KissMeData/082740/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160718	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11428744820	619771	75.18	18550	18890	18200	24300	13110	18720	18440.16	8.93	7770	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7453247	N	N	1431	N	N
3	20241231	150716	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11428744820	619771	75.18	18550	18890	18200	24300	13110	18720	18440.16	8.93	7770	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7453247	N	N	1431	N	N
4	20241231	140716	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11428744820	619771	75.18	18550	18890	18200	24300	13110	18720	18440.16	8.93	7770	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7453247	N	N	1431	N	N
5	20241231	130719	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11428744820	619771	75.18	18550	18890	18200	24300	13110	18720	18440.16	8.93	7770	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7453247	N	N	1431	N	N
6	20241231	120718	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11428744820	619771	75.18	18550	18890	18200	24300	13110	18720	18440.16	8.93	7770	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7453247	N	N	1431	N	N
7	20241231	110717	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11428744820	619771	75.18	18550	18890	18200	24300	13110	18720	18440.16	8.93	7770	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7453247	N	N	1431	N	N
8	20241231	100712	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11428744820	619771	75.18	18550	18890	18200	24300	13110	18720	18440.16	8.93	7770	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7453247	N	N	1431	N	N
9	20241231	090720	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11428744820	619771	75.18	18550	18890	18200	24300	13110	18720	18440.16	8.93	7770	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7453247	N	N	1431	N	N
10	20241230	160714	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18440	-280	5	-1.50	11321732280	613961	74.48	18550	18890	18200	24300	13110	18720	18440.16	8.92	0	9245	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15388	-3073.33	5.88	12	0.74	-6.00	3135.00	19100	20241226	-3.46	7990	20240220	130.79	19100	-3.46	20241226	7990	130.79	20240220	19100	-3.46	20241226	7990	130.79	20240220	0.55	N	082740	1000	834 억	7445477	N	N	1431	N	N
11	20241230	150718	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18460	-260	5	-1.39	10568980010	573153	69.53	18550	18890	18200	24300	13110	18720	18439.73	8.92	0	4960	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15404	-3076.67	5.89	12	0.69	-6.00	3135.00	19100	20241226	-3.35	7990	20240220	131.04	19100	-3.35	20241226	7990	131.04	20240220	19100	-3.35	20241226	7990	131.04	20240220	0.55	N	082740	1000	834 억	7445477	N	N	1923	N	N
12	20241230	140718	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18460	-260	5	-1.39	9109195010	494196	59.95	18550	18890	18200	24300	13110	18720	18431.95	8.92	0	4175	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15404	-3076.67	5.89	12	0.59	-6.00	3135.00	19100	20241226	-3.35	7990	20240220	131.04	19100	-3.35	20241226	7990	131.04	20240220	19100	-3.35	20241226	7990	131.04	20240220	0.55	N	082740	1000	834 억	7445477	N	N	1923	N	N
13	20241230	130717	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18490	-230	5	-1.23	8403000080	455951	55.31	18550	18890	18200	24300	13110	18720	18429.17	8.92	0	-2316	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15429	-3081.67	5.90	12	0.55	-6.00	3135.00	19100	20241226	-3.19	7990	20240220	131.41	19100	-3.19	20241226	7990	131.41	20240220	19100	-3.19	20241226	7990	131.41	20240220	0.55	N	082740	1000	834 억	7445477	N	N	1923	N	N
14	20241230	120714	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18450	-270	5	-1.44	7778938940	422132	51.21	18550	18890	18200	24300	13110	18720	18427.26	8.92	0	-15645	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15396	-3075.00	5.89	12	0.51	-6.00	3135.00	19100	20241226	-3.40	7990	20240220	130.91	19100	-3.40	20241226	7990	130.91	20240220	19100	-3.40	20241226	7990	130.91	20240220	0.55	N	082740	1000	834 억	7445477	N	N	1923	N	N
15	20241230	110716	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18420	-300	5	-1.60	6994947100	379621	46.05	18550	18890	18200	24300	13110	18720	18425.59	8.92	0	-35621	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15371	-3070.00	5.88	12	0.45	-6.00	3135.00	19100	20241226	-3.56	7990	20240220	130.54	19100	-3.56	20241226	7990	130.54	20240220	19100	-3.56	20241226	7990	130.54	20240220	0.55	N	082740	1000	834 억	7445477	N	N	1923	N	N
16	20241230	100716	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18230	-490	5	-2.62	5683725810	308189	37.39	18550	18890	18200	24300	13110	18720	18441.71	8.92	0	-53964	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15212	-3038.33	5.81	12	0.37	-6.00	3135.00	19100	20241226	-4.55	7990	20240220	128.16	19100	-4.55	20241226	7990	128.16	20240220	19100	-4.55	20241226	7990	128.16	20240220	0.55	N	082740	1000	834 억	7445477	N	N	1923	N	N
17	20241230	090718	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	18650	-70	5	-0.37	705461930	37987	4.61	18550	18710	18390	24300	13110	18720	18568.35	8.92	0	1177	19346	19032	18636	18322	17926	18835	18125	834	5580	1000	13470	10	1	83447142	15563	-3108.33	5.95	12	0.05	-6.00	3135.00	19100	20241226	-2.36	7990	20240220	133.42	19100	-2.36	20241226	7990	133.42	20240220	19100	-2.36	20241226	7990	133.42	20240220	0.55	N	082740	1000	834 억	7445477	N	N	1923	N	N
18	20241227	160713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18720	-90	5	-0.48	15248253110	819831	32.22	18800	18950	18240	24450	13170	18810	18598.79	8.99	0	-53968	19850	19330	18580	18060	17310	19590	18320	834	5640	1000	13540	10	1	83447142	15621	-3120.00	5.97	12	0.98	-6.00	3135.00	19100	20241226	-1.99	7990	20240220	134.29	19100	-1.99	20241226	7990	134.29	20240220	19100	-1.99	20241226	7990	134.29	20240220	0.55	N	082740	1000	834 억	7502730	N	N	1923	N	N
19	20241227	150712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18590	-220	5	-1.17	14465077960	777901	30.57	18800	18950	18240	24450	13170	18810	18594.62	8.99	0	-46504	19850	19330	18580	18060	17310	19590	18320	834	5640	1000	13540	10	1	83447142	15513	-3098.33	5.93	12	0.93	-6.00	3135.00	19100	20241226	-2.67	7990	20240220	132.67	19100	-2.67	20241226	7990	132.67	20240220	19100	-2.67	20241226	7990	132.67	20240220	0.55	N	082740	1000	834 억	7502730	N	N	1950	N	N
20	20241227	140714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18530	-280	5	-1.49	13079612200	703404	27.64	18800	18950	18240	24450	13170	18810	18594.30	8.99	0	-33596	19850	19330	18580	18060	17310	19590	18320	834	5640	1000	13540	10	1	83447142	15463	-3088.33	5.91	12	0.84	-6.00	3135.00	19100	20241226	-2.98	7990	20240220	131.91	19100	-2.98	20241226	7990	131.91	20240220	19100	-2.98	20241226	7990	131.91	20240220	0.55	N	082740	1000	834 억	7502730	N	N	1950	N	N
21	20241227	130714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18410	-400	5	-2.13	11955549490	642620	25.25	18800	18950	18240	24450	13170	18810	18603.93	8.99	0	-31264	19850	19330	18580	18060	17310	19590	18320	834	5640	1000	13540	10	1	83447142	15363	-3068.33	5.87	12	0.77	-6.00	3135.00	19100	20241226	-3.61	7990	20240220	130.41	19100	-3.61	20241226	7990	130.41	20240220	19100	-3.61	20241226	7990	130.41	20240220	0.55	N	082740	1000	834 억	7502730	N	N	1950	N	N
22	20241227	120714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18450	-360	5	-1.91	11144313260	598705	23.53	18800	18950	18240	24450	13170	18810	18613.56	8.99	0	-25184	19850	19330	18580	18060	17310	19590	18320	834	5640	1000	13540	10	1	83447142	15396	-3075.00	5.89	12	0.72	-6.00	3135.00	19100	20241226	-3.40	7990	20240220	130.91	19100	-3.40	20241226	7990	130.91	20240220	19100	-3.40	20241226	7990	130.91	20240220	0.55	N	082740	1000	834 억	7502730	N	N	1950	N	N
23	20241227	110712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18250	-560	5	-2.98	9546057330	511946	20.12	18800	18950	18240	24450	13170	18810	18646.15	8.99	0	-46122	19850	19330	18580	18060	17310	19590	18320	834	5640	1000	13540	10	1	83447142	15229	-3041.67	5.82	12	0.61	-6.00	3135.00	19100	20241226	-4.45	7990	20240220	128.41	19100	-4.45	20241226	7990	128.41	20240220	19100	-4.45	20241226	7990	128.41	20240220	0.55	N	082740	1000	834 억	7502730	N	N	1950	N	N
24	20241227	100711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18710	-100	5	-0.53	5765301860	308082	12.11	18800	18950	18440	24450	13170	18810	18713.08	8.99	0	-32028	19850	19330	18580	18060	17310	19590	18320	834	5640	1000	13540	10	1	83447142	15613	-3118.33	5.97	12	0.37	-6.00	3135.00	19100	20241226	-2.04	7990	20240220	134.17	19100	-2.04	20241226	7990	134.17	20240220	19100	-2.04	20241226	7990	134.17	20240220	0.55	N	082740	1000	834 억	7502730	N	N	1950	N	N
25	20241227	090716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18860	50	2	0.27	1636668490	87589	3.44	18800	18950	18440	24450	13170	18810	18683.71	8.99	0	-9136	19850	19330	18580	18060	17310	19590	18320	834	5640	1000	13540	10	1	83447142	15738	-3143.33	6.02	12	0.10	-6.00	3135.00	19100	20241226	-1.26	7990	20240220	136.05	19100	-1.26	20241226	7990	136.05	20240220	19100	-1.26	20241226	7990	136.05	20240220	0.55	N	082740	1000	834 억	7502730	N	N	1950	N	N
26	20241226	160710	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18810	1170	2	6.63	47200639480	2532335	306.87	17890	19100	17830	22900	12350	17640	18639.07	8.61	0	321603	18500	18070	17730	17300	16960	17900	17130	834	5260	1000	12700	10	1	83447142	15696	-3135.00	6.00	12	3.03	-6.00	3135.00	19100	20241226	-1.52	7990	20240220	135.42	19100	-1.52	20241226	7990	135.42	20240220	19100	-1.52	20241226	7990	135.42	20240220	0.59	N	082740	1000	834 억	7188030	N	N	1927	N	N
