KissMeData/049800/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160540	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	119	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
3	20241231	150541	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	119	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
4	20241231	140539	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	119	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
5	20241231	130540	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	119	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
6	20241231	120540	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	119	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
7	20241231	110539	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	119	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
8	20241231	100532	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	119	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
9	20241231	090541	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	119	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255283	N	N	0	N	N
10	20241230	160537	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2060	15	2	0.73	8111840	3964	63.95	2050	2080	2030	2655	1435	2045	2046.38	1.28	0	134	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	412	6.80	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.52	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.14	N	049800	500	100 억	255164	N	N	0	N	N
11	20241230	150540	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2075	30	2	1.47	7530095	3682	59.40	2050	2080	2030	2655	1435	2045	2045.11	1.28	0	166	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	415	6.85	0.39	12	0.02	303.00	5321.00	3195	20240417	-35.05	1845	20241209	12.47	3195	-35.05	20240417	1845	12.47	20241209	3195	-35.05	20240417	1845	12.47	20241209	1.14	N	049800	500	100 억	255164	N	N	0	N	N
12	20241230	140539	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2080	35	2	1.71	7074990	3461	55.83	2050	2080	2030	2655	1435	2045	2044.20	1.28	0	177	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	416	6.86	0.39	12	0.02	303.00	5321.00	3195	20240417	-34.90	1845	20241209	12.74	3195	-34.90	20240417	1845	12.74	20241209	3195	-34.90	20240417	1845	12.74	20241209	1.14	N	049800	500	100 억	255164	N	N	0	N	N
13	20241230	130539	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2045	0	3	0.00	5924495	2899	46.77	2050	2050	2030	2655	1435	2045	2043.63	1.28	0	135	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	409	6.75	0.38	12	0.01	303.00	5321.00	3195	20240417	-35.99	1845	20241209	10.84	3195	-35.99	20240417	1845	10.84	20241209	3195	-35.99	20240417	1845	10.84	20241209	1.14	N	049800	500	100 억	255164	N	N	0	N	N
14	20241230	120536	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2050	5	2	0.24	5501145	2692	43.43	2050	2050	2030	2655	1435	2045	2043.52	1.28	0	135	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	410	6.77	0.39	12	0.01	303.00	5321.00	3195	20240417	-35.84	1845	20241209	11.11	3195	-35.84	20240417	1845	11.11	20241209	3195	-35.84	20240417	1845	11.11	20241209	1.14	N	049800	500	100 억	255164	N	N	0	N	N
