KissMeData/042700/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	160524	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	103412028200	1681160	74.82	61700	64500	59600	79900	43100	61500	61506.27	13.71	-80138	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.73	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13349387	N	N	6182	N	00	N
3	20231229	150521	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	103412028200	1681160	74.82	61700	64500	59600	79900	43100	61500	61506.27	13.71	-80138	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.73	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13349387	N	N	6182	N	00	N
4	20231229	140522	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	103412028200	1681160	74.82	61700	64500	59600	79900	43100	61500	61506.27	13.71	-80138	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.73	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13349387	N	N	6182	N	00	N
5	20231229	130521	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	103412028200	1681160	74.82	61700	64500	59600	79900	43100	61500	61506.27	13.71	-80138	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.73	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13349387	N	N	6182	N	00	N
6	20231229	120521	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	103412028200	1681160	74.82	61700	64500	59600	79900	43100	61500	61506.27	13.71	-80138	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.73	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13349387	N	N	6182	N	00	N
7	20231229	110501	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	103412028200	1681160	74.82	61700	64500	59600	79900	43100	61500	61506.27	13.71	-80138	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.73	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13349387	N	N	6182	N	00	N
8	20231229	100505	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	103412028200	1681160	74.82	61700	64500	59600	79900	43100	61500	61506.27	13.71	-80138	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.73	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13349387	N	N	6182	N	00	N
9	20231229	090506	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	103412028200	1681160	74.82	61700	64500	59600	79900	43100	61500	61506.27	13.71	-80138	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.73	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13349387	N	N	6182	N	00	N
10	20231228	160500	57	100.00	KOSPI		기계	N	N	N	N		N	61700	200	2	0.33	102271928500	1662756	74.00	61700	64500	59600	79900	43100	61500	61506.27	13.79	-2000	-82630	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60058	66.06	15.39	12	1.71	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	67900	-9.13	20231110	11150	453.36	20230103	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13427525	N	N	6129	N	00	N
11	20231228	150505	57	100.00	KOSPI		기계	N	N	N	N		N	62400	900	2	1.46	81750095000	1328957	59.15	61700	64500	59600	79900	43100	61500	61514.48	13.79	-2000	-95715	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	60740	66.81	15.57	12	1.37	934.00	4008.00	67900	20231110	-8.10	11150	20230103	459.64	67900	-8.10	20231110	11150	459.64	20230103	67900	-8.10	20231110	11150	459.64	20230103	0.97	N	042700	100	127 억		13427525	N	N	33261	N	00	N
12	20231228	140459	57	100.00	KOSPI		기계	N	N	N	N		N	61000	-500	5	-0.81	41006662100	677377	30.15	61700	61700	59600	79900	43100	61500	60537.29	13.79	-2000	-134663	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	59377	65.31	15.22	12	0.70	934.00	4008.00	67900	20231110	-10.16	11150	20230103	447.09	67900	-10.16	20231110	11150	447.09	20230103	67900	-10.16	20231110	11150	447.09	20230103	0.97	N	042700	100	127 억		13427525	N	N	33261	N	00	N
13	20231228	130501	57	100.00	KOSPI		기계	N	N	N	N		N	60900	-600	5	-0.98	37278167600	616336	27.43	61700	61700	59600	79900	43100	61500	60483.35	13.79	-2000	-143478	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	59280	65.20	15.19	12	0.63	934.00	4008.00	67900	20231110	-10.31	11150	20230103	446.19	67900	-10.31	20231110	11150	446.19	20230103	67900	-10.31	20231110	11150	446.19	20230103	0.97	N	042700	100	127 억		13427525	N	N	33261	N	00	N
14	20231228	120503	57	100.00	KOSPI		기계	N	N	N	N		N	60800	-700	5	-1.14	34027433800	562975	25.06	61700	61700	59600	79900	43100	61500	60441.99	13.79	-2000	-140254	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	59182	65.10	15.17	12	0.58	934.00	4008.00	67900	20231110	-10.46	11150	20230103	445.29	67900	-10.46	20231110	11150	445.29	20230103	67900	-10.46	20231110	11150	445.29	20230103	0.97	N	042700	100	127 억		13427525	N	N	33261	N	00	N
15	20231228	110502	57	100.00	KOSPI		기계	N	N	N	N		N	60300	-1200	5	-1.95	29057609600	481305	21.42	61700	61700	59600	79900	43100	61500	60372.31	13.79	-2000	-130013	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	58696	64.56	15.04	12	0.49	934.00	4008.00	67900	20231110	-11.19	11150	20230103	440.81	67900	-11.19	20231110	11150	440.81	20230103	67900	-11.19	20231110	11150	440.81	20230103	0.97	N	042700	100	127 억		13427525	N	N	33261	N	00	N
16	20231228	100500	57	100.00	KOSPI		기계	N	N	N	N		N	60200	-1300	5	-2.11	23648753500	391937	17.44	61700	61700	59600	79900	43100	61500	60337.85	13.79	-2000	-120386	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	58598	64.45	15.02	12	0.40	934.00	4008.00	67900	20231110	-11.34	11150	20230103	439.91	67900	-11.34	20231110	11150	439.91	20230103	67900	-11.34	20231110	11150	439.91	20230103	0.97	N	042700	100	127 억		13427525	N	N	33261	N	00	N
17	20231228	090500	57	100.00	KOSPI		기계	N	N	N	N		N	60800	-700	5	-1.14	4426482000	72267	3.22	61700	61700	60700	79900	43100	61500	61251.43	13.79	-2000	-15975	64700	63100	60700	59100	56700	63900	59900	127	18400	100	40590	100	1	97339302	59182	65.10	15.17	12	0.07	934.00	4008.00	67900	20231110	-10.46	11150	20230103	445.29	67900	-10.46	20231110	11150	445.29	20230103	67900	-10.46	20231110	11150	445.29	20230103	0.97	N	042700	100	127 억		13427525	N	N	33261	N	00	N
18	20231227	160458	57	100.00	KOSPI		기계	N	N	N	N		N	61500	3900	2	6.77	134646852400	2222243	270.04	58400	62300	58300	74800	40400	57600	60585.91	13.28	-8295	543065	61866	59732	56866	54732	51866	58300	53300	127	17200	100	38010	100	1	97339302	59864	65.85	15.34	12	2.28	934.00	4008.00	67900	20231110	-9.43	11150	20230103	451.57	67900	-9.43	20231110	11150	451.57	20230103	67900	-9.43	20231110	11150	451.57	20230103	1.02	N	042700	100	127 억		12928575	N	N	32972	N	00	N
19	20231227	150504	57	100.00	KOSPI		기계	N	N	N	N		N	61000	3400	2	5.90	127812608500	2110699	256.49	58400	62300	58300	74800	40400	57600	60554.64	13.28	-8295	539437	61866	59732	56866	54732	51866	58300	53300	127	17200	100	38010	100	1	97339302	59377	65.31	15.22	12	2.17	934.00	4008.00	67900	20231110	-10.16	11150	20230103	447.09	67900	-10.16	20231110	11150	447.09	20230103	67900	-10.16	20231110	11150	447.09	20230103	1.02	N	042700	100	127 억		12928575	N	N	27	N	00	N
20	20231227	140502	57	100.00	KOSPI		기계	N	N	N	N		N	61200	3600	2	6.25	117209243000	1937643	235.46	58400	62300	58300	74800	40400	57600	60490.63	13.28	-8295	538791	61866	59732	56866	54732	51866	58300	53300	127	17200	100	38010	100	1	97339302	59572	65.52	15.27	12	1.99	934.00	4008.00	67900	20231110	-9.87	11150	20230103	448.88	67900	-9.87	20231110	11150	448.88	20230103	67900	-9.87	20231110	11150	448.88	20230103	1.02	N	042700	100	127 억		12928575	N	N	27	N	00	N
21	20231227	130457	57	100.00	KOSPI		기계	N	N	N	N		N	62100	4500	2	7.81	99341150700	1647754	200.23	58400	62300	58300	74800	40400	57600	60288.82	13.28	-8295	498576	61866	59732	56866	54732	51866	58300	53300	127	17200	100	38010	100	1	97339302	60448	66.49	15.49	12	1.69	934.00	4008.00	67900	20231110	-8.54	11150	20230103	456.95	67900	-8.54	20231110	11150	456.95	20230103	67900	-8.54	20231110	11150	456.95	20230103	1.02	N	042700	100	127 억		12928575	N	N	27	N	00	N
22	20231227	120457	57	100.00	KOSPI		기계	N	N	N	N		N	60200	2600	2	4.51	57836182700	971409	118.04	58400	60400	58300	74800	40400	57600	59538.45	13.28	-8295	295888	61866	59732	56866	54732	51866	58300	53300	127	17200	100	38010	100	1	97339302	58598	64.45	15.02	12	1.00	934.00	4008.00	67900	20231110	-11.34	11150	20230103	439.91	67900	-11.34	20231110	11150	439.91	20230103	67900	-11.34	20231110	11150	439.91	20230103	1.02	N	042700	100	127 억		12928575	N	N	27	N	00	N
23	20231227	110501	57	100.00	KOSPI		기계	N	N	N	N		N	60200	2600	2	4.51	46811584400	788344	95.80	58400	60300	58300	74800	40400	57600	59379.64	13.28	-8295	217971	61866	59732	56866	54732	51866	58300	53300	127	17200	100	38010	100	1	97339302	58598	64.45	15.02	12	0.81	934.00	4008.00	67900	20231110	-11.34	11150	20230103	439.91	67900	-11.34	20231110	11150	439.91	20230103	67900	-11.34	20231110	11150	439.91	20230103	1.02	N	042700	100	127 억		12928575	N	N	27	N	00	N