27	20241226	150707	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18770	1130	2	6.41	45888785240	2462560	298.41	17890	19100	17830	22900	12350	17640	18634.60	8.61	0	297677	18500	18070	17730	17300	16960	17900	17130	834	5260	1000	12700	10	1	83447142	15663	-3128.33	5.99	12	2.95	-6.00	3135.00	19100	20241226	-1.73	7990	20240220	134.92	19100	-1.73	20241226	7990	134.92	20240220	19100	-1.73	20241226	7990	134.92	20240220	0.59	N	082740	1000	834 억	7188030	N	N	1732	N	N
28	20241226	140706	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18720	1080	2	6.12	43830670940	2352953	285.13	17890	19100	17830	22900	12350	17640	18627.95	8.61	0	277096	18500	18070	17730	17300	16960	17900	17130	834	5260	1000	12700	10	1	83447142	15621	-3120.00	5.97	12	2.82	-6.00	3135.00	19100	20241226	-1.99	7990	20240220	134.29	19100	-1.99	20241226	7990	134.29	20240220	19100	-1.99	20241226	7990	134.29	20240220	0.59	N	082740	1000	834 억	7188030	N	N	1732	N	N
29	20241226	130708	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18960	1320	2	7.48	41299739760	2218084	268.79	17890	19100	17830	22900	12350	17640	18619.57	8.61	0	243260	18500	18070	17730	17300	16960	17900	17130	834	5260	1000	12700	10	1	83447142	15822	-3160.00	6.05	12	2.66	-6.00	3135.00	19100	20241226	-0.73	7990	20240220	137.30	19100	-0.73	20241226	7990	137.30	20240220	19100	-0.73	20241226	7990	137.30	20240220	0.59	N	082740	1000	834 억	7188030	N	N	1732	N	N
30	20241226	120705	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18750	1110	2	6.29	37948010010	2040588	247.28	17890	19100	17830	22900	12350	17640	18596.62	8.61	0	221002	18500	18070	17730	17300	16960	17900	17130	834	5260	1000	12700	10	1	83447142	15646	-3125.00	5.98	12	2.45	-6.00	3135.00	19100	20241226	-1.83	7990	20240220	134.67	19100	-1.83	20241226	7990	134.67	20240220	19100	-1.83	20241226	7990	134.67	20240220	0.59	N	082740	1000	834 억	7188030	N	N	1732	N	N
31	20241226	110706	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18720	1080	2	6.12	34633774980	1863985	225.88	17890	19100	17830	22900	12350	17640	18580.52	8.61	0	239737	18500	18070	17730	17300	16960	17900	17130	834	5260	1000	12700	10	1	83447142	15621	-3120.00	5.97	12	2.23	-6.00	3135.00	19100	20241226	-1.99	7990	20240220	134.29	19100	-1.99	20241226	7990	134.29	20240220	19100	-1.99	20241226	7990	134.29	20240220	0.59	N	082740	1000	834 억	7188030	N	N	1732	N	N
32	20241226	100707	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18890	1250	2	7.09	22237270690	1208558	146.45	17890	18890	17830	22900	12350	17640	18399.86	8.61	0	125085	18500	18070	17730	17300	16960	17900	17130	834	5260	1000	12700	10	1	83447142	15763	-3148.33	6.03	12	1.45	-6.00	3135.00	18890	20241226	0.00	7990	20240220	136.42	18890	0.00	20241226	7990	136.42	20240220	18890	0.00	20241226	7990	136.42	20240220	0.59	N	082740	1000	834 억	7188030	N	N	1732	N	N
33	20241226	090709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18050	410	2	2.32	2353242620	130669	15.83	17890	18150	17830	22900	12350	17640	18009.27	8.61	0	13458	18500	18070	17730	17300	16960	17900	17130	834	5260	1000	12700	10	1	83447142	15062	-3008.33	5.76	12	0.16	-6.00	3135.00	18340	20241125	-1.58	7990	20240220	125.91	18340	-1.58	20241125	7990	125.91	20240220	18340	-1.58	20241125	7990	125.91	20240220	0.59	N	082740	1000	834 억	7188030	N	N	1732	N	N
34	20241224	160707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17640	-330	5	-1.84	14397143090	811620	46.49	18150	18160	17390	23350	12580	17970	17738.92	8.74	0	-125351	18710	18340	17750	17380	16790	18525	17565	834	5380	1000	12930	10	1	83447142	14720	-2940.00	5.63	12	0.97	-6.00	3135.00	18340	20241125	-3.82	7990	20240220	120.78	18340	-3.82	20241125	7990	120.78	20240220	18340	-3.82	20241125	7990	120.78	20240220	0.60	N	082740	1000	834 억	7294829	N	N	1732	N	N
35	20241224	150707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17620	-350	5	-1.95	13994566390	788802	45.18	18150	18160	17390	23350	12580	17970	17741.54	8.74	0	-123827	18710	18340	17750	17380	16790	18525	17565	834	5380	1000	12930	10	1	83447142	14703	-2936.67	5.62	12	0.95	-6.00	3135.00	18340	20241125	-3.93	7990	20240220	120.53	18340	-3.93	20241125	7990	120.53	20240220	18340	-3.93	20241125	7990	120.53	20240220	0.60	N	082740	1000	834 억	7294829	N	N	1127	N	N
36	20241224	140705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17660	-310	5	-1.73	12933061820	728566	41.73	18150	18160	17390	23350	12580	17970	17751.39	8.74	0	-114996	18710	18340	17750	17380	16790	18525	17565	834	5380	1000	12930	10	1	83447142	14737	-2943.33	5.63	12	0.87	-6.00	3135.00	18340	20241125	-3.71	7990	20240220	121.03	18340	-3.71	20241125	7990	121.03	20240220	18340	-3.71	20241125	7990	121.03	20240220	0.60	N	082740	1000	834 억	7294829	N	N	1127	N	N
37	20241224	130707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17460	-510	5	-2.84	11688237270	657537	37.67	18150	18160	17390	23350	12580	17970	17775.79	8.74	0	-101156	18710	18340	17750	17380	16790	18525	17565	834	5380	1000	12930	10	1	83447142	14570	-2910.00	5.57	12	0.79	-6.00	3135.00	18340	20241125	-4.80	7990	20240220	118.52	18340	-4.80	20241125	7990	118.52	20240220	18340	-4.80	20241125	7990	118.52	20240220	0.60	N	082740	1000	834 억	7294829	N	N	1127	N	N
38	20241224	120706	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17450	-520	5	-2.89	10679806270	599711	34.35	18150	18160	17400	23350	12580	17970	17808.25	8.74	0	-114038	18710	18340	17750	17380	16790	18525	17565	834	5380	1000	12930	10	1	83447142	14562	-2908.33	5.57	12	0.72	-6.00	3135.00	18340	20241125	-4.85	7990	20240220	118.40	18340	-4.85	20241125	7990	118.40	20240220	18340	-4.85	20241125	7990	118.40	20240220	0.60	N	082740	1000	834 억	7294829	N	N	1127	N	N
39	20241224	110708	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17620	-350	5	-1.95	9012470510	504606	28.90	18150	18160	17500	23350	12580	17970	17860.41	8.74	0	-103794	18710	18340	17750	17380	16790	18525	17565	834	5380	1000	12930	10	1	83447142	14703	-2936.67	5.62	12	0.60	-6.00	3135.00	18340	20241125	-3.93	7990	20240220	120.53	18340	-3.93	20241125	7990	120.53	20240220	18340	-3.93	20241125	7990	120.53	20240220	0.60	N	082740	1000	834 억	7294829	N	N	1127	N	N
40	20241224	100706	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17810	-160	5	-0.89	6644447490	370591	21.23	18150	18160	17640	23350	12580	17970	17929.33	8.74	0	-93790	18710	18340	17750	17380	16790	18525	17565	834	5380	1000	12930	10	1	83447142	14862	-2968.33	5.68	12	0.44	-6.00	3135.00	18340	20241125	-2.89	7990	20240220	122.90	18340	-2.89	20241125	7990	122.90	20240220	18340	-2.89	20241125	7990	122.90	20240220	0.60	N	082740	1000	834 억	7294829	N	N	1127	N	N
41	20241224	090709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	18020	50	2	0.28	1731955050	96229	5.51	18150	18160	17860	23350	12580	17970	17998.27	8.74	0	-38647	18710	18340	17750	17380	16790	18525	17565	834	5380	1000	12930	10	1	83447142	15037	-3003.33	5.75	12	0.12	-6.00	3135.00	18340	20241125	-1.74	7990	20240220	125.53	18340	-1.74	20241125	7990	125.53	20240220	18340	-1.74	20241125	7990	125.53	20240220	0.60	N	082740	1000	834 억	7294829	N	N	1127	N	N
42	20241223	160700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17970	1200	2	7.16	30789123740	1737567	182.99	17160	18120	17160	21800	11740	16770	17719.26	8.38	0	292813	17490	17130	16910	16550	16330	17020	16440	834	5030	1000	12070	10	1	83447142	14995	-2995.00	5.73	12	2.08	-6.00	3135.00	18340	20241125	-2.02	7990	20240220	124.91	18340	-2.02	20241125	7990	124.91	20240220	18340	-2.02	20241125	7990	124.91	20240220	0.62	N	082740	1000	834 억	6993982	N	N	1127	N	N
43	20241223	150705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17960	1190	2	7.10	29376718010	1658924	174.71	17160	18120	17160	21800	11740	16770	17708.45	8.38	0	261985	17490	17130	16910	16550	16330	17020	16440	834	5030	1000	12070	10	1	83447142	14987	-2993.33	5.73	12	1.99	-6.00	3135.00	18340	20241125	-2.07	7990	20240220	124.78	18340	-2.07	20241125	7990	124.78	20240220	18340	-2.07	20241125	7990	124.78	20240220	0.62	N	082740	1000	834 억	6993982	N	N	5952	N	N
44	20241223	140701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17810	1040	2	6.20	26746053030	1512280	159.27	17160	18120	17160	21800	11740	16770	17686.08	8.38	0	205151	17490	17130	16910	16550	16330	17020	16440	834	5030	1000	12070	10	1	83447142	14862	-2968.33	5.68	12	1.81	-6.00	3135.00	18340	20241125	-2.89	7990	20240220	122.90	18340	-2.89	20241125	7990	122.90	20240220	18340	-2.89	20241125	7990	122.90	20240220	0.62	N	082740	1000	834 억	6993982	N	N	5952	N	N
45	20241223	130701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17830	1060	2	6.32	24947615460	1411314	148.63	17160	18120	17160	21800	11740	16770	17677.04	8.38	0	173430	17490	17130	16910	16550	16330	17020	16440	834	5030	1000	12070	10	1	83447142	14879	-2971.67	5.69	12	1.69	-6.00	3135.00	18340	20241125	-2.78	7990	20240220	123.15	18340	-2.78	20241125	7990	123.15	20240220	18340	-2.78	20241125	7990	123.15	20240220	0.62	N	082740	1000	834 억	6993982	N	N	5952	N	N
46	20241223	120702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17860	1090	2	6.50	22448746850	1271743	133.93	17160	18120	17160	21800	11740	16770	17652.14	8.38	0	117190	17490	17130	16910	16550	16330	17020	16440	834	5030	1000	12070	10	1	83447142	14904	-2976.67	5.70	12	1.52	-6.00	3135.00	18340	20241125	-2.62	7990	20240220	123.53	18340	-2.62	20241125	7990	123.53	20240220	18340	-2.62	20241125	7990	123.53	20240220	0.62	N	082740	1000	834 억	6993982	N	N	5952	N	N
