KissMeData/002900/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1386912920	316900	104.41	4255	4455	4230	5610	3025	4320	4375.89	7.14	36168	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3214977	N	N	1	N	N
3	20241231	150141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1386912920	316900	104.41	4255	4455	4230	5610	3025	4320	4375.89	7.14	36168	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3214977	N	N	1	N	N
4	20241231	140141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1386912920	316900	104.41	4255	4455	4230	5610	3025	4320	4375.89	7.14	36168	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3214977	N	N	1	N	N
5	20241231	130141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1386912920	316900	104.41	4255	4455	4230	5610	3025	4320	4375.89	7.14	36168	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3214977	N	N	1	N	N
6	20241231	120141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1386912920	316900	104.41	4255	4455	4230	5610	3025	4320	4375.89	7.14	36168	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3214977	N	N	1	N	N
7	20241231	110140	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1386912920	316900	104.41	4255	4455	4230	5610	3025	4320	4375.89	7.14	36168	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3214977	N	N	1	N	N
8	20241231	100141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1386912920	316900	104.41	4255	4455	4230	5610	3025	4320	4375.89	7.14	36168	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3214977	N	N	1	N	N
9	20241231	090142	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1386912920	316900	104.41	4255	4455	4230	5610	3025	4320	4375.89	7.14	36168	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3214977	N	N	1	N	N
10	20241230	160140	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4390	70	2	1.62	1372860685	313698	103.36	4255	4455	4230	5610	3025	4320	4375.89	7.06	0	36974	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1978	3.27	0.50	12	0.70	1341.00	8857.00	6280	20240112	-30.10	2725	20240805	61.10	6280	-30.10	20240112	2725	61.10	20240805	6280	-30.10	20240112	2725	61.10	20240805	2.90	N	002900	2500	1126 억	3178809	N	N	1	N	N
11	20241230	150141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4410	90	2	2.08	1134543930	259258	85.42	4255	4455	4230	5610	3025	4320	4376.12	7.06	0	31724	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1987	3.29	0.50	12	0.58	1341.00	8857.00	6280	20240112	-29.78	2725	20240805	61.83	6280	-29.78	20240112	2725	61.83	20240805	6280	-29.78	20240112	2725	61.83	20240805	2.90	N	002900	2500	1126 억	3178809	N	N	1	N	N
12	20241230	140141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4430	110	2	2.55	1051127820	240384	79.20	4255	4455	4230	5610	3025	4320	4372.70	7.06	0	33090	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1996	3.30	0.50	12	0.53	1341.00	8857.00	6280	20240112	-29.46	2725	20240805	62.57	6280	-29.46	20240112	2725	62.57	20240805	6280	-29.46	20240112	2725	62.57	20240805	2.90	N	002900	2500	1126 억	3178809	N	N	1	N	N
13	20241230	130141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4400	80	2	1.85	925960740	211975	69.84	4255	4455	4230	5610	3025	4320	4368.26	7.06	0	21258	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1982	3.28	0.50	12	0.47	1341.00	8857.00	6280	20240112	-29.94	2725	20240805	61.47	6280	-29.94	20240112	2725	61.47	20240805	6280	-29.94	20240112	2725	61.47	20240805	2.90	N	002900	2500	1126 억	3178809	N	N	1	N	N
14	20241230	120141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4420	100	2	2.31	855444185	195926	64.55	4255	4455	4230	5610	3025	4320	4366.16	7.06	0	19882	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1991	3.30	0.50	12	0.43	1341.00	8857.00	6280	20240112	-29.62	2725	20240805	62.20	6280	-29.62	20240112	2725	62.20	20240805	6280	-29.62	20240112	2725	62.20	20240805	2.90	N	002900	2500	1126 억	3178809	N	N	1	N	N
15	20241230	110141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4405	85	2	1.97	605950900	139567	45.98	4255	4415	4230	5610	3025	4320	4341.65	7.06	0	10563	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1984	3.28	0.50	12	0.31	1341.00	8857.00	6280	20240112	-29.86	2725	20240805	61.65	6280	-29.86	20240112	2725	61.65	20240805	6280	-29.86	20240112	2725	61.65	20240805	2.90	N	002900	2500	1126 억	3178809	N	N	1	N	N
16	20241230	100141	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4370	50	2	1.16	465397770	107588	35.45	4255	4395	4230	5610	3025	4320	4325.74	7.06	0	7658	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1969	3.26	0.49	12	0.24	1341.00	8857.00	6280	20240112	-30.41	2725	20240805	60.37	6280	-30.41	20240112	2725	60.37	20240805	6280	-30.41	20240112	2725	60.37	20240805	2.90	N	002900	2500	1126 억	3178809	N	N	1	N	N
17	20241230	090142	57	100.00	KOSPI	기계·장비	N	N	N	N	N	4255	-65	5	-1.50	26850550	6309	2.08	4255	4280	4255	5610	3025	4320	4255.88	7.06	0	815	4563	4441	4368	4246	4173	4405	4210	1126	1290	2500	2930	5	1	45050956	1917	3.17	0.48	12	0.01	1341.00	8857.00	6280	20240112	-32.25	2725	20240805	56.15	6280	-32.25	20240112	2725	56.15	20240805	6280	-32.25	20240112	2725	56.15	20240805	2.90	N	002900	2500	1126 억	3178809	N	N	1	N	N
18	20241227	160141	57	100.00	KOSPI	기계	N	N	N	N	N	4320	-75	5	-1.71	1290175750	294470	91.28	4415	4490	4295	5710	3080	4395	4381.36	7.12	0	-29363	4578	4486	4418	4326	4258	4452	4292	1126	1315	2500	2980	5	1	45050956	1946	3.22	0.49	12	0.65	1341.00	8857.00	6280	20240112	-31.21	2725	20240805	58.53	6280	-31.21	20240112	2725	58.53	20240805	6280	-31.21	20240112	2725	58.53	20240805	2.90	N	002900	2500	1126 억	3206075	N	N	1	N	N
19	20241227	150140	57	100.00	KOSPI	기계	N	N	N	N	N	4320	-75	5	-1.71	1170622640	266762	82.69	4415	4490	4310	5710	3080	4395	4388.27	7.12	0	-34906	4578	4486	4418	4326	4258	4452	4292	1126	1315	2500	2980	5	1	45050956	1946	3.22	0.49	12	0.59	1341.00	8857.00	6280	20240112	-31.21	2725	20240805	58.53	6280	-31.21	20240112	2725	58.53	20240805	6280	-31.21	20240112	2725	58.53	20240805	2.90	N	002900	2500	1126 억	3206075	N	N	2	N	N
20	20241227	140142	57	100.00	KOSPI	기계	N	N	N	N	N	4340	-55	5	-1.25	1040674435	236814	73.41	4415	4490	4310	5710	3080	4395	4394.48	7.12	0	-42373	4578	4486	4418	4326	4258	4452	4292	1126	1315	2500	2980	5	1	45050956	1955	3.24	0.49	12	0.53	1341.00	8857.00	6280	20240112	-30.89	2725	20240805	59.27	6280	-30.89	20240112	2725	59.27	20240805	6280	-30.89	20240112	2725	59.27	20240805	2.90	N	002900	2500	1126 억	3206075	N	N	2	N	N
21	20241227	130141	57	100.00	KOSPI	기계	N	N	N	N	N	4350	-45	5	-1.02	948261280	215463	66.79	4415	4490	4310	5710	3080	4395	4401.04	7.12	0	-42798	4578	4486	4418	4326	4258	4452	4292	1126	1315	2500	2980	5	1	45050956	1960	3.24	0.49	12	0.48	1341.00	8857.00	6280	20240112	-30.73	2725	20240805	59.63	6280	-30.73	20240112	2725	59.63	20240805	6280	-30.73	20240112	2725	59.63	20240805	2.90	N	002900	2500	1126 억	3206075	N	N	2	N	N
22	20241227	120140	57	100.00	KOSPI	기계	N	N	N	N	N	4355	-40	5	-0.91	811660925	184040	57.05	4415	4490	4310	5710	3080	4395	4410.24	7.12	0	-61758	4578	4486	4418	4326	4258	4452	4292	1126	1315	2500	2980	5	1	45050956	1962	3.25	0.49	12	0.41	1341.00	8857.00	6280	20240112	-30.65	2725	20240805	59.82	6280	-30.65	20240112	2725	59.82	20240805	6280	-30.65	20240112	2725	59.82	20240805	2.90	N	002900	2500	1126 억	3206075	N	N	2	N	N
23	20241227	110141	57	100.00	KOSPI	기계	N	N	N	N	N	4365	-30	5	-0.68	667929385	150943	46.79	4415	4490	4335	5710	3080	4395	4425.04	7.12	0	-62697	4578	4486	4418	4326	4258	4452	4292	1126	1315	2500	2980	5	1	45050956	1966	3.26	0.49	12	0.34	1341.00	8857.00	6280	20240112	-30.49	2725	20240805	60.18	6280	-30.49	20240112	2725	60.18	20240805	6280	-30.49	20240112	2725	60.18	20240805	2.90	N	002900	2500	1126 억	3206075	N	N	2	N	N
24	20241227	100140	57	100.00	KOSPI	기계	N	N	N	N	N	4420	25	2	0.57	507534150	114495	35.49	4415	4490	4370	5710	3080	4395	4432.81	7.12	0	-48758	4578	4486	4418	4326	4258	4452	4292	1126	1315	2500	2980	5	1	45050956	1991	3.30	0.50	12	0.25	1341.00	8857.00	6280	20240112	-29.62	2725	20240805	62.20	6280	-29.62	20240112	2725	62.20	20240805	6280	-29.62	20240112	2725	62.20	20240805	2.90	N	002900	2500	1126 억	3206075	N	N	2	N	N
25	20241227	090141	57	100.00	KOSPI	기계	N	N	N	N	N	4460	65	2	1.48	45022325	10135	3.14	4415	4465	4415	5710	3080	4395	4442.26	7.12	0	-1656	4578	4486	4418	4326	4258	4452	4292	1126	1315	2500	2980	5	1	45050956	2009	3.33	0.50	12	0.02	1341.00	8857.00	6280	20240112	-28.98	2725	20240805	63.67	6280	-28.98	20240112	2725	63.67	20240805	6280	-28.98	20240112	2725	63.67	20240805	2.90	N	002900	2500	1126 억	3206075	N	N	2	N	N
