.57	12	1.16	-259.00	880.00	97900	20231201	-9.60	32150	20231027	175.27	97900	-9.60	20231201	32150	175.27	20231027	97900	-9.60	20231201	32150	175.27	20231027	0.18	N	454910	500	324 억		1105407	N	N	177	N	00	N
81	20231215	091235	57	100.00	KOSPI		기계	N	N	N	N		N	88400	2300	2	2.67	24468162500	278088	16.17	87500	88600	87400	111900	60300	86100	87987.41	1.71	-17669	33501	90966	88532	86566	84132	82166	87550	83150	324	25800	500	60270	100	1	64819980	57301	-341.31	100.45	12	0.43	-259.00	880.00	97900	20231201	-9.70	32150	20231027	174.96	97900	-9.70	20231201	32150	174.96	20231027	97900	-9.70	20231201	32150	174.96	20231027	0.18	N	454910	500	324 억		1105407	N	N	177	N	00	N
82	20231214	161227	57	100.00	KOSPI		기계	N	N	N	N		N	86100	0	3	0.00	146845335700	1690767	95.42	88500	89000	84600	111900	60300	86100	86853.12	1.81	0	-52578	91833	88966	87233	84366	82633	88100	83500	324	25800	500	60270	100	1	64819980	55810	-332.43	97.84	12	2.61	-259.00	880.00	97900	20231201	-12.05	32150	20231027	167.81	97900	-12.05	20231201	32150	167.81	20231027	97900	-12.05	20231201	32150	167.81	20231027	0.17	N	454910	500	324 억		1175479	N	N	177	N	00	N
83	20231214	151307	57	100.00	KOSPI		기계	N	N	N	N		N	86200	100	2	0.12	142167125200	1636480	92.36	88500	89000	84600	111900	60300	86100	86873.75	1.81	0	-44879	91833	88966	87233	84366	82633	88100	83500	324	25800	500	60270	100	1	64819980	55875	-332.82	97.95	12	2.52	-259.00	880.00	97900	20231201	-11.95	32150	20231027	168.12	97900	-11.95	20231201	32150	168.12	20231027	97900	-11.95	20231201	32150	168.12	20231027	0.17	N	454910	500	324 억		1175479	N	N	2	N	00	N
84	20231214	141236	57	100.00	KOSPI		기계	N	N	N	N		N	86200	100	2	0.12	132118914100	1520232	85.80	88500	89000	84600	111900	60300	86100	86907.09	1.81	0	-41497	91833	88966	87233	84366	82633	88100	83500	324	25800	500	60270	100	1	64819980	55875	-332.82	97.95	12	2.35	-259.00	880.00	97900	20231201	-11.95	32150	20231027	168.12	97900	-11.95	20231201	32150	168.12	20231027	97900	-11.95	20231201	32150	168.12	20231027	0.17	N	454910	500	324 억		1175479	N	N	2	N	00	N
85	20231214	131305	57	100.00	KOSPI		기계	N	N	N	N		N	87000	900	2	1.05	124591992700	1433273	80.89	88500	89000	84600	111900	60300	86100	86928.33	1.81	0	-23209	91833	88966	87233	84366	82633	88100	83500	324	25800	500	60270	100	1	64819980	56393	-335.91	98.86	12	2.21	-259.00	880.00	97900	20231201	-11.13	32150	20231027	170.61	97900	-11.13	20231201	32150	170.61	20231027	97900	-11.13	20231201	32150	170.61	20231027	0.17	N	454910	500	324 억		1175479	N	N	2	N	00	N
86	20231214	121330	57	100.00	KOSPI		기계	N	N	N	N		N	86000	-100	5	-0.12	111402869800	1281086	72.30	88500	89000	84600	111900	60300	86100	86959.74	1.81	0	-52094	91833	88966	87233	84366	82633	88100	83500	324	25800	500	60270	100	1	64819980	55745	-332.05	97.73	12	1.98	-259.00	880.00	97900	20231201	-12.16	32150	20231027	167.50	97900	-12.16	20231201	32150	167.50	20231027	97900	-12.16	20231201	32150	167.50	20231027	0.17	N	454910	500	324 억		1175479	N	N	2	N	00	N
87	20231214	111304	57	100.00	KOSPI		기계	N	N	N	N		N	85200	-900	5	-1.05	95409906800	1094256	61.76	88500	89000	84800	111900	60300	86100	87191.61	1.81	0	-39762	91833	88966	87233	84366	82633	88100	83500	324	25800	500	60270	100	1	64819980	55227	-328.96	96.82	12	1.69	-259.00	880.00	97900	20231201	-12.97	32150	20231027	165.01	97900	-12.97	20231201	32150	165.01	20231027	97900	-12.97	20231201	32150	165.01	20231027	0.17	N	454910	500	324 억		1175479	N	N	2	N	00	N
88	20231214	101215	57	100.00	KOSPI		기계	N	N	N	N		N	87600	1500	2	1.74	64912493700	740955	41.82	88500	89000	86000	111900	60300	86100	87606.60	1.81	0	12759	91833	88966	87233	84366	82633	88100	83500	324	25800	500	60270	100	1	64819980	56782	-338.22	99.55	12	1.14	-259.00	880.00	97900	20231201	-10.52	32150	20231027	172.47	97900	-10.52	20231201	32150	172.47	20231027	97900	-10.52	20231201	32150	172.47	20231027	0.17	N	454910	500	324 억		1175479	N	N	2	N	00	N
89	20231214	091154	57	100.00	KOSPI		기계	N	N	N	N		N	87700	1600	2	1.86	21722286000	245967	13.88	88500	89000	87400	111900	60300	86100	88314.15	1.81	0	-13514	91833	88966	87233	84366	82633	88100	83500	324	25800	500	60270	100	1	64819980	56847	-338.61	99.66	12	0.38	-259.00	880.00	97900	20231201	-10.42	32150	20231027	172.78	97900	-10.42	20231201	32150	172.78	20231027	97900	-10.42	20231201	32150	172.78	20231027	0.17	N	454910	500	324 억		1175479	N	N	2	N	00	N
90	20231213	161220	57	100.00	KOSPI		기계	N	N	N	N		N	86100	-4000	5	-4.44	153494355600	1752346	75.94	88900	90100	85500	117100	63100	90100	87592.99	2.32	0	-330119	93900	92000	89300	87400	84700	92950	88350	324	27000	500	63070	100	1	64819980	55810	-332.43	97.84	12	2.70	-259.00	880.00	97900	20231201	-12.05	32150	20231027	167.81	97900	-12.05	20231201	32150	167.81	20231027	97900	-12.05	20231201	32150	167.81	20231027	0.15	N	454910	500	324 억		1505398	N	N	2	N	00	N