47	20241223	110701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17610	840	2	5.01	19048512140	1080365	113.78	17160	18120	17160	21800	11740	16770	17631.77	8.38	0	61608	17490	17130	16910	16550	16330	17020	16440	834	5030	1000	12070	10	1	83447142	14695	-2935.00	5.62	12	1.29	-6.00	3135.00	18340	20241125	-3.98	7990	20240220	120.40	18340	-3.98	20241125	7990	120.40	20240220	18340	-3.98	20241125	7990	120.40	20240220	0.62	N	082740	1000	834 억	6993982	N	N	5952	N	N
48	20241223	100657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17280	510	2	3.04	15986146660	904775	95.29	17160	18120	17160	21800	11740	16770	17668.91	8.38	0	83528	17490	17130	16910	16550	16330	17020	16440	834	5030	1000	12070	10	1	83447142	14420	-2880.00	5.51	12	1.08	-6.00	3135.00	18340	20241125	-5.78	7990	20240220	116.27	18340	-5.78	20241125	7990	116.27	20240220	18340	-5.78	20241125	7990	116.27	20240220	0.62	N	082740	1000	834 억	6993982	N	N	5952	N	N
49	20241223	090700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17700	930	2	5.55	3542727070	202006	21.27	17160	17750	17160	21800	11740	16770	17538.76	8.38	0	44142	17490	17130	16910	16550	16330	17020	16440	834	5030	1000	12070	10	1	83447142	14770	-2950.00	5.65	12	0.24	-6.00	3135.00	18340	20241125	-3.49	7990	20240220	121.53	18340	-3.49	20241125	7990	121.53	20240220	18340	-3.49	20241125	7990	121.53	20240220	0.62	N	082740	1000	834 억	6993982	N	N	5952	N	N
50	20241220	160657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16770	30	2	0.18	16043564190	946220	119.75	16900	17270	16690	21750	11720	16740	16955.69	8.38	0	22267	17780	17260	16380	15860	14980	17520	16120	834	5010	1000	12050	10	1	83447142	13994	-2795.00	5.35	12	1.13	-6.00	3135.00	18340	20241125	-8.56	7990	20240220	109.89	18340	-8.56	20241125	7990	109.89	20240220	18340	-8.56	20241125	7990	109.89	20240220	0.61	N	082740	1000	834 억	6989221	N	N	5952	N	N
51	20241220	150700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16830	90	2	0.54	14926831900	879709	111.34	16900	17270	16690	21750	11720	16740	16967.93	8.38	0	22875	17780	17260	16380	15860	14980	17520	16120	834	5010	1000	12050	10	1	83447142	14044	-2805.00	5.37	12	1.05	-6.00	3135.00	18340	20241125	-8.23	7990	20240220	110.64	18340	-8.23	20241125	7990	110.64	20240220	18340	-8.23	20241125	7990	110.64	20240220	0.61	N	082740	1000	834 억	6989221	N	N	8252	N	N
52	20241220	140658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16750	10	2	0.06	13740938440	809142	102.40	16900	17270	16690	21750	11720	16740	16982.12	8.38	0	17046	17780	17260	16380	15860	14980	17520	16120	834	5010	1000	12050	10	1	83447142	13977	-2791.67	5.34	12	0.97	-6.00	3135.00	18340	20241125	-8.67	7990	20240220	109.64	18340	-8.67	20241125	7990	109.64	20240220	18340	-8.67	20241125	7990	109.64	20240220	0.61	N	082740	1000	834 억	6989221	N	N	8252	N	N
53	20241220	130657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16890	150	2	0.90	11994826630	705239	89.25	16900	17270	16690	21750	11720	16740	17008.18	8.38	0	-3162	17780	17260	16380	15860	14980	17520	16120	834	5010	1000	12050	10	1	83447142	14094	-2815.00	5.39	12	0.85	-6.00	3135.00	18340	20241125	-7.91	7990	20240220	111.39	18340	-7.91	20241125	7990	111.39	20240220	18340	-7.91	20241125	7990	111.39	20240220	0.61	N	082740	1000	834 억	6989221	N	N	8252	N	N
54	20241220	120656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16920	180	2	1.08	11161119700	655990	83.02	16900	17270	16690	21750	11720	16740	17014.17	8.38	0	-2692	17780	17260	16380	15860	14980	17520	16120	834	5010	1000	12050	10	1	83447142	14119	-2820.00	5.40	12	0.79	-6.00	3135.00	18340	20241125	-7.74	7990	20240220	111.76	18340	-7.74	20241125	7990	111.76	20240220	18340	-7.74	20241125	7990	111.76	20240220	0.61	N	082740	1000	834 억	6989221	N	N	8252	N	N
55	20241220	110657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17200	460	2	2.75	9881173360	580844	73.51	16900	17270	16690	21750	11720	16740	17011.76	8.38	0	-72	17780	17260	16380	15860	14980	17520	16120	834	5010	1000	12050	10	1	83447142	14353	-2866.67	5.49	12	0.70	-6.00	3135.00	18340	20241125	-6.22	7990	20240220	115.27	18340	-6.22	20241125	7990	115.27	20240220	18340	-6.22	20241125	7990	115.27	20240220	0.61	N	082740	1000	834 억	6989221	N	N	8252	N	N
56	20241220	100658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16970	230	2	1.37	6323069170	373104	47.22	16900	17180	16690	21750	11720	16740	16947.21	8.38	0	-33954	17780	17260	16380	15860	14980	17520	16120	834	5010	1000	12050	10	1	83447142	14161	-2828.33	5.41	12	0.45	-6.00	3135.00	18340	20241125	-7.47	7990	20240220	112.39	18340	-7.47	20241125	7990	112.39	20240220	18340	-7.47	20241125	7990	112.39	20240220	0.61	N	082740	1000	834 억	6989221	N	N	8252	N	N
57	20241220	090659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16880	140	2	0.84	1132333810	67023	8.48	16900	17000	16720	21750	11720	16740	16894.75	8.38	0	-16056	17780	17260	16380	15860	14980	17520	16120	834	5010	1000	12050	10	1	83447142	14086	-2813.33	5.38	12	0.08	-6.00	3135.00	18340	20241125	-7.96	7990	20240220	111.26	18340	-7.96	20241125	7990	111.26	20240220	18340	-7.96	20241125	7990	111.26	20240220	0.61	N	082740	1000	834 억	6989221	N	N	8252	N	N
58	20241219	160656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16740	440	2	2.70	13053254810	787981	140.72	15830	16900	15500	21150	11410	16300	16565.34	8.21	0	164622	17113	16706	16403	15996	15693	16910	16200	834	4850	1000	11730	10	1	83447142	13969	-2790.00	5.34	12	0.94	-6.00	3135.00	18340	20241125	-8.72	7990	20240220	109.51	18340	-8.72	20241125	7990	109.51	20240220	18340	-8.72	20241125	7990	109.51	20240220	0.62	N	082740	1000	834 억	6853580	N	N	8252	N	N
59	20241219	150654	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16690	390	2	2.39	12594624750	760551	135.83	15830	16900	15500	21150	11410	16300	16559.89	8.21	0	162353	17113	16706	16403	15996	15693	16910	16200	834	4850	1000	11730	10	1	83447142	13927	-2781.67	5.32	12	0.91	-6.00	3135.00	18340	20241125	-9.00	7990	20240220	108.89	18340	-9.00	20241125	7990	108.89	20240220	18340	-9.00	20241125	7990	108.89	20240220	0.62	N	082740	1000	834 억	6853580	N	N	2276	N	N
60	20241219	140656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16720	420	2	2.58	11559546070	698623	124.77	15830	16900	15500	21150	11410	16300	16546.21	8.21	0	154207	17113	16706	16403	15996	15693	16910	16200	834	4850	1000	11730	10	1	83447142	13952	-2786.67	5.33	12	0.84	-6.00	3135.00	18340	20241125	-8.83	7990	20240220	109.26	18340	-8.83	20241125	7990	109.26	20240220	18340	-8.83	20241125	7990	109.26	20240220	0.62	N	082740	1000	834 억	6853580	N	N	2276	N	N
61	20241219	130655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16730	430	2	2.64	9984195580	604752	108.00	15830	16900	15500	21150	11410	16300	16509.59	8.21	0	135278	17113	16706	16403	15996	15693	16910	16200	834	4850	1000	11730	10	1	83447142	13961	-2788.33	5.34	12	0.72	-6.00	3135.00	18340	20241125	-8.78	7990	20240220	109.39	18340	-8.78	20241125	7990	109.39	20240220	18340	-8.78	20241125	7990	109.39	20240220	0.62	N	082740	1000	834 억	6853580	N	N	2276	N	N
62	20241219	120657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16710	410	2	2.52	7538498120	458993	81.97	15830	16770	15500	21150	11410	16300	16424.01	8.21	0	78322	17113	16706	16403	15996	15693	16910	16200	834	4850	1000	11730	10	1	83447142	13944	-2785.00	5.33	12	0.55	-6.00	3135.00	18340	20241125	-8.89	7990	20240220	109.14	18340	-8.89	20241125	7990	109.14	20240220	18340	-8.89	20241125	7990	109.14	20240220	0.62	N	082740	1000	834 억	6853580	N	N	2276	N	N
63	20241219	110655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16530	230	2	1.41	6095169960	372401	66.51	15830	16660	15500	21150	11410	16300	16367.23	8.21	0	58453	17113	16706	16403	15996	15693	16910	16200	834	4850	1000	11730	10	1	83447142	13794	-2755.00	5.27	12	0.45	-6.00	3135.00	18340	20241125	-9.87	7990	20240220	106.88	18340	-9.87	20241125	7990	106.88	20240220	18340	-9.87	20241125	7990	106.88	20240220	0.62	N	082740	1000	834 억	6853580	N	N	2276	N	N
64	20241219	100647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16450	150	2	0.92	3689812550	227021	40.54	15830	16550	15500	21150	11410	16300	16253.16	8.21	0	34235	17113	16706	16403	15996	15693	16910	16200	834	4850	1000	11730	10	1	83447142	13727	-2741.67	5.25	12	0.27	-6.00	3135.00	18340	20241125	-10.31	7990	20240220	105.88	18340	-10.31	20241125	7990	105.88	20240220	18340	-10.31	20241125	7990	105.88	20240220	0.62	N	082740	1000	834 억	6853580	N	N	2276	N	N
65	20241219	090656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16000	-300	5	-1.84	854995940	53975	9.64	15830	16060	15500	21150	11410	16300	15840.08	8.21	0	9554	17113	16706	16403	15996	15693	16910	16200	834	4850	1000	11730	10	1	83447142	13352	-2666.67	5.10	12	0.06	-6.00	3135.00	18340	20241125	-12.76	7990	20240220	100.25	18340	-12.76	20241125	7990	100.25	20240220	18340	-12.76	20241125	7990	100.25	20240220	0.62	N	082740	1000	834 억	6853580	N	N	2276	N	N
66	20241218	160652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16300	30	2	0.18	9177829190	557720	96.97	16270	16810	16100	21150	11390	16270	16456.08	8.22	0	-846	17203	16736	16443	15976	15683	16590	15830	834	4880	1000	11710	10	1	83447142	13602	-2716.67	5.20	12	0.67	-6.00	3135.00	18340	20241125	-11.12	7990	20240220	104.01	18340	-11.12	20241125	7990	104.01	20240220	18340	-11.12	20241125	7990	104.01	20240220	0.65	N	082740	1000	834 억	6860510	N	N	2276	N	N
67	20241218	150656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16240	-30	5	-0.18	8876898570	539205	93.75	16270	16810	16100	21150	11390	16270	16462.98	8.22	0	-3202	17203	16736	16443	15976	15683	16590	15830	834	4880	1000	11710	10	1	83447142	13552	-2706.67	5.18	12	0.65	-6.00	3135.00	18340	20241125	-11.45	7990	20240220	103.25	18340	-11.45	20241125	7990	103.25	20240220	18340	-11.45	20241125	7990	103.25	20240220	0.65	N	082740	1000	834 억	6860510	N	N	2013	N	N