26	20241226	160140	57	100.00	KOSPI	기계	N	N	N	N	N	4395	-85	5	-1.90	1414803440	319636	91.61	4480	4510	4350	5820	3140	4480	4426.29	7.09	0	14233	4646	4562	4501	4417	4356	4532	4387	1126	1340	2500	3040	5	1	45050956	1980	3.28	0.50	12	0.71	1341.00	8857.00	6280	20240112	-30.02	2725	20240805	61.28	6280	-30.02	20240112	2725	61.28	20240805	6280	-30.02	20240112	2725	61.28	20240805	3.07	N	002900	2500	1126 억	3192151	N	N	2	N	N
27	20241226	150140	57	100.00	KOSPI	기계	N	N	N	N	N	4430	-50	5	-1.12	1296659565	292793	83.91	4480	4510	4350	5820	3140	4480	4428.51	7.09	0	14052	4646	4562	4501	4417	4356	4532	4387	1126	1340	2500	3040	5	1	45050956	1996	3.30	0.50	12	0.65	1341.00	8857.00	6280	20240112	-29.46	2725	20240805	62.57	6280	-29.46	20240112	2725	62.57	20240805	6280	-29.46	20240112	2725	62.57	20240805	3.07	N	002900	2500	1126 억	3192151	N	N	12	N	N
28	20241226	140140	57	100.00	KOSPI	기계	N	N	N	N	N	4375	-105	5	-2.34	1039457520	234305	67.15	4480	4510	4355	5820	3140	4480	4436.26	7.09	0	-14512	4646	4562	4501	4417	4356	4532	4387	1126	1340	2500	3040	5	1	45050956	1971	3.26	0.49	12	0.52	1341.00	8857.00	6280	20240112	-30.33	2725	20240805	60.55	6280	-30.33	20240112	2725	60.55	20240805	6280	-30.33	20240112	2725	60.55	20240805	3.07	N	002900	2500	1126 억	3192151	N	N	12	N	N
29	20241226	130140	57	100.00	KOSPI	기계	N	N	N	N	N	4430	-50	5	-1.12	760822170	170908	48.98	4480	4510	4415	5820	3140	4480	4451.57	7.09	0	-11937	4646	4562	4501	4417	4356	4532	4387	1126	1340	2500	3040	5	1	45050956	1996	3.30	0.50	12	0.38	1341.00	8857.00	6280	20240112	-29.46	2725	20240805	62.57	6280	-29.46	20240112	2725	62.57	20240805	6280	-29.46	20240112	2725	62.57	20240805	3.07	N	002900	2500	1126 억	3192151	N	N	12	N	N
30	20241226	120141	57	100.00	KOSPI	기계	N	N	N	N	N	4440	-40	5	-0.89	669229510	150230	43.06	4480	4510	4415	5820	3140	4480	4454.62	7.09	0	-13559	4646	4562	4501	4417	4356	4532	4387	1126	1340	2500	3040	5	1	45050956	2000	3.31	0.50	12	0.33	1341.00	8857.00	6280	20240112	-29.30	2725	20240805	62.94	6280	-29.30	20240112	2725	62.94	20240805	6280	-29.30	20240112	2725	62.94	20240805	3.07	N	002900	2500	1126 억	3192151	N	N	12	N	N
31	20241226	110140	57	100.00	KOSPI	기계	N	N	N	N	N	4465	-15	5	-0.33	572103275	128401	36.80	4480	4510	4415	5820	3140	4480	4455.51	7.09	0	-13497	4646	4562	4501	4417	4356	4532	4387	1126	1340	2500	3040	5	1	45050956	2012	3.33	0.50	12	0.29	1341.00	8857.00	6280	20240112	-28.90	2725	20240805	63.85	6280	-28.90	20240112	2725	63.85	20240805	6280	-28.90	20240112	2725	63.85	20240805	3.07	N	002900	2500	1126 억	3192151	N	N	12	N	N
32	20241226	100140	57	100.00	KOSPI	기계	N	N	N	N	N	4465	-15	5	-0.33	338438055	75827	21.73	4480	4510	4435	5820	3140	4480	4463.19	7.09	0	-8506	4646	4562	4501	4417	4356	4532	4387	1126	1340	2500	3040	5	1	45050956	2012	3.33	0.50	12	0.17	1341.00	8857.00	6280	20240112	-28.90	2725	20240805	63.85	6280	-28.90	20240112	2725	63.85	20240805	6280	-28.90	20240112	2725	63.85	20240805	3.07	N	002900	2500	1126 억	3192151	N	N	12	N	N
33	20241226	090140	57	100.00	KOSPI	기계	N	N	N	N	N	4475	-5	5	-0.11	38957885	8723	2.50	4480	4480	4440	5820	3140	4480	4465.36	7.09	0	294	4646	4562	4501	4417	4356	4532	4387	1126	1340	2500	3040	5	1	45050956	2016	3.34	0.51	12	0.02	1341.00	8857.00	6280	20240112	-28.74	2725	20240805	64.22	6280	-28.74	20240112	2725	64.22	20240805	6280	-28.74	20240112	2725	64.22	20240805	3.07	N	002900	2500	1126 억	3192151	N	N	12	N	N
34	20241224	160140	57	100.00	KOSPI	기계	N	N	N	N	N	4480	-65	5	-1.43	1547632915	344739	59.18	4540	4585	4440	5900	3185	4545	4488.89	6.98	0	45167	4945	4745	4645	4445	4345	4695	4395	1126	1355	2500	3090	5	1	45050956	2018	3.34	0.51	12	0.77	1341.00	8857.00	6280	20240112	-28.66	2725	20240805	64.40	6280	-28.66	20240112	2725	64.40	20240805	6280	-28.66	20240112	2725	64.40	20240805	2.95	N	002900	2500	1126 억	3142799	N	N	12	N	N
35	20241224	150140	57	100.00	KOSPI	기계	N	N	N	N	N	4455	-90	5	-1.98	1316611555	292885	50.28	4540	4585	4455	5900	3185	4545	4494.89	6.98	0	36827	4945	4745	4645	4445	4345	4695	4395	1126	1355	2500	3090	5	1	45050956	2007	3.32	0.50	12	0.65	1341.00	8857.00	6280	20240112	-29.06	2725	20240805	63.49	6280	-29.06	20240112	2725	63.49	20240805	6280	-29.06	20240112	2725	63.49	20240805	2.95	N	002900	2500	1126 억	3142799	N	N	28	N	N
36	20241224	140139	57	100.00	KOSPI	기계	N	N	N	N	N	4480	-65	5	-1.43	1170688245	260211	44.67	4540	4585	4455	5900	3185	4545	4498.55	6.98	0	35773	4945	4745	4645	4445	4345	4695	4395	1126	1355	2500	3090	5	1	45050956	2018	3.34	0.51	12	0.58	1341.00	8857.00	6280	20240112	-28.66	2725	20240805	64.40	6280	-28.66	20240112	2725	64.40	20240805	6280	-28.66	20240112	2725	64.40	20240805	2.95	N	002900	2500	1126 억	3142799	N	N	28	N	N
37	20241224	130140	57	100.00	KOSPI	기계	N	N	N	N	N	4470	-75	5	-1.65	1111790155	247039	42.41	4540	4585	4455	5900	3185	4545	4500.01	6.98	0	38549	4945	4745	4645	4445	4345	4695	4395	1126	1355	2500	3090	5	1	45050956	2014	3.33	0.50	12	0.55	1341.00	8857.00	6280	20240112	-28.82	2725	20240805	64.04	6280	-28.82	20240112	2725	64.04	20240805	6280	-28.82	20240112	2725	64.04	20240805	2.95	N	002900	2500	1126 억	3142799	N	N	28	N	N
38	20241224	120140	57	100.00	KOSPI	기계	N	N	N	N	N	4505	-40	5	-0.88	939030650	208502	35.79	4540	4585	4460	5900	3185	4545	4503.20	6.98	0	46758	4945	4745	4645	4445	4345	4695	4395	1126	1355	2500	3090	5	1	45050956	2030	3.36	0.51	12	0.46	1341.00	8857.00	6280	20240112	-28.26	2725	20240805	65.32	6280	-28.26	20240112	2725	65.32	20240805	6280	-28.26	20240112	2725	65.32	20240805	2.95	N	002900	2500	1126 억	3142799	N	N	28	N	N
39	20241224	110140	57	100.00	KOSPI	기계	N	N	N	N	N	4505	-40	5	-0.88	890675550	197751	33.95	4540	4585	4460	5900	3185	4545	4503.50	6.98	0	47109	4945	4745	4645	4445	4345	4695	4395	1126	1355	2500	3090	5	1	45050956	2030	3.36	0.51	12	0.44	1341.00	8857.00	6280	20240112	-28.26	2725	20240805	65.32	6280	-28.26	20240112	2725	65.32	20240805	6280	-28.26	20240112	2725	65.32	20240805	2.95	N	002900	2500	1126 억	3142799	N	N	28	N	N
40	20241224	100140	57	100.00	KOSPI	기계	N	N	N	N	N	4475	-70	5	-1.54	724468680	160657	27.58	4540	4585	4470	5900	3185	4545	4508.85	6.98	0	35899	4945	4745	4645	4445	4345	4695	4395	1126	1355	2500	3090	5	1	45050956	2016	3.34	0.51	12	0.36	1341.00	8857.00	6280	20240112	-28.74	2725	20240805	64.22	6280	-28.74	20240112	2725	64.22	20240805	6280	-28.74	20240112	2725	64.22	20240805	2.95	N	002900	2500	1126 억	3142799	N	N	28	N	N
41	20241224	090141	57	100.00	KOSPI	기계	N	N	N	N	N	4535	-10	5	-0.22	68322290	15040	2.58	4540	4570	4535	5900	3185	4545	4542.25	6.98	0	2068	4945	4745	4645	4445	4345	4695	4395	1126	1355	2500	3090	5	1	45050956	2043	3.38	0.51	12	0.03	1341.00	8857.00	6280	20240112	-27.79	2725	20240805	66.42	6280	-27.79	20240112	2725	66.42	20240805	6280	-27.79	20240112	2725	66.42	20240805	2.95	N	002900	2500	1126 억	3142799	N	N	28	N	N
42	20241223	160139	57	100.00	KOSPI	기계	N	N	N	N	N	4545	-160	5	-3.40	2633643345	569199	61.73	4750	4845	4545	6110	3295	4705	4625.81	6.97	0	4217	5145	4925	4800	4580	4455	4862	4517	1126	1405	2500	3190	5	1	45050956	2048	3.39	0.51	12	1.26	1341.00	8857.00	6280	20240112	-27.63	2725	20240805	66.79	6280	-27.63	20240112	2725	66.79	20240805	6280	-27.63	20240112	2725	66.79	20240805	2.90	N	002900	2500	1126 억	3138424	N	N	28	N	N
43	20241223	150140	57	100.00	KOSPI	기계	N	N	N	N	N	4565	-140	5	-2.98	2291557225	494105	53.59	4750	4845	4550	6110	3295	4705	4635.66	6.97	0	-13024	5145	4925	4800	4580	4455	4862	4517	1126	1405	2500	3190	5	1	45050956	2057	3.40	0.52	12	1.10	1341.00	8857.00	6280	20240112	-27.31	2725	20240805	67.52	6280	-27.31	20240112	2725	67.52	20240805	6280	-27.31	20240112	2725	67.52	20240805	2.90	N	002900	2500	1126 억	3138424	N	N	3	N	N
44	20241223	140139	57	100.00	KOSPI	기계	N	N	N	N	N	4590	-115	5	-2.44	1896831595	407971	44.25	4750	4845	4575	6110	3295	4705	4647.27	6.97	0	10908	5145	4925	4800	4580	4455	4862	4517	1126	1405	2500	3190	5	1	45050956	2068	3.42	0.52	12	0.91	1341.00	8857.00	6280	20240112	-26.91	2725	20240805	68.44	6280	-26.91	20240112	2725	68.44	20240805	6280	-26.91	20240112	2725	68.44	20240805	2.90	N	002900	2500	1126 억	3138424	N	N	3	N	N
45	20241223	130140	57	100.00	KOSPI	기계	N	N	N	N	N	4615	-90	5	-1.91	1765112900	379351	41.14	4750	4845	4575	6110	3295	4705	4650.80	6.97	0	13961	5145	4925	4800	4580	4455	4862	4517	1126	1405	2500	3190	5	1	45050956	2079	3.44	0.52	12	0.84	1341.00	8857.00	6280	20240112	-26.51	2725	20240805	69.36	6280	-26.51	20240112	2725	69.36	20240805	6280	-26.51	20240112	2725	69.36	20240805	2.90	N	002900	2500	1126 억	3138424	N	N	3	N	N
46	20241223	120140	57	100.00	KOSPI	기계	N	N	N	N	N	4615	-90	5	-1.91	1630245170	350048	37.96	4750	4845	4575	6110	3295	4705	4655.03	6.97	0	23181	5145	4925	4800	4580	4455	4862	4517	1126	1405	2500	3190	5	1	45050956	2079	3.44	0.52	12	0.78	1341.00	8857.00	6280	20240112	-26.51	2725	20240805	69.36	6280	-26.51	20240112	2725	69.36	20240805	6280	-26.51	20240112	2725	69.36	20240805	2.90	N	002900	2500	1126 억	3138424	N	N	3	N	N