91	20231213	151247	57	100.00	KOSPI		기계	N	N	N	N		N	85800	-4300	5	-4.77	144812955500	1651523	71.57	88900	90100	85700	117100	63100	90100	87678.25	2.32	0	-316560	93900	92000	89300	87400	84700	92950	88350	324	27000	500	63070	100	1	64819980	55616	-331.27	97.50	12	2.55	-259.00	880.00	97900	20231201	-12.36	32150	20231027	166.87	97900	-12.36	20231201	32150	166.87	20231027	97900	-12.36	20231201	32150	166.87	20231027	0.15	N	454910	500	324 억		1505398	N	N	10	N	00	N
92	20231213	141245	57	100.00	KOSPI		기계	N	N	N	N		N	86800	-3300	5	-3.66	120242888000	1366773	59.23	88900	90100	86000	117100	63100	90100	87969.12	2.32	0	-271299	93900	92000	89300	87400	84700	92950	88350	324	27000	500	63070	100	1	64819980	56264	-335.14	98.64	12	2.11	-259.00	880.00	97900	20231201	-11.34	32150	20231027	169.98	97900	-11.34	20231201	32150	169.98	20231027	97900	-11.34	20231201	32150	169.98	20231027	0.15	N	454910	500	324 억		1505398	N	N	10	N	00	N
93	20231213	131249	57	100.00	KOSPI		기계	N	N	N	N		N	87100	-3000	5	-3.33	97785059700	1108035	48.02	88900	90100	87000	117100	63100	90100	88243.74	2.32	0	-218893	93900	92000	89300	87400	84700	92950	88350	324	27000	500	63070	100	1	64819980	56458	-336.29	98.98	12	1.71	-259.00	880.00	97900	20231201	-11.03	32150	20231027	170.92	97900	-11.03	20231201	32150	170.92	20231027	97900	-11.03	20231201	32150	170.92	20231027	0.15	N	454910	500	324 억		1505398	N	N	10	N	00	N
94	20231213	121246	57	100.00	KOSPI		기계	N	N	N	N		N	87700	-2400	5	-2.66	86509200800	978912	42.42	88900	90100	87000	117100	63100	90100	88365.26	2.32	0	-177038	93900	92000	89300	87400	84700	92950	88350	324	27000	500	63070	100	1	64819980	56847	-338.61	99.66	12	1.51	-259.00	880.00	97900	20231201	-10.42	32150	20231027	172.78	97900	-10.42	20231201	32150	172.78	20231027	97900	-10.42	20231201	32150	172.78	20231027	0.15	N	454910	500	324 억		1505398	N	N	10	N	00	N
95	20231213	111251	57	100.00	KOSPI		기계	N	N	N	N		N	88400	-1700	5	-1.89	59492062700	670671	29.07	88900	90100	87700	117100	63100	90100	88696.37	2.32	0	-82323	93900	92000	89300	87400	84700	92950	88350	324	27000	500	63070	100	1	64819980	57301	-341.31	100.45	12	1.03	-259.00	880.00	97900	20231201	-9.70	32150	20231027	174.96	97900	-9.70	20231201	32150	174.96	20231027	97900	-9.70	20231201	32150	174.96	20231027	0.15	N	454910	500	324 억		1505398	N	N	10	N	00	N
96	20231213	101258	57	100.00	KOSPI		기계	N	N	N	N		N	88600	-1500	5	-1.66	49131135200	553677	24.00	88900	90100	87700	117100	63100	90100	88725.52	2.32	0	-57609	93900	92000	89300	87400	84700	92950	88350	324	27000	500	63070	100	1	64819980	57431	-342.08	100.68	12	0.85	-259.00	880.00	97900	20231201	-9.50	32150	20231027	175.58	97900	-9.50	20231201	32150	175.58	20231027	97900	-9.50	20231201	32150	175.58	20231027	0.15	N	454910	500	324 억		1505398	N	N	10	N	00	N
97	20231213	091243	57	100.00	KOSPI		기계	N	N	N	N		N	88300	-1800	5	-2.00	20284218000	229410	9.94	88900	89000	87700	117100	63100	90100	88387.27	2.32	0	-25263	93900	92000	89300	87400	84700	92950	88350	324	27000	500	63070	100	1	64819980	57236	-340.93	100.34	12	0.35	-259.00	880.00	97900	20231201	-9.81	32150	20231027	174.65	97900	-9.81	20231201	32150	174.65	20231027	97900	-9.81	20231201	32150	174.65	20231027	0.15	N	454910	500	324 억		1505398	N	N	10	N	00	N
98	20231212	161157	57	100.00	KOSPI		기계	N	N	N	N		N	90100	800	2	0.90	204040521200	2283742	62.75	90000	91200	86600	116000	62600	89300	89343.74	2.37	0	-32235	93966	91632	89366	87032	84766	92800	88200	324	26700	500	62510	100	1	64819980	58403	-347.88	102.39	12	3.52	-259.00	880.00	97900	20231201	-7.97	32150	20231027	180.25	97900	-7.97	20231201	32150	180.25	20231027	97900	-7.97	20231201	32150	180.25	20231027	0.13	N	454910	500	324 억		1539176	N	N	10	N	00	N
99	20231212	151204	57	100.00	KOSPI		기계	N	N	N	N		N	90200	900	2	1.01	198210052400	2219006	60.97	90000	91200	86600	116000	62600	89300	89323.80	2.37	0	-31358	93966	91632	89366	87032	84766	92800	88200	324	26700	500	62510	100	1	64819980	58468	-348.26	102.50	12	3.42	-259.00	880.00	97900	20231201	-7.87	32150	20231027	180.56	97900	-7.87	20231201	32150	180.56	20231027	97900	-7.87	20231201	32150	180.56	20231027	0.13	N	454910	500	324 억		1539176	N	N	11	N	00	N
100	20231212	141058	57	100.00	KOSPI		기계	N	N	N	N		N	89500	200	2	0.22	179896315300	2015133	55.37	90000	91200	86600	116000	62600	89300	89272.67	2.37	0	-49843	93966	91632	89366	87032	84766	92800	88200	324	26700	500	62510	100	1	64819980	58014	-345.56	101.70	12	3.11	-259.00	880.00	97900	20231201	-8.58	32150	20231027	178.38	97900	-8.58	20231201	32150	178.38	20231027	97900	-8.58	20231201	32150	178.38	20231027	0.13	N	454910	500	324 억		1539176	N	N	11	N	00	N