68	20241218	140653	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16140	-130	5	-0.80	7794068850	472359	82.13	16270	16810	16120	21150	11390	16270	16500.37	8.22	0	-9917	17203	16736	16443	15976	15683	16590	15830	834	4880	1000	11710	10	1	83447142	13468	-2690.00	5.15	12	0.57	-6.00	3135.00	18340	20241125	-12.00	7990	20240220	102.00	18340	-12.00	20241125	7990	102.00	20240220	18340	-12.00	20241125	7990	102.00	20240220	0.65	N	082740	1000	834 억	6860510	N	N	2013	N	N
69	20241218	130656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16340	70	2	0.43	6540441030	395022	68.68	16270	16810	16200	21150	11390	16270	16557.25	8.22	0	1823	17203	16736	16443	15976	15683	16590	15830	834	4880	1000	11710	10	1	83447142	13635	-2723.33	5.21	12	0.47	-6.00	3135.00	18340	20241125	-10.91	7990	20240220	104.51	18340	-10.91	20241125	7990	104.51	20240220	18340	-10.91	20241125	7990	104.51	20240220	0.65	N	082740	1000	834 억	6860510	N	N	2013	N	N
70	20241218	120646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16400	130	2	0.80	6044550320	364707	63.41	16270	16810	16200	21150	11390	16270	16573.82	8.22	0	4386	17203	16736	16443	15976	15683	16590	15830	834	4880	1000	11710	10	1	83447142	13685	-2733.33	5.23	12	0.44	-6.00	3135.00	18340	20241125	-10.58	7990	20240220	105.26	18340	-10.58	20241125	7990	105.26	20240220	18340	-10.58	20241125	7990	105.26	20240220	0.65	N	082740	1000	834 억	6860510	N	N	2013	N	N
71	20241218	110654	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16300	30	2	0.18	5583749150	336596	58.53	16270	16810	16200	21150	11390	16270	16588.99	8.22	0	5833	17203	16736	16443	15976	15683	16590	15830	834	4880	1000	11710	10	1	83447142	13602	-2716.67	5.20	12	0.40	-6.00	3135.00	18340	20241125	-11.12	7990	20240220	104.01	18340	-11.12	20241125	7990	104.01	20240220	18340	-11.12	20241125	7990	104.01	20240220	0.65	N	082740	1000	834 억	6860510	N	N	2013	N	N
72	20241218	100655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16540	270	2	1.66	4207467360	252743	43.95	16270	16810	16200	21150	11390	16270	16647.40	8.22	0	3917	17203	16736	16443	15976	15683	16590	15830	834	4880	1000	11710	10	1	83447142	13802	-2756.67	5.28	12	0.30	-6.00	3135.00	18340	20241125	-9.81	7990	20240220	107.01	18340	-9.81	20241125	7990	107.01	20240220	18340	-9.81	20241125	7990	107.01	20240220	0.65	N	082740	1000	834 억	6860510	N	N	2013	N	N
73	20241218	090656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16500	230	2	1.41	371393140	22691	3.95	16270	16500	16200	21150	11390	16270	16367.96	8.22	0	3209	17203	16736	16443	15976	15683	16590	15830	834	4880	1000	11710	10	1	83447142	13769	-2750.00	5.26	12	0.03	-6.00	3135.00	18340	20241125	-10.03	7990	20240220	106.51	18340	-10.03	20241125	7990	106.51	20240220	18340	-10.03	20241125	7990	106.51	20240220	0.65	N	082740	1000	834 억	6860510	N	N	2013	N	N
74	20241217	160651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16270	-310	5	-1.87	9428524340	571209	123.55	16590	16910	16150	21550	11610	16580	16506.57	8.10	0	69760	17186	16882	16646	16342	16106	16765	16225	834	4970	1000	11930	10	1	83447142	13577	-2711.67	5.19	12	0.68	-6.00	3135.00	18340	20241125	-11.29	7990	20240220	103.63	18340	-11.29	20241125	7990	103.63	20240220	18340	-11.29	20241125	7990	103.63	20240220	0.64	N	082740	1000	834 억	6757112	N	N	2013	N	N
75	20241217	150653	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16160	-420	5	-2.53	8885892210	537744	116.31	16590	16910	16150	21550	11610	16580	16524.39	8.10	0	55506	17186	16882	16646	16342	16106	16765	16225	834	4970	1000	11930	10	1	83447142	13485	-2693.33	5.15	12	0.64	-6.00	3135.00	18340	20241125	-11.89	7990	20240220	102.25	18340	-11.89	20241125	7990	102.25	20240220	18340	-11.89	20241125	7990	102.25	20240220	0.64	N	082740	1000	834 억	6757112	N	N	1298	N	N
76	20241217	140652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16310	-270	5	-1.63	7171545890	432091	93.46	16590	16910	16290	21550	11610	16580	16597.30	8.10	0	31567	17186	16882	16646	16342	16106	16765	16225	834	4970	1000	11930	10	1	83447142	13610	-2718.33	5.20	12	0.52	-6.00	3135.00	18340	20241125	-11.07	7990	20240220	104.13	18340	-11.07	20241125	7990	104.13	20240220	18340	-11.07	20241125	7990	104.13	20240220	0.64	N	082740	1000	834 억	6757112	N	N	1298	N	N
77	20241217	130641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16370	-210	5	-1.27	6135113110	368732	79.75	16590	16910	16370	21550	11610	16580	16638.41	8.10	0	24256	17186	16882	16646	16342	16106	16765	16225	834	4970	1000	11930	10	1	83447142	13660	-2728.33	5.22	12	0.44	-6.00	3135.00	18340	20241125	-10.74	7990	20240220	104.88	18340	-10.74	20241125	7990	104.88	20240220	18340	-10.74	20241125	7990	104.88	20240220	0.64	N	082740	1000	834 억	6757112	N	N	1298	N	N
78	20241217	120639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16430	-150	5	-0.90	5439823300	326379	70.59	16590	16910	16410	21550	11610	16580	16667.20	8.10	0	25104	17186	16882	16646	16342	16106	16765	16225	834	4970	1000	11930	10	1	83447142	13710	-2738.33	5.24	12	0.39	-6.00	3135.00	18340	20241125	-10.41	7990	20240220	105.63	18340	-10.41	20241125	7990	105.63	20240220	18340	-10.41	20241125	7990	105.63	20240220	0.64	N	082740	1000	834 억	6757112	N	N	1298	N	N
79	20241217	110641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16600	20	2	0.12	4272514570	255664	55.30	16590	16910	16440	21550	11610	16580	16711.44	8.10	0	15773	17186	16882	16646	16342	16106	16765	16225	834	4970	1000	11930	10	1	83447142	13852	-2766.67	5.30	12	0.31	-6.00	3135.00	18340	20241125	-9.49	7990	20240220	107.76	18340	-9.49	20241125	7990	107.76	20240220	18340	-9.49	20241125	7990	107.76	20240220	0.64	N	082740	1000	834 억	6757112	N	N	1298	N	N
80	20241217	100644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16750	170	2	1.03	3251602200	194509	42.07	16590	16910	16440	21550	11610	16580	16716.98	8.10	0	16690	17186	16882	16646	16342	16106	16765	16225	834	4970	1000	11930	10	1	83447142	13977	-2791.67	5.34	12	0.23	-6.00	3135.00	18340	20241125	-8.67	7990	20240220	109.64	18340	-8.67	20241125	7990	109.64	20240220	18340	-8.67	20241125	7990	109.64	20240220	0.64	N	082740	1000	834 억	6757112	N	N	1298	N	N
81	20241217	090651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16500	-80	5	-0.48	418863680	25389	5.49	16590	16600	16440	21550	11610	16580	16497.84	8.10	0	-225	17186	16882	16646	16342	16106	16765	16225	834	4970	1000	11930	10	1	83447142	13769	-2750.00	5.26	12	0.03	-6.00	3135.00	18340	20241125	-10.03	7990	20240220	106.51	18340	-10.03	20241125	7990	106.51	20240220	18340	-10.03	20241125	7990	106.51	20240220	0.64	N	082740	1000	834 억	6757112	N	N	1298	N	N
82	20241216	160644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16580	-40	5	-0.24	7633041660	460041	57.65	16640	16950	16410	21600	11640	16620	16592.10	8.12	0	-11303	17400	17010	16320	15930	15240	17205	16125	834	4980	1000	11960	10	1	83447142	13836	-2763.33	5.29	12	0.55	-6.00	3135.00	18340	20241125	-9.60	7990	20240220	107.51	18340	-9.60	20241125	7990	107.51	20240220	18340	-9.60	20241125	7990	107.51	20240220	0.64	N	082740	1000	834 억	6779859	N	N	1298	N	N
83	20241216	150652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16610	-10	5	-0.06	7380973390	444835	55.74	16640	16950	16410	21600	11640	16620	16592.61	8.12	0	-12332	17400	17010	16320	15930	15240	17205	16125	834	4980	1000	11960	10	1	83447142	13861	-2768.33	5.30	12	0.53	-6.00	3135.00	18340	20241125	-9.43	7990	20240220	107.88	18340	-9.43	20241125	7990	107.88	20240220	18340	-9.43	20241125	7990	107.88	20240220	0.64	N	082740	1000	834 억	6779859	N	N	4311	N	N
84	20241216	140652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16520	-100	5	-0.60	6836848960	411947	51.62	16640	16950	16410	21600	11640	16620	16596.43	8.12	0	-12271	17400	17010	16320	15930	15240	17205	16125	834	4980	1000	11960	10	1	83447142	13785	-2753.33	5.27	12	0.49	-6.00	3135.00	18340	20241125	-9.92	7990	20240220	106.76	18340	-9.92	20241125	7990	106.76	20240220	18340	-9.92	20241125	7990	106.76	20240220	0.64	N	082740	1000	834 억	6779859	N	N	4311	N	N
85	20241216	130652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16500	-120	5	-0.72	5581310440	335709	42.07	16640	16950	16490	21600	11640	16620	16625.44	8.12	0	-35654	17400	17010	16320	15930	15240	17205	16125	834	4980	1000	11960	10	1	83447142	13769	-2750.00	5.26	12	0.40	-6.00	3135.00	18340	20241125	-10.03	7990	20240220	106.51	18340	-10.03	20241125	7990	106.51	20240220	18340	-10.03	20241125	7990	106.51	20240220	0.64	N	082740	1000	834 억	6779859	N	N	4311	N	N
86	20241216	120652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16600	-20	5	-0.12	4836105650	290730	36.43	16640	16950	16490	21600	11640	16620	16634.35	8.12	0	-21538	17400	17010	16320	15930	15240	17205	16125	834	4980	1000	11960	10	1	83447142	13852	-2766.67	5.30	12	0.35	-6.00	3135.00	18340	20241125	-9.49	7990	20240220	107.76	18340	-9.49	20241125	7990	107.76	20240220	18340	-9.49	20241125	7990	107.76	20240220	0.64	N	082740	1000	834 억	6779859	N	N	4311	N	N
87	20241216	110651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16560	-60	5	-0.36	4545842070	273228	34.24	16640	16950	16490	21600	11640	16620	16637.54	8.12	0	-21330	17400	17010	16320	15930	15240	17205	16125	834	4980	1000	11960	10	1	83447142	13819	-2760.00	5.28	12	0.33	-6.00	3135.00	18340	20241125	-9.71	7990	20240220	107.26	18340	-9.71	20241125	7990	107.26	20240220	18340	-9.71	20241125	7990	107.26	20240220	0.64	N	082740	1000	834 억	6779859	N	N	4311	N	N