47	20241223	110140	57	100.00	KOSPI	기계	N	N	N	N	N	4615	-90	5	-1.91	1501625935	322178	34.94	4750	4845	4575	6110	3295	4705	4658.67	6.97	0	24814	5145	4925	4800	4580	4455	4862	4517	1126	1405	2500	3190	5	1	45050956	2079	3.44	0.52	12	0.72	1341.00	8857.00	6280	20240112	-26.51	2725	20240805	69.36	6280	-26.51	20240112	2725	69.36	20240805	6280	-26.51	20240112	2725	69.36	20240805	2.90	N	002900	2500	1126 억	3138424	N	N	3	N	N
48	20241223	100140	57	100.00	KOSPI	기계	N	N	N	N	N	4615	-90	5	-1.91	920908655	196059	21.26	4750	4845	4590	6110	3295	4705	4696.43	6.97	0	28042	5145	4925	4800	4580	4455	4862	4517	1126	1405	2500	3190	5	1	45050956	2079	3.44	0.52	12	0.44	1341.00	8857.00	6280	20240112	-26.51	2725	20240805	69.36	6280	-26.51	20240112	2725	69.36	20240805	6280	-26.51	20240112	2725	69.36	20240805	2.90	N	002900	2500	1126 억	3138424	N	N	3	N	N
49	20241223	090140	57	100.00	KOSPI	기계	N	N	N	N	N	4765	60	2	1.28	120897860	25574	2.77	4750	4795	4730	6110	3295	4705	4760.34	6.97	0	3438	5145	4925	4800	4580	4455	4862	4517	1126	1405	2500	3190	5	1	45050956	2147	3.55	0.54	12	0.06	1341.00	8857.00	6280	20240112	-24.12	2725	20240805	74.86	6280	-24.12	20240112	2725	74.86	20240805	6280	-24.12	20240112	2725	74.86	20240805	2.90	N	002900	2500	1126 억	3138424	N	N	3	N	N
50	20241220	160139	57	100.00	KOSPI	기계	N	N	N	N	N	4705	-265	5	-5.33	4416852635	913380	43.37	5020	5020	4675	6460	3480	4970	4835.25	7.19	0	-97715	5416	5192	4926	4702	4436	5305	4815	1126	1490	2500	3370	5	1	45050956	2120	3.51	0.53	12	2.03	1341.00	8857.00	6280	20240112	-25.08	2725	20240805	72.66	6280	-25.08	20240112	2725	72.66	20240805	6280	-25.08	20240112	2725	72.66	20240805	2.97	N	002900	2500	1126 억	3239422	N	N	3	N	N
51	20241220	150139	57	100.00	KOSPI	기계	N	N	N	N	N	4695	-275	5	-5.53	4208054215	869046	41.27	5020	5020	4675	6460	3480	4970	4841.59	7.19	0	-110775	5416	5192	4926	4702	4436	5305	4815	1126	1490	2500	3370	5	1	45050956	2115	3.50	0.53	12	1.93	1341.00	8857.00	6280	20240112	-25.24	2725	20240805	72.29	6280	-25.24	20240112	2725	72.29	20240805	6280	-25.24	20240112	2725	72.29	20240805	2.97	N	002900	2500	1126 억	3239422	N	N	0	N	N
52	20241220	140139	57	100.00	KOSPI	기계	N	N	N	N	N	4750	-220	5	-4.43	3661950825	753556	35.78	5020	5020	4735	6460	3480	4970	4859.00	7.19	0	-84214	5416	5192	4926	4702	4436	5305	4815	1126	1490	2500	3370	5	1	45050956	2140	3.54	0.54	12	1.67	1341.00	8857.00	6280	20240112	-24.36	2725	20240805	74.31	6280	-24.36	20240112	2725	74.31	20240805	6280	-24.36	20240112	2725	74.31	20240805	2.97	N	002900	2500	1126 억	3239422	N	N	0	N	N
53	20241220	130139	57	100.00	KOSPI	기계	N	N	N	N	N	4800	-170	5	-3.42	3243485955	665559	31.60	5020	5020	4745	6460	3480	4970	4872.77	7.19	0	-116052	5416	5192	4926	4702	4436	5305	4815	1126	1490	2500	3370	5	1	45050956	2162	3.58	0.54	12	1.48	1341.00	8857.00	6280	20240112	-23.57	2725	20240805	76.15	6280	-23.57	20240112	2725	76.15	20240805	6280	-23.57	20240112	2725	76.15	20240805	2.97	N	002900	2500	1126 억	3239422	N	N	0	N	N
54	20241220	120139	57	100.00	KOSPI	기계	N	N	N	N	N	4795	-175	5	-3.52	2744090650	561003	26.64	5020	5020	4790	6460	3480	4970	4890.86	7.19	0	-116537	5416	5192	4926	4702	4436	5305	4815	1126	1490	2500	3370	5	1	45050956	2160	3.58	0.54	12	1.25	1341.00	8857.00	6280	20240112	-23.65	2725	20240805	75.96	6280	-23.65	20240112	2725	75.96	20240805	6280	-23.65	20240112	2725	75.96	20240805	2.97	N	002900	2500	1126 억	3239422	N	N	0	N	N
55	20241220	110138	57	100.00	KOSPI	기계	N	N	N	N	N	4855	-115	5	-2.31	2225787035	453623	21.54	5020	5020	4835	6460	3480	4970	4906.15	7.19	0	-98438	5416	5192	4926	4702	4436	5305	4815	1126	1490	2500	3370	5	1	45050956	2187	3.62	0.55	12	1.01	1341.00	8857.00	6280	20240112	-22.69	2725	20240805	78.17	6280	-22.69	20240112	2725	78.17	20240805	6280	-22.69	20240112	2725	78.17	20240805	2.97	N	002900	2500	1126 억	3239422	N	N	0	N	N
56	20241220	100139	57	100.00	KOSPI	기계	N	N	N	N	N	4840	-130	5	-2.62	1561523660	317987	15.10	5020	5020	4835	6460	3480	4970	4909.93	7.19	0	-75135	5416	5192	4926	4702	4436	5305	4815	1126	1490	2500	3370	5	1	45050956	2180	3.61	0.55	12	0.71	1341.00	8857.00	6280	20240112	-22.93	2725	20240805	77.61	6280	-22.93	20240112	2725	77.61	20240805	6280	-22.93	20240112	2725	77.61	20240805	2.97	N	002900	2500	1126 억	3239422	N	N	0	N	N
57	20241220	090140	57	100.00	KOSPI	기계	N	N	N	N	N	4975	5	2	0.10	229590070	45906	2.18	5020	5020	4965	6460	3480	4970	5004.14	7.19	0	-13357	5416	5192	4926	4702	4436	5305	4815	1126	1490	2500	3370	5	1	45050956	2241	3.71	0.56	12	0.10	1341.00	8857.00	6280	20240112	-20.78	2725	20240805	82.57	6280	-20.78	20240112	2725	82.57	20240805	6280	-20.78	20240112	2725	82.57	20240805	2.97	N	002900	2500	1126 억	3239422	N	N	0	N	N
58	20241219	160140	57	100.00	KOSPI	기계	N	N	N	N	N	4970	175	2	3.65	10206552180	2059246	301.11	4700	5150	4660	6230	3360	4795	4956.45	7.14	0	18610	5028	4911	4828	4711	4628	4870	4670	1126	1435	2500	3260	5	1	45050956	2239	3.71	0.56	12	4.57	1341.00	8857.00	6280	20240112	-20.86	2725	20240805	82.39	6280	-20.86	20240112	2725	82.39	20240805	6280	-20.86	20240112	2725	82.39	20240805	2.99	N	002900	2500	1126 억	3214713	N	N	0	N	N
59	20241219	150139	57	100.00	KOSPI	기계	N	N	N	N	N	4910	115	2	2.40	9408303980	1898813	277.65	4700	5150	4660	6230	3360	4795	4954.84	7.14	0	-5083	5028	4911	4828	4711	4628	4870	4670	1126	1435	2500	3260	5	1	45050956	2212	3.66	0.55	12	4.21	1341.00	8857.00	6280	20240112	-21.82	2725	20240805	80.18	6280	-21.82	20240112	2725	80.18	20240805	6280	-21.82	20240112	2725	80.18	20240805	2.99	N	002900	2500	1126 억	3214713	N	N	0	N	N
60	20241219	140139	57	100.00	KOSPI	기계	N	N	N	N	N	5030	235	2	4.90	7930685640	1600370	234.01	4700	5150	4660	6230	3360	4795	4955.54	7.14	0	-60537	5028	4911	4828	4711	4628	4870	4670	1126	1435	2500	3260	10	1	45050956	2266	3.75	0.57	12	3.55	1341.00	8857.00	6280	20240112	-19.90	2725	20240805	84.59	6280	-19.90	20240112	2725	84.59	20240805	6280	-19.90	20240112	2725	84.59	20240805	2.99	N	002900	2500	1126 억	3214713	N	N	0	N	N
61	20241219	130138	57	100.00	KOSPI	기계	N	N	N	N	N	4870	75	2	1.56	2818419095	584803	85.51	4700	4905	4660	6230	3360	4795	4819.44	7.14	0	-10648	5028	4911	4828	4711	4628	4870	4670	1126	1435	2500	3260	5	1	45050956	2194	3.63	0.55	12	1.30	1341.00	8857.00	6280	20240112	-22.45	2725	20240805	78.72	6280	-22.45	20240112	2725	78.72	20240805	6280	-22.45	20240112	2725	78.72	20240805	2.99	N	002900	2500	1126 억	3214713	N	N	0	N	N
62	20241219	120139	57	100.00	KOSPI	기계	N	N	N	N	N	4855	60	2	1.25	2360032320	490776	71.76	4700	4885	4660	6230	3360	4795	4808.78	7.14	0	-23176	5028	4911	4828	4711	4628	4870	4670	1126	1435	2500	3260	5	1	45050956	2187	3.62	0.55	12	1.09	1341.00	8857.00	6280	20240112	-22.69	2725	20240805	78.17	6280	-22.69	20240112	2725	78.17	20240805	6280	-22.69	20240112	2725	78.17	20240805	2.99	N	002900	2500	1126 억	3214713	N	N	0	N	N
63	20241219	110139	57	100.00	KOSPI	기계	N	N	N	N	N	4825	30	2	0.63	1591872955	332335	48.60	4700	4850	4660	6230	3360	4795	4789.96	7.14	0	-21373	5028	4911	4828	4711	4628	4870	4670	1126	1435	2500	3260	5	1	45050956	2174	3.60	0.54	12	0.74	1341.00	8857.00	6280	20240112	-23.17	2725	20240805	77.06	6280	-23.17	20240112	2725	77.06	20240805	6280	-23.17	20240112	2725	77.06	20240805	2.99	N	002900	2500	1126 억	3214713	N	N	0	N	N
64	20241219	100139	57	100.00	KOSPI	기계	N	N	N	N	N	4795	0	3	0.00	1256226365	262279	38.35	4700	4850	4660	6230	3360	4795	4789.65	7.14	0	-18006	5028	4911	4828	4711	4628	4870	4670	1126	1435	2500	3260	5	1	45050956	2160	3.58	0.54	12	0.58	1341.00	8857.00	6280	20240112	-23.65	2725	20240805	75.96	6280	-23.65	20240112	2725	75.96	20240805	6280	-23.65	20240112	2725	75.96	20240805	2.99	N	002900	2500	1126 억	3214713	N	N	0	N	N
65	20241219	090139	57	100.00	KOSPI	기계	N	N	N	N	N	4700	-95	5	-1.98	78203145	16656	2.44	4700	4730	4660	6230	3360	4795	4694.51	7.14	0	257	5028	4911	4828	4711	4628	4870	4670	1126	1435	2500	3260	5	1	45050956	2117	3.50	0.53	12	0.04	1341.00	8857.00	6280	20240112	-25.16	2725	20240805	72.48	6280	-25.16	20240112	2725	72.48	20240805	6280	-25.16	20240112	2725	72.48	20240805	2.99	N	002900	2500	1126 억	3214713	N	N	0	N	N
66	20241218	160138	57	100.00	KOSPI	기계	N	N	N	N	N	4795	-135	5	-2.74	3246707675	675679	47.44	4900	4945	4745	6400	3455	4930	4805.10	7.05	0	35075	5290	5110	4990	4810	4690	5050	4750	1126	1470	2500	3350	5	1	45050956	2160	3.58	0.54	12	1.50	1341.00	8857.00	6280	20240112	-23.65	2725	20240805	75.96	6280	-23.65	20240112	2725	75.96	20240805	6280	-23.65	20240112	2725	75.96	20240805	2.85	N	002900	2500	1126 억	3177332	N	N	17992	N	N
67	20241218	150138	57	100.00	KOSPI	기계	N	N	N	N	N	4795	-135	5	-2.74	3052154905	635113	44.59	4900	4945	4745	6400	3455	4930	4805.66	7.05	0	29716	5290	5110	4990	4810	4690	5050	4750	1126	1470	2500	3350	5	1	45050956	2160	3.58	0.54	12	1.41	1341.00	8857.00	6280	20240112	-23.65	2725	20240805	75.96	6280	-23.65	20240112	2725	75.96	20240805	6280	-23.65	20240112	2725	75.96	20240805	2.85	N	002900	2500	1126 억	3177332	N	N	17992	N	N