24	20231227	100502	57	100.00	KOSPI		기계	N	N	N	N		N	58800	1200	2	2.08	26894434400	454635	55.25	58400	59800	58300	74800	40400	57600	59156.10	13.28	-8295	58714	61866	59732	56866	54732	51866	58300	53300	127	17200	100	38010	100	1	97339302	57236	62.96	14.67	12	0.47	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	67900	-13.40	20231110	11150	427.35	20230103	67900	-13.40	20231110	11150	427.35	20230103	1.02	N	042700	100	127 억		12928575	N	N	27	N	00	N
25	20231227	090502	57	100.00	KOSPI		기계	N	N	N	N		N	58900	1300	2	2.26	5146555900	87634	10.65	58400	59200	58300	74800	40400	57600	58727.84	13.28	-8295	2713	61866	59732	56866	54732	51866	58300	53300	127	17200	100	38010	100	1	97339302	57333	63.06	14.70	12	0.09	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.02	N	042700	100	127 억		12928575	N	N	27	N	00	N
26	20231226	160502	57	100.00	KOSPI		기계	N	N	N	N		N	57600	-1000	5	-1.71	46614023000	819152	137.12	58500	59000	54000	76100	41100	58600	56902.69	13.11	-47	23174	61000	59800	59200	58000	57400	59500	57700	127	17500	100	38670	100	1	97339302	56067	61.67	14.37	12	0.84	934.00	4008.00	67900	20231110	-15.17	11150	20230103	416.59	67900	-15.17	20231110	11150	416.59	20230103	67900	-15.17	20231110	11150	416.59	20230103	1.03	N	042700	100	127 억		12765082	N	N	27	N	00	N
27	20231226	150500	57	100.00	KOSPI		기계	N	N	N	N		N	57400	-1200	5	-2.05	43889636500	771847	129.20	58500	59000	54000	76100	41100	58600	56863.02	13.11	-47	17954	61000	59800	59200	58000	57400	59500	57700	127	17500	100	38670	100	1	97339302	55873	61.46	14.32	12	0.79	934.00	4008.00	67900	20231110	-15.46	11150	20230103	414.80	67900	-15.46	20231110	11150	414.80	20230103	67900	-15.46	20231110	11150	414.80	20230103	1.03	N	042700	100	127 억		12765082	N	N	9064	N	00	N
28	20231226	140501	57	100.00	KOSPI		기계	N	N	N	N		N	57300	-1300	5	-2.22	40504635700	712968	119.35	58500	59000	54000	76100	41100	58600	56811.18	13.11	-47	10991	61000	59800	59200	58000	57400	59500	57700	127	17500	100	38670	100	1	97339302	55775	61.35	14.30	12	0.73	934.00	4008.00	67900	20231110	-15.61	11150	20230103	413.90	67900	-15.61	20231110	11150	413.90	20230103	67900	-15.61	20231110	11150	413.90	20230103	1.03	N	042700	100	127 억		12765082	N	N	9064	N	00	N
29	20231226	130502	57	100.00	KOSPI		기계	N	N	N	N		N	57200	-1400	5	-2.39	35632531800	627746	105.08	58500	59000	54000	76100	41100	58600	56762.52	13.11	-47	-5929	61000	59800	59200	58000	57400	59500	57700	127	17500	100	38670	100	1	97339302	55678	61.24	14.27	12	0.64	934.00	4008.00	67900	20231110	-15.76	11150	20230103	413.00	67900	-15.76	20231110	11150	413.00	20230103	67900	-15.76	20231110	11150	413.00	20230103	1.03	N	042700	100	127 억		12765082	N	N	9064	N	00	N
30	20231226	120500	57	100.00	KOSPI		기계	N	N	N	N		N	57000	-1600	5	-2.73	33943784600	598166	100.13	58500	59000	54000	76100	41100	58600	56746.28	13.11	-47	-8741	61000	59800	59200	58000	57400	59500	57700	127	17500	100	38670	100	1	97339302	55483	61.03	14.22	12	0.61	934.00	4008.00	67900	20231110	-16.05	11150	20230103	411.21	67900	-16.05	20231110	11150	411.21	20230103	67900	-16.05	20231110	11150	411.21	20230103	1.03	N	042700	100	127 억		12765082	N	N	9064	N	00	N
31	20231226	110504	57	100.00	KOSPI		기계	N	N	N	N		N	56700	-1900	5	-3.24	30799883100	542913	90.88	58500	59000	54000	76100	41100	58600	56730.63	13.11	-47	-21443	61000	59800	59200	58000	57400	59500	57700	127	17500	100	38670	100	1	97339302	55191	60.71	14.15	12	0.56	934.00	4008.00	67900	20231110	-16.49	11150	20230103	408.52	67900	-16.49	20231110	11150	408.52	20230103	67900	-16.49	20231110	11150	408.52	20230103	1.03	N	042700	100	127 억		12765082	N	N	9064	N	00	N
32	20231226	100500	57	100.00	KOSPI		기계	N	N	N	N		N	57200	-1400	5	-2.39	21175140100	372887	62.42	58500	59000	54000	76100	41100	58600	56786.79	13.11	-47	-13431	61000	59800	59200	58000	57400	59500	57700	127	17500	100	38670	100	1	97339302	55678	61.24	14.27	12	0.38	934.00	4008.00	67900	20231110	-15.76	11150	20230103	413.00	67900	-15.76	20231110	11150	413.00	20230103	67900	-15.76	20231110	11150	413.00	20230103	1.03	N	042700	100	127 억		12765082	N	N	9064	N	00	N
33	20231226	090502	57	100.00	KOSPI		기계	N	N	N	N		N	57800	-800	5	-1.37	2036904800	34960	5.85	58500	59000	57700	76100	41100	58600	58263.41	13.11	-47	-3541	61000	59800	59200	58000	57400	59500	57700	127	17500	100	38670	100	1	97339302	56262	61.88	14.42	12	0.04	934.00	4008.00	67900	20231110	-14.87	11150	20230103	418.39	67900	-14.87	20231110	11150	418.39	20230103	67900	-14.87	20231110	11150	418.39	20230103	1.03	N	042700	100	127 억		12765082	N	N	9064	N	00	N
34	20231222	160455	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-600	5	-1.01	34990055900	591220	111.40	60100	60400	58600	76900	41500	59200	59184.29	13.07	-20032	39537	60000	59600	58800	58400	57600	59800	58600	127	17700	100	39070	100	1	97339302	57041	62.74	14.62	12	0.61	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.03	N	042700	100	127 억		12717782	N	N	9064	N	00	N
35	20231222	150455	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-500	5	-0.84	31928835600	539034	101.57	60100	60400	58700	76900	41500	59200	59233.44	13.07	-20032	43143	60000	59600	58800	58400	57600	59800	58600	127	17700	100	39070	100	1	97339302	57138	62.85	14.65	12	0.55	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	67900	-13.55	20231110	11150	426.46	20230103	67900	-13.55	20231110	11150	426.46	20230103	1.03	N	042700	100	127 억		12717782	N	N	76	N	00	N
36	20231222	140452	57	100.00	KOSPI		기계	N	N	N	N		N	59000	-200	5	-0.34	27566228800	465012	87.62	60100	60400	58700	76900	41500	59200	59280.68	13.07	-20032	41902	60000	59600	58800	58400	57600	59800	58600	127	17700	100	39070	100	1	97339302	57430	63.17	14.72	12	0.48	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.03	N	042700	100	127 억		12717782	N	N	76	N	00	N
37	20231222	130451	57	100.00	KOSPI		기계	N	N	N	N		N	59000	-200	5	-0.34	24781564700	417913	78.75	60100	60400	58700	76900	41500	59200	59298.38	13.07	-20032	24335	60000	59600	58800	58400	57600	59800	58600	127	17700	100	39070	100	1	97339302	57430	63.17	14.72	12	0.43	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.03	N	042700	100	127 억		12717782	N	N	76	N	00	N
38	20231222	120452	57	100.00	KOSPI		기계	N	N	N	N		N	59000	-200	5	-0.34	22735772600	383272	72.22	60100	60400	58700	76900	41500	59200	59320.20	13.07	-20032	19389	60000	59600	58800	58400	57600	59800	58600	127	17700	100	39070	100	1	97339302	57430	63.17	14.72	12	0.39	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.03	N	042700	100	127 억		12717782	N	N	76	N	00	N
39	20231222	110453	57	100.00	KOSPI		기계	N	N	N	N		N	58900	-300	5	-0.51	19318972100	325447	61.32	60100	60400	58700	76900	41500	59200	59361.35	13.07	-20032	2312	60000	59600	58800	58400	57600	59800	58600	127	17700	100	39070	100	1	97339302	57333	63.06	14.70	12	0.33	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.03	N	042700	100	127 억		12717782	N	N	76	N	00	N
40	20231222	100451	57	100.00	KOSPI		기계	N	N	N	N		N	59100	-100	5	-0.17	15268120300	256770	48.38	60100	60400	58700	76900	41500	59200	59462.24	13.07	-20032	-23989	60000	59600	58800	58400	57600	59800	58600	127	17700	100	39070	100	1	97339302	57528	63.28	14.75	12	0.26	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	67900	-12.96	20231110	11150	430.04	20230103	67900	-12.96	20231110	11150	430.04	20230103	1.03	N	042700	100	127 억		12717782	N	N	76	N	00	N
41	20231222	090451	57	100.00	KOSPI		기계	N	N	N	N		N	59600	400	2	0.68	5437936300	90684	17.09	60100	60400	59500	76900	41500	59200	59965.77	13.07	-20032	-6367	60000	59600	58800	58400	57600	59800	58600	127	17700	100	39070	100	1	97339302	58014	63.81	14.87	12	0.09	934.00	4008.00	67900	20231110	-12.22	11150	20230103	434.53	67900	-12.22	20231110	11150	434.53	20230103	67900	-12.22	20231110	11150	434.53	20230103	1.03	N	042700	100	127 억		12717782	N	N	76	N	00	N
42	20231221	160449	57	100.00	KOSPI		기계	N	N	N	N		N	59200	500	2	0.85	30647473400	522768	84.47	58300	59200	58000	76300	41100	58700	58623.22	13.05	-34748	20287	59833	59266	58733	58166	57633	59000	57900	127	17600	100	38740	100	1	97339302	57625	63.38	14.77	12	0.54	934.00	4008.00	67900	20231110	-12.81	11150	20230103	430.94	67900	-12.81	20231110	11150	430.94	20230103	67900	-12.81	20231110	11150	430.94	20230103	1.02	N	042700	100	127 억		12702099	N	N	76	N	00	N
43	20231221	150451	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-100	5	-0.17	23696166200	404972	65.43	58300	59000	58000	76300	41100	58700	58513.01	13.05	-34748	897	59833	59266	58733	58166	57633	59000	57900	127	17600	100	38740	100	1	97339302	57041	62.74	14.62	12	0.42	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.02	N	042700	100	127 억		12702099	N	N	1275	N	00	N