88	20241216	100652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16650	30	2	0.18	3439085930	206485	25.88	16640	16950	16490	21600	11640	16620	16655.38	8.12	0	-29623	17400	17010	16320	15930	15240	17205	16125	834	4980	1000	11960	10	1	83447142	13894	-2775.00	5.31	12	0.25	-6.00	3135.00	18340	20241125	-9.21	7990	20240220	108.39	18340	-9.21	20241125	7990	108.39	20240220	18340	-9.21	20241125	7990	108.39	20240220	0.64	N	082740	1000	834 억	6779859	N	N	4311	N	N
89	20241216	090652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16580	-40	5	-0.24	1235617140	74000	9.27	16640	16950	16500	21600	11640	16620	16697.54	8.12	0	-13753	17400	17010	16320	15930	15240	17205	16125	834	4980	1000	11960	10	1	83447142	13836	-2763.33	5.29	12	0.09	-6.00	3135.00	18340	20241125	-9.60	7990	20240220	107.51	18340	-9.60	20241125	7990	107.51	20240220	18340	-9.60	20241125	7990	107.51	20240220	0.64	N	082740	1000	834 억	6779859	N	N	4311	N	N
90	20241213	160645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16620	680	2	4.27	13039861470	795793	163.01	15940	16710	15630	20700	11160	15940	16385.45	8.14	0	235208	16486	16212	15846	15572	15206	16030	15390	834	4760	1000	11470	10	1	83447142	13869	-2770.00	5.30	12	0.95	-6.00	3135.00	18340	20241125	-9.38	7990	20240220	108.01	18340	-9.38	20241125	7990	108.01	20240220	18340	-9.38	20241125	7990	108.01	20240220	0.65	N	082740	1000	834 억	6792337	N	N	4311	N	N
91	20241213	150650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16640	700	2	4.39	12596875350	769138	157.55	15940	16710	15630	20700	11160	15940	16377.97	8.14	0	230283	16486	16212	15846	15572	15206	16030	15390	834	4760	1000	11470	10	1	83447142	13886	-2773.33	5.31	12	0.92	-6.00	3135.00	18340	20241125	-9.27	7990	20240220	108.26	18340	-9.27	20241125	7990	108.26	20240220	18340	-9.27	20241125	7990	108.26	20240220	0.65	N	082740	1000	834 억	6792337	N	N	1825	N	N
92	20241213	140651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16580	640	2	4.02	10187818200	624499	127.92	15940	16690	15630	20700	11160	15940	16313.65	8.14	0	175142	16486	16212	15846	15572	15206	16030	15390	834	4760	1000	11470	10	1	83447142	13836	-2763.33	5.29	12	0.75	-6.00	3135.00	18340	20241125	-9.60	7990	20240220	107.51	18340	-9.60	20241125	7990	107.51	20240220	18340	-9.60	20241125	7990	107.51	20240220	0.65	N	082740	1000	834 억	6792337	N	N	1825	N	N
93	20241213	130651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16550	610	2	3.83	7522950540	463943	95.03	15940	16640	15630	20700	11160	15940	16215.31	8.14	0	106530	16486	16212	15846	15572	15206	16030	15390	834	4760	1000	11470	10	1	83447142	13811	-2758.33	5.28	12	0.56	-6.00	3135.00	18340	20241125	-9.76	7990	20240220	107.13	18340	-9.76	20241125	7990	107.13	20240220	18340	-9.76	20241125	7990	107.13	20240220	0.65	N	082740	1000	834 억	6792337	N	N	1825	N	N
94	20241213	120651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16230	290	2	1.82	3402270880	213546	43.74	15940	16230	15630	20700	11160	15940	15932.26	8.14	0	12578	16486	16212	15846	15572	15206	16030	15390	834	4760	1000	11470	10	1	83447142	13543	-2705.00	5.18	12	0.26	-6.00	3135.00	18340	20241125	-11.50	7990	20240220	103.13	18340	-11.50	20241125	7990	103.13	20240220	18340	-11.50	20241125	7990	103.13	20240220	0.65	N	082740	1000	834 억	6792337	N	N	1825	N	N
95	20241213	110649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15980	40	2	0.25	1766089630	111828	22.91	15940	15980	15630	20700	11160	15940	15792.78	8.14	0	-6122	16486	16212	15846	15572	15206	16030	15390	834	4760	1000	11470	10	1	83447142	13335	-2663.33	5.10	12	0.13	-6.00	3135.00	18340	20241125	-12.87	7990	20240220	100.00	18340	-12.87	20241125	7990	100.00	20240220	18340	-12.87	20241125	7990	100.00	20240220	0.65	N	082740	1000	834 억	6792337	N	N	1825	N	N
96	20241213	100647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15810	-130	5	-0.82	1208705010	76626	15.70	15940	15940	15630	20700	11160	15940	15773.86	8.14	0	-6146	16486	16212	15846	15572	15206	16030	15390	834	4760	1000	11470	10	1	83447142	13193	-2635.00	5.04	12	0.09	-6.00	3135.00	18340	20241125	-13.79	7990	20240220	97.87	18340	-13.79	20241125	7990	97.87	20240220	18340	-13.79	20241125	7990	97.87	20240220	0.65	N	082740	1000	834 억	6792337	N	N	1825	N	N
97	20241213	090651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15780	-160	5	-1.00	227951410	14396	2.95	15940	15940	15720	20700	11160	15940	15833.60	8.14	0	-4302	16486	16212	15846	15572	15206	16030	15390	834	4760	1000	11470	10	1	83447142	13168	-2630.00	5.03	12	0.02	-6.00	3135.00	18340	20241125	-13.96	7990	20240220	97.50	18340	-13.96	20241125	7990	97.50	20240220	18340	-13.96	20241125	7990	97.50	20240220	0.65	N	082740	1000	834 억	6792337	N	N	1825	N	N
98	20241212	160653	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15940	40	2	0.25	7647406900	485260	54.17	16120	16120	15480	20650	11130	15900	15758.88	8.29	0	-127073	16733	16316	15553	15136	14373	16525	15345	834	4750	1000	11440	10	1	83447142	13301	-2656.67	5.08	12	0.58	-6.00	3135.00	18340	20241125	-13.09	7990	20240220	99.50	18340	-13.09	20241125	7990	99.50	20240220	18340	-13.09	20241125	7990	99.50	20240220	0.61	N	082740	1000	834 억	6917935	N	N	1825	N	N
99	20241212	150646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15840	-60	5	-0.38	6875308930	436715	48.75	16120	16120	15480	20650	11130	15900	15743.24	8.29	0	-116299	16733	16316	15553	15136	14373	16525	15345	834	4750	1000	11440	10	1	83447142	13218	-2640.00	5.05	12	0.52	-6.00	3135.00	18340	20241125	-13.63	7990	20240220	98.25	18340	-13.63	20241125	7990	98.25	20240220	18340	-13.63	20241125	7990	98.25	20240220	0.61	N	082740	1000	834 억	6917935	N	N	15502	N	N
100	20241212	140645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15720	-180	5	-1.13	6015838400	382160	42.66	16120	16120	15480	20650	11130	15900	15741.67	8.29	0	-103135	16733	16316	15553	15136	14373	16525	15345	834	4750	1000	11440	10	1	83447142	13118	-2620.00	5.01	12	0.46	-6.00	3135.00	18340	20241125	-14.29	7990	20240220	96.75	18340	-14.29	20241125	7990	96.75	20240220	18340	-14.29	20241125	7990	96.75	20240220	0.61	N	082740	1000	834 억	6917935	N	N	15502	N	N
101	20241212	130642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15570	-330	5	-2.08	5463983250	347009	38.74	16120	16120	15480	20650	11130	15900	15745.94	8.29	0	-91427	16733	16316	15553	15136	14373	16525	15345	834	4750	1000	11440	10	1	83447142	12993	-2595.00	4.97	12	0.42	-6.00	3135.00	18340	20241125	-15.10	7990	20240220	94.87	18340	-15.10	20241125	7990	94.87	20240220	18340	-15.10	20241125	7990	94.87	20240220	0.61	N	082740	1000	834 억	6917935	N	N	15502	N	N
102	20241212	120631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15530	-370	5	-2.33	4688438490	297200	33.18	16120	16120	15520	20650	11130	15900	15775.36	8.29	0	-88923	16733	16316	15553	15136	14373	16525	15345	834	4750	1000	11440	10	1	83447142	12959	-2588.33	4.95	12	0.36	-6.00	3135.00	18340	20241125	-15.32	7990	20240220	94.37	18340	-15.32	20241125	7990	94.37	20240220	18340	-15.32	20241125	7990	94.37	20240220	0.61	N	082740	1000	834 억	6917935	N	N	15502	N	N
103	20241212	110642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15690	-210	5	-1.32	3804140790	240593	26.86	16120	16120	15550	20650	11130	15900	15811.52	8.29	0	-62294	16733	16316	15553	15136	14373	16525	15345	834	4750	1000	11440	10	1	83447142	13093	-2615.00	5.00	12	0.29	-6.00	3135.00	18340	20241125	-14.45	7990	20240220	96.37	18340	-14.45	20241125	7990	96.37	20240220	18340	-14.45	20241125	7990	96.37	20240220	0.61	N	082740	1000	834 억	6917935	N	N	15502	N	N
104	20241212	100640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15840	-60	5	-0.38	2997077430	189286	21.13	16120	16120	15550	20650	11130	15900	15833.59	8.29	0	-43512	16733	16316	15553	15136	14373	16525	15345	834	4750	1000	11440	10	1	83447142	13218	-2640.00	5.05	12	0.23	-6.00	3135.00	18340	20241125	-13.63	7990	20240220	98.25	18340	-13.63	20241125	7990	98.25	20240220	18340	-13.63	20241125	7990	98.25	20240220	0.61	N	082740	1000	834 억	6917935	N	N	15502	N	N
105	20241212	090646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15840	-60	5	-0.38	811162500	50838	5.68	16120	16120	15810	20650	11130	15900	15955.83	8.29	0	-24865	16733	16316	15553	15136	14373	16525	15345	834	4750	1000	11440	10	1	83447142	13218	-2640.00	5.05	12	0.06	-6.00	3135.00	18340	20241125	-13.63	7990	20240220	98.25	18340	-13.63	20241125	7990	98.25	20240220	18340	-13.63	20241125	7990	98.25	20240220	0.61	N	082740	1000	834 억	6917935	N	N	15502	N	N
106	20241211	160639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15900	1070	2	7.22	13948458870	891659	155.74	14970	15970	14790	19270	10390	14830	15642.14	8.25	0	50394	15556	15192	14726	14362	13896	15375	14545	834	4440	1000	10670	10	1	83447142	13268	-2650.00	5.07	12	1.07	-6.00	3135.00	18340	20241125	-13.30	7990	20240220	99.00	18340	-13.30	20241125	7990	99.00	20240220	18340	-13.30	20241125	7990	99.00	20240220	0.62	N	082740	1000	834 억	6884636	N	N	15502	N	N
107	20241211	150535	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15860	1030	2	6.95	13281831310	849714	148.42	14970	15970	14790	19270	10390	14830	15630.94	8.25	0	55450	15556	15192	14726	14362	13896	15375	14545	834	4440	1000	10670	10	1	83447142	13235	-2643.33	5.06	12	1.02	-6.00	3135.00	18340	20241125	-13.52	7990	20240220	98.50	18340	-13.52	20241125	7990	98.50	20240220	18340	-13.52	20241125	7990	98.50	20240220	0.62	N	082740	1000	834 억	6884636	N	N	975	N	N
108	20241211	140645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15880	1050	2	7.08	11026019340	706767	123.45	14970	15970	14790	19270	10390	14830	15600.64	8.25	0	40333	15556	15192	14726	14362	13896	15375	14545	834	4440	1000	10670	10	1	83447142	13251	-2646.67	5.07	12	0.85	-6.00	3135.00	18340	20241125	-13.41	7990	20240220	98.75	18340	-13.41	20241125	7990	98.75	20240220	18340	-13.41	20241125	7990	98.75	20240220	0.62	N	082740	1000	834 억	6884636	N	N	975	N	N