101	20231212	131104	57	100.00	KOSPI		기계	N	N	N	N		N	90500	1200	2	1.34	164597499800	1844862	50.69	90000	91200	86600	116000	62600	89300	89219.41	2.37	0	-50159	93966	91632	89366	87032	84766	92800	88200	324	26700	500	62510	100	1	64819980	58662	-349.42	102.84	12	2.85	-259.00	880.00	97900	20231201	-7.56	32150	20231027	181.49	97900	-7.56	20231201	32150	181.49	20231027	97900	-7.56	20231201	32150	181.49	20231027	0.13	N	454910	500	324 억		1539176	N	N	11	N	00	N
102	20231212	121052	57	100.00	KOSPI		기계	N	N	N	N		N	90000	700	2	0.78	150010458800	1683502	46.26	90000	91200	86600	116000	62600	89300	89106.18	2.37	0	-82385	93966	91632	89366	87032	84766	92800	88200	324	26700	500	62510	100	1	64819980	58338	-347.49	102.27	12	2.60	-259.00	880.00	97900	20231201	-8.07	32150	20231027	179.94	97900	-8.07	20231201	32150	179.94	20231027	97900	-8.07	20231201	32150	179.94	20231027	0.13	N	454910	500	324 억		1539176	N	N	11	N	00	N
103	20231212	111109	57	100.00	KOSPI		기계	N	N	N	N		N	89700	400	2	0.45	121582050700	1369417	37.63	90000	90600	86600	116000	62600	89300	88783.77	2.37	0	-119602	93966	91632	89366	87032	84766	92800	88200	324	26700	500	62510	100	1	64819980	58144	-346.33	101.93	12	2.11	-259.00	880.00	97900	20231201	-8.38	32150	20231027	179.00	97900	-8.38	20231201	32150	179.00	20231027	97900	-8.38	20231201	32150	179.00	20231027	0.13	N	454910	500	324 억		1539176	N	N	11	N	00	N
104	20231212	101155	57	100.00	KOSPI		기계	N	N	N	N		N	89400	100	2	0.11	87702247300	992594	27.27	90000	90100	86600	116000	62600	89300	88356.53	2.37	0	-137920	93966	91632	89366	87032	84766	92800	88200	324	26700	500	62510	100	1	64819980	57949	-345.17	101.59	12	1.53	-259.00	880.00	97900	20231201	-8.68	32150	20231027	178.07	97900	-8.68	20231201	32150	178.07	20231027	97900	-8.68	20231201	32150	178.07	20231027	0.13	N	454910	500	324 억		1539176	N	N	11	N	00	N
105	20231212	091155	57	100.00	KOSPI		기계	N	N	N	N		N	88900	-400	5	-0.45	29755222900	335741	9.22	90000	90100	87100	116000	62600	89300	88625.34	2.37	0	-70777	93966	91632	89366	87032	84766	92800	88200	324	26700	500	62510	100	1	64819980	57625	-343.24	101.02	12	0.52	-259.00	880.00	97900	20231201	-9.19	32150	20231027	176.52	97900	-9.19	20231201	32150	176.52	20231027	97900	-9.19	20231201	32150	176.52	20231027	0.13	N	454910	500	324 억		1539176	N	N	11	N	00	N
106	20231211	161158	57	100.00	KOSPI		기계	N	N	N	N		N	89300	4000	2	4.69	322342083800	3595837	107.19	87500	91700	87100	110800	59800	85300	89643.47	1.63	-288446	195312	91500	88400	85800	82700	80100	89950	84250	324	25500	500	59710	100	1	64819980	57884	-344.79	101.48	12	5.55	-259.00	880.00	97900	20231201	-8.78	32150	20231027	177.76	97900	-8.78	20231201	32150	177.76	20231027	97900	-8.78	20231201	32150	177.76	20231027	0.14	N	454910	500	324 억		1057037	N	N	11	N	00	N
107	20231211	151153	57	100.00	KOSPI		기계	N	N	N	N		N	89400	4100	2	4.81	305517395500	3406826	101.55	87500	91700	87100	110800	59800	85300	89678.10	1.63	-288446	191242	91500	88400	85800	82700	80100	89950	84250	324	25500	500	59710	100	1	64819980	57949	-345.17	101.59	12	5.26	-259.00	880.00	97900	20231201	-8.68	32150	20231027	178.07	97900	-8.68	20231201	32150	178.07	20231027	97900	-8.68	20231201	32150	178.07	20231027	0.14	N	454910	500	324 억		1057037	N	N	6	N	00	N
108	20231211	141154	57	100.00	KOSPI		기계	N	N	N	N		N	90300	5000	2	5.86	275145656800	3068528	91.47	87500	91700	87100	110800	59800	85300	89667.07	1.63	-288446	232380	91500	88400	85800	82700	80100	89950	84250	324	25500	500	59710	100	1	64819980	58532	-348.65	102.61	12	4.73	-259.00	880.00	97900	20231201	-7.76	32150	20231027	180.87	97900	-7.76	20231201	32150	180.87	20231027	97900	-7.76	20231201	32150	180.87	20231027	0.14	N	454910	500	324 억		1057037	N	N	6	N	00	N
109	20231211	131149	57	100.00	KOSPI		기계	N	N	N	N		N	89400	4100	2	4.81	208883092300	2338451	69.71	87500	90900	87100	110800	59800	85300	89325.52	1.63	-288446	75861	91500	88400	85800	82700	80100	89950	84250	324	25500	500	59710	100	1	64819980	57949	-345.17	101.59	12	3.61	-259.00	880.00	97900	20231201	-8.68	32150	20231027	178.07	97900	-8.68	20231201	32150	178.07	20231027	97900	-8.68	20231201	32150	178.07	20231027	0.14	N	454910	500	324 억		1057037	N	N	6	N	00	N
110	20231211	121153	57	100.00	KOSPI		기계	N	N	N	N		N	89300	4000	2	4.69	199688702400	2235387	66.63	87500	90900	87100	110800	59800	85300	89330.82	1.63	-288446	70801	91500	88400	85800	82700	80100	89950	84250	324	25500	500	59710	100	1	64819980	57884	-344.79	101.48	12	3.45	-259.00	880.00	97900	20231201	-8.78	32150	20231027	177.76	97900	-8.78	20231201	32150	177.76	20231027	97900	-8.78	20231201	32150	177.76	20231027	0.14	N	454910	500	324 억		1057037	N	N	6	N	00	N