68	20241218	140138	57	100.00	KOSPI	기계	N	N	N	N	N	4785	-145	5	-2.94	2568987740	534273	37.51	4900	4945	4745	6400	3455	4930	4808.35	7.05	0	14270	5290	5110	4990	4810	4690	5050	4750	1126	1470	2500	3350	5	1	45050956	2156	3.57	0.54	12	1.19	1341.00	8857.00	6280	20240112	-23.81	2725	20240805	75.60	6280	-23.81	20240112	2725	75.60	20240805	6280	-23.81	20240112	2725	75.60	20240805	2.85	N	002900	2500	1126 억	3177332	N	N	17992	N	N
69	20241218	130139	57	100.00	KOSPI	기계	N	N	N	N	N	4775	-155	5	-3.14	2165778945	449654	31.57	4900	4945	4745	6400	3455	4930	4816.51	7.05	0	-5557	5290	5110	4990	4810	4690	5050	4750	1126	1470	2500	3350	5	1	45050956	2151	3.56	0.54	12	1.00	1341.00	8857.00	6280	20240112	-23.96	2725	20240805	75.23	6280	-23.96	20240112	2725	75.23	20240805	6280	-23.96	20240112	2725	75.23	20240805	2.85	N	002900	2500	1126 억	3177332	N	N	17992	N	N
70	20241218	120139	57	100.00	KOSPI	기계	N	N	N	N	N	4780	-150	5	-3.04	2044073265	424218	29.78	4900	4945	4745	6400	3455	4930	4818.41	7.05	0	-13276	5290	5110	4990	4810	4690	5050	4750	1126	1470	2500	3350	5	1	45050956	2153	3.56	0.54	12	0.94	1341.00	8857.00	6280	20240112	-23.89	2725	20240805	75.41	6280	-23.89	20240112	2725	75.41	20240805	6280	-23.89	20240112	2725	75.41	20240805	2.85	N	002900	2500	1126 억	3177332	N	N	17992	N	N
71	20241218	110139	57	100.00	KOSPI	기계	N	N	N	N	N	4775	-155	5	-3.14	1882757665	390410	27.41	4900	4945	4745	6400	3455	4930	4822.47	7.05	0	-13407	5290	5110	4990	4810	4690	5050	4750	1126	1470	2500	3350	5	1	45050956	2151	3.56	0.54	12	0.87	1341.00	8857.00	6280	20240112	-23.96	2725	20240805	75.23	6280	-23.96	20240112	2725	75.23	20240805	6280	-23.96	20240112	2725	75.23	20240805	2.85	N	002900	2500	1126 억	3177332	N	N	17992	N	N
72	20241218	100139	57	100.00	KOSPI	기계	N	N	N	N	N	4785	-145	5	-2.94	1638775960	339293	23.82	4900	4945	4745	6400	3455	4930	4829.93	7.05	0	-8501	5290	5110	4990	4810	4690	5050	4750	1126	1470	2500	3350	5	1	45050956	2156	3.57	0.54	12	0.75	1341.00	8857.00	6280	20240112	-23.81	2725	20240805	75.60	6280	-23.81	20240112	2725	75.60	20240805	6280	-23.81	20240112	2725	75.60	20240805	2.85	N	002900	2500	1126 억	3177332	N	N	17992	N	N
73	20241218	090139	57	100.00	KOSPI	기계	N	N	N	N	N	4880	-50	5	-1.01	100336115	20568	1.44	4900	4900	4850	6400	3455	4930	4877.88	7.05	0	-2617	5290	5110	4990	4810	4690	5050	4750	1126	1470	2500	3350	5	1	45050956	2198	3.64	0.55	12	0.05	1341.00	8857.00	6280	20240112	-22.29	2725	20240805	79.08	6280	-22.29	20240112	2725	79.08	20240805	6280	-22.29	20240112	2725	79.08	20240805	2.85	N	002900	2500	1126 억	3177332	N	N	17992	N	N
74	20241217	160138	57	100.00	KOSPI	기계	N	N	N	N	N	4930	-60	5	-1.20	7007148590	1405589	87.68	5070	5170	4870	6480	3495	4990	4985.32	7.19	0	-7701	5233	5111	4978	4856	4723	5172	4917	1126	1490	2500	3390	5	1	45050956	2221	3.68	0.56	12	3.12	1341.00	8857.00	6280	20240112	-21.50	2725	20240805	80.92	6280	-21.50	20240112	2725	80.92	20240805	6280	-21.50	20240112	2725	80.92	20240805	3.01	N	002900	2500	1126 억	3239577	N	N	17992	N	N
75	20241217	150138	57	100.00	KOSPI	기계	N	N	N	N	N	4910	-80	5	-1.60	6465581600	1295410	80.81	5070	5170	4870	6480	3495	4990	4991.15	7.19	0	-63401	5233	5111	4978	4856	4723	5172	4917	1126	1490	2500	3390	5	1	45050956	2212	3.66	0.55	12	2.88	1341.00	8857.00	6280	20240112	-21.82	2725	20240805	80.18	6280	-21.82	20240112	2725	80.18	20240805	6280	-21.82	20240112	2725	80.18	20240805	3.01	N	002900	2500	1126 억	3239577	N	N	0	N	N
76	20241217	140139	57	100.00	KOSPI	기계	N	N	N	N	N	4955	-35	5	-0.70	6079706885	1217223	75.93	5070	5170	4870	6480	3495	4990	4994.74	7.19	0	-64019	5233	5111	4978	4856	4723	5172	4917	1126	1490	2500	3390	5	1	45050956	2232	3.70	0.56	12	2.70	1341.00	8857.00	6280	20240112	-21.10	2725	20240805	81.83	6280	-21.10	20240112	2725	81.83	20240805	6280	-21.10	20240112	2725	81.83	20240805	3.01	N	002900	2500	1126 억	3239577	N	N	0	N	N
77	20241217	130136	57	100.00	KOSPI	기계	N	N	N	N	N	4890	-100	5	-2.00	4789696315	957626	59.74	5070	5170	4875	6480	3495	4990	5001.64	7.19	0	-87191	5233	5111	4978	4856	4723	5172	4917	1126	1490	2500	3390	5	1	45050956	2203	3.65	0.55	12	2.13	1341.00	8857.00	6280	20240112	-22.13	2725	20240805	79.45	6280	-22.13	20240112	2725	79.45	20240805	6280	-22.13	20240112	2725	79.45	20240805	3.01	N	002900	2500	1126 억	3239577	N	N	0	N	N
78	20241217	120139	57	100.00	KOSPI	기계	N	N	N	N	N	4895	-95	5	-1.90	4563957715	911522	56.86	5070	5170	4875	6480	3495	4990	5006.96	7.19	0	-83420	5233	5111	4978	4856	4723	5172	4917	1126	1490	2500	3390	5	1	45050956	2205	3.65	0.55	12	2.02	1341.00	8857.00	6280	20240112	-22.05	2725	20240805	79.63	6280	-22.05	20240112	2725	79.63	20240805	6280	-22.05	20240112	2725	79.63	20240805	3.01	N	002900	2500	1126 억	3239577	N	N	0	N	N
79	20241217	110137	57	100.00	KOSPI	기계	N	N	N	N	N	4920	-70	5	-1.40	4089592170	814800	50.83	5070	5170	4905	6480	3495	4990	5019.14	7.19	0	-57834	5233	5111	4978	4856	4723	5172	4917	1126	1490	2500	3390	5	1	45050956	2217	3.67	0.56	12	1.81	1341.00	8857.00	6280	20240112	-21.66	2725	20240805	80.55	6280	-21.66	20240112	2725	80.55	20240805	6280	-21.66	20240112	2725	80.55	20240805	3.01	N	002900	2500	1126 억	3239577	N	N	0	N	N
80	20241217	100139	57	100.00	KOSPI	기계	N	N	N	N	N	4975	-15	5	-0.30	3530697320	701651	43.77	5070	5170	4920	6480	3495	4990	5031.99	7.19	0	-29119	5233	5111	4978	4856	4723	5172	4917	1126	1490	2500	3390	5	1	45050956	2241	3.71	0.56	12	1.56	1341.00	8857.00	6280	20240112	-20.78	2725	20240805	82.57	6280	-20.78	20240112	2725	82.57	20240805	6280	-20.78	20240112	2725	82.57	20240805	3.01	N	002900	2500	1126 억	3239577	N	N	0	N	N
81	20241217	090138	57	100.00	KOSPI	기계	N	N	N	N	N	5010	20	2	0.40	350114480	69524	4.34	5070	5070	4985	6480	3495	4990	5035.88	7.19	0	-21913	5233	5111	4978	4856	4723	5172	4917	1126	1490	2500	3390	10	1	45050956	2257	3.74	0.57	12	0.15	1341.00	8857.00	6280	20240112	-20.22	2725	20240805	83.85	6280	-20.22	20240112	2725	83.85	20240805	6280	-20.22	20240112	2725	83.85	20240805	3.01	N	002900	2500	1126 억	3239577	N	N	0	N	N
82	20241216	160138	57	100.00	KOSPI	기계	N	N	N	N	N	4990	-10	5	-0.20	7734387045	1560912	70.29	4920	5100	4845	6500	3500	5000	4954.93	6.99	0	81734	5440	5220	4980	4760	4520	5330	4870	1126	1500	2500	3400	5	1	45050956	2248	3.72	0.56	12	3.46	1341.00	8857.00	6280	20240112	-20.54	2725	20240805	83.12	6280	-20.54	20240112	2725	83.12	20240805	6280	-20.54	20240112	2725	83.12	20240805	3.05	N	002900	2500	1126 억	3149832	N	N	92	N	N
83	20241216	150138	57	100.00	KOSPI	기계	N	N	N	N	N	5040	40	2	0.80	6791276595	1372818	61.82	4920	5100	4845	6500	3500	5000	4946.89	6.99	0	56839	5440	5220	4980	4760	4520	5330	4870	1126	1500	2500	3400	10	1	45050956	2271	3.76	0.57	12	3.05	1341.00	8857.00	6280	20240112	-19.75	2725	20240805	84.95	6280	-19.75	20240112	2725	84.95	20240805	6280	-19.75	20240112	2725	84.95	20240805	3.05	N	002900	2500	1126 억	3149832	N	N	92	N	N
84	20241216	140138	57	100.00	KOSPI	기계	N	N	N	N	N	4975	-25	5	-0.50	5152882545	1046390	47.12	4920	5040	4845	6500	3500	5000	4924.31	6.99	0	29093	5440	5220	4980	4760	4520	5330	4870	1126	1500	2500	3400	5	1	45050956	2241	3.71	0.56	12	2.32	1341.00	8857.00	6280	20240112	-20.78	2725	20240805	82.57	6280	-20.78	20240112	2725	82.57	20240805	6280	-20.78	20240112	2725	82.57	20240805	3.05	N	002900	2500	1126 억	3149832	N	N	92	N	N
85	20241216	130138	57	100.00	KOSPI	기계	N	N	N	N	N	4890	-110	5	-2.20	4042494180	819921	36.92	4920	5040	4860	6500	3500	5000	4930.20	6.99	0	5966	5440	5220	4980	4760	4520	5330	4870	1126	1500	2500	3400	5	1	45050956	2203	3.65	0.55	12	1.82	1341.00	8857.00	6280	20240112	-22.13	2725	20240805	79.45	6280	-22.13	20240112	2725	79.45	20240805	6280	-22.13	20240112	2725	79.45	20240805	3.05	N	002900	2500	1126 억	3149832	N	N	92	N	N
86	20241216	120139	57	100.00	KOSPI	기계	N	N	N	N	N	4930	-70	5	-1.40	3522151765	713743	32.14	4920	5040	4860	6500	3500	5000	4934.60	6.99	0	22868	5440	5220	4980	4760	4520	5330	4870	1126	1500	2500	3400	5	1	45050956	2221	3.68	0.56	12	1.58	1341.00	8857.00	6280	20240112	-21.50	2725	20240805	80.92	6280	-21.50	20240112	2725	80.92	20240805	6280	-21.50	20240112	2725	80.92	20240805	3.05	N	002900	2500	1126 억	3149832	N	N	92	N	N
87	20241216	110138	57	100.00	KOSPI	기계	N	N	N	N	N	4930	-70	5	-1.40	3202212950	648696	29.21	4920	5040	4860	6500	3500	5000	4936.22	6.99	0	25407	5440	5220	4980	4760	4520	5330	4870	1126	1500	2500	3400	5	1	45050956	2221	3.68	0.56	12	1.44	1341.00	8857.00	6280	20240112	-21.50	2725	20240805	80.92	6280	-21.50	20240112	2725	80.92	20240805	6280	-21.50	20240112	2725	80.92	20240805	3.05	N	002900	2500	1126 억	3149832	N	N	92	N	N