44	20231221	140449	57	100.00	KOSPI		기계	N	N	N	N		N	58500	-200	5	-0.34	21203239700	362345	58.55	58300	59000	58000	76300	41100	58700	58516.62	13.05	-34748	-13983	59833	59266	58733	58166	57633	59000	57900	127	17600	100	38740	100	1	97339302	56943	62.63	14.60	12	0.37	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	67900	-13.84	20231110	11150	424.66	20230103	67900	-13.84	20231110	11150	424.66	20230103	1.02	N	042700	100	127 억		12702099	N	N	1275	N	00	N
45	20231221	130450	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-100	5	-0.17	19685178200	336373	54.35	58300	59000	58000	76300	41100	58700	58521.77	13.05	-34748	-16351	59833	59266	58733	58166	57633	59000	57900	127	17600	100	38740	100	1	97339302	57041	62.74	14.62	12	0.35	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.02	N	042700	100	127 억		12702099	N	N	1275	N	00	N
46	20231221	120451	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-100	5	-0.17	18738633300	320208	51.74	58300	59000	58000	76300	41100	58700	58520.08	13.05	-34748	-19756	59833	59266	58733	58166	57633	59000	57900	127	17600	100	38740	100	1	97339302	57041	62.74	14.62	12	0.33	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.02	N	042700	100	127 억		12702099	N	N	1275	N	00	N
47	20231221	110452	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-600	5	-1.02	16178052700	276496	44.67	58300	59000	58000	76300	41100	58700	58510.85	13.05	-34748	-24866	59833	59266	58733	58166	57633	59000	57900	127	17600	100	38740	100	1	97339302	56554	62.21	14.50	12	0.28	934.00	4008.00	67900	20231110	-14.43	11150	20230103	421.08	67900	-14.43	20231110	11150	421.08	20230103	67900	-14.43	20231110	11150	421.08	20230103	1.02	N	042700	100	127 억		12702099	N	N	1275	N	00	N
48	20231221	100449	57	100.00	KOSPI		기계	N	N	N	N		N	58800	100	2	0.17	8664582900	147822	23.88	58300	59000	58200	76300	41100	58700	58614.87	13.05	-34748	-3850	59833	59266	58733	58166	57633	59000	57900	127	17600	100	38740	100	1	97339302	57236	62.96	14.67	12	0.15	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	67900	-13.40	20231110	11150	427.35	20230103	67900	-13.40	20231110	11150	427.35	20230103	1.02	N	042700	100	127 억		12702099	N	N	1275	N	00	N
49	20231221	090450	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-400	5	-0.68	1483476500	25422	4.11	58300	58500	58200	76300	41100	58700	58351.45	13.05	-34748	4750	59833	59266	58733	58166	57633	59000	57900	127	17600	100	38740	100	1	97339302	56749	62.42	14.55	12	0.03	934.00	4008.00	67900	20231110	-14.14	11150	20230103	422.87	67900	-14.14	20231110	11150	422.87	20230103	67900	-14.14	20231110	11150	422.87	20230103	1.02	N	042700	100	127 억		12702099	N	N	1275	N	00	N
50	20231220	160450	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-200	5	-0.34	35892398100	613196	103.71	59100	59300	58200	76500	41300	58900	58532.64	13.06	-9619	20600	60100	59500	58900	58300	57700	59800	58600	127	17600	100	38870	100	1	97339302	57138	62.85	14.65	12	0.63	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	67900	-13.55	20231110	11150	426.46	20230103	67900	-13.55	20231110	11150	426.46	20230103	1.01	N	042700	100	127 억		12717285	N	N	1275	N	00	N
51	20231220	150516	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-200	5	-0.34	32547146600	556181	94.07	59100	59300	58200	76500	41300	58900	58518.78	13.06	-9619	28162	60100	59500	58900	58300	57700	59800	58600	127	17600	100	38870	100	1	97339302	57138	62.85	14.65	12	0.57	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	67900	-13.55	20231110	11150	426.46	20230103	67900	-13.55	20231110	11150	426.46	20230103	1.01	N	042700	100	127 억		12717285	N	N	8107	N	00	N
52	20231220	140522	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-200	5	-0.34	23116039900	394719	66.76	59100	59300	58300	76500	41300	58900	58563.02	13.06	-9619	31775	60100	59500	58900	58300	57700	59800	58600	127	17600	100	38870	100	1	97339302	57138	62.85	14.65	12	0.41	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	67900	-13.55	20231110	11150	426.46	20230103	67900	-13.55	20231110	11150	426.46	20230103	1.01	N	042700	100	127 억		12717285	N	N	8107	N	00	N
53	20231220	130519	57	100.00	KOSPI		기계	N	N	N	N		N	58400	-500	5	-0.85	18283449400	312167	52.80	59100	59300	58300	76500	41300	58900	58569.13	13.06	-9619	57	60100	59500	58900	58300	57700	59800	58600	127	17600	100	38870	100	1	97339302	56846	62.53	14.57	12	0.32	934.00	4008.00	67900	20231110	-13.99	11150	20230103	423.77	67900	-13.99	20231110	11150	423.77	20230103	67900	-13.99	20231110	11150	423.77	20230103	1.01	N	042700	100	127 억		12717285	N	N	8107	N	00	N
54	20231220	120449	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-300	5	-0.51	15759966200	269021	45.50	59100	59300	58300	76500	41300	58900	58582.30	13.06	-9619	-3784	60100	59500	58900	58300	57700	59800	58600	127	17600	100	38870	100	1	97339302	57041	62.74	14.62	12	0.28	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.01	N	042700	100	127 억		12717285	N	N	8107	N	00	N
55	20231220	110451	57	100.00	KOSPI		기계	N	N	N	N		N	58500	-400	5	-0.68	13838294800	236179	39.95	59100	59300	58300	76500	41300	58900	58592.01	13.06	-9619	-10175	60100	59500	58900	58300	57700	59800	58600	127	17600	100	38870	100	1	97339302	56943	62.63	14.60	12	0.24	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	67900	-13.84	20231110	11150	424.66	20230103	67900	-13.84	20231110	11150	424.66	20230103	1.01	N	042700	100	127 억		12717285	N	N	8107	N	00	N
56	20231220	100450	57	100.00	KOSPI		기계	N	N	N	N		N	58500	-400	5	-0.68	10547695500	179891	30.43	59100	59300	58300	76500	41300	58900	58633.37	13.06	-9619	-10082	60100	59500	58900	58300	57700	59800	58600	127	17600	100	38870	100	1	97339302	56943	62.63	14.60	12	0.18	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	67900	-13.84	20231110	11150	424.66	20230103	67900	-13.84	20231110	11150	424.66	20230103	1.01	N	042700	100	127 억		12717285	N	N	8107	N	00	N
57	20231220	090450	57	100.00	KOSPI		기계	N	N	N	N		N	58900	0	3	0.00	2010220400	34060	5.76	59100	59300	58800	76500	41300	58900	59021.05	13.06	-9619	-3212	60100	59500	58900	58300	57700	59800	58600	127	17600	100	38870	100	1	97339302	57333	63.06	14.70	12	0.03	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.01	N	042700	100	127 억		12717285	N	N	8107	N	00	N
58	20231219	160449	57	100.00	KOSPI		기계	N	N	N	N		N	58900	600	2	1.03	34476919800	586294	82.64	58800	59500	58300	75700	40900	58300	58804.39	13.01	-54948	47824	59900	59100	58700	57900	57500	58900	57700	127	17400	100	38470	100	1	97339302	57333	63.06	14.70	12	0.60	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.01	N	042700	100	127 억		12663405	N	N	8107	N	00	N
59	20231219	150451	57	100.00	KOSPI		기계	N	N	N	N		N	58600	300	2	0.51	30693523900	522026	73.59	58800	59500	58300	75700	40900	58300	58796.93	13.01	-54948	46172	59900	59100	58700	57900	57500	58900	57700	127	17400	100	38470	100	1	97339302	57041	62.74	14.62	12	0.54	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.01	N	042700	100	127 억		12663405	N	N	6143	N	00	N
60	20231219	140449	57	100.00	KOSPI		기계	N	N	N	N		N	58500	200	2	0.34	28286267500	480863	67.78	58800	59500	58300	75700	40900	58300	58823.96	13.01	-54948	34824	59900	59100	58700	57900	57500	58900	57700	127	17400	100	38470	100	1	97339302	56943	62.63	14.60	12	0.49	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	67900	-13.84	20231110	11150	424.66	20230103	67900	-13.84	20231110	11150	424.66	20230103	1.01	N	042700	100	127 억		12663405	N	N	6143	N	00	N
61	20231219	130451	57	100.00	KOSPI		기계	N	N	N	N		N	58500	200	2	0.34	26030011000	442345	62.35	58800	59500	58300	75700	40900	58300	58845.50	13.01	-54948	27382	59900	59100	58700	57900	57500	58900	57700	127	17400	100	38470	100	1	97339302	56943	62.63	14.60	12	0.45	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	67900	-13.84	20231110	11150	424.66	20230103	67900	-13.84	20231110	11150	424.66	20230103	1.01	N	042700	100	127 억		12663405	N	N	6143	N	00	N
62	20231219	120452	57	100.00	KOSPI		기계	N	N	N	N		N	58600	300	2	0.51	24062396900	408674	57.61	58800	59500	58300	75700	40900	58300	58879.20	13.01	-54948	29267	59900	59100	58700	57900	57500	58900	57700	127	17400	100	38470	100	1	97339302	57041	62.74	14.62	12	0.42	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.01	N	042700	100	127 억		12663405	N	N	6143	N	00	N
63	20231219	110451	57	100.00	KOSPI		기계	N	N	N	N		N	58500	200	2	0.34	21387390600	362936	51.16	58800	59500	58300	75700	40900	58300	58928.82	13.01	-54948	18241	59900	59100	58700	57900	57500	58900	57700	127	17400	100	38470	100	1	97339302	56943	62.63	14.60	12	0.37	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	67900	-13.84	20231110	11150	424.66	20230103	67900	-13.84	20231110	11150	424.66	20230103	1.01	N	042700	100	127 억		12663405	N	N	6143	N	00	N
64	20231219	100448	57	100.00	KOSPI		기계	N	N	N	N		N	58500	200	2	0.34	18232998700	308975	43.55	58800	59500	58300	75700	40900	58300	59011.24	13.01	-54948	14003	59900	59100	58700	57900	57500	58900	57700	127	17400	100	38470	100	1	97339302	56943	62.63	14.60	12	0.32	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	67900	-13.84	20231110	11150	424.66	20230103	67900	-13.84	20231110	11150	424.66	20230103	1.01	N	042700	100	127 억		12663405	N	N	6143	N	00	N