15	20241230	110539	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2045	0	3	0.00	3347735	1639	26.44	2050	2050	2030	2655	1435	2045	2042.55	1.28	0	135	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	409	6.75	0.38	12	0.01	303.00	5321.00	3195	20240417	-35.99	1845	20241209	10.84	3195	-35.99	20240417	1845	10.84	20241209	3195	-35.99	20240417	1845	10.84	20241209	1.14	N	049800	500	100 억	255164	N	N	0	N	N
16	20241230	100539	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2045	0	3	0.00	1689430	828	13.36	2050	2050	2030	2655	1435	2045	2040.37	1.28	0	135	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	409	6.75	0.38	12	0.00	303.00	5321.00	3195	20240417	-35.99	1845	20241209	10.84	3195	-35.99	20240417	1845	10.84	20241209	3195	-35.99	20240417	1845	10.84	20241209	1.14	N	049800	500	100 억	255164	N	N	0	N	N
17	20241230	090540	57	100.00	KOSPI		기계·장비	N	N	N	N	N	2035	-10	5	-0.49	1210815	594	9.58	2050	2050	2035	2655	1435	2045	2038.41	1.28	0	135	2081	2062	2031	2012	1981	2072	2022	100	610	500	1430	5	1	20000000	407	6.72	0.38	12	0.00	303.00	5321.00	3195	20240417	-36.31	1845	20241209	10.30	3195	-36.31	20240417	1845	10.30	20241209	3195	-36.31	20240417	1845	10.30	20241209	1.14	N	049800	500	100 억	255164	N	N	0	N	N
18	20241227	160536	57	100.00	KOSPI		기계	N	N	N	N	N	2045	30	2	1.49	12594100	6199	152.35	2000	2050	2000	2615	1415	2015	2031.63	1.28	0	-166	2058	2036	2018	1996	1978	2027	1987	100	600	500	1410	5	1	20000000	409	6.75	0.38	12	0.03	303.00	5321.00	3415	20231219	-40.12	1845	20241209	10.84	3195	-35.99	20240417	1845	10.84	20241209	3195	-35.99	20240417	1845	10.84	20241209	1.14	N	049800	500	100 억	255358	N	N	0	N	N
19	20241227	150536	57	100.00	KOSPI		기계	N	N	N	N	N	2045	30	2	1.49	8399805	4148	101.94	2000	2050	2000	2615	1415	2015	2025.03	1.28	0	-142	2058	2036	2018	1996	1978	2027	1987	100	600	500	1410	5	1	20000000	409	6.75	0.38	12	0.02	303.00	5321.00	3415	20231219	-40.12	1845	20241209	10.84	3195	-35.99	20240417	1845	10.84	20241209	3195	-35.99	20240417	1845	10.84	20241209	1.14	N	049800	500	100 억	255358	N	N	0	N	N
20	20241227	140538	57	100.00	KOSPI		기계	N	N	N	N	N	2010	-5	5	-0.25	6219245	3076	75.60	2000	2050	2000	2615	1415	2015	2021.86	1.28	0	-148	2058	2036	2018	1996	1978	2027	1987	100	600	500	1410	5	1	20000000	402	6.63	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.14	1845	20241209	8.94	3195	-37.09	20240417	1845	8.94	20241209	3195	-37.09	20240417	1845	8.94	20241209	1.14	N	049800	500	100 억	255358	N	N	0	N	N
21	20241227	130538	57	100.00	KOSPI		기계	N	N	N	N	N	2000	-15	5	-0.74	6207180	3070	75.45	2000	2050	2000	2615	1415	2015	2021.88	1.28	0	-148	2058	2036	2018	1996	1978	2027	1987	100	600	500	1410	5	1	20000000	400	6.60	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.43	1845	20241209	8.40	3195	-37.40	20240417	1845	8.40	20241209	3195	-37.40	20240417	1845	8.40	20241209	1.14	N	049800	500	100 억	255358	N	N	0	N	N
22	20241227	120536	57	100.00	KOSPI		기계	N	N	N	N	N	2040	25	2	1.24	3937730	1945	47.80	2000	2050	2000	2615	1415	2015	2024.54	1.28	0	-105	2058	2036	2018	1996	1978	2027	1987	100	600	500	1410	5	1	20000000	408	6.73	0.38	12	0.01	303.00	5321.00	3415	20231219	-40.26	1845	20241209	10.57	3195	-36.15	20240417	1845	10.57	20241209	3195	-36.15	20240417	1845	10.57	20241209	1.14	N	049800	500	100 억	255358	N	N	0	N	N