88	20241216	100138	57	100.00	KOSPI	기계	N	N	N	N	N	4925	-75	5	-1.50	2560712825	517971	23.32	4920	5040	4860	6500	3500	5000	4943.55	6.99	0	20779	5440	5220	4980	4760	4520	5330	4870	1126	1500	2500	3400	5	1	45050956	2219	3.67	0.56	12	1.15	1341.00	8857.00	6280	20240112	-21.58	2725	20240805	80.73	6280	-21.58	20240112	2725	80.73	20240805	6280	-21.58	20240112	2725	80.73	20240805	3.05	N	002900	2500	1126 억	3149832	N	N	92	N	N
89	20241216	090138	57	100.00	KOSPI	기계	N	N	N	N	N	4950	-50	5	-1.00	368198630	75144	3.38	4920	4950	4860	6500	3500	5000	4897.57	6.99	0	-5950	5440	5220	4980	4760	4520	5330	4870	1126	1500	2500	3400	5	1	45050956	2230	3.69	0.56	12	0.17	1341.00	8857.00	6280	20240112	-21.18	2725	20240805	81.65	6280	-21.18	20240112	2725	81.65	20240805	6280	-21.18	20240112	2725	81.65	20240805	3.05	N	002900	2500	1126 억	3149832	N	N	92	N	N
90	20241213	160134	57	100.00	KOSPI	기계	N	N	N	N	N	5000	210	2	4.38	10568686485	2139460	117.08	4790	5200	4740	6220	3355	4790	4939.49	6.77	0	99933	5086	4937	4816	4667	4546	4877	4607	1126	1430	2500	3250	10	1	45050956	2253	3.73	0.56	12	4.75	1341.00	8857.00	6280	20240112	-20.38	2725	20240805	83.49	6280	-20.38	20240112	2725	83.49	20240805	6280	-20.38	20240112	2725	83.49	20240805	2.69	N	002900	2500	1126 억	3050847	N	N	92	N	N
91	20241213	150138	57	100.00	KOSPI	기계	N	N	N	N	N	4870	80	2	1.67	5547639855	1141188	62.45	4790	4935	4740	6220	3355	4790	4861.45	6.77	0	123538	5086	4937	4816	4667	4546	4877	4607	1126	1430	2500	3250	5	1	45050956	2194	3.63	0.55	12	2.53	1341.00	8857.00	6280	20240112	-22.45	2725	20240805	78.72	6280	-22.45	20240112	2725	78.72	20240805	6280	-22.45	20240112	2725	78.72	20240805	2.69	N	002900	2500	1126 억	3050847	N	N	17	N	N
92	20241213	140138	57	100.00	KOSPI	기계	N	N	N	N	N	4835	45	2	0.94	5049316965	1038680	56.84	4790	4935	4740	6220	3355	4790	4861.46	6.77	0	105235	5086	4937	4816	4667	4546	4877	4607	1126	1430	2500	3250	5	1	45050956	2178	3.61	0.55	12	2.31	1341.00	8857.00	6280	20240112	-23.01	2725	20240805	77.43	6280	-23.01	20240112	2725	77.43	20240805	6280	-23.01	20240112	2725	77.43	20240805	2.69	N	002900	2500	1126 억	3050847	N	N	17	N	N
93	20241213	130138	57	100.00	KOSPI	기계	N	N	N	N	N	4865	75	2	1.57	4458696250	916923	50.18	4790	4935	4740	6220	3355	4790	4862.88	6.77	0	119521	5086	4937	4816	4667	4546	4877	4607	1126	1430	2500	3250	5	1	45050956	2192	3.63	0.55	12	2.04	1341.00	8857.00	6280	20240112	-22.53	2725	20240805	78.53	6280	-22.53	20240112	2725	78.53	20240805	6280	-22.53	20240112	2725	78.53	20240805	2.69	N	002900	2500	1126 억	3050847	N	N	17	N	N
94	20241213	120138	57	100.00	KOSPI	기계	N	N	N	N	N	4910	120	2	2.51	4026169000	828569	45.34	4790	4935	4740	6220	3355	4790	4859.40	6.77	0	107470	5086	4937	4816	4667	4546	4877	4607	1126	1430	2500	3250	5	1	45050956	2212	3.66	0.55	12	1.84	1341.00	8857.00	6280	20240112	-21.82	2725	20240805	80.18	6280	-21.82	20240112	2725	80.18	20240805	6280	-21.82	20240112	2725	80.18	20240805	2.69	N	002900	2500	1126 억	3050847	N	N	17	N	N
95	20241213	110138	57	100.00	KOSPI	기계	N	N	N	N	N	4870	80	2	1.67	3040751210	627745	34.35	4790	4920	4740	6220	3355	4790	4844.15	6.77	0	43427	5086	4937	4816	4667	4546	4877	4607	1126	1430	2500	3250	5	1	45050956	2194	3.63	0.55	12	1.39	1341.00	8857.00	6280	20240112	-22.45	2725	20240805	78.72	6280	-22.45	20240112	2725	78.72	20240805	6280	-22.45	20240112	2725	78.72	20240805	2.69	N	002900	2500	1126 억	3050847	N	N	17	N	N
96	20241213	100138	57	100.00	KOSPI	기계	N	N	N	N	N	4845	55	2	1.15	2375739670	491137	26.88	4790	4920	4740	6220	3355	4790	4837.47	6.77	0	-5059	5086	4937	4816	4667	4546	4877	4607	1126	1430	2500	3250	5	1	45050956	2183	3.61	0.55	12	1.09	1341.00	8857.00	6280	20240112	-22.85	2725	20240805	77.80	6280	-22.85	20240112	2725	77.80	20240805	6280	-22.85	20240112	2725	77.80	20240805	2.69	N	002900	2500	1126 억	3050847	N	N	17	N	N
97	20241213	090138	57	100.00	KOSPI	기계	N	N	N	N	N	4790	0	3	0.00	156349815	32725	1.79	4790	4790	4740	6220	3355	4790	4776.64	6.77	0	-4709	5086	4937	4816	4667	4546	4877	4607	1126	1430	2500	3250	5	1	45050956	2158	3.57	0.54	12	0.07	1341.00	8857.00	6280	20240112	-23.73	2725	20240805	75.78	6280	-23.73	20240112	2725	75.78	20240805	6280	-23.73	20240112	2725	75.78	20240805	2.69	N	002900	2500	1126 억	3050847	N	N	17	N	N
98	20241212	160138	57	100.00	KOSPI	기계	N	N	N	N	N	4790	-110	5	-2.24	8624680440	1783893	49.40	4800	4965	4695	6370	3430	4900	4834.79	6.32	0	195135	5206	5052	4796	4642	4386	5130	4720	1126	1470	2500	3330	5	1	45050956	2158	3.57	0.54	12	3.96	1341.00	8857.00	6280	20240112	-23.73	2725	20240805	75.78	6280	-23.73	20240112	2725	75.78	20240805	6280	-23.73	20240112	2725	75.78	20240805	2.67	N	002900	2500	1126 억	2845186	N	N	17	N	N
99	20241212	150137	57	100.00	KOSPI	기계	N	N	N	N	N	4765	-135	5	-2.76	8072294375	1668599	46.21	4800	4965	4695	6370	3430	4900	4837.71	6.32	0	208336	5206	5052	4796	4642	4386	5130	4720	1126	1470	2500	3330	5	1	45050956	2147	3.55	0.54	12	3.70	1341.00	8857.00	6280	20240112	-24.12	2725	20240805	74.86	6280	-24.12	20240112	2725	74.86	20240805	6280	-24.12	20240112	2725	74.86	20240805	2.67	N	002900	2500	1126 억	2845186	N	N	21	N	N
100	20241212	140138	57	100.00	KOSPI	기계	N	N	N	N	N	4765	-135	5	-2.76	7026612075	1448435	40.11	4800	4965	4695	6370	3430	4900	4851.12	6.32	0	193346	5206	5052	4796	4642	4386	5130	4720	1126	1470	2500	3330	5	1	45050956	2147	3.55	0.54	12	3.22	1341.00	8857.00	6280	20240112	-24.12	2725	20240805	74.86	6280	-24.12	20240112	2725	74.86	20240805	6280	-24.12	20240112	2725	74.86	20240805	2.67	N	002900	2500	1126 억	2845186	N	N	21	N	N
101	20241212	130138	57	100.00	KOSPI	기계	N	N	N	N	N	4840	-60	5	-1.22	6265221320	1289396	35.71	4800	4965	4695	6370	3430	4900	4858.99	6.32	0	190321	5206	5052	4796	4642	4386	5130	4720	1126	1470	2500	3330	5	1	45050956	2180	3.61	0.55	12	2.86	1341.00	8857.00	6280	20240112	-22.93	2725	20240805	77.61	6280	-22.93	20240112	2725	77.61	20240805	6280	-22.93	20240112	2725	77.61	20240805	2.67	N	002900	2500	1126 억	2845186	N	N	21	N	N
102	20241212	120136	57	100.00	KOSPI	기계	N	N	N	N	N	4875	-25	5	-0.51	5636886890	1159527	32.11	4800	4965	4695	6370	3430	4900	4861.31	6.32	0	183582	5206	5052	4796	4642	4386	5130	4720	1126	1470	2500	3330	5	1	45050956	2196	3.64	0.55	12	2.57	1341.00	8857.00	6280	20240112	-22.37	2725	20240805	78.90	6280	-22.37	20240112	2725	78.90	20240805	6280	-22.37	20240112	2725	78.90	20240805	2.67	N	002900	2500	1126 억	2845186	N	N	21	N	N
103	20241212	110137	57	100.00	KOSPI	기계	N	N	N	N	N	4860	-40	5	-0.82	5126797390	1054813	29.21	4800	4965	4695	6370	3430	4900	4860.33	6.32	0	163270	5206	5052	4796	4642	4386	5130	4720	1126	1470	2500	3330	5	1	45050956	2189	3.62	0.55	12	2.34	1341.00	8857.00	6280	20240112	-22.61	2725	20240805	78.35	6280	-22.61	20240112	2725	78.35	20240805	6280	-22.61	20240112	2725	78.35	20240805	2.67	N	002900	2500	1126 억	2845186	N	N	21	N	N
104	20241212	100137	57	100.00	KOSPI	기계	N	N	N	N	N	4905	5	2	0.10	4054665390	835669	23.14	4800	4965	4695	6370	3430	4900	4851.91	6.32	0	117966	5206	5052	4796	4642	4386	5130	4720	1126	1470	2500	3330	5	1	45050956	2210	3.66	0.55	12	1.85	1341.00	8857.00	6280	20240112	-21.89	2725	20240805	80.00	6280	-21.89	20240112	2725	80.00	20240805	6280	-21.89	20240112	2725	80.00	20240805	2.67	N	002900	2500	1126 억	2845186	N	N	21	N	N
105	20241212	090138	57	100.00	KOSPI	기계	N	N	N	N	N	4710	-190	5	-3.88	604110145	127211	3.52	4800	4805	4695	6370	3430	4900	4746.97	6.32	0	-2472	5206	5052	4796	4642	4386	5130	4720	1126	1470	2500	3330	5	1	45050956	2122	3.51	0.53	12	0.28	1341.00	8857.00	6280	20240112	-25.00	2725	20240805	72.84	6280	-25.00	20240112	2725	72.84	20240805	6280	-25.00	20240112	2725	72.84	20240805	2.67	N	002900	2500	1126 억	2845186	N	N	21	N	N
106	20241211	160137	57	100.00	KOSPI	기계	N	N	N	N	N	4900	310	2	6.75	16966811965	3537223	58.36	4655	4950	4540	5960	3215	4590	4796.33	6.35	0	-11232	5053	4821	4553	4321	4053	4937	4437	1126	1370	2500	3120	5	1	45050956	2207	3.65	0.55	12	7.85	1341.00	8857.00	6280	20240112	-21.97	2725	20240805	79.82	6280	-21.97	20240112	2725	79.82	20240805	6280	-21.97	20240112	2725	79.82	20240805	2.72	N	002900	2500	1126 억	2859634	N	N	21	N	N
107	20241211	150129	57	100.00	KOSPI	기계	N	N	N	N	N	4910	320	2	6.97	13448532090	2820192	46.53	4655	4950	4540	5960	3215	4590	4768.66	6.35	0	26027	5053	4821	4553	4321	4053	4937	4437	1126	1370	2500	3120	5	1	45050956	2212	3.66	0.55	12	6.26	1341.00	8857.00	6280	20240112	-21.82	2725	20240805	80.18	6280	-21.82	20240112	2725	80.18	20240805	6280	-21.82	20240112	2725	80.18	20240805	2.72	N	002900	2500	1126 억	2859634	N	N	21	N	N
108	20241211	140137	57	100.00	KOSPI	기계	N	N	N	N	N	4795	205	2	4.47	11794523060	2479269	40.91	4655	4915	4540	5960	3215	4590	4757.26	6.35	0	-6613	5053	4821	4553	4321	4053	4937	4437	1126	1370	2500	3120	5	1	45050956	2160	3.58	0.54	12	5.50	1341.00	8857.00	6280	20240112	-23.65	2725	20240805	75.96	6280	-23.65	20240112	2725	75.96	20240805	6280	-23.65	20240112	2725	75.96	20240805	2.72	N	002900	2500	1126 억	2859634	N	N	21	N	N