65	20231219	090449	57	100.00	KOSPI		기계	N	N	N	N		N	59400	1100	2	1.89	3497811000	59290	8.36	58800	59500	58600	75700	40900	58300	58994.96	13.01	-54948	-5196	59900	59100	58700	57900	57500	58900	57700	127	17400	100	38470	100	1	97339302	57820	63.60	14.82	12	0.06	934.00	4008.00	67900	20231110	-12.52	11150	20230103	432.74	67900	-12.52	20231110	11150	432.74	20230103	67900	-12.52	20231110	11150	432.74	20230103	1.01	N	042700	100	127 억		12663405	N	N	6143	N	00	N
66	20231218	160449	57	100.00	KOSPI		기계	N	N	N	N		N	58300	0	3	0.00	41347251700	702919	64.28	58800	59500	58300	75700	40900	58300	58823.56	12.91	-122214	141553	61100	59700	58600	57200	56100	59150	56650	127	17400	100	38470	100	1	97339302	56749	62.42	14.55	12	0.72	934.00	4008.00	67900	20231110	-14.14	11150	20230103	422.87	67900	-14.14	20231110	11150	422.87	20230103	67900	-14.14	20231110	11150	422.87	20230103	1.01	N	042700	100	127 억		12571211	N	N	6143	N	00	N
67	20231218	150448	57	100.00	KOSPI		기계	N	N	N	N		N	58400	100	2	0.17	37260403600	632886	57.87	58800	59500	58300	75700	40900	58300	58873.83	12.91	-122214	150131	61100	59700	58600	57200	56100	59150	56650	127	17400	100	38470	100	1	97339302	56846	62.53	14.57	12	0.65	934.00	4008.00	67900	20231110	-13.99	11150	20230103	423.77	67900	-13.99	20231110	11150	423.77	20230103	67900	-13.99	20231110	11150	423.77	20230103	1.01	N	042700	100	127 억		12571211	N	N	3609	N	00	N
68	20231218	140447	57	100.00	KOSPI		기계	N	N	N	N		N	58500	200	2	0.34	30921658600	524408	47.95	58800	59500	58500	75700	40900	58300	58964.93	12.91	-122214	151335	61100	59700	58600	57200	56100	59150	56650	127	17400	100	38470	100	1	97339302	56943	62.63	14.60	12	0.54	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	67900	-13.84	20231110	11150	424.66	20230103	67900	-13.84	20231110	11150	424.66	20230103	1.01	N	042700	100	127 억		12571211	N	N	3609	N	00	N
69	20231218	130448	57	100.00	KOSPI		기계	N	N	N	N		N	58800	500	2	0.86	27832516200	471722	43.13	58800	59500	58600	75700	40900	58300	59001.99	12.91	-122214	143081	61100	59700	58600	57200	56100	59150	56650	127	17400	100	38470	100	1	97339302	57236	62.96	14.67	12	0.48	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	67900	-13.40	20231110	11150	427.35	20230103	67900	-13.40	20231110	11150	427.35	20230103	1.01	N	042700	100	127 억		12571211	N	N	3609	N	00	N
70	20231218	120444	57	100.00	KOSPI		기계	N	N	N	N		N	58900	600	2	1.03	24598843700	416628	38.10	58800	59500	58600	75700	40900	58300	59042.76	12.91	-122214	135558	61100	59700	58600	57200	56100	59150	56650	127	17400	100	38470	100	1	97339302	57333	63.06	14.70	12	0.43	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.01	N	042700	100	127 억		12571211	N	N	3609	N	00	N
71	20231218	110447	57	100.00	KOSPI		기계	N	N	N	N		N	59100	800	2	1.37	21478535300	363755	33.26	58800	59500	58600	75700	40900	58300	59046.77	12.91	-122214	129878	61100	59700	58600	57200	56100	59150	56650	127	17400	100	38470	100	1	97339302	57528	63.28	14.75	12	0.37	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	67900	-12.96	20231110	11150	430.04	20230103	67900	-12.96	20231110	11150	430.04	20230103	1.01	N	042700	100	127 억		12571211	N	N	3609	N	00	N
72	20231218	100446	57	100.00	KOSPI		기계	N	N	N	N		N	59100	800	2	1.37	17436242400	295324	27.00	58800	59500	58600	75700	40900	58300	59041.14	12.91	-122214	106290	61100	59700	58600	57200	56100	59150	56650	127	17400	100	38470	100	1	97339302	57528	63.28	14.75	12	0.30	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	67900	-12.96	20231110	11150	430.04	20230103	67900	-12.96	20231110	11150	430.04	20230103	1.01	N	042700	100	127 억		12571211	N	N	3609	N	00	N
73	20231218	090443	57	100.00	KOSPI		기계	N	N	N	N		N	58600	300	2	0.51	3287309800	55937	5.11	58800	59000	58600	75700	40900	58300	58768.33	12.91	-122214	17554	61100	59700	58600	57200	56100	59150	56650	127	17400	100	38470	100	1	97339302	57041	62.74	14.62	12	0.06	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.01	N	042700	100	127 억		12571211	N	N	3609	N	00	N
74	20231215	160444	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-900	5	-1.52	63481781700	1086239	96.68	59400	60000	57500	76900	41500	59200	58442.34	12.87	-10108	-214729	61000	60100	58600	57700	56200	59350	56950	127	17700	100	39070	100	1	97339302	56749	62.42	14.55	12	1.12	934.00	4008.00	67900	20231110	-14.14	11150	20230103	422.87	67900	-14.14	20231110	11150	422.87	20230103	67900	-14.14	20231110	11150	422.87	20230103	1.02	N	042700	100	127 억		12531848	N	N	3609	N	00	N
75	20231215	150447	57	100.00	KOSPI		기계	N	N	N	N		N	57700	-1500	5	-2.53	55011957900	940561	83.71	59400	60000	57500	76900	41500	59200	58488.45	12.87	-10108	-207169	61000	60100	58600	57700	56200	59350	56950	127	17700	100	39070	100	1	97339302	56165	61.78	14.40	12	0.97	934.00	4008.00	67900	20231110	-15.02	11150	20230103	417.49	67900	-15.02	20231110	11150	417.49	20230103	67900	-15.02	20231110	11150	417.49	20230103	1.02	N	042700	100	127 억		12531848	N	N	8790	N	00	N
76	20231215	140447	57	100.00	KOSPI		기계	N	N	N	N		N	57700	-1500	5	-2.53	42840379400	729265	64.91	59400	60000	57600	76900	41500	59200	58744.60	12.87	-10108	-144044	61000	60100	58600	57700	56200	59350	56950	127	17700	100	39070	100	1	97339302	56165	61.78	14.40	12	0.75	934.00	4008.00	67900	20231110	-15.02	11150	20230103	417.49	67900	-15.02	20231110	11150	417.49	20230103	67900	-15.02	20231110	11150	417.49	20230103	1.02	N	042700	100	127 억		12531848	N	N	8790	N	00	N
77	20231215	130444	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-1000	5	-1.69	31719903900	537017	47.80	59400	60000	58100	76900	41500	59200	59066.85	12.87	-10108	-37858	61000	60100	58600	57700	56200	59350	56950	127	17700	100	39070	100	1	97339302	56651	62.31	14.52	12	0.55	934.00	4008.00	67900	20231110	-14.29	11150	20230103	421.97	67900	-14.29	20231110	11150	421.97	20230103	67900	-14.29	20231110	11150	421.97	20230103	1.02	N	042700	100	127 억		12531848	N	N	8790	N	00	N
78	20231215	120444	57	100.00	KOSPI		기계	N	N	N	N		N	58400	-800	5	-1.35	25751620300	434553	38.68	59400	60000	58400	76900	41500	59200	59260.02	12.87	-10108	-3916	61000	60100	58600	57700	56200	59350	56950	127	17700	100	39070	100	1	97339302	56846	62.53	14.57	12	0.45	934.00	4008.00	67900	20231110	-13.99	11150	20230103	423.77	67900	-13.99	20231110	11150	423.77	20230103	67900	-13.99	20231110	11150	423.77	20230103	1.02	N	042700	100	127 억		12531848	N	N	8790	N	00	N
79	20231215	110442	57	100.00	KOSPI		기계	N	N	N	N		N	59000	-200	5	-0.34	19861359000	334253	29.75	59400	60000	58900	76900	41500	59200	59420.14	12.87	-10108	38850	61000	60100	58600	57700	56200	59350	56950	127	17700	100	39070	100	1	97339302	57430	63.17	14.72	12	0.34	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.02	N	042700	100	127 억		12531848	N	N	8790	N	00	N
80	20231215	100446	57	100.00	KOSPI		기계	N	N	N	N		N	59400	200	2	0.34	15544472300	261238	23.25	59400	60000	59000	76900	41500	59200	59503.11	12.87	-10108	46028	61000	60100	58600	57700	56200	59350	56950	127	17700	100	39070	100	1	97339302	57820	63.60	14.82	12	0.27	934.00	4008.00	67900	20231110	-12.52	11150	20230103	432.74	67900	-12.52	20231110	11150	432.74	20230103	67900	-12.52	20231110	11150	432.74	20230103	1.02	N	042700	100	127 억		12531848	N	N	8790	N	00	N
81	20231215	090445	57	100.00	KOSPI		기계	N	N	N	N		N	59300	100	2	0.17	2135081100	35999	3.20	59400	59500	59000	76900	41500	59200	59309.46	12.87	-10108	4718	61000	60100	58600	57700	56200	59350	56950	127	17700	100	39070	100	1	97339302	57722	63.49	14.80	12	0.04	934.00	4008.00	67900	20231110	-12.67	11150	20230103	431.84	67900	-12.67	20231110	11150	431.84	20230103	67900	-12.67	20231110	11150	431.84	20230103	1.02	N	042700	100	127 억		12531848	N	N	8790	N	00	N
82	20231214	160442	57	100.00	KOSPI		기계	N	N	N	N		N	59200	600	2	1.02	64710226300	1110473	217.65	59400	59500	57100	76100	41100	58600	58271.17	12.77	-6260	13867	59866	59232	58466	57832	57066	58850	57450	127	17500	100	38670	100	1	97339302	57625	63.38	14.77	12	1.14	934.00	4008.00	67900	20231110	-12.81	11150	20230103	430.94	67900	-12.81	20231110	11150	430.94	20230103	67900	-12.81	20231110	11150	430.94	20230103	1.02	N	042700	100	127 억		12433555	N	N	8790	N	00	N
83	20231214	150458	57	100.00	KOSPI		기계	N	N	N	N		N	59100	500	2	0.85	57947428200	996291	195.27	59400	59500	57100	76100	41100	58600	58163.13	12.77	-6260	5682	59866	59232	58466	57832	57066	58850	57450	127	17500	100	38670	100	1	97339302	57528	63.28	14.75	12	1.02	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	67900	-12.96	20231110	11150	430.04	20230103	67900	-12.96	20231110	11150	430.04	20230103	1.02	N	042700	100	127 억		12433555	N	N	6238	N	00	N