109	20241211	130647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15720	890	2	6.00	9039322170	581373	101.55	14970	15810	14790	19270	10390	14830	15548.23	8.25	0	24067	15556	15192	14726	14362	13896	15375	14545	834	4440	1000	10670	10	1	83447142	13118	-2620.00	5.01	12	0.70	-6.00	3135.00	18340	20241125	-14.29	7990	20240220	96.75	18340	-14.29	20241125	7990	96.75	20240220	18340	-14.29	20241125	7990	96.75	20240220	0.62	N	082740	1000	834 억	6884636	N	N	975	N	N
110	20241211	120648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15730	900	2	6.07	8289921830	533645	93.21	14970	15810	14790	19270	10390	14830	15534.53	8.25	0	20581	15556	15192	14726	14362	13896	15375	14545	834	4440	1000	10670	10	1	83447142	13126	-2621.67	5.02	12	0.64	-6.00	3135.00	18340	20241125	-14.23	7990	20240220	96.87	18340	-14.23	20241125	7990	96.87	20240220	18340	-14.23	20241125	7990	96.87	20240220	0.62	N	082740	1000	834 억	6884636	N	N	975	N	N
111	20241211	110644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15710	880	2	5.93	7195893940	463676	80.99	14970	15810	14790	19270	10390	14830	15519.23	8.25	0	19398	15556	15192	14726	14362	13896	15375	14545	834	4440	1000	10670	10	1	83447142	13110	-2618.33	5.01	12	0.56	-6.00	3135.00	18340	20241125	-14.34	7990	20240220	96.62	18340	-14.34	20241125	7990	96.62	20240220	18340	-14.34	20241125	7990	96.62	20240220	0.62	N	082740	1000	834 억	6884636	N	N	975	N	N
112	20241211	100647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15730	900	2	6.07	5709018270	368987	64.45	14970	15810	14790	19270	10390	14830	15472.14	8.25	0	9109	15556	15192	14726	14362	13896	15375	14545	834	4440	1000	10670	10	1	83447142	13126	-2621.67	5.02	12	0.44	-6.00	3135.00	18340	20241125	-14.23	7990	20240220	96.87	18340	-14.23	20241125	7990	96.87	20240220	18340	-14.23	20241125	7990	96.87	20240220	0.62	N	082740	1000	834 억	6884636	N	N	975	N	N
113	20241211	090650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15220	390	2	2.63	506184500	33747	5.89	14970	15250	14790	19270	10390	14830	14999.39	8.25	0	-1551	15556	15192	14726	14362	13896	15375	14545	834	4440	1000	10670	10	1	83447142	12701	-2536.67	4.85	12	0.04	-6.00	3135.00	18340	20241125	-17.01	7990	20240220	90.49	18340	-17.01	20241125	7990	90.49	20240220	18340	-17.01	20241125	7990	90.49	20240220	0.62	N	082740	1000	834 억	6884636	N	N	975	N	N
114	20241210	160641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14830	620	2	4.36	8405590310	568554	86.30	14260	15090	14260	18470	9950	14210	14784.14	8.33	0	-62290	15150	14680	14360	13890	13570	14915	14125	834	4260	1000	10230	10	1	83447142	12375	-2471.67	4.73	12	0.68	-6.00	3135.00	18340	20241125	-19.14	7990	20240220	85.61	18340	-19.14	20241125	7990	85.61	20240220	18340	-19.14	20241125	7990	85.61	20240220	0.63	N	082740	1000	834 억	6947303	N	N	975	N	N
115	20241210	150642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14820	610	2	4.29	7782694260	526504	79.92	14260	15090	14260	18470	9950	14210	14781.83	8.33	0	-67764	15150	14680	14360	13890	13570	14915	14125	834	4260	1000	10230	10	1	83447142	12367	-2470.00	4.73	12	0.63	-6.00	3135.00	18340	20241125	-19.19	7990	20240220	85.48	18340	-19.19	20241125	7990	85.48	20240220	18340	-19.19	20241125	7990	85.48	20240220	0.63	N	082740	1000	834 억	6947303	N	N	6705	N	N
116	20241210	140642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14800	590	2	4.15	7140930930	483163	73.34	14260	15090	14260	18470	9950	14210	14779.55	8.33	0	-60528	15150	14680	14360	13890	13570	14915	14125	834	4260	1000	10230	10	1	83447142	12350	-2466.67	4.72	12	0.58	-6.00	3135.00	18340	20241125	-19.30	7990	20240220	85.23	18340	-19.30	20241125	7990	85.23	20240220	18340	-19.30	20241125	7990	85.23	20240220	0.63	N	082740	1000	834 억	6947303	N	N	6705	N	N
117	20241210	130641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14830	620	2	4.36	6556799700	443791	67.36	14260	15090	14260	18470	9950	14210	14774.52	8.33	0	-56495	15150	14680	14360	13890	13570	14915	14125	834	4260	1000	10230	10	1	83447142	12375	-2471.67	4.73	12	0.53	-6.00	3135.00	18340	20241125	-19.14	7990	20240220	85.61	18340	-19.14	20241125	7990	85.61	20240220	18340	-19.14	20241125	7990	85.61	20240220	0.63	N	082740	1000	834 억	6947303	N	N	6705	N	N
118	20241210	120641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14770	560	2	3.94	5765783430	390252	59.23	14260	15090	14260	18470	9950	14210	14774.51	8.33	0	-48162	15150	14680	14360	13890	13570	14915	14125	834	4260	1000	10230	10	1	83447142	12325	-2461.67	4.71	12	0.47	-6.00	3135.00	18340	20241125	-19.47	7990	20240220	84.86	18340	-19.47	20241125	7990	84.86	20240220	18340	-19.47	20241125	7990	84.86	20240220	0.63	N	082740	1000	834 억	6947303	N	N	6705	N	N
119	20241210	110640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14950	740	2	5.21	4944560280	334943	50.84	14260	15090	14260	18470	9950	14210	14762.39	8.33	0	-33598	15150	14680	14360	13890	13570	14915	14125	834	4260	1000	10230	10	1	83447142	12475	-2491.67	4.77	12	0.40	-6.00	3135.00	18340	20241125	-18.48	7990	20240220	87.11	18340	-18.48	20241125	7990	87.11	20240220	18340	-18.48	20241125	7990	87.11	20240220	0.63	N	082740	1000	834 억	6947303	N	N	6705	N	N
120	20241210	100641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15040	830	2	5.84	3695398030	251735	38.21	14260	15050	14260	18470	9950	14210	14679.71	8.33	0	-21802	15150	14680	14360	13890	13570	14915	14125	834	4260	1000	10230	10	1	83447142	12550	-2506.67	4.80	12	0.30	-6.00	3135.00	18340	20241125	-17.99	7990	20240220	88.24	18340	-17.99	20241125	7990	88.24	20240220	18340	-17.99	20241125	7990	88.24	20240220	0.63	N	082740	1000	834 억	6947303	N	N	6705	N	N
121	20241210	090645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14580	370	2	2.60	878470520	60999	9.26	14260	14660	14260	18470	9950	14210	14401.39	8.33	0	7475	15150	14680	14360	13890	13570	14915	14125	834	4260	1000	10230	10	1	83447142	12167	-2430.00	4.65	12	0.07	-6.00	3135.00	18340	20241125	-20.50	7990	20240220	82.48	18340	-20.50	20241125	7990	82.48	20240220	18340	-20.50	20241125	7990	82.48	20240220	0.63	N	082740	1000	834 억	6947303	N	N	6705	N	N
122	20241209	160639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14210	-560	5	-3.79	9412334590	655597	84.45	14200	14830	14040	19200	10340	14770	14356.92	8.28	0	52155	15870	15320	14790	14240	13710	15055	13975	834	4430	1000	10630	10	1	83447142	11858	-2368.33	4.53	12	0.79	-6.00	3135.00	18340	20241125	-22.52	7990	20240220	77.85	18340	-22.52	20241125	7990	77.85	20240220	18340	-22.52	20241125	7990	77.85	20240220	0.65	N	082740	1000	834 억	6911806	N	N	6705	N	N
123	20241209	150640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14270	-500	5	-3.39	8783503020	611377	78.76	14200	14830	14040	19200	10340	14770	14366.70	8.28	0	42922	15870	15320	14790	14240	13710	15055	13975	834	4430	1000	10630	10	1	83447142	11908	-2378.33	4.55	12	0.73	-6.00	3135.00	18340	20241125	-22.19	7990	20240220	78.60	18340	-22.19	20241125	7990	78.60	20240220	18340	-22.19	20241125	7990	78.60	20240220	0.65	N	082740	1000	834 억	6911806	N	N	2456	N	N
124	20241209	140640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14290	-480	5	-3.25	7906129420	549884	70.83	14200	14830	14040	19200	10340	14770	14377.75	8.28	0	38834	15870	15320	14790	14240	13710	15055	13975	834	4430	1000	10630	10	1	83447142	11925	-2381.67	4.56	12	0.66	-6.00	3135.00	18340	20241125	-22.08	7990	20240220	78.85	18340	-22.08	20241125	7990	78.85	20240220	18340	-22.08	20241125	7990	78.85	20240220	0.65	N	082740	1000	834 억	6911806	N	N	2456	N	N
125	20241209	130642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14300	-470	5	-3.18	6838025320	475095	61.20	14200	14830	14040	19200	10340	14770	14392.90	8.28	0	15077	15870	15320	14790	14240	13710	15055	13975	834	4430	1000	10630	10	1	83447142	11933	-2383.33	4.56	12	0.57	-6.00	3135.00	18340	20241125	-22.03	7990	20240220	78.97	18340	-22.03	20241125	7990	78.97	20240220	18340	-22.03	20241125	7990	78.97	20240220	0.65	N	082740	1000	834 억	6911806	N	N	2456	N	N
126	20241209	120639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14360	-410	5	-2.78	6328662290	439676	56.64	14200	14830	14040	19200	10340	14770	14393.85	8.28	0	13989	15870	15320	14790	14240	13710	15055	13975	834	4430	1000	10630	10	1	83447142	11983	-2393.33	4.58	12	0.53	-6.00	3135.00	18340	20241125	-21.70	7990	20240220	79.72	18340	-21.70	20241125	7990	79.72	20240220	18340	-21.70	20241125	7990	79.72	20240220	0.65	N	082740	1000	834 억	6911806	N	N	2456	N	N
127	20241209	110640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14510	-260	5	-1.76	5469552880	379880	48.94	14200	14830	14040	19200	10340	14770	14398.03	8.28	0	-2445	15870	15320	14790	14240	13710	15055	13975	834	4430	1000	10630	10	1	83447142	12108	-2418.33	4.63	12	0.46	-6.00	3135.00	18340	20241125	-20.88	7990	20240220	81.60	18340	-20.88	20241125	7990	81.60	20240220	18340	-20.88	20241125	7990	81.60	20240220	0.65	N	082740	1000	834 억	6911806	N	N	2456	N	N
128	20241209	100638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14640	-130	5	-0.88	4781275660	332674	42.85	14200	14830	14040	19200	10340	14770	14372.16	8.28	0	1646	15870	15320	14790	14240	13710	15055	13975	834	4430	1000	10630	10	1	83447142	12217	-2440.00	4.67	12	0.40	-6.00	3135.00	18340	20241125	-20.17	7990	20240220	83.23	18340	-20.17	20241125	7990	83.23	20240220	18340	-20.17	20241125	7990	83.23	20240220	0.65	N	082740	1000	834 억	6911806	N	N	2456	N	N