111	20231211	111147	57	100.00	KOSPI		기계	N	N	N	N		N	89500	4200	2	4.92	184474111100	2065578	61.57	87500	90900	87100	110800	59800	85300	89308.83	1.63	-288446	56052	91500	88400	85800	82700	80100	89950	84250	324	25500	500	59710	100	1	64819980	58014	-345.56	101.70	12	3.19	-259.00	880.00	97900	20231201	-8.58	32150	20231027	178.38	97900	-8.58	20231201	32150	178.38	20231027	97900	-8.58	20231201	32150	178.38	20231027	0.14	N	454910	500	324 억		1057037	N	N	6	N	00	N
112	20231211	101147	57	100.00	KOSPI		기계	N	N	N	N		N	90000	4700	2	5.51	159528915000	1787128	53.27	87500	90900	87100	110800	59800	85300	89265.66	1.63	-288446	54577	91500	88400	85800	82700	80100	89950	84250	324	25500	500	59710	100	1	64819980	58338	-347.49	102.27	12	2.76	-259.00	880.00	97900	20231201	-8.07	32150	20231027	179.94	97900	-8.07	20231201	32150	179.94	20231027	97900	-8.07	20231201	32150	179.94	20231027	0.14	N	454910	500	324 억		1057037	N	N	6	N	00	N
113	20231211	091146	57	100.00	KOSPI		기계	N	N	N	N		N	89200	3900	2	4.57	52597870800	592642	17.67	87500	90200	87100	110800	59800	85300	88751.87	1.63	-288446	-18401	91500	88400	85800	82700	80100	89950	84250	324	25500	500	59710	100	1	64819980	57819	-344.40	101.36	12	0.91	-259.00	880.00	97900	20231201	-8.89	32150	20231027	177.45	97900	-8.89	20231201	32150	177.45	20231027	97900	-8.89	20231201	32150	177.45	20231027	0.14	N	454910	500	324 억		1057037	N	N	6	N	00	N
114	20231208	161137	57	100.00	KOSPI		기계	N	N	N	N		N	85300	3100	2	3.77	286301477000	3313598	105.39	84200	88900	83200	106800	57600	82200	86404.58	1.63	0	278735	93866	88032	85066	79232	76266	86550	77750	324	24600	500	57540	100	1	64819980	55291	-329.34	96.93	12	5.11	-259.00	880.00	97900	20231201	-12.87	32150	20231027	165.32	97900	-12.87	20231201	32150	165.32	20231027	97900	-12.87	20231201	32150	165.32	20231027	0.08	N	454910	500	324 억		1057037	N	N	6	N	00	N
115	20231208	151140	57	100.00	KOSPI		기계	N	N	N	N		N	85400	3200	2	3.89	278838807000	3226071	102.61	84200	88900	83200	106800	57600	82200	86433.14	1.63	0	272596	93866	88032	85066	79232	76266	86550	77750	324	24600	500	57540	100	1	64819980	55356	-329.73	97.05	12	4.98	-259.00	880.00	97900	20231201	-12.77	32150	20231027	165.63	97900	-12.77	20231201	32150	165.63	20231027	97900	-12.77	20231201	32150	165.63	20231027	0.08	N	454910	500	324 억		1057037	N	N	0	N	00	N
116	20231208	141139	57	100.00	KOSPI		기계	N	N	N	N		N	85800	3600	2	4.38	251280411900	2903210	92.34	84200	88900	83200	106800	57600	82200	86552.84	1.63	0	255036	93866	88032	85066	79232	76266	86550	77750	324	24600	500	57540	100	1	64819980	55616	-331.27	97.50	12	4.48	-259.00	880.00	97900	20231201	-12.36	32150	20231027	166.87	97900	-12.36	20231201	32150	166.87	20231027	97900	-12.36	20231201	32150	166.87	20231027	0.08	N	454910	500	324 억		1057037	N	N	0	N	00	N
117	20231208	131137	57	100.00	KOSPI		기계	N	N	N	N		N	87300	5100	2	6.20	220840020400	2550859	81.13	84200	88900	83200	106800	57600	82200	86575.03	1.63	0	263241	93866	88032	85066	79232	76266	86550	77750	324	24600	500	57540	100	1	64819980	56588	-337.07	99.20	12	3.94	-259.00	880.00	97900	20231201	-10.83	32150	20231027	171.54	97900	-10.83	20231201	32150	171.54	20231027	97900	-10.83	20231201	32150	171.54	20231027	0.08	N	454910	500	324 억		1057037	N	N	0	N	00	N
118	20231208	121134	57	100.00	KOSPI		기계	N	N	N	N		N	87700	5500	2	6.69	205250571200	2373200	75.48	84200	88900	83200	106800	57600	82200	86487.12	1.63	0	217830	93866	88032	85066	79232	76266	86550	77750	324	24600	500	57540	100	1	64819980	56847	-338.61	99.66	12	3.66	-259.00	880.00	97900	20231201	-10.42	32150	20231027	172.78	97900	-10.42	20231201	32150	172.78	20231027	97900	-10.42	20231201	32150	172.78	20231027	0.08	N	454910	500	324 억		1057037	N	N	0	N	00	N
119	20231208	111129	57	100.00	KOSPI		기계	N	N	N	N		N	88300	6100	2	7.42	177534422200	2056891	65.42	84200	88900	83200	106800	57600	82200	86312.33	1.63	0	175591	93866	88032	85066	79232	76266	86550	77750	324	24600	500	57540	100	1	64819980	57236	-340.93	100.34	12	3.17	-259.00	880.00	97900	20231201	-9.81	32150	20231027	174.65	97900	-9.81	20231201	32150	174.65	20231027	97900	-9.81	20231201	32150	174.65	20231027	0.08	N	454910	500	324 억		1057037	N	N	0	N	00	N
120	20231208	101138	57	100.00	KOSPI		기계	N	N	N	N		N	86600	4400	2	5.35	112401987700	1314866	41.82	84200	87500	83200	106800	57600	82200	85485.89	1.63	0	60188	93866	88032	85066	79232	76266	86550	77750	324	24600	500	57540	100	1	64819980	56134	-334.36	98.41	12	2.03	-259.00	880.00	97900	20231201	-11.54	32150	20231027	169.36	97900	-11.54	20231201	32150	169.36	20231027	97900	-11.54	20231201	32150	169.36	20231027	0.08	N	454910	500	324 억		1057037	N	N	0	N	00	N
121	20231208	091128	57	100.00	KOSPI		기계	N	N	N	N		N	85900	3700	2	4.50	38585176500	454078	14.44	84200	86000	83200	106800	57600	82200	84975.71	1.63	0	-15997	93866	88032	85066	79232	76266	86550	77750	324	24600	500	57540	100	1	64819980	55680	-331.66	97.61	12	0.70	-259.00	880.00	97900	20231201	-12.26	32150	20231027	167.19	97900	-12.26	20231201	32150	167.19	20231027	97900	-12.26	20231201	32150	167.19	20231027	0.08	N	454910	500	324 억		1057037	N	N	0	N	00	N