23	20241227	110536	57	100.00	KOSPI		기계	N	N	N	N	N	2030	15	2	0.74	2756400	1364	33.52	2000	2050	2000	2615	1415	2015	2020.82	1.28	0	-94	2058	2036	2018	1996	1978	2027	1987	100	600	500	1410	5	1	20000000	406	6.70	0.38	12	0.01	303.00	5321.00	3415	20231219	-40.56	1845	20241209	10.03	3195	-36.46	20240417	1845	10.03	20241209	3195	-36.46	20240417	1845	10.03	20241209	1.14	N	049800	500	100 억	255358	N	N	0	N	N
24	20241227	100535	57	100.00	KOSPI		기계	N	N	N	N	N	2050	35	2	1.74	2611505	1292	31.75	2000	2050	2000	2615	1415	2015	2021.29	1.28	0	-88	2058	2036	2018	1996	1978	2027	1987	100	600	500	1410	5	1	20000000	410	6.77	0.39	12	0.01	303.00	5321.00	3415	20231219	-39.97	1845	20241209	11.11	3195	-35.84	20240417	1845	11.11	20241209	3195	-35.84	20240417	1845	11.11	20241209	1.14	N	049800	500	100 억	255358	N	N	0	N	N
25	20241227	090538	57	100.00	KOSPI		기계	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	1.28	0	0	2058	2036	2018	1996	1978	2027	1987	100	600	500	1410	5	1	20000000	403	6.65	0.38	12	0.00	303.00	5321.00	3415	20231219	-41.00	1845	20241209	9.21	3195	-36.93	20240417	1845	9.21	20241209	3195	-36.93	20240417	1845	9.21	20241209	1.14	N	049800	500	100 억	255358	N	N	0	N	N
26	20241226	160534	57	100.00	KOSPI		기계	N	N	N	N	N	2015	20	2	1.00	8152275	4039	10.01	2030	2040	2000	2590	1397	1995	2018.39	1.28	0	30	2158	2076	2013	1931	1868	2045	1900	100	595	500	1390	5	1	20000000	403	6.65	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.00	1845	20241209	9.21	3195	-36.93	20240417	1845	9.21	20241209	3195	-36.93	20240417	1845	9.21	20241209	1.14	N	049800	500	100 억	255343	N	N	0	N	N
27	20241226	150532	57	100.00	KOSPI		기계	N	N	N	N	N	2015	20	2	1.00	7847900	3888	9.64	2030	2040	2000	2590	1397	1995	2018.49	1.28	0	113	2158	2076	2013	1931	1868	2045	1900	100	595	500	1390	5	1	20000000	403	6.65	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.00	1845	20241209	9.21	3195	-36.93	20240417	1845	9.21	20241209	3195	-36.93	20240417	1845	9.21	20241209	1.14	N	049800	500	100 억	255343	N	N	0	N	N
28	20241226	140532	57	100.00	KOSPI		기계	N	N	N	N	N	2015	20	2	1.00	7455320	3693	9.16	2030	2040	2000	2590	1397	1995	2018.77	1.28	0	124	2158	2076	2013	1931	1868	2045	1900	100	595	500	1390	5	1	20000000	403	6.65	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.00	1845	20241209	9.21	3195	-36.93	20240417	1845	9.21	20241209	3195	-36.93	20240417	1845	9.21	20241209	1.14	N	049800	500	100 억	255343	N	N	0	N	N
29	20241226	130533	57	100.00	KOSPI		기계	N	N	N	N	N	2020	25	2	1.25	7394845	3663	9.08	2030	2040	2000	2590	1397	1995	2018.79	1.28	0	124	2158	2076	2013	1931	1868	2045	1900	100	595	500	1390	5	1	20000000	404	6.67	0.38	12	0.02	303.00	5321.00	3415	20231219	-40.85	1845	20241209	9.49	3195	-36.78	20240417	1845	9.49	20241209	3195	-36.78	20240417	1845	9.49	20241209	1.14	N	049800	500	100 억	255343	N	N	0	N	N
30	20241226	120530	57	100.00	KOSPI		기계	N	N	N	N	N	2000	5	2	0.25	7197790	3565	8.84	2030	2040	2000	2590	1397	1995	2019.02	1.28	0	124	2158	2076	2013	1931	1868	2045	1900	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.43	1845	20241209	8.40	3195	-37.40	20240417	1845	8.40	20241209	3195	-37.40	20240417	1845	8.40	20241209	1.14	N	049800	500	100 억	255343	N	N	0	N	N
31	20241226	110532	57	100.00	KOSPI		기계	N	N	N	N	N	2025	30	2	1.50	4081690	2011	4.99	2030	2040	2025	2590	1397	1995	2029.68	1.28	0	-253	2158	2076	2013	1931	1868	2045	1900	100	595	500	1390	5	1	20000000	405	6.68	0.38	12	0.01	303.00	5321.00	3415	20231219	-40.70	1845	20241209	9.76	3195	-36.62	20240417	1845	9.76	20241209	3195	-36.62	20240417	1845	9.76	20241209	1.14	N	049800	500	100 억	255343	N	N	0	N	N