129	20241209	090635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14100	-670	5	-4.54	1190973870	84080	10.83	14200	14290	14040	19200	10340	14770	14164.17	8.28	0	14002	15870	15320	14790	14240	13710	15055	13975	834	4430	1000	10630	10	1	83447142	11766	-2350.00	4.50	12	0.10	-6.00	3135.00	18340	20241125	-23.12	7990	20240220	76.47	18340	-23.12	20241125	7990	76.47	20240220	18340	-23.12	20241125	7990	76.47	20240220	0.65	N	082740	1000	834 억	6911806	N	N	2456	N	N
130	20241206	160633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14770	-370	5	-2.44	11417979200	774210	170.42	15340	15340	14260	19680	10600	15140	14747.88	8.29	0	2208	15946	15542	15286	14882	14626	15415	14755	834	4540	1000	10900	10	1	83447142	12325	-2461.67	4.71	12	0.93	-6.00	3135.00	18340	20241125	-19.47	7990	20240220	84.86	18340	-19.47	20241125	7990	84.86	20240220	18340	-19.47	20241125	7990	84.86	20240220	0.73	N	082740	1000	834 억	6917568	N	N	2456	N	N
131	20241206	150637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14890	-250	5	-1.65	10786220060	731596	161.04	15340	15340	14260	19680	10600	15140	14743.40	8.29	0	20080	15946	15542	15286	14882	14626	15415	14755	834	4540	1000	10900	10	1	83447142	12425	-2481.67	4.75	12	0.88	-6.00	3135.00	18340	20241125	-18.81	7990	20240220	86.36	18340	-18.81	20241125	7990	86.36	20240220	18340	-18.81	20241125	7990	86.36	20240220	0.73	N	082740	1000	834 억	6917568	N	N	3137	N	N
132	20241206	140635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14900	-240	5	-1.59	9858084200	669125	147.29	15340	15340	14260	19680	10600	15140	14732.78	8.29	0	43987	15946	15542	15286	14882	14626	15415	14755	834	4540	1000	10900	10	1	83447142	12434	-2483.33	4.75	12	0.80	-6.00	3135.00	18340	20241125	-18.76	7990	20240220	86.48	18340	-18.76	20241125	7990	86.48	20240220	18340	-18.76	20241125	7990	86.48	20240220	0.73	N	082740	1000	834 억	6917568	N	N	3137	N	N
133	20241206	130635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14750	-390	5	-2.58	8951747940	608277	133.89	15340	15340	14260	19680	10600	15140	14716.55	8.29	0	43954	15946	15542	15286	14882	14626	15415	14755	834	4540	1000	10900	10	1	83447142	12308	-2458.33	4.70	12	0.73	-6.00	3135.00	18340	20241125	-19.57	7990	20240220	84.61	18340	-19.57	20241125	7990	84.61	20240220	18340	-19.57	20241125	7990	84.61	20240220	0.73	N	082740	1000	834 억	6917568	N	N	3137	N	N
134	20241206	120632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14730	-410	5	-2.71	8247342120	560573	123.39	15340	15340	14260	19680	10600	15140	14712.32	8.29	0	45369	15946	15542	15286	14882	14626	15415	14755	834	4540	1000	10900	10	1	83447142	12292	-2455.00	4.70	12	0.67	-6.00	3135.00	18340	20241125	-19.68	7990	20240220	84.36	18340	-19.68	20241125	7990	84.36	20240220	18340	-19.68	20241125	7990	84.36	20240220	0.73	N	082740	1000	834 억	6917568	N	N	3137	N	N
135	20241206	110634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14560	-580	5	-3.83	7168687370	487115	107.22	15340	15340	14260	19680	10600	15140	14716.60	8.29	0	44623	15946	15542	15286	14882	14626	15415	14755	834	4540	1000	10900	10	1	83447142	12150	-2426.67	4.64	12	0.58	-6.00	3135.00	18340	20241125	-20.61	7990	20240220	82.23	18340	-20.61	20241125	7990	82.23	20240220	18340	-20.61	20241125	7990	82.23	20240220	0.73	N	082740	1000	834 억	6917568	N	N	3137	N	N
136	20241206	100630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14850	-290	5	-1.92	3771423750	253678	55.84	15340	15340	14670	19680	10600	15140	14866.94	8.29	0	2457	15946	15542	15286	14882	14626	15415	14755	834	4540	1000	10900	10	1	83447142	12392	-2475.00	4.74	12	0.30	-6.00	3135.00	18340	20241125	-19.03	7990	20240220	85.86	18340	-19.03	20241125	7990	85.86	20240220	18340	-19.03	20241125	7990	85.86	20240220	0.73	N	082740	1000	834 억	6917568	N	N	3137	N	N
137	20241206	090635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14970	-170	5	-1.12	691509030	45930	10.11	15340	15340	14810	19680	10600	15140	15055.67	8.29	0	-9199	15946	15542	15286	14882	14626	15415	14755	834	4540	1000	10900	10	1	83447142	12492	-2495.00	4.78	12	0.06	-6.00	3135.00	18340	20241125	-18.38	7990	20240220	87.36	18340	-18.38	20241125	7990	87.36	20240220	18340	-18.38	20241125	7990	87.36	20240220	0.73	N	082740	1000	834 억	6917568	N	N	3137	N	N
138	20241205	160624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15140	-390	5	-2.51	6900091440	452068	61.22	15690	15690	15030	20150	10880	15530	15263.58	8.24	0	47580	16323	15926	15513	15116	14703	16125	15315	834	4620	1000	11180	10	1	83447142	12634	-2523.33	4.83	12	0.54	-6.00	3135.00	18340	20241125	-17.45	7990	20240220	89.49	18340	-17.45	20241125	7990	89.49	20240220	18340	-17.45	20241125	7990	89.49	20240220	0.74	N	082740	1000	834 억	6873637	N	N	3137	N	N
139	20241205	150627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15190	-340	5	-2.19	6399373190	419032	56.74	15690	15690	15030	20150	10880	15530	15271.80	8.24	0	37192	16323	15926	15513	15116	14703	16125	15315	834	4620	1000	11180	10	1	83447142	12676	-2531.67	4.85	12	0.50	-6.00	3135.00	18340	20241125	-17.18	7990	20240220	90.11	18340	-17.18	20241125	7990	90.11	20240220	18340	-17.18	20241125	7990	90.11	20240220	0.74	N	082740	1000	834 억	6873637	N	N	6072	N	N
140	20241205	140619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15350	-180	5	-1.16	5043712770	329717	44.65	15690	15690	15030	20150	10880	15530	15297.10	8.24	0	15817	16323	15926	15513	15116	14703	16125	15315	834	4620	1000	11180	10	1	83447142	12809	-2558.33	4.90	12	0.40	-6.00	3135.00	18340	20241125	-16.30	7990	20240220	92.12	18340	-16.30	20241125	7990	92.12	20240220	18340	-16.30	20241125	7990	92.12	20240220	0.74	N	082740	1000	834 억	6873637	N	N	6072	N	N
141	20241205	130624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15360	-170	5	-1.09	4511101070	295093	39.96	15690	15690	15030	20150	10880	15530	15287.05	8.24	0	3467	16323	15926	15513	15116	14703	16125	15315	834	4620	1000	11180	10	1	83447142	12817	-2560.00	4.90	12	0.35	-6.00	3135.00	18340	20241125	-16.25	7990	20240220	92.24	18340	-16.25	20241125	7990	92.24	20240220	18340	-16.25	20241125	7990	92.24	20240220	0.74	N	082740	1000	834 억	6873637	N	N	6072	N	N
142	20241205	120625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15510	-20	5	-0.13	4048324770	265104	35.90	15690	15690	15030	20150	10880	15530	15270.70	8.24	0	7963	16323	15926	15513	15116	14703	16125	15315	834	4620	1000	11180	10	1	83447142	12943	-2585.00	4.95	12	0.32	-6.00	3135.00	18340	20241125	-15.43	7990	20240220	94.12	18340	-15.43	20241125	7990	94.12	20240220	18340	-15.43	20241125	7990	94.12	20240220	0.74	N	082740	1000	834 억	6873637	N	N	6072	N	N
143	20241205	110624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15350	-180	5	-1.16	3653090690	239524	32.44	15690	15690	15030	20150	10880	15530	15251.46	8.24	0	2840	16323	15926	15513	15116	14703	16125	15315	834	4620	1000	11180	10	1	83447142	12809	-2558.33	4.90	12	0.29	-6.00	3135.00	18340	20241125	-16.30	7990	20240220	92.12	18340	-16.30	20241125	7990	92.12	20240220	18340	-16.30	20241125	7990	92.12	20240220	0.74	N	082740	1000	834 억	6873637	N	N	6072	N	N
144	20241205	100621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15250	-280	5	-1.80	3104721420	203823	27.60	15690	15690	15030	20150	10880	15530	15232.44	8.24	0	-663	16323	15926	15513	15116	14703	16125	15315	834	4620	1000	11180	10	1	83447142	12726	-2541.67	4.86	12	0.24	-6.00	3135.00	18340	20241125	-16.85	7990	20240220	90.86	18340	-16.85	20241125	7990	90.86	20240220	18340	-16.85	20241125	7990	90.86	20240220	0.74	N	082740	1000	834 억	6873637	N	N	6072	N	N
145	20241205	090625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15400	-130	5	-0.84	436837660	28168	3.81	15690	15690	15340	20150	10880	15530	15508.30	8.24	0	-11724	16323	15926	15513	15116	14703	16125	15315	834	4620	1000	11180	10	1	83447142	12851	-2566.67	4.91	12	0.03	-6.00	3135.00	18340	20241125	-16.03	7990	20240220	92.74	18340	-16.03	20241125	7990	92.74	20240220	18340	-16.03	20241125	7990	92.74	20240220	0.74	N	082740	1000	834 억	6873637	N	N	6072	N	N
146	20241204	160614	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15530	-340	5	-2.14	11376140450	735796	200.42	15250	15910	15100	20600	11110	15870	15460.98	8.14	0	78095	16156	16012	15796	15652	15436	16085	15725	834	4730	1000	11420	10	1	83447142	12959	-2588.33	4.95	12	0.88	-6.00	3135.00	18340	20241125	-15.32	7990	20240220	94.37	18340	-15.32	20241125	7990	94.37	20240220	18340	-15.32	20241125	7990	94.37	20240220	0.80	N	082740	1000	834 억	6792100	N	N	6072	N	N
147	20241204	150615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15560	-310	5	-1.95	11078786020	716627	195.20	15250	15910	15100	20600	11110	15870	15459.63	8.14	0	76816	16156	16012	15796	15652	15436	16085	15725	834	4730	1000	11420	10	1	83447142	12984	-2593.33	4.96	12	0.86	-6.00	3135.00	18340	20241125	-15.16	7990	20240220	94.74	18340	-15.16	20241125	7990	94.74	20240220	18340	-15.16	20241125	7990	94.74	20240220	0.80	N	082740	1000	834 억	6792100	N	N	213	N	N
148	20241204	140614	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15410	-460	5	-2.90	9921635020	642021	174.88	15250	15910	15100	20600	11110	15870	15453.75	8.14	0	63948	16156	16012	15796	15652	15436	16085	15725	834	4730	1000	11420	10	1	83447142	12859	-2568.33	4.92	12	0.77	-6.00	3135.00	18340	20241125	-15.98	7990	20240220	92.87	18340	-15.98	20241125	7990	92.87	20240220	18340	-15.98	20241125	7990	92.87	20240220	0.80	N	082740	1000	834 억	6792100	N	N	213	N	N
149	20241204	130611	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15580	-290	5	-1.83	9153398110	592325	161.34	15250	15910	15100	20600	11110	15870	15453.34	8.14	0	57664	16156	16012	15796	15652	15436	16085	15725	834	4730	1000	11420	10	1	83447142	13001	-2596.67	4.97	12	0.71	-6.00	3135.00	18340	20241125	-15.05	7990	20240220	94.99	18340	-15.05	20241125	7990	94.99	20240220	18340	-15.05	20241125	7990	94.99	20240220	0.80	N	082740	1000	834 억	6792100	N	N	213	N	N