122	20231207	161128	57	100.00	KOSPI		기계	N	N	N	N		N	82200	-6900	5	-7.74	265967794900	3094341	55.18	87200	90900	82100	115800	62400	89100	85967.91	2.21	0	-358449	98033	93566	85233	80766	72433	95800	83000	324	26700	500	62370	100	1	64819980	53282	-317.37	93.41	12	4.77	-259.00	880.00	97900	20231201	-16.04	32150	20231027	155.68	97900	-16.04	20231201	32150	155.68	20231027	97900	-16.04	20231201	32150	155.68	20231027	0.09	N	454910	500	324 억		1434675	N	N	42	N	00	N
123	20231207	151130	57	100.00	KOSPI		기계	N	N	N	N		N	83100	-6000	5	-6.73	254772189200	2958588	52.76	87200	90900	82100	115800	62400	89100	86111.29	2.21	0	-363455	98033	93566	85233	80766	72433	95800	83000	324	26700	500	62370	100	1	64819980	53865	-320.85	94.43	12	4.56	-259.00	880.00	97900	20231201	-15.12	32150	20231027	158.48	97900	-15.12	20231201	32150	158.48	20231027	97900	-15.12	20231201	32150	158.48	20231027	0.09	N	454910	500	324 억		1434675	N	N	42	N	00	N
124	20231207	141129	57	100.00	KOSPI		기계	N	N	N	N		N	83400	-5700	5	-6.40	221795641000	2561392	45.68	87200	90900	82600	115800	62400	89100	86590.41	2.21	0	-292824	98033	93566	85233	80766	72433	95800	83000	324	26700	500	62370	100	1	64819980	54060	-322.01	94.77	12	3.95	-259.00	880.00	97900	20231201	-14.81	32150	20231027	159.41	97900	-14.81	20231201	32150	159.41	20231027	97900	-14.81	20231201	32150	159.41	20231027	0.09	N	454910	500	324 억		1434675	N	N	42	N	00	N
125	20231207	131126	57	100.00	KOSPI		기계	N	N	N	N		N	84400	-4700	5	-5.27	187514094700	2150300	38.35	87200	90900	83900	115800	62400	89100	87202.41	2.21	0	-246270	98033	93566	85233	80766	72433	95800	83000	324	26700	500	62370	100	1	64819980	54708	-325.87	95.91	12	3.32	-259.00	880.00	97900	20231201	-13.79	32150	20231027	162.52	97900	-13.79	20231201	32150	162.52	20231027	97900	-13.79	20231201	32150	162.52	20231027	0.09	N	454910	500	324 억		1434675	N	N	42	N	00	N
126	20231207	121128	57	100.00	KOSPI		기계	N	N	N	N		N	85200	-3900	5	-4.38	162355853300	1852947	33.04	87200	90900	85000	115800	62400	89100	87619.18	2.21	0	-162336	98033	93566	85233	80766	72433	95800	83000	324	26700	500	62370	100	1	64819980	55227	-328.96	96.82	12	2.86	-259.00	880.00	97900	20231201	-12.97	32150	20231027	165.01	97900	-12.97	20231201	32150	165.01	20231027	97900	-12.97	20231201	32150	165.01	20231027	0.09	N	454910	500	324 억		1434675	N	N	42	N	00	N
127	20231207	111112	57	100.00	KOSPI		기계	N	N	N	N		N	86000	-3100	5	-3.48	140423816700	1596432	28.47	87200	90900	85800	115800	62400	89100	87960.00	2.21	0	-120594	98033	93566	85233	80766	72433	95800	83000	324	26700	500	62370	100	1	64819980	55745	-332.05	97.73	12	2.46	-259.00	880.00	97900	20231201	-12.16	32150	20231027	167.50	97900	-12.16	20231201	32150	167.50	20231027	97900	-12.16	20231201	32150	167.50	20231027	0.09	N	454910	500	324 억		1434675	N	N	42	N	00	N
128	20231207	101122	57	100.00	KOSPI		기계	N	N	N	N		N	87500	-1600	5	-1.80	106833209900	1208595	21.55	87200	90900	86400	115800	62400	89100	88393.70	2.21	0	-109385	98033	93566	85233	80766	72433	95800	83000	324	26700	500	62370	100	1	64819980	56717	-337.84	99.43	12	1.86	-259.00	880.00	97900	20231201	-10.62	32150	20231027	172.16	97900	-10.62	20231201	32150	172.16	20231027	97900	-10.62	20231201	32150	172.16	20231027	0.09	N	454910	500	324 억		1434675	N	N	42	N	00	N
129	20231207	091127	57	100.00	KOSPI		기계	N	N	N	N		N	88800	-300	5	-0.34	51034884300	575754	10.27	87200	90900	86400	115800	62400	89100	88638.92	2.21	0	-60785	98033	93566	85233	80766	72433	95800	83000	324	26700	500	62370	100	1	64819980	57560	-342.86	100.91	12	0.89	-259.00	880.00	97900	20231201	-9.30	32150	20231027	176.21	97900	-9.30	20231201	32150	176.21	20231027	97900	-9.30	20231201	32150	176.21	20231027	0.09	N	454910	500	324 억		1434675	N	N	42	N	00	N
130	20231206	161114	57	100.00	KOSPI		기계	N	N	N	N		N	89100	7400	2	9.06	465661062300	5544278	128.97	80100	89700	76900	106200	57200	81700	83972.67	1.48	0	475811	89233	85466	82233	78466	75233	87350	80350	324	24500	500	57190	100	1	64819980	57755	-344.02	101.25	12	8.55	-259.00	880.00	97900	20231201	-8.99	32150	20231027	177.14	97900	-8.99	20231201	32150	177.14	20231027	97900	-8.99	20231201	32150	177.14	20231027	0.13	N	454910	500	324 억		958154	N	N	42	N	00	N
131	20231206	151133	57	100.00	KOSPI		기계	N	N	N	N		N	88300	6600	2	8.08	439201053300	5245725	122.02	80100	89700	76900	106200	57200	81700	83726.30	1.48	0	434527	89233	85466	82233	78466	75233	87350	80350	324	24500	500	57190	100	1	64819980	57236	-340.93	100.34	12	8.09	-259.00	880.00	97900	20231201	-9.81	32150	20231027	174.65	97900	-9.81	20231201	32150	174.65	20231027	97900	-9.81	20231201	32150	174.65	20231027	0.13	N	454910	500	324 억		958154	N	N	4	N	00	N