84	20231214	140453	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-400	5	-0.68	47406832600	816772	160.08	59400	59500	57100	76100	41100	58600	58041.66	12.77	-6260	-35915	59866	59232	58466	57832	57066	58850	57450	127	17500	100	38670	100	1	97339302	56651	62.31	14.52	12	0.84	934.00	4008.00	67900	20231110	-14.29	11150	20230103	421.97	67900	-14.29	20231110	11150	421.97	20230103	67900	-14.29	20231110	11150	421.97	20230103	1.02	N	042700	100	127 억		12433555	N	N	6238	N	00	N
85	20231214	130453	57	100.00	KOSPI		기계	N	N	N	N		N	57900	-700	5	-1.19	42839288000	738226	144.69	59400	59500	57100	76100	41100	58600	58030.00	12.77	-6260	-52568	59866	59232	58466	57832	57066	58850	57450	127	17500	100	38670	100	1	97339302	56359	61.99	14.45	12	0.76	934.00	4008.00	67900	20231110	-14.73	11150	20230103	419.28	67900	-14.73	20231110	11150	419.28	20230103	67900	-14.73	20231110	11150	419.28	20230103	1.02	N	042700	100	127 억		12433555	N	N	6238	N	00	N
86	20231214	120503	57	100.00	KOSPI		기계	N	N	N	N		N	57600	-1000	5	-1.71	39044319200	672303	131.77	59400	59500	57100	76100	41100	58600	58075.43	12.77	-6260	-44355	59866	59232	58466	57832	57066	58850	57450	127	17500	100	38670	100	1	97339302	56067	61.67	14.37	12	0.69	934.00	4008.00	67900	20231110	-15.17	11150	20230103	416.59	67900	-15.17	20231110	11150	416.59	20230103	67900	-15.17	20231110	11150	416.59	20230103	1.02	N	042700	100	127 억		12433555	N	N	6238	N	00	N
87	20231214	110443	57	100.00	KOSPI		기계	N	N	N	N		N	57900	-700	5	-1.19	34857721900	599690	117.54	59400	59500	57100	76100	41100	58600	58126.19	12.77	-6260	-41219	59866	59232	58466	57832	57066	58850	57450	127	17500	100	38670	100	1	97339302	56359	61.99	14.45	12	0.62	934.00	4008.00	67900	20231110	-14.73	11150	20230103	419.28	67900	-14.73	20231110	11150	419.28	20230103	67900	-14.73	20231110	11150	419.28	20230103	1.02	N	042700	100	127 억		12433555	N	N	6238	N	00	N
88	20231214	100439	57	100.00	KOSPI		기계	N	N	N	N		N	57900	-700	5	-1.19	20715523200	354245	69.43	59400	59500	57600	76100	41100	58600	58477.93	12.77	-6260	-33677	59866	59232	58466	57832	57066	58850	57450	127	17500	100	38670	100	1	97339302	56359	61.99	14.45	12	0.36	934.00	4008.00	67900	20231110	-14.73	11150	20230103	419.28	67900	-14.73	20231110	11150	419.28	20230103	67900	-14.73	20231110	11150	419.28	20230103	1.02	N	042700	100	127 억		12433555	N	N	6238	N	00	N
89	20231214	090424	57	100.00	KOSPI		기계	N	N	N	N		N	59200	600	2	1.02	2774655300	46822	9.18	59400	59500	59100	76100	41100	58600	59260.50	12.77	-6260	-2061	59866	59232	58466	57832	57066	58850	57450	127	17500	100	38670	100	1	97339302	57625	63.38	14.77	12	0.05	934.00	4008.00	67900	20231110	-12.81	11150	20230103	430.94	67900	-12.81	20231110	11150	430.94	20230103	67900	-12.81	20231110	11150	430.94	20230103	1.02	N	042700	100	127 억		12433555	N	N	6238	N	00	N
90	20231213	160441	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-300	5	-0.51	29595767200	506342	97.78	58900	59100	57700	76500	41300	58900	58449.61	12.70	557	67953	60500	59700	59200	58400	57900	59450	58150	127	17600	100	38870	100	1	97339302	57041	62.74	14.62	12	0.52	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.02	N	042700	100	127 억		12362753	N	N	6238	N	00	N
91	20231213	150451	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-200	5	-0.34	27809128200	475847	91.89	58900	59100	57700	76500	41300	58900	58441.32	12.70	557	62044	60500	59700	59200	58400	57900	59450	58150	127	17600	100	38870	100	1	97339302	57138	62.85	14.65	12	0.49	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	67900	-13.55	20231110	11150	426.46	20230103	67900	-13.55	20231110	11150	426.46	20230103	1.02	N	042700	100	127 억		12362753	N	N	5156	N	00	N
92	20231213	140452	57	100.00	KOSPI		기계	N	N	N	N		N	58800	-100	5	-0.17	24705798000	423051	81.70	58900	59100	57700	76500	41300	58900	58399.09	12.70	557	66092	60500	59700	59200	58400	57900	59450	58150	127	17600	100	38870	100	1	97339302	57236	62.96	14.67	12	0.43	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	67900	-13.40	20231110	11150	427.35	20230103	67900	-13.40	20231110	11150	427.35	20230103	1.02	N	042700	100	127 억		12362753	N	N	5156	N	00	N
93	20231213	130450	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-200	5	-0.34	22253151600	381312	73.64	58900	59100	57700	76500	41300	58900	58359.42	12.70	557	56318	60500	59700	59200	58400	57900	59450	58150	127	17600	100	38870	100	1	97339302	57138	62.85	14.65	12	0.39	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	67900	-13.55	20231110	11150	426.46	20230103	67900	-13.55	20231110	11150	426.46	20230103	1.02	N	042700	100	127 억		12362753	N	N	5156	N	00	N
94	20231213	120449	57	100.00	KOSPI		기계	N	N	N	N		N	58800	-100	5	-0.17	19877053500	340969	65.85	58900	59100	57700	76500	41300	58900	58295.76	12.70	557	54257	60500	59700	59200	58400	57900	59450	58150	127	17600	100	38870	100	1	97339302	57236	62.96	14.67	12	0.35	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	67900	-13.40	20231110	11150	427.35	20230103	67900	-13.40	20231110	11150	427.35	20230103	1.02	N	042700	100	127 억		12362753	N	N	5156	N	00	N
95	20231213	110451	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-300	5	-0.51	16339418400	280799	54.23	58900	59000	57700	76500	41300	58900	58189.00	12.70	557	29885	60500	59700	59200	58400	57900	59450	58150	127	17600	100	38870	100	1	97339302	57041	62.74	14.62	12	0.29	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	67900	-13.70	20231110	11150	425.56	20230103	67900	-13.70	20231110	11150	425.56	20230103	1.02	N	042700	100	127 억		12362753	N	N	5156	N	00	N
96	20231213	100455	57	100.00	KOSPI		기계	N	N	N	N		N	57900	-1000	5	-1.70	11529941700	198043	38.25	58900	59000	57800	76500	41300	58900	58219.36	12.70	557	6937	60500	59700	59200	58400	57900	59450	58150	127	17600	100	38870	100	1	97339302	56359	61.99	14.45	12	0.20	934.00	4008.00	67900	20231110	-14.73	11150	20230103	419.28	67900	-14.73	20231110	11150	419.28	20230103	67900	-14.73	20231110	11150	419.28	20230103	1.02	N	042700	100	127 억		12362753	N	N	5156	N	00	N
97	20231213	090445	57	100.00	KOSPI		기계	N	N	N	N		N	58400	-500	5	-0.85	1413594100	24067	4.65	58900	59000	58300	76500	41300	58900	58735.73	12.70	557	-1185	60500	59700	59200	58400	57900	59450	58150	127	17600	100	38870	100	1	97339302	56846	62.53	14.57	12	0.02	934.00	4008.00	67900	20231110	-13.99	11150	20230103	423.77	67900	-13.99	20231110	11150	423.77	20230103	67900	-13.99	20231110	11150	423.77	20230103	1.02	N	042700	100	127 억		12362753	N	N	5156	N	00	N
98	20231212	160431	57	100.00	KOSPI		기계	N	N	N	N		N	58900	0	3	0.00	30370342100	513319	101.66	59500	60000	58700	76500	41300	58900	59165.21	12.69	-44699	-8905	61300	60100	59400	58200	57500	59750	57850	127	17600	100	38870	100	1	97339302	57333	63.06	14.70	12	0.53	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.03	N	042700	100	127 억		12355232	N	N	5156	N	00	N
99	20231212	150436	57	100.00	KOSPI		기계	N	N	N	N		N	58800	-100	5	-0.17	28330684300	478681	94.80	59500	60000	58700	76500	41300	58900	59184.91	12.69	-44699	-12767	61300	60100	59400	58200	57500	59750	57850	127	17600	100	38870	100	1	97339302	57236	62.96	14.67	12	0.49	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	67900	-13.40	20231110	11150	427.35	20230103	67900	-13.40	20231110	11150	427.35	20230103	1.03	N	042700	100	127 억		12355232	N	N	2144	N	00	N
100	20231212	140418	57	100.00	KOSPI		기계	N	N	N	N		N	58900	0	3	0.00	25492128400	430409	85.24	59500	60000	58800	76500	41300	58900	59227.70	12.69	-44699	-11676	61300	60100	59400	58200	57500	59750	57850	127	17600	100	38870	100	1	97339302	57333	63.06	14.70	12	0.44	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.03	N	042700	100	127 억		12355232	N	N	2144	N	00	N
101	20231212	130415	57	100.00	KOSPI		기계	N	N	N	N		N	59000	100	2	0.17	21691616700	365847	72.45	59500	60000	58800	76500	41300	58900	59291.53	12.69	-44699	-5282	61300	60100	59400	58200	57500	59750	57850	127	17600	100	38870	100	1	97339302	57430	63.17	14.72	12	0.38	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.03	N	042700	100	127 억		12355232	N	N	2144	N	00	N
102	20231212	120413	57	100.00	KOSPI		기계	N	N	N	N		N	59000	100	2	0.17	19253037900	324503	64.26	59500	60000	58800	76500	41300	58900	59330.88	12.69	-44699	-3386	61300	60100	59400	58200	57500	59750	57850	127	17600	100	38870	100	1	97339302	57430	63.17	14.72	12	0.33	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.03	N	042700	100	127 억		12355232	N	N	2144	N	00	N
103	20231212	110418	57	100.00	KOSPI		기계	N	N	N	N		N	59200	300	2	0.51	17160353500	289018	57.24	59500	60000	58800	76500	41300	58900	59374.73	12.69	-44699	-2552	61300	60100	59400	58200	57500	59750	57850	127	17600	100	38870	100	1	97339302	57625	63.38	14.77	12	0.30	934.00	4008.00	67900	20231110	-12.81	11150	20230103	430.94	67900	-12.81	20231110	11150	430.94	20230103	67900	-12.81	20231110	11150	430.94	20230103	1.03	N	042700	100	127 억		12355232	N	N	2144	N	00	N