109	20241211	130138	57	100.00	KOSPI	기계	N	N	N	N	N	4770	180	2	3.92	11136772990	2341555	38.63	4655	4915	4540	5960	3215	4590	4756.14	6.35	0	-44304	5053	4821	4553	4321	4053	4937	4437	1126	1370	2500	3120	5	1	45050956	2149	3.56	0.54	12	5.20	1341.00	8857.00	6280	20240112	-24.04	2725	20240805	75.05	6280	-24.04	20240112	2725	75.05	20240805	6280	-24.04	20240112	2725	75.05	20240805	2.72	N	002900	2500	1126 억	2859634	N	N	21	N	N
110	20241211	120137	57	100.00	KOSPI	기계	N	N	N	N	N	4850	260	2	5.66	8943536420	1885902	31.12	4655	4915	4540	5960	3215	4590	4742.31	6.35	0	-73612	5053	4821	4553	4321	4053	4937	4437	1126	1370	2500	3120	5	1	45050956	2185	3.62	0.55	12	4.19	1341.00	8857.00	6280	20240112	-22.77	2725	20240805	77.98	6280	-22.77	20240112	2725	77.98	20240805	6280	-22.77	20240112	2725	77.98	20240805	2.72	N	002900	2500	1126 억	2859634	N	N	21	N	N
111	20241211	110138	57	100.00	KOSPI	기계	N	N	N	N	N	4720	130	2	2.83	5218495645	1116773	18.43	4655	4785	4540	5960	3215	4590	4672.83	6.35	0	15463	5053	4821	4553	4321	4053	4937	4437	1126	1370	2500	3120	5	1	45050956	2126	3.52	0.53	12	2.48	1341.00	8857.00	6280	20240112	-24.84	2725	20240805	73.21	6280	-24.84	20240112	2725	73.21	20240805	6280	-24.84	20240112	2725	73.21	20240805	2.72	N	002900	2500	1126 억	2859634	N	N	21	N	N
112	20241211	100137	57	100.00	KOSPI	기계	N	N	N	N	N	4690	100	2	2.18	3183605505	686567	11.33	4655	4705	4540	5960	3215	4590	4636.99	6.35	0	42714	5053	4821	4553	4321	4053	4937	4437	1126	1370	2500	3120	5	1	45050956	2113	3.50	0.53	12	1.52	1341.00	8857.00	6280	20240112	-25.32	2725	20240805	72.11	6280	-25.32	20240112	2725	72.11	20240805	6280	-25.32	20240112	2725	72.11	20240805	2.72	N	002900	2500	1126 억	2859634	N	N	21	N	N
113	20241211	090138	57	100.00	KOSPI	기계	N	N	N	N	N	4545	-45	5	-0.98	411912350	89283	1.47	4655	4655	4540	5960	3215	4590	4613.56	6.35	0	-42690	5053	4821	4553	4321	4053	4937	4437	1126	1370	2500	3120	5	1	45050956	2048	3.39	0.51	12	0.20	1341.00	8857.00	6280	20240112	-27.63	2725	20240805	66.79	6280	-27.63	20240112	2725	66.79	20240805	6280	-27.63	20240112	2725	66.79	20240805	2.72	N	002900	2500	1126 억	2859634	N	N	21	N	N
114	20241210	160138	57	100.00	KOSPI	기계	N	N	N	N	N	4590	565	2	14.04	27675479265	6027353	616.34	4425	4785	4285	5230	2820	4025	4591.66	5.73	0	267448	4341	4182	4096	3937	3851	4140	3895	1126	1205	2500	2730	5	1	45050956	2068	3.42	0.52	12	13.38	1341.00	8857.00	6280	20240112	-26.91	2725	20240805	68.44	6280	-26.91	20240112	2725	68.44	20240805	6280	-26.91	20240112	2725	68.44	20240805	2.72	N	002900	2500	1126 억	2583314	N	N	21	N	N
115	20241210	150137	57	100.00	KOSPI	기계	N	N	N	N	N	4570	545	2	13.54	26843315575	5846491	597.84	4425	4785	4285	5230	2820	4025	4591.36	5.73	0	235550	4341	4182	4096	3937	3851	4140	3895	1126	1205	2500	2730	5	1	45050956	2059	3.41	0.52	12	12.98	1341.00	8857.00	6280	20240112	-27.23	2725	20240805	67.71	6280	-27.23	20240112	2725	67.71	20240805	6280	-27.23	20240112	2725	67.71	20240805	2.72	N	002900	2500	1126 억	2583314	N	N	7	N	N
116	20241210	140137	57	100.00	KOSPI	기계	N	N	N	N	N	4590	565	2	14.04	26174519255	5700411	582.91	4425	4785	4285	5230	2820	4025	4591.70	5.73	0	250342	4341	4182	4096	3937	3851	4140	3895	1126	1205	2500	2730	5	1	45050956	2068	3.42	0.52	12	12.65	1341.00	8857.00	6280	20240112	-26.91	2725	20240805	68.44	6280	-26.91	20240112	2725	68.44	20240805	6280	-26.91	20240112	2725	68.44	20240805	2.72	N	002900	2500	1126 억	2583314	N	N	7	N	N
117	20241210	130137	57	100.00	KOSPI	기계	N	N	N	N	N	4655	630	2	15.65	24825990715	5410006	553.21	4425	4785	4285	5230	2820	4025	4588.91	5.73	0	220364	4341	4182	4096	3937	3851	4140	3895	1126	1205	2500	2730	5	1	45050956	2097	3.47	0.53	12	12.01	1341.00	8857.00	6280	20240112	-25.88	2725	20240805	70.83	6280	-25.88	20240112	2725	70.83	20240805	6280	-25.88	20240112	2725	70.83	20240805	2.72	N	002900	2500	1126 억	2583314	N	N	7	N	N
118	20241210	120137	57	100.00	KOSPI	기계	N	N	N	N	N	4645	620	2	15.40	23366203805	5093629	520.86	4425	4785	4285	5230	2820	4025	4587.35	5.73	0	190694	4341	4182	4096	3937	3851	4140	3895	1126	1205	2500	2730	5	1	45050956	2093	3.46	0.52	12	11.31	1341.00	8857.00	6280	20240112	-26.04	2725	20240805	70.46	6280	-26.04	20240112	2725	70.46	20240805	6280	-26.04	20240112	2725	70.46	20240805	2.72	N	002900	2500	1126 억	2583314	N	N	7	N	N
119	20241210	110137	57	100.00	KOSPI	기계	N	N	N	N	N	4735	710	2	17.64	20628282615	4505739	460.74	4425	4785	4285	5230	2820	4025	4578.24	5.73	0	258930	4341	4182	4096	3937	3851	4140	3895	1126	1205	2500	2730	5	1	45050956	2133	3.53	0.53	12	10.00	1341.00	8857.00	6280	20240112	-24.60	2725	20240805	73.76	6280	-24.60	20240112	2725	73.76	20240805	6280	-24.60	20240112	2725	73.76	20240805	2.72	N	002900	2500	1126 억	2583314	N	N	7	N	N
120	20241210	100137	57	100.00	KOSPI	기계	N	N	N	N	N	4565	540	2	13.42	14466846460	3186948	325.89	4425	4655	4285	5230	2820	4025	4539.42	5.73	0	14121	4341	4182	4096	3937	3851	4140	3895	1126	1205	2500	2730	5	1	45050956	2057	3.40	0.52	12	7.07	1341.00	8857.00	6280	20240112	-27.31	2725	20240805	67.52	6280	-27.31	20240112	2725	67.52	20240805	6280	-27.31	20240112	2725	67.52	20240805	2.72	N	002900	2500	1126 억	2583314	N	N	7	N	N
121	20241210	090138	57	100.00	KOSPI	기계	N	N	N	N	N	4325	300	2	7.45	1197879505	273976	28.02	4425	4455	4285	5230	2820	4025	4372.33	5.73	0	-80523	4341	4182	4096	3937	3851	4140	3895	1126	1205	2500	2730	5	1	45050956	1948	3.23	0.49	12	0.61	1341.00	8857.00	6280	20240112	-31.13	2725	20240805	58.72	6280	-31.13	20240112	2725	58.72	20240805	6280	-31.13	20240112	2725	58.72	20240805	2.72	N	002900	2500	1126 억	2583314	N	N	7	N	N
122	20241209	160136	57	100.00	KOSPI	기계	N	N	N	N	N	4025	-130	5	-3.13	3702648575	900320	88.61	4150	4255	4010	5400	2910	4155	4112.69	5.35	0	165485	4438	4296	4203	4061	3968	4250	4015	1126	1245	2500	2820	5	1	45050956	1813	3.00	0.45	12	2.00	1341.00	8857.00	6280	20240112	-35.91	2725	20240805	47.71	6280	-35.91	20240112	2725	47.71	20240805	6280	-35.91	20240112	2725	47.71	20240805	3.03	N	002900	2500	1126 억	2411787	N	N	7	N	N
123	20241209	150137	57	100.00	KOSPI	기계	N	N	N	N	N	4050	-105	5	-2.53	3420094035	830368	81.73	4150	4255	4010	5400	2910	4155	4118.52	5.35	0	142365	4438	4296	4203	4061	3968	4250	4015	1126	1245	2500	2820	5	1	45050956	1825	3.02	0.46	12	1.84	1341.00	8857.00	6280	20240112	-35.51	2725	20240805	48.62	6280	-35.51	20240112	2725	48.62	20240805	6280	-35.51	20240112	2725	48.62	20240805	3.03	N	002900	2500	1126 억	2411787	N	N	6	N	N
124	20241209	140137	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-90	5	-2.17	2796167045	677509	66.68	4150	4255	4010	5400	2910	4155	4126.89	5.35	0	91352	4438	4296	4203	4061	3968	4250	4015	1126	1245	2500	2820	5	1	45050956	1831	3.03	0.46	12	1.50	1341.00	8857.00	6280	20240112	-35.27	2725	20240805	49.17	6280	-35.27	20240112	2725	49.17	20240805	6280	-35.27	20240112	2725	49.17	20240805	3.03	N	002900	2500	1126 억	2411787	N	N	6	N	N
125	20241209	130137	57	100.00	KOSPI	기계	N	N	N	N	N	4075	-80	5	-1.93	2495455290	603416	59.39	4150	4255	4010	5400	2910	4155	4135.36	5.35	0	63365	4438	4296	4203	4061	3968	4250	4015	1126	1245	2500	2820	5	1	45050956	1836	3.04	0.46	12	1.34	1341.00	8857.00	6280	20240112	-35.11	2725	20240805	49.54	6280	-35.11	20240112	2725	49.54	20240805	6280	-35.11	20240112	2725	49.54	20240805	3.03	N	002900	2500	1126 억	2411787	N	N	6	N	N
126	20241209	120137	57	100.00	KOSPI	기계	N	N	N	N	N	4150	-5	5	-0.12	2161705305	522213	51.40	4150	4255	4010	5400	2910	4155	4139.34	5.35	0	47631	4438	4296	4203	4061	3968	4250	4015	1126	1245	2500	2820	5	1	45050956	1870	3.09	0.47	12	1.16	1341.00	8857.00	6280	20240112	-33.92	2725	20240805	52.29	6280	-33.92	20240112	2725	52.29	20240805	6280	-33.92	20240112	2725	52.29	20240805	3.03	N	002900	2500	1126 억	2411787	N	N	6	N	N
127	20241209	110138	57	100.00	KOSPI	기계	N	N	N	N	N	4230	75	2	1.81	1744928345	421611	41.50	4150	4255	4010	5400	2910	4155	4138.49	5.35	0	29182	4438	4296	4203	4061	3968	4250	4015	1126	1245	2500	2820	5	1	45050956	1906	3.15	0.48	12	0.94	1341.00	8857.00	6280	20240112	-32.64	2725	20240805	55.23	6280	-32.64	20240112	2725	55.23	20240805	6280	-32.64	20240112	2725	55.23	20240805	3.03	N	002900	2500	1126 억	2411787	N	N	6	N	N
128	20241209	100137	57	100.00	KOSPI	기계	N	N	N	N	N	4160	5	2	0.12	1133978255	276365	27.20	4150	4185	4010	5400	2910	4155	4102.09	5.35	0	32539	4438	4296	4203	4061	3968	4250	4015	1126	1245	2500	2820	5	1	45050956	1874	3.10	0.47	12	0.61	1341.00	8857.00	6280	20240112	-33.76	2725	20240805	52.66	6280	-33.76	20240112	2725	52.66	20240805	6280	-33.76	20240112	2725	52.66	20240805	3.03	N	002900	2500	1126 억	2411787	N	N	6	N	N