132	20231206	141129	57	100.00	KOSPI		기계	N	N	N	N		N	85500	3800	2	4.65	289574284500	3541487	82.38	80100	86500	76900	106200	57200	81700	81766.34	1.48	0	344443	89233	85466	82233	78466	75233	87350	80350	324	24500	500	57190	100	1	64819980	55421	-330.12	97.16	12	5.46	-259.00	880.00	97900	20231201	-12.67	32150	20231027	165.94	97900	-12.67	20231201	32150	165.94	20231027	97900	-12.67	20231201	32150	165.94	20231027	0.13	N	454910	500	324 억		958154	N	N	4	N	00	N
133	20231206	131117	57	100.00	KOSPI		기계	N	N	N	N		N	82800	1100	2	1.35	217392354200	2691167	62.60	80100	84800	76900	106200	57200	81700	80779.26	1.48	0	236504	89233	85466	82233	78466	75233	87350	80350	324	24500	500	57190	100	1	64819980	53671	-319.69	94.09	12	4.15	-259.00	880.00	97900	20231201	-15.42	32150	20231027	157.54	97900	-15.42	20231201	32150	157.54	20231027	97900	-15.42	20231201	32150	157.54	20231027	0.13	N	454910	500	324 억		958154	N	N	4	N	00	N
134	20231206	121106	57	100.00	KOSPI		기계	N	N	N	N		N	82700	1000	2	1.22	199656106300	2475405	57.58	80100	84800	76900	106200	57200	81700	80655.08	1.48	0	183862	89233	85466	82233	78466	75233	87350	80350	324	24500	500	57190	100	1	64819980	53606	-319.31	93.98	12	3.82	-259.00	880.00	97900	20231201	-15.53	32150	20231027	157.23	97900	-15.53	20231201	32150	157.23	20231027	97900	-15.53	20231201	32150	157.23	20231027	0.13	N	454910	500	324 억		958154	N	N	4	N	00	N
135	20231206	111131	57	100.00	KOSPI		기계	N	N	N	N		N	82900	1200	2	1.47	176280802600	2194369	51.04	80100	84800	76900	106200	57200	81700	80331.99	1.48	0	151130	89233	85466	82233	78466	75233	87350	80350	324	24500	500	57190	100	1	64819980	53736	-320.08	94.20	12	3.39	-259.00	880.00	97900	20231201	-15.32	32150	20231027	157.85	97900	-15.32	20231201	32150	157.85	20231027	97900	-15.32	20231201	32150	157.85	20231027	0.13	N	454910	500	324 억		958154	N	N	4	N	00	N
136	20231206	101120	57	100.00	KOSPI		기계	N	N	N	N		N	79200	-2500	5	-3.06	92497895200	1176506	27.37	80100	81400	76900	106200	57200	81700	78615.52	1.48	0	87703	89233	85466	82233	78466	75233	87350	80350	324	24500	500	57190	100	1	64819980	51337	-305.79	90.00	12	1.82	-259.00	880.00	97900	20231201	-19.10	32150	20231027	146.35	97900	-19.10	20231201	32150	146.35	20231027	97900	-19.10	20231201	32150	146.35	20231027	0.13	N	454910	500	324 억		958154	N	N	4	N	00	N
137	20231206	091122	57	100.00	KOSPI		기계	N	N	N	N		N	80000	-1700	5	-2.08	29328772400	368635	8.57	80100	81400	78200	106200	57200	81700	79548.62	1.48	0	15273	89233	85466	82233	78466	75233	87350	80350	324	24500	500	57190	100	1	64819980	51856	-308.88	90.91	12	0.57	-259.00	880.00	97900	20231201	-18.28	32150	20231027	148.83	97900	-18.28	20231201	32150	148.83	20231027	97900	-18.28	20231201	32150	148.83	20231027	0.13	N	454910	500	324 억		958154	N	N	4	N	00	N
138	20231205	161123	57	100.00	KOSPI		기계	N	N	N	N		N	81700	1800	2	2.25	351444802100	4254570	107.32	80900	86000	79000	103800	56000	79900	82607.36	1.16	0	185770	89100	84500	81700	77100	74300	83100	75700	324	23900	500	55930	100	1	64819980	52958	-315.44	92.84	12	6.56	-259.00	880.00	97900	20231201	-16.55	32150	20231027	154.12	97900	-16.55	20231201	32150	154.12	20231027	97900	-16.55	20231201	32150	154.12	20231027	0.15	N	454910	500	324 억		754512	N	N	4	N	00	N
139	20231205	151121	57	100.00	KOSPI		기계	N	N	N	N		N	81300	1400	2	1.75	340514891400	4120713	103.95	80900	86000	79000	103800	56000	79900	82635.91	1.16	0	194720	89100	84500	81700	77100	74300	83100	75700	324	23900	500	55930	100	1	64819980	52699	-313.90	92.39	12	6.36	-259.00	880.00	97900	20231201	-16.96	32150	20231027	152.88	97900	-16.96	20231201	32150	152.88	20231027	97900	-16.96	20231201	32150	152.88	20231027	0.15	N	454910	500	324 억		754512	N	N	488	N	00	N
140	20231205	141117	57	100.00	KOSPI		기계	N	N	N	N		N	81400	1500	2	1.88	310639695300	3754230	94.70	80900	86000	79000	103800	56000	79900	82745.02	1.16	0	185610	89100	84500	81700	77100	74300	83100	75700	324	23900	500	55930	100	1	64819980	52763	-314.29	92.50	12	5.79	-259.00	880.00	97900	20231201	-16.85	32150	20231027	153.19	97900	-16.85	20231201	32150	153.19	20231027	97900	-16.85	20231201	32150	153.19	20231027	0.15	N	454910	500	324 억		754512	N	N	488	N	00	N
141	20231205	131114	57	100.00	KOSPI		기계	N	N	N	N		N	81400	1500	2	1.88	271947555900	3274055	82.59	80900	86000	79000	103800	56000	79900	83062.79	1.16	0	135586	89100	84500	81700	77100	74300	83100	75700	324	23900	500	55930	100	1	64819980	52763	-314.29	92.50	12	5.05	-259.00	880.00	97900	20231201	-16.85	32150	20231027	153.19	97900	-16.85	20231201	32150	153.19	20231027	97900	-16.85	20231201	32150	153.19	20231027	0.15	N	454910	500	324 억		754512	N	N	488	N	00	N