104	20231212	100434	57	100.00	KOSPI		기계	N	N	N	N		N	58800	-100	5	-0.17	13907126800	233910	46.32	59500	60000	58800	76500	41300	58900	59455.09	12.69	-44699	-1309	61300	60100	59400	58200	57500	59750	57850	127	17600	100	38870	100	1	97339302	57236	62.96	14.67	12	0.24	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	67900	-13.40	20231110	11150	427.35	20230103	67900	-13.40	20231110	11150	427.35	20230103	1.03	N	042700	100	127 억		12355232	N	N	2144	N	00	N
105	20231212	090431	57	100.00	KOSPI		기계	N	N	N	N		N	59800	900	2	1.53	3305059500	55434	10.98	59500	59900	59400	76500	41300	58900	59621.86	12.69	-44699	14635	61300	60100	59400	58200	57500	59750	57850	127	17600	100	38870	100	1	97339302	58209	64.03	14.92	12	0.06	934.00	4008.00	67900	20231110	-11.93	11150	20230103	436.32	67900	-11.93	20231110	11150	436.32	20230103	67900	-11.93	20231110	11150	436.32	20230103	1.03	N	042700	100	127 억		12355232	N	N	2144	N	00	N
106	20231211	160434	57	100.00	KOSPI		기계	N	N	N	N		N	58900	-1400	5	-2.32	29601358300	500442	67.82	60600	60600	58700	78300	42300	60300	59151.27	12.57	-177482	-62168	61766	61032	60066	59332	58366	60550	58850	127	18000	100	39790	100	1	97339302	57333	63.06	14.70	12	0.51	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.06	N	042700	100	127 억		12233154	N	N	2144	N	00	N
107	20231211	150432	57	100.00	KOSPI		기계	N	N	N	N		N	59000	-1300	5	-2.16	27036472100	456904	61.92	60600	60600	58700	78300	42300	60300	59172.93	12.57	-177482	-55470	61766	61032	60066	59332	58366	60550	58850	127	18000	100	39790	100	1	97339302	57430	63.17	14.72	12	0.47	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.06	N	042700	100	127 억		12233154	N	N	2976	N	00	N
108	20231211	140433	57	100.00	KOSPI		기계	N	N	N	N		N	58900	-1400	5	-2.32	23470727800	396442	53.73	60600	60600	58700	78300	42300	60300	59203.13	12.57	-177482	-55586	61766	61032	60066	59332	58366	60550	58850	127	18000	100	39790	100	1	97339302	57333	63.06	14.70	12	0.41	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.06	N	042700	100	127 억		12233154	N	N	2976	N	00	N
109	20231211	130434	57	100.00	KOSPI		기계	N	N	N	N		N	59000	-1300	5	-2.16	21495092500	362911	49.18	60600	60600	58700	78300	42300	60300	59229.33	12.57	-177482	-54274	61766	61032	60066	59332	58366	60550	58850	127	18000	100	39790	100	1	97339302	57430	63.17	14.72	12	0.37	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.06	N	042700	100	127 억		12233154	N	N	2976	N	00	N
110	20231211	120433	57	100.00	KOSPI		기계	N	N	N	N		N	58900	-1400	5	-2.32	19386142900	327129	44.33	60600	60600	58700	78300	42300	60300	59261.11	12.57	-177482	-49912	61766	61032	60066	59332	58366	60550	58850	127	18000	100	39790	100	1	97339302	57333	63.06	14.70	12	0.34	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.06	N	042700	100	127 억		12233154	N	N	2976	N	00	N
111	20231211	110431	57	100.00	KOSPI		기계	N	N	N	N		N	59300	-1000	5	-1.66	17314906800	292091	39.59	60600	60600	58700	78300	42300	60300	59278.77	12.57	-177482	-45008	61766	61032	60066	59332	58366	60550	58850	127	18000	100	39790	100	1	97339302	57722	63.49	14.80	12	0.30	934.00	4008.00	67900	20231110	-12.67	11150	20230103	431.84	67900	-12.67	20231110	11150	431.84	20230103	67900	-12.67	20231110	11150	431.84	20230103	1.06	N	042700	100	127 억		12233154	N	N	2976	N	00	N
112	20231211	100432	57	100.00	KOSPI		기계	N	N	N	N		N	59000	-1300	5	-2.16	13550856800	228357	30.95	60600	60600	58700	78300	42300	60300	59340.21	12.57	-177482	-48635	61766	61032	60066	59332	58366	60550	58850	127	18000	100	39790	100	1	97339302	57430	63.17	14.72	12	0.23	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.06	N	042700	100	127 억		12233154	N	N	2976	N	00	N
113	20231211	090430	57	100.00	KOSPI		기계	N	N	N	N		N	59900	-400	5	-0.66	1819964800	30169	4.09	60600	60600	59900	78300	42300	60300	60325.75	12.57	-177482	-15537	61766	61032	60066	59332	58366	60550	58850	127	18000	100	39790	100	1	97339302	58306	64.13	14.95	12	0.03	934.00	4008.00	67900	20231110	-11.78	11150	20230103	437.22	67900	-11.78	20231110	11150	437.22	20230103	67900	-11.78	20231110	11150	437.22	20230103	1.06	N	042700	100	127 억		12233154	N	N	2976	N	00	N
114	20231208	160427	57	100.00	KOSPI		기계	N	N	N	N		N	60300	1400	2	2.38	43712301900	728711	106.32	60400	60800	59100	76500	41300	58900	59985.21	12.58	-8253	83571	60900	59900	58500	57500	56100	60400	58000	127	17600	100	38870	100	1	97339302	58696	64.56	15.04	12	0.75	934.00	4008.00	67900	20231110	-11.19	11150	20230103	440.81	67900	-11.19	20231110	11150	440.81	20230103	67900	-11.19	20231110	11150	440.81	20230103	1.05	N	042700	100	127 억		12245655	N	N	2976	N	00	N
115	20231208	150429	57	100.00	KOSPI		기계	N	N	N	N		N	60100	1200	2	2.04	40470044100	674828	98.46	60400	60800	59100	76500	41300	58900	59970.90	12.58	-8253	52357	60900	59900	58500	57500	56100	60400	58000	127	17600	100	38870	100	1	97339302	58501	64.35	15.00	12	0.69	934.00	4008.00	67900	20231110	-11.49	11150	20230103	439.01	67900	-11.49	20231110	11150	439.01	20230103	67900	-11.49	20231110	11150	439.01	20230103	1.05	N	042700	100	127 억		12245655	N	N	912	N	00	N
116	20231208	140428	57	100.00	KOSPI		기계	N	N	N	N		N	59700	800	2	1.36	35241038000	587524	85.72	60400	60800	59100	76500	41300	58900	59982.30	12.58	-8253	33366	60900	59900	58500	57500	56100	60400	58000	127	17600	100	38870	100	1	97339302	58112	63.92	14.90	12	0.60	934.00	4008.00	67900	20231110	-12.08	11150	20230103	435.43	67900	-12.08	20231110	11150	435.43	20230103	67900	-12.08	20231110	11150	435.43	20230103	1.05	N	042700	100	127 억		12245655	N	N	912	N	00	N
117	20231208	130427	57	100.00	KOSPI		기계	N	N	N	N		N	59700	800	2	1.36	32516476700	541836	79.06	60400	60800	59100	76500	41300	58900	60011.66	12.58	-8253	28394	60900	59900	58500	57500	56100	60400	58000	127	17600	100	38870	100	1	97339302	58112	63.92	14.90	12	0.56	934.00	4008.00	67900	20231110	-12.08	11150	20230103	435.43	67900	-12.08	20231110	11150	435.43	20230103	67900	-12.08	20231110	11150	435.43	20230103	1.05	N	042700	100	127 억		12245655	N	N	912	N	00	N
118	20231208	120424	57	100.00	KOSPI		기계	N	N	N	N		N	59600	700	2	1.19	27298451700	453885	66.22	60400	60800	59500	76500	41300	58900	60143.98	12.58	-8253	19145	60900	59900	58500	57500	56100	60400	58000	127	17600	100	38870	100	1	97339302	58014	63.81	14.87	12	0.47	934.00	4008.00	67900	20231110	-12.22	11150	20230103	434.53	67900	-12.22	20231110	11150	434.53	20230103	67900	-12.22	20231110	11150	434.53	20230103	1.05	N	042700	100	127 억		12245655	N	N	912	N	00	N
119	20231208	110423	57	100.00	KOSPI		기계	N	N	N	N		N	59700	800	2	1.36	23937909000	397573	58.01	60400	60800	59600	76500	41300	58900	60210.10	12.58	-8253	16380	60900	59900	58500	57500	56100	60400	58000	127	17600	100	38870	100	1	97339302	58112	63.92	14.90	12	0.41	934.00	4008.00	67900	20231110	-12.08	11150	20230103	435.43	67900	-12.08	20231110	11150	435.43	20230103	67900	-12.08	20231110	11150	435.43	20230103	1.05	N	042700	100	127 억		12245655	N	N	912	N	00	N
120	20231208	100430	57	100.00	KOSPI		기계	N	N	N	N		N	60200	1300	2	2.21	19443406900	322658	47.08	60400	60800	59800	76500	41300	58900	60260.11	12.58	-8253	16493	60900	59900	58500	57500	56100	60400	58000	127	17600	100	38870	100	1	97339302	58598	64.45	15.02	12	0.33	934.00	4008.00	67900	20231110	-11.34	11150	20230103	439.91	67900	-11.34	20231110	11150	439.91	20230103	67900	-11.34	20231110	11150	439.91	20230103	1.05	N	042700	100	127 억		12245655	N	N	912	N	00	N
121	20231208	090424	57	100.00	KOSPI		기계	N	N	N	N		N	60000	1100	2	1.87	5420853500	89628	13.08	60400	60800	60000	76500	41300	58900	60481.70	12.58	-8253	5767	60900	59900	58500	57500	56100	60400	58000	127	17600	100	38870	100	1	97339302	58404	64.24	14.97	12	0.09	934.00	4008.00	67900	20231110	-11.63	11150	20230103	438.12	67900	-11.63	20231110	11150	438.12	20230103	67900	-11.63	20231110	11150	438.12	20230103	1.05	N	042700	100	127 억		12245655	N	N	912	N	00	N
122	20231207	160423	57	100.00	KOSPI		기계	N	N	N	N		N	58900	1000	2	1.73	40115083400	682386	113.48	57200	59500	57100	75200	40600	57900	58786.57	12.44	-2840	129718	59700	58800	58100	57200	56500	58450	56850	127	17300	100	38210	100	1	97339302	57333	63.06	14.70	12	0.70	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	67900	-13.25	20231110	11150	428.25	20230103	67900	-13.25	20231110	11150	428.25	20230103	1.04	N	042700	100	127 억		12111974	N	N	0	N	00	N
123	20231207	150426	57	100.00	KOSPI		기계	N	N	N	N		N	58800	900	2	1.55	36420902400	619601	103.04	57200	59500	57100	75200	40600	57900	58781.55	12.44	-2840	120446	59700	58800	58100	57200	56500	58450	56850	127	17300	100	38210	100	1	97339302	57236	62.96	14.67	12	0.64	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	67900	-13.40	20231110	11150	427.35	20230103	67900	-13.40	20231110	11150	427.35	20230103	1.04	N	042700	100	127 억		12111974	N	N	0	N	00	N