150	20241204	120609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15520	-350	5	-2.21	8714192080	564101	153.65	15250	15910	15100	20600	11110	15870	15447.93	8.14	0	59162	16156	16012	15796	15652	15436	16085	15725	834	4730	1000	11420	10	1	83447142	12951	-2586.67	4.95	12	0.68	-6.00	3135.00	18340	20241125	-15.38	7990	20240220	94.24	18340	-15.38	20241125	7990	94.24	20240220	18340	-15.38	20241125	7990	94.24	20240220	0.80	N	082740	1000	834 억	6792100	N	N	213	N	N
151	20241204	110602	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15400	-470	5	-2.96	7866117110	509114	138.68	15250	15910	15100	20600	11110	15870	15450.60	8.14	0	44160	16156	16012	15796	15652	15436	16085	15725	834	4730	1000	11420	10	1	83447142	12851	-2566.67	4.91	12	0.61	-6.00	3135.00	18340	20241125	-16.03	7990	20240220	92.74	18340	-16.03	20241125	7990	92.74	20240220	18340	-16.03	20241125	7990	92.74	20240220	0.80	N	082740	1000	834 억	6792100	N	N	213	N	N
152	20241204	100606	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15340	-530	5	-3.34	5569196270	358659	97.69	15250	15910	15250	20600	11110	15870	15527.83	8.14	0	51866	16156	16012	15796	15652	15436	16085	15725	834	4730	1000	11420	10	1	83447142	12801	-2556.67	4.89	12	0.43	-6.00	3135.00	18340	20241125	-16.36	7990	20240220	91.99	18340	-16.36	20241125	7990	91.99	20240220	18340	-16.36	20241125	7990	91.99	20240220	0.80	N	082740	1000	834 억	6792100	N	N	213	N	N
153	20241204	090615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15640	-230	5	-1.45	1491031820	96755	26.35	15250	15670	15250	20600	11110	15870	15410.39	8.14	0	18003	16156	16012	15796	15652	15436	16085	15725	834	4730	1000	11420	10	1	83447142	13051	-2606.67	4.99	12	0.12	-6.00	3135.00	18340	20241125	-14.72	7990	20240220	95.74	18340	-14.72	20241125	7990	95.74	20240220	18340	-14.72	20241125	7990	95.74	20240220	0.80	N	082740	1000	834 억	6792100	N	N	213	N	N
154	20241203	160640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15870	390	2	2.52	5763376480	364519	41.89	15700	15940	15580	20100	10840	15480	15810.76	8.24	0	4396	16653	16066	15733	15146	14813	15900	14980	834	4620	1000	11140	10	1	83447142	13243	-2645.00	5.06	12	0.44	-6.00	3135.00	18340	20241125	-13.47	7990	20240220	98.62	18340	-13.47	20241125	7990	98.62	20240220	18340	-13.47	20241125	7990	98.62	20240220	0.81	N	082740	1000	834 억	6873031	N	N	213	N	N
155	20241203	150704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15840	360	2	2.33	5524048180	349409	40.15	15700	15940	15580	20100	10840	15480	15809.73	8.24	0	3521	16653	16066	15733	15146	14813	15900	14980	834	4620	1000	11140	10	1	83447142	13218	-2640.00	5.05	12	0.42	-6.00	3135.00	18340	20241125	-13.63	7990	20240220	98.25	18340	-13.63	20241125	7990	98.25	20240220	18340	-13.63	20241125	7990	98.25	20240220	0.81	N	082740	1000	834 억	6873031	N	N	1650	N	N
156	20241203	140649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15880	400	2	2.58	5095179600	322381	37.05	15700	15940	15580	20100	10840	15480	15804.88	8.24	0	4127	16653	16066	15733	15146	14813	15900	14980	834	4620	1000	11140	10	1	83447142	13251	-2646.67	5.07	12	0.39	-6.00	3135.00	18340	20241125	-13.41	7990	20240220	98.75	18340	-13.41	20241125	7990	98.75	20240220	18340	-13.41	20241125	7990	98.75	20240220	0.81	N	082740	1000	834 억	6873031	N	N	1650	N	N
157	20241203	130651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15880	400	2	2.58	4577128240	289785	33.30	15700	15940	15580	20100	10840	15480	15794.95	8.24	0	10309	16653	16066	15733	15146	14813	15900	14980	834	4620	1000	11140	10	1	83447142	13251	-2646.67	5.07	12	0.35	-6.00	3135.00	18340	20241125	-13.41	7990	20240220	98.75	18340	-13.41	20241125	7990	98.75	20240220	18340	-13.41	20241125	7990	98.75	20240220	0.81	N	082740	1000	834 억	6873031	N	N	1650	N	N
158	20241203	120702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15860	380	2	2.45	4106423820	260072	29.89	15700	15940	15580	20100	10840	15480	15789.61	8.24	0	9144	16653	16066	15733	15146	14813	15900	14980	834	4620	1000	11140	10	1	83447142	13235	-2643.33	5.06	12	0.31	-6.00	3135.00	18340	20241125	-13.52	7990	20240220	98.50	18340	-13.52	20241125	7990	98.50	20240220	18340	-13.52	20241125	7990	98.50	20240220	0.81	N	082740	1000	834 억	6873031	N	N	1650	N	N
159	20241203	110645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15760	280	2	1.81	3817634840	241794	27.79	15700	15940	15580	20100	10840	15480	15788.84	8.24	0	6857	16653	16066	15733	15146	14813	15900	14980	834	4620	1000	11140	10	1	83447142	13151	-2626.67	5.03	12	0.29	-6.00	3135.00	18340	20241125	-14.07	7990	20240220	97.25	18340	-14.07	20241125	7990	97.25	20240220	18340	-14.07	20241125	7990	97.25	20240220	0.81	N	082740	1000	834 억	6873031	N	N	1650	N	N
160	20241203	100634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15850	370	2	2.39	3026995310	191806	22.04	15700	15940	15580	20100	10840	15480	15781.61	8.24	0	15783	16653	16066	15733	15146	14813	15900	14980	834	4620	1000	11140	10	1	83447142	13226	-2641.67	5.06	12	0.23	-6.00	3135.00	18340	20241125	-13.58	7990	20240220	98.37	18340	-13.58	20241125	7990	98.37	20240220	18340	-13.58	20241125	7990	98.37	20240220	0.81	N	082740	1000	834 억	6873031	N	N	1650	N	N
161	20241203	090630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15740	260	2	1.68	558513270	35603	4.09	15700	15760	15580	20100	10840	15480	15687.49	8.24	0	-6494	16653	16066	15733	15146	14813	15900	14980	834	4620	1000	11140	10	1	83447142	13135	-2623.33	5.02	12	0.04	-6.00	3135.00	18340	20241125	-14.18	7990	20240220	97.00	18340	-14.18	20241125	7990	97.00	20240220	18340	-14.18	20241125	7990	97.00	20240220	0.81	N	082740	1000	834 억	6873031	N	N	1650	N	N
162	20241202	160617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15480	-630	5	-3.91	13549548200	865194	105.36	16210	16320	15400	20900	11280	16110	15660.89	8.01	0	142540	17003	16556	16213	15766	15423	16385	15595	834	4790	1000	11590	10	1	83447142	12918	-2580.00	4.94	12	1.04	-6.00	3135.00	18340	20241125	-15.59	7990	20240220	93.74	18340	-15.59	20241125	7990	93.74	20240220	18340	-15.59	20241125	7990	93.74	20240220	0.80	N	082740	1000	834 억	6684738	N	N	1650	N	N
163	20241202	150703	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15550	-560	5	-3.48	12854572810	820407	99.91	16210	16320	15400	20900	11280	16110	15668.53	8.01	0	132429	17003	16556	16213	15766	15423	16385	15595	834	4790	1000	11590	10	1	83447142	12976	-2591.67	4.96	12	0.98	-6.00	3135.00	18340	20241125	-15.21	7990	20240220	94.62	18340	-15.21	20241125	7990	94.62	20240220	18340	-15.21	20241125	7990	94.62	20240220	0.80	N	082740	1000	834 억	6684738	N	N	531	N	N
164	20241202	140644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15550	-560	5	-3.48	11203693310	713979	86.95	16210	16320	15400	20900	11280	16110	15691.91	8.01	0	104553	17003	16556	16213	15766	15423	16385	15595	834	4790	1000	11590	10	1	83447142	12976	-2591.67	4.96	12	0.86	-6.00	3135.00	18340	20241125	-15.21	7990	20240220	94.62	18340	-15.21	20241125	7990	94.62	20240220	18340	-15.21	20241125	7990	94.62	20240220	0.80	N	082740	1000	834 억	6684738	N	N	531	N	N
165	20241202	130631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15470	-640	5	-3.97	9721021890	618606	75.33	16210	16320	15400	20900	11280	16110	15714.40	8.01	0	86662	17003	16556	16213	15766	15423	16385	15595	834	4790	1000	11590	10	1	83447142	12909	-2578.33	4.93	12	0.74	-6.00	3135.00	18340	20241125	-15.65	7990	20240220	93.62	18340	-15.65	20241125	7990	93.62	20240220	18340	-15.65	20241125	7990	93.62	20240220	0.80	N	082740	1000	834 억	6684738	N	N	531	N	N
166	20241202	120646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15460	-650	5	-4.03	8810101410	559726	68.16	16210	16320	15400	20900	11280	16110	15740.03	8.01	0	77183	17003	16556	16213	15766	15423	16385	15595	834	4790	1000	11590	10	1	83447142	12901	-2576.67	4.93	12	0.67	-6.00	3135.00	18340	20241125	-15.70	7990	20240220	93.49	18340	-15.70	20241125	7990	93.49	20240220	18340	-15.70	20241125	7990	93.49	20240220	0.80	N	082740	1000	834 억	6684738	N	N	531	N	N
167	20241202	110612	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15430	-680	5	-4.22	7435143800	470715	57.32	16210	16320	15430	20900	11280	16110	15795.43	8.01	0	77389	17003	16556	16213	15766	15423	16385	15595	834	4790	1000	11590	10	1	83447142	12876	-2571.67	4.92	12	0.56	-6.00	3135.00	18340	20241125	-15.87	7990	20240220	93.12	18340	-15.87	20241125	7990	93.12	20240220	18340	-15.87	20241125	7990	93.12	20240220	0.80	N	082740	1000	834 억	6684738	N	N	531	N	N
168	20241202	100616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15740	-370	5	-2.30	4880152530	306926	37.38	16210	16320	15620	20900	11280	16110	15900.09	8.01	0	75468	17003	16556	16213	15766	15423	16385	15595	834	4790	1000	11590	10	1	83447142	13135	-2623.33	5.02	12	0.37	-6.00	3135.00	18340	20241125	-14.18	7990	20240220	97.00	18340	-14.18	20241125	7990	97.00	20240220	18340	-14.18	20241125	7990	97.00	20240220	0.80	N	082740	1000	834 억	6684738	N	N	531	N	N
169	20241202	090613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16130	20	2	0.12	489241870	30186	3.68	16210	16320	16110	20900	11280	16110	16207.58	8.01	0	-7293	17003	16556	16213	15766	15423	16385	15595	834	4790	1000	11590	10	1	83447142	13460	-2688.33	5.15	12	0.04	-6.00	3135.00	18340	20241125	-12.05	7990	20240220	101.88	18340	-12.05	20241125	7990	101.88	20240220	18340	-12.05	20241125	7990	101.88	20240220	0.80	N	082740	1000	834 억	6684738	N	N	531	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History