32	20241226	100532	57	100.00	KOSPI		기계	N	N	N	N	N	2030	35	2	1.75	3769780	1857	4.60	2030	2040	2030	2590	1397	1995	2030.04	1.28	0	-253	2158	2076	2013	1931	1868	2045	1900	100	595	500	1390	5	1	20000000	406	6.70	0.38	12	0.01	303.00	5321.00	3415	20231219	-40.56	1845	20241209	10.03	3195	-36.46	20240417	1845	10.03	20241209	3195	-36.46	20240417	1845	10.03	20241209	1.14	N	049800	500	100 억	255343	N	N	0	N	N
33	20241226	090533	57	100.00	KOSPI		기계	N	N	N	N	N	2040	45	2	2.26	1402740	691	1.71	2030	2040	2030	2590	1397	1995	2030.01	1.28	0	-103	2158	2076	2013	1931	1868	2045	1900	100	595	500	1390	5	1	20000000	408	6.73	0.38	12	0.00	303.00	5321.00	3415	20231219	-40.26	1845	20241209	10.57	3195	-36.15	20240417	1845	10.57	20241209	3195	-36.15	20240417	1845	10.57	20241209	1.14	N	049800	500	100 억	255343	N	N	0	N	N
34	20241224	160533	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-60	5	-2.92	81107794	40310	728.27	2055	2095	1950	2670	1440	2055	2012.10	1.28	0	85	2088	2071	2053	2036	2018	2080	2045	100	615	500	1430	1	1	20000000	399	6.58	0.37	12	0.20	303.00	5321.00	3415	20231219	-41.58	1845	20241209	8.13	3195	-37.56	20240417	1845	8.13	20241209	3195	-37.56	20240417	1845	8.13	20241209	1.15	N	049800	500	100 억	255258	N	N	21	N	N
35	20241224	150532	57	100.00	KOSPI		기계	N	N	N	N	N	2000	-55	5	-2.68	72099011	35796	646.72	2055	2095	1950	2670	1440	2055	2014.16	1.28	0	256	2088	2071	2053	2036	2018	2080	2045	100	615	500	1430	5	1	20000000	400	6.60	0.38	12	0.18	303.00	5321.00	3415	20231219	-41.43	1845	20241209	8.40	3195	-37.40	20240417	1845	8.40	20241209	3195	-37.40	20240417	1845	8.40	20241209	1.15	N	049800	500	100 억	255258	N	N	21	N	N
36	20241224	140530	57	100.00	KOSPI		기계	N	N	N	N	N	1991	-64	5	-3.11	58216460	28846	521.16	2055	2095	1950	2670	1440	2055	2018.18	1.28	0	9	2088	2071	2053	2036	2018	2080	2045	100	615	500	1430	1	1	20000000	398	6.57	0.37	12	0.14	303.00	5321.00	3415	20231219	-41.70	1845	20241209	7.91	3195	-37.68	20240417	1845	7.91	20241209	3195	-37.68	20240417	1845	7.91	20241209	1.15	N	049800	500	100 억	255258	N	N	21	N	N
37	20241224	130531	57	100.00	KOSPI		기계	N	N	N	N	N	2075	20	2	0.97	13724575	6663	120.38	2055	2095	2040	2670	1440	2055	2059.82	1.28	0	-59	2088	2071	2053	2036	2018	2080	2045	100	615	500	1430	5	1	20000000	415	6.85	0.39	12	0.03	303.00	5321.00	3415	20231219	-39.24	1845	20241209	12.47	3195	-35.05	20240417	1845	12.47	20241209	3195	-35.05	20240417	1845	12.47	20241209	1.15	N	049800	500	100 억	255258	N	N	21	N	N
38	20241224	120530	57	100.00	KOSPI		기계	N	N	N	N	N	2060	5	2	0.24	11115225	5399	97.54	2055	2095	2040	2670	1440	2055	2058.76	1.28	0	-46	2088	2071	2053	2036	2018	2080	2045	100	615	500	1430	5	1	20000000	412	6.80	0.39	12	0.03	303.00	5321.00	3415	20231219	-39.68	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.15	N	049800	500	100 억	255258	N	N	21	N	N
39	20241224	110532	57	100.00	KOSPI		기계	N	N	N	N	N	2075	20	2	0.97	9109385	4421	79.87	2055	2095	2040	2670	1440	2055	2060.48	1.28	0	25	2088	2071	2053	2036	2018	2080	2045	100	615	500	1430	5	1	20000000	415	6.85	0.39	12	0.02	303.00	5321.00	3415	20231219	-39.24	1845	20241209	12.47	3195	-35.05	20240417	1845	12.47	20241209	3195	-35.05	20240417	1845	12.47	20241209	1.15	N	049800	500	100 억	255258	N	N	21	N	N