124	20231207	140424	57	100.00	KOSPI		기계	N	N	N	N		N	59000	1100	2	1.90	33048542300	562317	93.51	57200	59500	57100	75200	40600	57900	58772.45	12.44	-2840	111432	59700	58800	58100	57200	56500	58450	56850	127	17300	100	38210	100	1	97339302	57430	63.17	14.72	12	0.58	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	67900	-13.11	20231110	11150	429.15	20230103	67900	-13.11	20231110	11150	429.15	20230103	1.04	N	042700	100	127 억		12111974	N	N	0	N	00	N
125	20231207	130425	57	100.00	KOSPI		기계	N	N	N	N		N	59200	1300	2	2.25	29760091000	506729	84.27	57200	59500	57100	75200	40600	57900	58730.18	12.44	-2840	108251	59700	58800	58100	57200	56500	58450	56850	127	17300	100	38210	100	1	97339302	57625	63.38	14.77	12	0.52	934.00	4008.00	67900	20231110	-12.81	11150	20230103	430.94	67900	-12.81	20231110	11150	430.94	20230103	67900	-12.81	20231110	11150	430.94	20230103	1.04	N	042700	100	127 억		12111974	N	N	0	N	00	N
126	20231207	120425	57	100.00	KOSPI		기계	N	N	N	N		N	59100	1200	2	2.07	26168820800	445929	74.16	57200	59500	57100	75200	40600	57900	58684.24	12.44	-2840	99158	59700	58800	58100	57200	56500	58450	56850	127	17300	100	38210	100	1	97339302	57528	63.28	14.75	12	0.46	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	67900	-12.96	20231110	11150	430.04	20230103	67900	-12.96	20231110	11150	430.04	20230103	1.04	N	042700	100	127 억		12111974	N	N	0	N	00	N
127	20231207	110422	57	100.00	KOSPI		기계	N	N	N	N		N	58700	800	2	1.38	23661826100	403316	67.07	57200	59500	57100	75200	40600	57900	58668.65	12.44	-2840	88607	59700	58800	58100	57200	56500	58450	56850	127	17300	100	38210	100	1	97339302	57138	62.85	14.65	12	0.41	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	67900	-13.55	20231110	11150	426.46	20230103	67900	-13.55	20231110	11150	426.46	20230103	1.04	N	042700	100	127 억		12111974	N	N	0	N	00	N
128	20231207	100421	57	100.00	KOSPI		기계	N	N	N	N		N	58700	800	2	1.38	19489689800	332288	55.26	57200	59500	57100	75200	40600	57900	58653.54	12.44	-2840	84419	59700	58800	58100	57200	56500	58450	56850	127	17300	100	38210	100	1	97339302	57138	62.85	14.65	12	0.34	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	67900	-13.55	20231110	11150	426.46	20230103	67900	-13.55	20231110	11150	426.46	20230103	1.04	N	042700	100	127 억		12111974	N	N	0	N	00	N
129	20231207	090427	57	100.00	KOSPI		기계	N	N	N	N		N	57600	-300	5	-0.52	1572913800	27411	4.56	57200	57800	57100	75200	40600	57900	57378.12	12.44	-2840	5883	59700	58800	58100	57200	56500	58450	56850	127	17300	100	38210	100	1	97339302	56067	61.67	14.37	12	0.03	934.00	4008.00	67900	20231110	-15.17	11150	20230103	416.59	67900	-15.17	20231110	11150	416.59	20230103	67900	-15.17	20231110	11150	416.59	20230103	1.04	N	042700	100	127 억		12111974	N	N	0	N	00	N
130	20231206	160417	57	100.00	KOSPI		기계	N	N	N	N		N	57900	100	2	0.17	34572391300	596152	52.68	58400	59000	57400	75100	40500	57800	57992.87	12.41	-2120	-73734	62666	60232	58666	56232	54666	59450	55450	127	17300	100	38140	100	1	97339302	56359	61.99	14.45	12	0.61	934.00	4008.00	67900	20231110	-14.73	11150	20230103	419.28	67900	-14.73	20231110	11150	419.28	20230103	67900	-14.73	20231110	11150	419.28	20230103	1.06	N	042700	100	127 억		12081886	N	N	0	N	00	N
131	20231206	150426	57	100.00	KOSPI		기계	N	N	N	N		N	57600	-200	5	-0.35	31540357100	543707	48.05	58400	59000	57400	75100	40500	57800	58009.84	12.41	-2120	-73427	62666	60232	58666	56232	54666	59450	55450	127	17300	100	38140	100	1	97339302	56067	61.67	14.37	12	0.56	934.00	4008.00	67900	20231110	-15.17	11150	20230103	416.59	67900	-15.17	20231110	11150	416.59	20230103	67900	-15.17	20231110	11150	416.59	20230103	1.06	N	042700	100	127 억		12081886	N	N	0	N	00	N
132	20231206	140424	57	100.00	KOSPI		기계	N	N	N	N		N	58000	200	2	0.35	26413678200	455130	40.22	58400	59000	57400	75100	40500	57800	58035.46	12.41	-2120	-64154	62666	60232	58666	56232	54666	59450	55450	127	17300	100	38140	100	1	97339302	56457	62.10	14.47	12	0.47	934.00	4008.00	67900	20231110	-14.58	11150	20230103	420.18	67900	-14.58	20231110	11150	420.18	20230103	67900	-14.58	20231110	11150	420.18	20230103	1.06	N	042700	100	127 억		12081886	N	N	0	N	00	N
133	20231206	130421	57	100.00	KOSPI		기계	N	N	N	N		N	57900	100	2	0.17	23016935600	396336	35.03	58400	59000	57400	75100	40500	57800	58074.30	12.41	-2120	-56693	62666	60232	58666	56232	54666	59450	55450	127	17300	100	38140	100	1	97339302	56359	61.99	14.45	12	0.41	934.00	4008.00	67900	20231110	-14.73	11150	20230103	419.28	67900	-14.73	20231110	11150	419.28	20230103	67900	-14.73	20231110	11150	419.28	20230103	1.06	N	042700	100	127 억		12081886	N	N	0	N	00	N
134	20231206	120419	57	100.00	KOSPI		기계	N	N	N	N		N	58100	300	2	0.52	20763175600	357446	31.59	58400	59000	57400	75100	40500	57800	58087.59	12.41	-2120	-46327	62666	60232	58666	56232	54666	59450	55450	127	17300	100	38140	100	1	97339302	56554	62.21	14.50	12	0.37	934.00	4008.00	67900	20231110	-14.43	11150	20230103	421.08	67900	-14.43	20231110	11150	421.08	20230103	67900	-14.43	20231110	11150	421.08	20230103	1.06	N	042700	100	127 억		12081886	N	N	0	N	00	N
135	20231206	110426	57	100.00	KOSPI		기계	N	N	N	N		N	58100	300	2	0.52	18601169900	320239	28.30	58400	59000	57400	75100	40500	57800	58085.28	12.41	-2120	-45838	62666	60232	58666	56232	54666	59450	55450	127	17300	100	38140	100	1	97339302	56554	62.21	14.50	12	0.33	934.00	4008.00	67900	20231110	-14.43	11150	20230103	421.08	67900	-14.43	20231110	11150	421.08	20230103	67900	-14.43	20231110	11150	421.08	20230103	1.06	N	042700	100	127 억		12081886	N	N	0	N	00	N
136	20231206	100422	57	100.00	KOSPI		기계	N	N	N	N		N	57700	-100	5	-0.17	15003965400	258172	22.82	58400	59000	57400	75100	40500	57800	58116.16	12.41	-2120	-38700	62666	60232	58666	56232	54666	59450	55450	127	17300	100	38140	100	1	97339302	56165	61.78	14.40	12	0.27	934.00	4008.00	67900	20231110	-15.02	11150	20230103	417.49	67900	-15.02	20231110	11150	417.49	20230103	67900	-15.02	20231110	11150	417.49	20230103	1.06	N	042700	100	127 억		12081886	N	N	0	N	00	N
137	20231206	090423	57	100.00	KOSPI		기계	N	N	N	N		N	58300	500	2	0.87	2338534900	40052	3.54	58400	58700	58100	75100	40500	57800	58387.51	12.41	-2120	-16276	62666	60232	58666	56232	54666	59450	55450	127	17300	100	38140	100	1	97339302	56749	62.42	14.55	12	0.04	934.00	4008.00	67900	20231110	-14.14	11150	20230103	422.87	67900	-14.14	20231110	11150	422.87	20230103	67900	-14.14	20231110	11150	422.87	20230103	1.06	N	042700	100	127 억		12081886	N	N	0	N	00	N
138	20231205	160423	57	100.00	KOSPI		기계	N	N	N	N		N	57800	-2000	5	-3.34	66114788500	1123970	102.27	59500	61100	57100	77700	41900	59800	58824.14	12.32	-2415	101840	62400	61100	60300	59000	58200	60700	58600	127	17900	100	39460	100	1	97339302	56262	61.88	14.42	12	1.15	934.00	4008.00	67900	20231110	-14.87	11150	20230103	418.39	67900	-14.87	20231110	11150	418.39	20230103	67900	-14.87	20231110	11150	418.39	20230103	1.04	N	042700	100	127 억		11996268	N	N	288	N	00	N
139	20231205	150422	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-2300	5	-3.85	60561808100	1027395	93.48	59500	61100	57100	77700	41900	59800	58946.08	12.32	-2415	87168	62400	61100	60300	59000	58200	60700	58600	127	17900	100	39460	100	1	97339302	55970	61.56	14.35	12	1.06	934.00	4008.00	67900	20231110	-15.32	11150	20230103	415.70	67900	-15.32	20231110	11150	415.70	20230103	67900	-15.32	20231110	11150	415.70	20230103	1.04	N	042700	100	127 억		11996268	N	N	288	N	00	N
140	20231205	140422	57	100.00	KOSPI		기계	N	N	N	N		N	58000	-1800	5	-3.01	46657209700	786208	71.54	59500	61100	58000	77700	41900	59800	59344.00	12.32	-2415	73956	62400	61100	60300	59000	58200	60700	58600	127	17900	100	39460	100	1	97339302	56457	62.10	14.47	12	0.81	934.00	4008.00	67900	20231110	-14.58	11150	20230103	420.18	67900	-14.58	20231110	11150	420.18	20230103	67900	-14.58	20231110	11150	420.18	20230103	1.04	N	042700	100	127 억		11996268	N	N	288	N	00	N
141	20231205	130422	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-1600	5	-2.68	39178499800	657669	59.84	59500	61100	58100	77700	41900	59800	59571.39	12.32	-2415	96160	62400	61100	60300	59000	58200	60700	58600	127	17900	100	39460	100	1	97339302	56651	62.31	14.52	12	0.68	934.00	4008.00	67900	20231110	-14.29	11150	20230103	421.97	67900	-14.29	20231110	11150	421.97	20230103	67900	-14.29	20231110	11150	421.97	20230103	1.04	N	042700	100	127 억		11996268	N	N	288	N	00	N
142	20231205	120419	57	100.00	KOSPI		기계	N	N	N	N		N	59100	-700	5	-1.17	29274765100	488940	44.49	59500	61100	58900	77700	41900	59800	59874.10	12.32	-2415	90387	62400	61100	60300	59000	58200	60700	58600	127	17900	100	39460	100	1	97339302	57528	63.28	14.75	12	0.50	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	67900	-12.96	20231110	11150	430.04	20230103	67900	-12.96	20231110	11150	430.04	20230103	1.04	N	042700	100	127 억		11996268	N	N	288	N	00	N