142	20231205	121113	57	100.00	KOSPI		기계	N	N	N	N		N	82700	2800	2	3.50	253489788400	3049431	76.92	80900	86000	79000	103800	56000	79900	83128.45	1.16	0	160979	89100	84500	81700	77100	74300	83100	75700	324	23900	500	55930	100	1	64819980	53606	-319.31	93.98	12	4.70	-259.00	880.00	97900	20231201	-15.53	32150	20231027	157.23	97900	-15.53	20231201	32150	157.23	20231027	97900	-15.53	20231201	32150	157.23	20231027	0.15	N	454910	500	324 억		754512	N	N	488	N	00	N
143	20231205	111111	57	100.00	KOSPI		기계	N	N	N	N		N	83100	3200	2	4.01	230808478800	2776143	70.03	80900	86000	79000	103800	56000	79900	83141.68	1.16	0	91389	89100	84500	81700	77100	74300	83100	75700	324	23900	500	55930	100	1	64819980	53865	-320.85	94.43	12	4.28	-259.00	880.00	97900	20231201	-15.12	32150	20231027	158.48	97900	-15.12	20231201	32150	158.48	20231027	97900	-15.12	20231201	32150	158.48	20231027	0.15	N	454910	500	324 억		754512	N	N	488	N	00	N
144	20231205	101114	57	100.00	KOSPI		기계	N	N	N	N		N	82900	3000	2	3.75	196500118000	2360496	59.55	80900	86000	79000	103800	56000	79900	83247.32	1.16	0	40850	89100	84500	81700	77100	74300	83100	75700	324	23900	500	55930	100	1	64819980	53736	-320.08	94.20	12	3.64	-259.00	880.00	97900	20231201	-15.32	32150	20231027	157.85	97900	-15.32	20231201	32150	157.85	20231027	97900	-15.32	20231201	32150	157.85	20231027	0.15	N	454910	500	324 억		754512	N	N	488	N	00	N
145	20231205	091111	57	100.00	KOSPI		기계	N	N	N	N		N	84700	4800	2	6.01	76913816200	936973	23.64	80900	84700	79000	103800	56000	79900	82090.94	1.16	0	27077	89100	84500	81700	77100	74300	83100	75700	324	23900	500	55930	100	1	64819980	54903	-327.03	96.25	12	1.45	-259.00	880.00	97900	20231201	-13.48	32150	20231027	163.45	97900	-13.48	20231201	32150	163.45	20231027	97900	-13.48	20231201	32150	163.45	20231027	0.15	N	454910	500	324 억		754512	N	N	488	N	00	N
146	20231204	161108	57	100.00	KOSPI		기계	N	N	N	N		N	79900	-8900	5	-10.02	321671289600	3905631	68.64	84700	86300	78900	115400	62200	88800	82366.99	0.84	0	202324	101466	95132	91566	85232	81666	93350	83450	324	26600	500	62160	100	1	64819980	51791	-308.49	90.80	12	6.03	-259.00	880.00	97900	20231201	-18.39	32150	20231027	148.52	97900	-18.39	20231201	32150	148.52	20231027	97900	-18.39	20231201	32150	148.52	20231027	0.15	N	454910	500	324 억		547405	N	N	488	N	00	N
147	20231204	151111	57	100.00	KOSPI		기계	N	N	N	N		N	80000	-8800	5	-9.91	308117421600	3736188	65.66	84700	86300	78900	115400	62200	88800	82465.30	0.84	0	178310	101466	95132	91566	85232	81666	93350	83450	324	26600	500	62160	100	1	64819980	51856	-308.88	90.91	12	5.76	-259.00	880.00	97900	20231201	-18.28	32150	20231027	148.83	97900	-18.28	20231201	32150	148.83	20231027	97900	-18.28	20231201	32150	148.83	20231027	0.15	N	454910	500	324 억		547405	N	N	238	N	00	N
148	20231204	141103	57	100.00	KOSPI		기계	N	N	N	N		N	82300	-6500	5	-7.32	236753657500	2847479	50.04	84700	86300	81200	115400	62200	88800	83141.38	0.84	0	98077	101466	95132	91566	85232	81666	93350	83450	324	26600	500	62160	100	1	64819980	53347	-317.76	93.52	12	4.39	-259.00	880.00	97900	20231201	-15.93	32150	20231027	155.99	97900	-15.93	20231201	32150	155.99	20231027	97900	-15.93	20231201	32150	155.99	20231027	0.15	N	454910	500	324 억		547405	N	N	238	N	00	N
149	20231204	131102	57	100.00	KOSPI		기계	N	N	N	N		N	82100	-6700	5	-7.55	223401883600	2685632	47.20	84700	86300	81200	115400	62200	88800	83180.29	0.84	0	86568	101466	95132	91566	85232	81666	93350	83450	324	26600	500	62160	100	1	64819980	53217	-316.99	93.30	12	4.14	-259.00	880.00	97900	20231201	-16.14	32150	20231027	155.37	97900	-16.14	20231201	32150	155.37	20231027	97900	-16.14	20231201	32150	155.37	20231027	0.15	N	454910	500	324 억		547405	N	N	238	N	00	N
150	20231204	121103	57	100.00	KOSPI		기계	N	N	N	N		N	82500	-6300	5	-7.09	207110497600	2487985	43.72	84700	86300	81200	115400	62200	88800	83240.20	0.84	0	62111	101466	95132	91566	85232	81666	93350	83450	324	26600	500	62160	100	1	64819980	53476	-318.53	93.75	12	3.84	-259.00	880.00	97900	20231201	-15.73	32150	20231027	156.61	97900	-15.73	20231201	32150	156.61	20231027	97900	-15.73	20231201	32150	156.61	20231027	0.15	N	454910	500	324 억		547405	N	N	238	N	00	N
151	20231204	111106	57	100.00	KOSPI		기계	N	N	N	N		N	82400	-6400	5	-7.21	196637160300	2361308	41.50	84700	86300	81200	115400	62200	88800	83270.41	0.84	0	35300	101466	95132	91566	85232	81666	93350	83450	324	26600	500	62160	100	1	64819980	53412	-318.15	93.64	12	3.64	-259.00	880.00	97900	20231201	-15.83	32150	20231027	156.30	97900	-15.83	20231201	32150	156.30	20231027	97900	-15.83	20231201	32150	156.30	20231027	0.15	N	454910	500	324 억		547405	N	N	238	N	00	N