129	20241209	090137	57	100.00	KOSPI	기계	N	N	N	N	N	4180	25	2	0.60	117697055	28354	2.79	4150	4180	4120	5400	2910	4155	4149.96	5.35	0	-677	4438	4296	4203	4061	3968	4250	4015	1126	1245	2500	2820	5	1	45050956	1883	3.12	0.47	12	0.06	1341.00	8857.00	6280	20240112	-33.44	2725	20240805	53.39	6280	-33.44	20240112	2725	53.39	20240805	6280	-33.44	20240112	2725	53.39	20240805	3.03	N	002900	2500	1126 억	2411787	N	N	6	N	N
130	20241206	160137	57	100.00	KOSPI	기계	N	N	N	N	N	4155	-280	5	-6.31	4218071855	995163	60.66	4345	4345	4110	5760	3105	4435	4239.02	4.92	0	180700	4748	4591	4323	4166	3898	4670	4245	1126	1325	2500	3010	5	1	45050956	1872	3.10	0.47	12	2.21	1341.00	8857.00	6280	20240112	-33.84	2725	20240805	52.48	6280	-33.84	20240112	2725	52.48	20240805	6280	-33.84	20240112	2725	52.48	20240805	3.13	N	002900	2500	1126 억	2215415	N	N	6	N	N
131	20241206	150136	57	100.00	KOSPI	기계	N	N	N	N	N	4240	-195	5	-4.40	3942432320	929371	56.65	4345	4345	4110	5760	3105	4435	4242.04	4.92	0	176594	4748	4591	4323	4166	3898	4670	4245	1126	1325	2500	3010	5	1	45050956	1910	3.16	0.48	12	2.06	1341.00	8857.00	6280	20240112	-32.48	2725	20240805	55.60	6280	-32.48	20240112	2725	55.60	20240805	6280	-32.48	20240112	2725	55.60	20240805	3.13	N	002900	2500	1126 억	2215415	N	N	13	N	N
132	20241206	140136	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-190	5	-4.28	3731135905	879623	53.62	4345	4345	4110	5760	3105	4435	4241.74	4.92	0	163135	4748	4591	4323	4166	3898	4670	4245	1126	1325	2500	3010	5	1	45050956	1912	3.17	0.48	12	1.95	1341.00	8857.00	6280	20240112	-32.40	2725	20240805	55.78	6280	-32.40	20240112	2725	55.78	20240805	6280	-32.40	20240112	2725	55.78	20240805	3.13	N	002900	2500	1126 억	2215415	N	N	13	N	N
133	20241206	130136	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-190	5	-4.28	3418775095	806138	49.14	4345	4345	4110	5760	3105	4435	4240.93	4.92	0	158185	4748	4591	4323	4166	3898	4670	4245	1126	1325	2500	3010	5	1	45050956	1912	3.17	0.48	12	1.79	1341.00	8857.00	6280	20240112	-32.40	2725	20240805	55.78	6280	-32.40	20240112	2725	55.78	20240805	6280	-32.40	20240112	2725	55.78	20240805	3.13	N	002900	2500	1126 억	2215415	N	N	13	N	N
134	20241206	120136	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-190	5	-4.28	3105297175	732237	44.64	4345	4345	4110	5760	3105	4435	4240.84	4.92	0	140854	4748	4591	4323	4166	3898	4670	4245	1126	1325	2500	3010	5	1	45050956	1912	3.17	0.48	12	1.63	1341.00	8857.00	6280	20240112	-32.40	2725	20240805	55.78	6280	-32.40	20240112	2725	55.78	20240805	6280	-32.40	20240112	2725	55.78	20240805	3.13	N	002900	2500	1126 억	2215415	N	N	13	N	N
135	20241206	110137	57	100.00	KOSPI	기계	N	N	N	N	N	4160	-275	5	-6.20	2756704185	649812	39.61	4345	4345	4110	5760	3105	4435	4242.31	4.92	0	132661	4748	4591	4323	4166	3898	4670	4245	1126	1325	2500	3010	5	1	45050956	1874	3.10	0.47	12	1.44	1341.00	8857.00	6280	20240112	-33.76	2725	20240805	52.66	6280	-33.76	20240112	2725	52.66	20240805	6280	-33.76	20240112	2725	52.66	20240805	3.13	N	002900	2500	1126 억	2215415	N	N	13	N	N
136	20241206	100136	57	100.00	KOSPI	기계	N	N	N	N	N	4325	-110	5	-2.48	1365769900	318968	19.44	4345	4345	4220	5760	3105	4435	4281.84	4.92	0	48222	4748	4591	4323	4166	3898	4670	4245	1126	1325	2500	3010	5	1	45050956	1948	3.23	0.49	12	0.71	1341.00	8857.00	6280	20240112	-31.13	2725	20240805	58.72	6280	-31.13	20240112	2725	58.72	20240805	6280	-31.13	20240112	2725	58.72	20240805	3.13	N	002900	2500	1126 억	2215415	N	N	13	N	N
137	20241206	090136	57	100.00	KOSPI	기계	N	N	N	N	N	4310	-125	5	-2.82	128265480	29722	1.81	4345	4345	4275	5760	3105	4435	4315.50	4.92	0	-7002	4748	4591	4323	4166	3898	4670	4245	1126	1325	2500	3010	5	1	45050956	1942	3.21	0.49	12	0.07	1341.00	8857.00	6280	20240112	-31.37	2725	20240805	58.17	6280	-31.37	20240112	2725	58.17	20240805	6280	-31.37	20240112	2725	58.17	20240805	3.13	N	002900	2500	1126 억	2215415	N	N	13	N	N
138	20241205	160136	57	100.00	KOSPI	기계	N	N	N	N	N	4435	55	2	1.26	6883569265	1599722	116.59	4390	4480	4055	5690	3070	4380	4301.55	4.60	0	148191	4613	4496	4413	4296	4213	4455	4255	1126	1310	2500	2970	5	1	45050956	1998	3.31	0.50	12	3.55	1341.00	8857.00	6280	20240112	-29.38	2725	20240805	62.75	6280	-29.38	20240112	2725	62.75	20240805	6280	-29.38	20240112	2725	62.75	20240805	3.17	N	002900	2500	1126 억	2073613	N	N	13	N	N
139	20241205	150135	57	100.00	KOSPI	기계	N	N	N	N	N	4455	75	2	1.71	6343748545	1478438	107.75	4390	4480	4055	5690	3070	4380	4290.84	4.60	0	169673	4613	4496	4413	4296	4213	4455	4255	1126	1310	2500	2970	5	1	45050956	2007	3.32	0.50	12	3.28	1341.00	8857.00	6280	20240112	-29.06	2725	20240805	63.49	6280	-29.06	20240112	2725	63.49	20240805	6280	-29.06	20240112	2725	63.49	20240805	3.17	N	002900	2500	1126 억	2073613	N	N	4	N	N
140	20241205	140135	57	100.00	KOSPI	기계	N	N	N	N	N	4430	50	2	1.14	5334392725	1251168	91.19	4390	4470	4055	5690	3070	4380	4263.53	4.60	0	160477	4613	4496	4413	4296	4213	4455	4255	1126	1310	2500	2970	5	1	45050956	1996	3.30	0.50	12	2.78	1341.00	8857.00	6280	20240112	-29.46	2725	20240805	62.57	6280	-29.46	20240112	2725	62.57	20240805	6280	-29.46	20240112	2725	62.57	20240805	3.17	N	002900	2500	1126 억	2073613	N	N	4	N	N
141	20241205	130136	57	100.00	KOSPI	기계	N	N	N	N	N	4385	5	2	0.11	4713060495	1110773	80.96	4390	4425	4055	5690	3070	4380	4243.04	4.60	0	141518	4613	4496	4413	4296	4213	4455	4255	1126	1310	2500	2970	5	1	45050956	1975	3.27	0.50	12	2.47	1341.00	8857.00	6280	20240112	-30.18	2725	20240805	60.92	6280	-30.18	20240112	2725	60.92	20240805	6280	-30.18	20240112	2725	60.92	20240805	3.17	N	002900	2500	1126 억	2073613	N	N	4	N	N
142	20241205	120136	57	100.00	KOSPI	기계	N	N	N	N	N	4380	0	3	0.00	4337342755	1024751	74.69	4390	4425	4055	5690	3070	4380	4232.57	4.60	0	108402	4613	4496	4413	4296	4213	4455	4255	1126	1310	2500	2970	5	1	45050956	1973	3.27	0.49	12	2.27	1341.00	8857.00	6280	20240112	-30.25	2725	20240805	60.73	6280	-30.25	20240112	2725	60.73	20240805	6280	-30.25	20240112	2725	60.73	20240805	3.17	N	002900	2500	1126 억	2073613	N	N	4	N	N
143	20241205	110135	57	100.00	KOSPI	기계	N	N	N	N	N	4265	-115	5	-2.63	3240523625	772298	56.29	4390	4410	4055	5690	3070	4380	4195.94	4.60	0	101974	4613	4496	4413	4296	4213	4455	4255	1126	1310	2500	2970	5	1	45050956	1921	3.18	0.48	12	1.71	1341.00	8857.00	6280	20240112	-32.09	2725	20240805	56.51	6280	-32.09	20240112	2725	56.51	20240805	6280	-32.09	20240112	2725	56.51	20240805	3.17	N	002900	2500	1126 억	2073613	N	N	4	N	N
144	20241205	100135	57	100.00	KOSPI	기계	N	N	N	N	N	4225	-155	5	-3.54	2579913455	615366	44.85	4390	4410	4055	5690	3070	4380	4192.47	4.60	0	54607	4613	4496	4413	4296	4213	4455	4255	1126	1310	2500	2970	5	1	45050956	1903	3.15	0.48	12	1.37	1341.00	8857.00	6280	20240112	-32.72	2725	20240805	55.05	6280	-32.72	20240112	2725	55.05	20240805	6280	-32.72	20240112	2725	55.05	20240805	3.17	N	002900	2500	1126 억	2073613	N	N	4	N	N
145	20241205	090135	57	100.00	KOSPI	기계	N	N	N	N	N	4405	25	2	0.57	43022250	9795	0.71	4390	4410	4390	5690	3070	4380	4392.33	4.60	0	-2792	4613	4496	4413	4296	4213	4455	4255	1126	1310	2500	2970	5	1	45050956	1984	3.28	0.50	12	0.02	1341.00	8857.00	6280	20240112	-29.86	2725	20240805	61.65	6280	-29.86	20240112	2725	61.65	20240805	6280	-29.86	20240112	2725	61.65	20240805	3.17	N	002900	2500	1126 억	2073613	N	N	4	N	N
146	20241204	160134	57	100.00	KOSPI	기계	N	N	N	N	N	4380	-210	5	-4.58	6014790535	1358606	43.82	4410	4530	4330	5960	3215	4590	4427.15	4.32	0	121027	4940	4765	4590	4415	4240	4852	4502	1126	1370	2500	3120	5	1	45050956	1973	3.27	0.49	12	3.02	1341.00	8857.00	6280	20240112	-30.25	2725	20240805	60.73	6280	-30.25	20240112	2725	60.73	20240805	6280	-30.25	20240112	2725	60.73	20240805	3.41	N	002900	2500	1126 억	1945002	N	N	4	N	N
147	20241204	150135	57	100.00	KOSPI	기계	N	N	N	N	N	4395	-195	5	-4.25	5677087750	1281549	41.33	4410	4530	4330	5960	3215	4590	4429.80	4.32	0	102859	4940	4765	4590	4415	4240	4852	4502	1126	1370	2500	3120	5	1	45050956	1980	3.28	0.50	12	2.84	1341.00	8857.00	6280	20240112	-30.02	2725	20240805	61.28	6280	-30.02	20240112	2725	61.28	20240805	6280	-30.02	20240112	2725	61.28	20240805	3.41	N	002900	2500	1126 억	1945002	N	N	52	N	N
148	20241204	140135	57	100.00	KOSPI	기계	N	N	N	N	N	4400	-190	5	-4.14	5220788375	1177491	37.98	4410	4530	4330	5960	3215	4590	4433.76	4.32	0	102504	4940	4765	4590	4415	4240	4852	4502	1126	1370	2500	3120	5	1	45050956	1982	3.28	0.50	12	2.61	1341.00	8857.00	6280	20240112	-29.94	2725	20240805	61.47	6280	-29.94	20240112	2725	61.47	20240805	6280	-29.94	20240112	2725	61.47	20240805	3.41	N	002900	2500	1126 억	1945002	N	N	52	N	N
149	20241204	130134	57	100.00	KOSPI	기계	N	N	N	N	N	4445	-145	5	-3.16	4848351560	1093325	35.26	4410	4530	4330	5960	3215	4590	4434.43	4.32	0	103352	4940	4765	4590	4415	4240	4852	4502	1126	1370	2500	3120	5	1	45050956	2003	3.31	0.50	12	2.43	1341.00	8857.00	6280	20240112	-29.22	2725	20240805	63.12	6280	-29.22	20240112	2725	63.12	20240805	6280	-29.22	20240112	2725	63.12	20240805	3.41	N	002900	2500	1126 억	1945002	N	N	52	N	N