143	20231205	110420	57	100.00	KOSPI		기계	N	N	N	N		N	59500	-300	5	-0.50	24085126500	401402	36.52	59500	61100	58900	77700	41900	59800	60003.04	12.32	-2415	90718	62400	61100	60300	59000	58200	60700	58600	127	17900	100	39460	100	1	97339302	57917	63.70	14.85	12	0.41	934.00	4008.00	67900	20231110	-12.37	11150	20230103	433.63	67900	-12.37	20231110	11150	433.63	20230103	67900	-12.37	20231110	11150	433.63	20230103	1.04	N	042700	100	127 억		11996268	N	N	288	N	00	N
144	20231205	100420	57	100.00	KOSPI		기계	N	N	N	N		N	60200	400	2	0.67	16633694000	276457	25.15	59500	61100	58900	77700	41900	59800	60168.79	12.32	-2415	65551	62400	61100	60300	59000	58200	60700	58600	127	17900	100	39460	100	1	97339302	58598	64.45	15.02	12	0.28	934.00	4008.00	67900	20231110	-11.34	11150	20230103	439.91	67900	-11.34	20231110	11150	439.91	20230103	67900	-11.34	20231110	11150	439.91	20230103	1.04	N	042700	100	127 억		11996268	N	N	288	N	00	N
145	20231205	090418	57	100.00	KOSPI		기계	N	N	N	N		N	59200	-600	5	-1.00	2422535300	40864	3.72	59500	59500	58900	77700	41900	59800	59269.18	12.32	-2415	8908	62400	61100	60300	59000	58200	60700	58600	127	17900	100	39460	100	1	97339302	57625	63.38	14.77	12	0.04	934.00	4008.00	67900	20231110	-12.81	11150	20230103	430.94	67900	-12.81	20231110	11150	430.94	20230103	67900	-12.81	20231110	11150	430.94	20230103	1.04	N	042700	100	127 억		11996268	N	N	288	N	00	N
146	20231204	160420	57	100.00	KOSPI		기계	N	N	N	N		N	59800	-2200	5	-3.55	65761025300	1092577	144.56	61000	61600	59500	80600	43400	62000	60189.06	12.48	-2942	-210632	63600	62800	62200	61400	60800	62500	61100	127	18600	100	40920	100	1	97339302	58209	64.03	14.92	12	1.12	934.00	4008.00	67900	20231110	-11.93	11150	20230103	436.32	67900	-11.93	20231110	11150	436.32	20230103	67900	-11.93	20231110	11150	436.32	20230103	1.09	N	042700	100	127 억		12151339	N	N	278	N	00	N
147	20231204	150420	57	100.00	KOSPI		기계	N	N	N	N		N	59900	-2100	5	-3.39	62060043700	1030737	136.38	61000	61600	59500	80600	43400	62000	60208.56	12.48	-2942	-201392	63600	62800	62200	61400	60800	62500	61100	127	18600	100	40920	100	1	97339302	58306	64.13	14.95	12	1.06	934.00	4008.00	67900	20231110	-11.78	11150	20230103	437.22	67900	-11.78	20231110	11150	437.22	20230103	67900	-11.78	20231110	11150	437.22	20230103	1.09	N	042700	100	127 억		12151339	N	N	10595	N	00	N
148	20231204	140418	57	100.00	KOSPI		기계	N	N	N	N		N	59600	-2400	5	-3.87	54900535000	911050	120.54	61000	61600	59500	80600	43400	62000	60259.81	12.48	-2942	-198008	63600	62800	62200	61400	60800	62500	61100	127	18600	100	40920	100	1	97339302	58014	63.81	14.87	12	0.94	934.00	4008.00	67900	20231110	-12.22	11150	20230103	434.53	67900	-12.22	20231110	11150	434.53	20230103	67900	-12.22	20231110	11150	434.53	20230103	1.09	N	042700	100	127 억		12151339	N	N	10595	N	00	N
149	20231204	130417	57	100.00	KOSPI		기계	N	N	N	N		N	59900	-2100	5	-3.39	45938154200	760909	100.68	61000	61600	59600	80600	43400	62000	60371.71	12.48	-2942	-180307	63600	62800	62200	61400	60800	62500	61100	127	18600	100	40920	100	1	97339302	58306	64.13	14.95	12	0.78	934.00	4008.00	67900	20231110	-11.78	11150	20230103	437.22	67900	-11.78	20231110	11150	437.22	20230103	67900	-11.78	20231110	11150	437.22	20230103	1.09	N	042700	100	127 억		12151339	N	N	10595	N	00	N
150	20231204	120417	57	100.00	KOSPI		기계	N	N	N	N		N	60100	-1900	5	-3.06	42387240900	701671	92.84	61000	61600	59600	80600	43400	62000	60407.91	12.48	-2942	-172963	63600	62800	62200	61400	60800	62500	61100	127	18600	100	40920	100	1	97339302	58501	64.35	15.00	12	0.72	934.00	4008.00	67900	20231110	-11.49	11150	20230103	439.01	67900	-11.49	20231110	11150	439.01	20230103	67900	-11.49	20231110	11150	439.01	20230103	1.09	N	042700	100	127 억		12151339	N	N	10595	N	00	N
151	20231204	110418	57	100.00	KOSPI		기계	N	N	N	N		N	59900	-2100	5	-3.39	37512649300	620336	82.08	61000	61600	59600	80600	43400	62000	60470.32	12.48	-2942	-153442	63600	62800	62200	61400	60800	62500	61100	127	18600	100	40920	100	1	97339302	58306	64.13	14.95	12	0.64	934.00	4008.00	67900	20231110	-11.78	11150	20230103	437.22	67900	-11.78	20231110	11150	437.22	20230103	67900	-11.78	20231110	11150	437.22	20230103	1.09	N	042700	100	127 억		12151339	N	N	10595	N	00	N
152	20231204	100418	57	100.00	KOSPI		기계	N	N	N	N		N	60200	-1800	5	-2.90	24440367500	402472	53.25	61000	61600	60200	80600	43400	62000	60724.12	12.48	-2942	-109244	63600	62800	62200	61400	60800	62500	61100	127	18600	100	40920	100	1	97339302	58598	64.45	15.02	12	0.41	934.00	4008.00	67900	20231110	-11.34	11150	20230103	439.91	67900	-11.34	20231110	11150	439.91	20230103	67900	-11.34	20231110	11150	439.91	20230103	1.09	N	042700	100	127 억		12151339	N	N	10595	N	00	N
153	20231204	090417	57	100.00	KOSPI		기계	N	N	N	N		N	60600	-1400	5	-2.26	5182995100	84964	11.24	61000	61400	60600	80600	43400	62000	60996.60	12.48	-2942	-26183	63600	62800	62200	61400	60800	62500	61100	127	18600	100	40920	100	1	97339302	58988	64.88	15.12	12	0.09	934.00	4008.00	67900	20231110	-10.75	11150	20230103	443.50	67900	-10.75	20231110	11150	443.50	20230103	67900	-10.75	20231110	11150	443.50	20230103	1.09	N	042700	100	127 억		12151339	N	N	10595	N	00	N
154	20231201	160417	57	100.00	KOSPI		기계	N	N	N	N		N	62000	-1600	5	-2.52	46583676300	748508	45.80	62500	63000	61600	82600	44600	63600	62233.91	12.63	1892	-140988	65333	64466	62733	61866	60133	64900	62300	127	19000	100	41970	100	1	97339302	60350	66.38	15.47	12	0.77	934.00	4008.00	67900	20231110	-8.69	11150	20230103	456.05	67900	-8.69	20231110	11150	456.05	20230103	67900	-8.69	20231110	11150	456.05	20230103	1.09	N	042700	100	127 억		12290966	N	N	10595	N	00	N
155	20231201	150417	57	100.00	KOSPI		기계	N	N	N	N		N	61900	-1700	5	-2.67	43752349700	702844	43.00	62500	63000	61600	82600	44600	63600	62248.49	12.63	1892	-134314	65333	64466	62733	61866	60133	64900	62300	127	19000	100	41970	100	1	97339302	60253	66.27	15.44	12	0.72	934.00	4008.00	67900	20231110	-8.84	11150	20230103	455.16	67900	-8.84	20231110	11150	455.16	20230103	67900	-8.84	20231110	11150	455.16	20230103	1.09	N	042700	100	127 억		12290966	N	N	39272	N	00	N
156	20231201	140417	57	100.00	KOSPI		기계	N	N	N	N		N	62100	-1500	5	-2.36	39717346000	637811	39.02	62500	63000	61600	82600	44600	63600	62269.23	12.63	1892	-128435	65333	64466	62733	61866	60133	64900	62300	127	19000	100	41970	100	1	97339302	60448	66.49	15.49	12	0.66	934.00	4008.00	67900	20231110	-8.54	11150	20230103	456.95	67900	-8.54	20231110	11150	456.95	20230103	67900	-8.54	20231110	11150	456.95	20230103	1.09	N	042700	100	127 억		12290966	N	N	39272	N	00	N
157	20231201	130416	57	100.00	KOSPI		기계	N	N	N	N		N	62200	-1400	5	-2.20	36128133300	580183	35.50	62500	63000	61600	82600	44600	63600	62267.91	12.63	1892	-132119	65333	64466	62733	61866	60133	64900	62300	127	19000	100	41970	100	1	97339302	60545	66.60	15.52	12	0.60	934.00	4008.00	67900	20231110	-8.39	11150	20230103	457.85	67900	-8.39	20231110	11150	457.85	20230103	67900	-8.39	20231110	11150	457.85	20230103	1.09	N	042700	100	127 억		12290966	N	N	39272	N	00	N
158	20231201	120419	57	100.00	KOSPI		기계	N	N	N	N		N	62000	-1600	5	-2.52	33681128400	540814	33.09	62500	63000	61600	82600	44600	63600	62276.10	12.63	1892	-132747	65333	64466	62733	61866	60133	64900	62300	127	19000	100	41970	100	1	97339302	60350	66.38	15.47	12	0.56	934.00	4008.00	67900	20231110	-8.69	11150	20230103	456.05	67900	-8.69	20231110	11150	456.05	20230103	67900	-8.69	20231110	11150	456.05	20230103	1.09	N	042700	100	127 억		12290966	N	N	39272	N	00	N
159	20231201	110418	57	100.00	KOSPI		기계	N	N	N	N		N	61800	-1800	5	-2.83	30224985700	484948	29.67	62500	63000	61600	82600	44600	63600	62323.57	12.63	1892	-119881	65333	64466	62733	61866	60133	64900	62300	127	19000	100	41970	100	1	97339302	60156	66.17	15.42	12	0.50	934.00	4008.00	67900	20231110	-8.98	11150	20230103	454.26	67900	-8.98	20231110	11150	454.26	20230103	67900	-8.98	20231110	11150	454.26	20230103	1.09	N	042700	100	127 억		12290966	N	N	39272	N	00	N
160	20231201	100420	57	100.00	KOSPI		기계	N	N	N	N		N	62600	-1000	5	-1.57	17266259000	276326	16.91	62500	63000	62000	82600	44600	63600	62481.00	12.63	1892	-24402	65333	64466	62733	61866	60133	64900	62300	127	19000	100	41970	100	1	97339302	60934	67.02	15.62	12	0.28	934.00	4008.00	67900	20231110	-7.81	11150	20230103	461.43	67900	-7.81	20231110	11150	461.43	20230103	67900	-7.81	20231110	11150	461.43	20230103	1.09	N	042700	100	127 억		12290966	N	N	39272	N	00	N
161	20231201	090415	57	100.00	KOSPI		기계	N	N	N	N		N	62100	-1500	5	-2.36	5772916400	92559	5.66	62500	62700	62000	82600	44600	63600	62356.52	12.63	1892	-17040	65333	64466	62733	61866	60133	64900	62300	127	19000	100	41970	100	1	97339302	60448	66.49	15.49	12	0.10	934.00	4008.00	67900	20231110	-8.54	11150	20230103	456.95	67900	-8.54	20231110	11150	456.95	20230103	67900	-8.54	20231110	11150	456.95	20230103	1.09	N	042700	100	127 억		12290966	N	N	39272	N	00	N