152	20231204	101103	57	100.00	KOSPI		기계	N	N	N	N		N	81800	-7000	5	-7.88	166341724400	1994410	35.05	84700	86300	81200	115400	62200	88800	83399.04	0.84	0	-1386	101466	95132	91566	85232	81666	93350	83450	324	26600	500	62160	100	1	64819980	53023	-315.83	92.95	12	3.08	-259.00	880.00	97900	20231201	-16.45	32150	20231027	154.43	97900	-16.45	20231201	32150	154.43	20231027	97900	-16.45	20231201	32150	154.43	20231027	0.15	N	454910	500	324 억		547405	N	N	238	N	00	N
153	20231204	091102	57	100.00	KOSPI		기계	N	N	N	N		N	84900	-3900	5	-4.39	73409780200	881148	15.49	84700	85200	81200	115400	62200	88800	83300.14	0.84	0	75256	101466	95132	91566	85232	81666	93350	83450	324	26600	500	62160	100	1	64819980	55032	-327.80	96.48	12	1.36	-259.00	880.00	97900	20231201	-13.28	32150	20231027	164.07	97900	-13.28	20231201	32150	164.07	20231027	97900	-13.28	20231201	32150	164.07	20231027	0.15	N	454910	500	324 억		547405	N	N	238	N	00	N
154	20231201	161104	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	88800	-4100	5	-4.41	511886549300	5599717	80.04	95100	97900	88000	120700	65100	92900	91420.69	1.93	0	-690832	98833	95866	89933	86966	81033	97350	88450	324	27800	500	65030	100	1	64819980	57560	-342.86	100.91	12	8.64	-259.00	880.00	97900	20231201	-9.30	32150	20231027	176.21	97900	-9.30	20231201	32150	176.21	20231027	97900	-9.30	20231201	32150	176.21	20231027	0.23	N	454910	500	324 억		1248491	N	N	238	N	00	N
155	20231201	151101	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	90300	-2600	5	-2.80	490790230500	5363537	76.66	95100	97900	88000	120700	65100	92900	91504.71	1.93	0	-668223	98833	95866	89933	86966	81033	97350	88450	324	27800	500	65030	100	1	64819980	58532	-348.65	102.61	12	8.27	-259.00	880.00	97900	20231201	-7.76	32150	20231027	180.87	97900	-7.76	20231201	32150	180.87	20231027	97900	-7.76	20231201	32150	180.87	20231027	0.23	N	454910	500	324 억		1248491	N	N	125	N	00	N
156	20231201	141100	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	88500	-4400	5	-4.74	450649076900	4917101	70.28	95100	97900	88000	120700	65100	92900	91649.10	1.93	0	-650644	98833	95866	89933	86966	81033	97350	88450	324	27800	500	65030	100	1	64819980	57366	-341.70	100.57	12	7.59	-259.00	880.00	97900	20231201	-9.60	32150	20231027	175.27	97900	-9.60	20231201	32150	175.27	20231027	97900	-9.60	20231201	32150	175.27	20231027	0.23	N	454910	500	324 억		1248491	N	N	125	N	00	N
157	20231201	131104	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	89900	-3000	5	-3.23	425824766400	4637863	66.29	95100	97900	88000	120700	65100	92900	91814.64	1.93	0	-606697	98833	95866	89933	86966	81033	97350	88450	324	27800	500	65030	100	1	64819980	58273	-347.10	102.16	12	7.15	-259.00	880.00	97900	20231201	-8.17	32150	20231027	179.63	97900	-8.17	20231201	32150	179.63	20231027	97900	-8.17	20231201	32150	179.63	20231027	0.23	N	454910	500	324 억		1248491	N	N	125	N	00	N
158	20231201	121110	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	89700	-3200	5	-3.44	403035619300	4383283	62.65	95100	97900	88000	120700	65100	92900	91948.13	1.93	0	-577580	98833	95866	89933	86966	81033	97350	88450	324	27800	500	65030	100	1	64819980	58144	-346.33	101.93	12	6.76	-259.00	880.00	97900	20231201	-8.38	32150	20231027	179.00	97900	-8.38	20231201	32150	179.00	20231027	97900	-8.38	20231201	32150	179.00	20231027	0.23	N	454910	500	324 억		1248491	N	N	125	N	00	N
159	20231201	111102	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	90000	-2900	5	-3.12	345150930600	3734410	53.38	95100	97900	88900	120700	65100	92900	92424.36	1.93	0	-516458	98833	95866	89933	86966	81033	97350	88450	324	27800	500	65030	100	1	64819980	58338	-347.49	102.27	12	5.76	-259.00	880.00	97900	20231201	-8.07	32150	20231027	179.94	97900	-8.07	20231201	32150	179.94	20231027	97900	-8.07	20231201	32150	179.94	20231027	0.23	N	454910	500	324 억		1248491	N	N	125	N	00	N
160	20231201	101111	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	92000	-900	5	-0.97	288469296100	3109237	44.44	95100	97900	88900	120700	65100	92900	92778.12	1.93	0	-413887	98833	95866	89933	86966	81033	97350	88450	324	27800	500	65030	100	1	64819980	59634	-355.21	104.55	12	4.80	-259.00	880.00	97900	20231201	-6.03	32150	20231027	186.16	97900	-6.03	20231201	32150	186.16	20231027	97900	-6.03	20231201	32150	186.16	20231027	0.23	N	454910	500	324 억		1248491	N	N	125	N	00	N
161	20231201	091059	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	90700	-2200	5	-2.37	134350747800	1428190	20.41	95100	97900	89400	120700	65100	92900	94071.44	1.93	0	-203198	98833	95866	89933	86966	81033	97350	88450	324	27800	500	65030	100	1	64819980	58792	-350.19	103.07	12	2.20	-259.00	880.00	97900	20231201	-7.35	32150	20231027	182.12	97900	-7.35	20231201	32150	182.12	20231027	97900	-7.35	20231201	32150	182.12	20231027	0.23	N	454910	500	324 억		1248491	N	N	125	N	00	N