150	20241204	120134	57	100.00	KOSPI	기계	N	N	N	N	N	4420	-170	5	-3.70	4439042800	1000875	32.28	4410	4530	4330	5960	3215	4590	4435.09	4.32	0	75948	4940	4765	4590	4415	4240	4852	4502	1126	1370	2500	3120	5	1	45050956	1991	3.30	0.50	12	2.22	1341.00	8857.00	6280	20240112	-29.62	2725	20240805	62.20	6280	-29.62	20240112	2725	62.20	20240805	6280	-29.62	20240112	2725	62.20	20240805	3.41	N	002900	2500	1126 억	1945002	N	N	52	N	N
151	20241204	110132	57	100.00	KOSPI	기계	N	N	N	N	N	4420	-170	5	-3.70	3542989995	796460	25.69	4410	4530	4385	5960	3215	4590	4448.34	4.32	0	99802	4940	4765	4590	4415	4240	4852	4502	1126	1370	2500	3120	5	1	45050956	1991	3.30	0.50	12	1.77	1341.00	8857.00	6280	20240112	-29.62	2725	20240805	62.20	6280	-29.62	20240112	2725	62.20	20240805	6280	-29.62	20240112	2725	62.20	20240805	3.41	N	002900	2500	1126 억	1945002	N	N	52	N	N
152	20241204	100134	57	100.00	KOSPI	기계	N	N	N	N	N	4425	-165	5	-3.59	2778604445	623422	20.11	4410	4530	4385	5960	3215	4590	4456.92	4.32	0	45729	4940	4765	4590	4415	4240	4852	4502	1126	1370	2500	3120	5	1	45050956	1994	3.30	0.50	12	1.38	1341.00	8857.00	6280	20240112	-29.54	2725	20240805	62.39	6280	-29.54	20240112	2725	62.39	20240805	6280	-29.54	20240112	2725	62.39	20240805	3.41	N	002900	2500	1126 억	1945002	N	N	52	N	N
153	20241204	090136	57	100.00	KOSPI	기계	N	N	N	N	N	4495	-95	5	-2.07	443413175	100033	3.23	4410	4530	4400	5960	3215	4590	4431.90	4.32	0	35835	4940	4765	4590	4415	4240	4852	4502	1126	1370	2500	3120	5	1	45050956	2025	3.35	0.51	12	0.22	1341.00	8857.00	6280	20240112	-28.42	2725	20240805	64.95	6280	-28.42	20240112	2725	64.95	20240805	6280	-28.42	20240112	2725	64.95	20240805	3.41	N	002900	2500	1126 억	1945002	N	N	52	N	N
154	20241203	160137	57	100.00	KOSPI	기계	N	N	N	N	N	4590	195	2	4.44	13950824025	3033585	59.81	4430	4765	4415	5710	3080	4395	4598.84	3.71	0	277814	4928	4661	4508	4241	4088	4585	4165	1126	1315	2500	2980	5	1	45050956	2068	3.42	0.52	12	6.73	1341.00	8857.00	6280	20240112	-26.91	2725	20240805	68.44	6280	-26.91	20240112	2725	68.44	20240805	6280	-26.91	20240112	2725	68.44	20240805	3.35	N	002900	2500	1126 억	1670242	N	N	52	N	N
155	20241203	150139	57	100.00	KOSPI	기계	N	N	N	N	N	4580	185	2	4.21	13530033100	2941732	57.99	4430	4765	4415	5710	3080	4395	4599.39	3.71	0	267734	4928	4661	4508	4241	4088	4585	4165	1126	1315	2500	2980	5	1	45050956	2063	3.42	0.52	12	6.53	1341.00	8857.00	6280	20240112	-27.07	2725	20240805	68.07	6280	-27.07	20240112	2725	68.07	20240805	6280	-27.07	20240112	2725	68.07	20240805	3.35	N	002900	2500	1126 억	1670242	N	N	24	N	N
156	20241203	140137	57	100.00	KOSPI	기계	N	N	N	N	N	4595	200	2	4.55	12855981795	2794279	55.09	4430	4765	4415	5710	3080	4395	4600.87	3.71	0	232526	4928	4661	4508	4241	4088	4585	4165	1126	1315	2500	2980	5	1	45050956	2070	3.43	0.52	12	6.20	1341.00	8857.00	6280	20240112	-26.83	2725	20240805	68.62	6280	-26.83	20240112	2725	68.62	20240805	6280	-26.83	20240112	2725	68.62	20240805	3.35	N	002900	2500	1126 억	1670242	N	N	24	N	N
157	20241203	130138	57	100.00	KOSPI	기계	N	N	N	N	N	4580	185	2	4.21	12386790795	2691554	53.06	4430	4765	4415	5710	3080	4395	4602.15	3.71	0	203611	4928	4661	4508	4241	4088	4585	4165	1126	1315	2500	2980	5	1	45050956	2063	3.42	0.52	12	5.97	1341.00	8857.00	6280	20240112	-27.07	2725	20240805	68.07	6280	-27.07	20240112	2725	68.07	20240805	6280	-27.07	20240112	2725	68.07	20240805	3.35	N	002900	2500	1126 억	1670242	N	N	24	N	N
158	20241203	120142	57	100.00	KOSPI	기계	N	N	N	N	N	4585	190	2	4.32	11825265870	2568658	50.64	4430	4765	4415	5710	3080	4395	4603.73	3.71	0	183324	4928	4661	4508	4241	4088	4585	4165	1126	1315	2500	2980	5	1	45050956	2066	3.42	0.52	12	5.70	1341.00	8857.00	6280	20240112	-26.99	2725	20240805	68.26	6280	-26.99	20240112	2725	68.26	20240805	6280	-26.99	20240112	2725	68.26	20240805	3.35	N	002900	2500	1126 억	1670242	N	N	24	N	N
159	20241203	110135	57	100.00	KOSPI	기계	N	N	N	N	N	4565	170	2	3.87	11178511855	2427403	47.86	4430	4765	4415	5710	3080	4395	4605.19	3.71	0	145755	4928	4661	4508	4241	4088	4585	4165	1126	1315	2500	2980	5	1	45050956	2057	3.40	0.52	12	5.39	1341.00	8857.00	6280	20240112	-27.31	2725	20240805	67.52	6280	-27.31	20240112	2725	67.52	20240805	6280	-27.31	20240112	2725	67.52	20240805	3.35	N	002900	2500	1126 억	1670242	N	N	24	N	N
160	20241203	100134	57	100.00	KOSPI	기계	N	N	N	N	N	4645	250	2	5.69	8482431400	1839925	36.27	4430	4765	4415	5710	3080	4395	4610.28	3.71	0	92760	4928	4661	4508	4241	4088	4585	4165	1126	1315	2500	2980	5	1	45050956	2093	3.46	0.52	12	4.08	1341.00	8857.00	6280	20240112	-26.04	2725	20240805	70.46	6280	-26.04	20240112	2725	70.46	20240805	6280	-26.04	20240112	2725	70.46	20240805	3.35	N	002900	2500	1126 억	1670242	N	N	24	N	N
161	20241203	090135	57	100.00	KOSPI	기계	N	N	N	N	N	4425	30	2	0.68	192988055	43411	0.86	4430	4470	4415	5710	3080	4395	4446.38	3.71	0	8545	4928	4661	4508	4241	4088	4585	4165	1126	1315	2500	2980	5	1	45050956	1994	3.30	0.50	12	0.10	1341.00	8857.00	6280	20240112	-29.54	2725	20240805	62.39	6280	-29.54	20240112	2725	62.39	20240805	6280	-29.54	20240112	2725	62.39	20240805	3.35	N	002900	2500	1126 억	1670242	N	N	24	N	N
162	20241202	160132	57	100.00	KOSPI	기계	N	N	N	N	N	4395	20	2	0.46	22999744805	5020375	366.69	4425	4775	4355	5680	3065	4375	4581.59	3.88	0	-79371	4605	4490	4380	4265	4155	4435	4210	1126	1305	2500	2970	5	1	45050956	1980	3.28	0.50	12	11.14	1341.00	8857.00	6280	20240112	-30.02	2725	20240805	61.28	6280	-30.02	20240112	2725	61.28	20240805	6280	-30.02	20240112	2725	61.28	20240805	3.66	N	002900	2500	1126 억	1746176	N	N	24	N	N
163	20241202	150136	57	100.00	KOSPI	기계	N	N	N	N	N	4435	60	2	1.37	22389546520	4881954	356.58	4425	4775	4355	5680	3065	4375	4586.20	3.88	0	-86076	4605	4490	4380	4265	4155	4435	4210	1126	1305	2500	2970	5	1	45050956	1998	3.31	0.50	12	10.84	1341.00	8857.00	6280	20240112	-29.38	2725	20240805	62.75	6280	-29.38	20240112	2725	62.75	20240805	6280	-29.38	20240112	2725	62.75	20240805	3.66	N	002900	2500	1126 억	1746176	N	N	4	N	N
164	20241202	140136	57	100.00	KOSPI	기계	N	N	N	N	N	4445	70	2	1.60	21311706340	4638822	338.82	4425	4775	4355	5680	3065	4375	4594.22	3.88	0	-86547	4605	4490	4380	4265	4155	4435	4210	1126	1305	2500	2970	5	1	45050956	2003	3.31	0.50	12	10.30	1341.00	8857.00	6280	20240112	-29.22	2725	20240805	63.12	6280	-29.22	20240112	2725	63.12	20240805	6280	-29.22	20240112	2725	63.12	20240805	3.66	N	002900	2500	1126 억	1746176	N	N	4	N	N
165	20241202	130138	57	100.00	KOSPI	기계	N	N	N	N	N	4520	145	2	3.31	19476161840	4230725	309.02	4425	4775	4355	5680	3065	4375	4603.52	3.88	0	-97496	4605	4490	4380	4265	4155	4435	4210	1126	1305	2500	2970	5	1	45050956	2036	3.37	0.51	12	9.39	1341.00	8857.00	6280	20240112	-28.03	2725	20240805	65.87	6280	-28.03	20240112	2725	65.87	20240805	6280	-28.03	20240112	2725	65.87	20240805	3.66	N	002900	2500	1126 억	1746176	N	N	4	N	N
166	20241202	120139	57	100.00	KOSPI	기계	N	N	N	N	N	4480	105	2	2.40	5260456560	1173298	85.70	4425	4610	4355	5680	3065	4375	4483.51	3.88	0	-40252	4605	4490	4380	4265	4155	4435	4210	1126	1305	2500	2970	5	1	45050956	2018	3.34	0.51	12	2.60	1341.00	8857.00	6280	20240112	-28.66	2725	20240805	64.40	6280	-28.66	20240112	2725	64.40	20240805	6280	-28.66	20240112	2725	64.40	20240805	3.66	N	002900	2500	1126 억	1746176	N	N	4	N	N
167	20241202	110132	57	100.00	KOSPI	기계	N	N	N	N	N	4385	10	2	0.23	4175920055	929577	67.90	4425	4610	4355	5680	3065	4375	4492.33	3.88	0	-5295	4605	4490	4380	4265	4155	4435	4210	1126	1305	2500	2970	5	1	45050956	1975	3.27	0.50	12	2.06	1341.00	8857.00	6280	20240112	-30.18	2725	20240805	60.92	6280	-30.18	20240112	2725	60.92	20240805	6280	-30.18	20240112	2725	60.92	20240805	3.66	N	002900	2500	1126 억	1746176	N	N	4	N	N
168	20241202	100134	57	100.00	KOSPI	기계	N	N	N	N	N	4410	35	2	0.80	3569442595	791258	57.79	4425	4610	4375	5680	3065	4375	4511.16	3.88	0	69333	4605	4490	4380	4265	4155	4435	4210	1126	1305	2500	2970	5	1	45050956	1987	3.29	0.50	12	1.76	1341.00	8857.00	6280	20240112	-29.78	2725	20240805	61.83	6280	-29.78	20240112	2725	61.83	20240805	6280	-29.78	20240112	2725	61.83	20240805	3.66	N	002900	2500	1126 억	1746176	N	N	4	N	N
169	20241202	090134	57	100.00	KOSPI	기계	N	N	N	N	N	4430	55	2	1.26	339199355	76484	5.59	4425	4460	4410	5680	3065	4375	4435.20	3.88	0	-11788	4605	4490	4380	4265	4155	4435	4210	1126	1305	2500	2970	5	1	45050956	1996	3.30	0.50	12	0.17	1341.00	8857.00	6280	20240112	-29.46	2725	20240805	62.57	6280	-29.46	20240112	2725	62.57	20240805	6280	-29.46	20240112	2725	62.57	20240805	3.66	N	002900	2500	1126 억	1746176	N	N	4	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History