40	20241224	100532	57	100.00	KOSPI		기계	N	N	N	N	N	2085	30	2	1.46	1272970	614	11.09	2055	2095	2050	2670	1440	2055	2073.24	1.28	0	-132	2088	2071	2053	2036	2018	2080	2045	100	615	500	1430	5	1	20000000	417	6.88	0.39	12	0.00	303.00	5321.00	3415	20231219	-38.95	1845	20241209	13.01	3195	-34.74	20240417	1845	13.01	20241209	3195	-34.74	20240417	1845	13.01	20241209	1.15	N	049800	500	100 억	255258	N	N	21	N	N
41	20241224	090534	57	100.00	KOSPI		기계	N	N	N	N	N	2055	0	3	0.00	63705	31	0.56	2055	2055	2055	2670	1440	2055	2055.00	1.28	0	-4	2088	2071	2053	2036	2018	2080	2045	100	615	500	1430	5	1	20000000	411	6.78	0.39	12	0.00	303.00	5321.00	3415	20231219	-39.82	1845	20241209	11.38	3195	-35.68	20240417	1845	11.38	20241209	3195	-35.68	20240417	1845	11.38	20241209	1.15	N	049800	500	100 억	255258	N	N	21	N	N
42	20241223	160527	57	100.00	KOSPI		기계	N	N	N	N	N	2055	0	3	0.00	11386110	5534	39.81	2050	2070	2035	2670	1440	2055	2057.48	1.28	0	-135	2108	2081	2068	2041	2028	2075	2035	100	615	500	1430	5	1	20000000	411	6.78	0.39	12	0.03	303.00	5321.00	3415	20231219	-39.82	1845	20241209	11.38	3195	-35.68	20240417	1845	11.38	20241209	3195	-35.68	20240417	1845	11.38	20241209	1.15	N	049800	500	100 억	255408	N	N	21	N	N
43	20241223	150530	57	100.00	KOSPI		기계	N	N	N	N	N	2055	0	3	0.00	10537365	5121	36.84	2050	2070	2035	2670	1440	2055	2057.68	1.28	0	-145	2108	2081	2068	2041	2028	2075	2035	100	615	500	1430	5	1	20000000	411	6.78	0.39	12	0.03	303.00	5321.00	3415	20231219	-39.82	1845	20241209	11.38	3195	-35.68	20240417	1845	11.38	20241209	3195	-35.68	20240417	1845	11.38	20241209	1.15	N	049800	500	100 억	255408	N	N	2	N	N
44	20241223	140526	57	100.00	KOSPI		기계	N	N	N	N	N	2055	0	3	0.00	7752840	3766	27.09	2050	2070	2035	2670	1440	2055	2058.64	1.28	0	-145	2108	2081	2068	2041	2028	2075	2035	100	615	500	1430	5	1	20000000	411	6.78	0.39	12	0.02	303.00	5321.00	3415	20231219	-39.82	1845	20241209	11.38	3195	-35.68	20240417	1845	11.38	20241209	3195	-35.68	20240417	1845	11.38	20241209	1.15	N	049800	500	100 억	255408	N	N	2	N	N
45	20241223	130527	57	100.00	KOSPI		기계	N	N	N	N	N	2060	5	2	0.24	5725275	2780	20.00	2050	2070	2035	2670	1440	2055	2059.45	1.28	0	-145	2108	2081	2068	2041	2028	2075	2035	100	615	500	1430	5	1	20000000	412	6.80	0.39	12	0.01	303.00	5321.00	3415	20231219	-39.68	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.15	N	049800	500	100 억	255408	N	N	2	N	N
46	20241223	120529	57	100.00	KOSPI		기계	N	N	N	N	N	2065	10	2	0.49	3248775	1580	11.37	2050	2070	2035	2670	1440	2055	2056.19	1.28	0	-45	2108	2081	2068	2041	2028	2075	2035	100	615	500	1430	5	1	20000000	413	6.82	0.39	12	0.01	303.00	5321.00	3415	20231219	-39.53	1845	20241209	11.92	3195	-35.37	20240417	1845	11.92	20241209	3195	-35.37	20240417	1845	11.92	20241209	1.15	N	049800	500	100 억	255408	N	N	2	N	N
47	20241223	110527	57	100.00	KOSPI		기계	N	N	N	N	N	2060	5	2	0.24	2252180	1096	7.88	2050	2070	2035	2670	1440	2055	2054.91	1.28	0	-45	2108	2081	2068	2041	2028	2075	2035	100	615	500	1430	5	1	20000000	412	6.80	0.39	12	0.01	303.00	5321.00	3415	20231219	-39.68	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.15	N	049800	500	100 억	255408	N	N	2	N	N
48	20241223	100524	57	100.00	KOSPI		기계	N	N	N	N	N	2070	15	2	0.73	2116360	1030	7.41	2050	2070	2035	2670	1440	2055	2054.72	1.28	0	-43	2108	2081	2068	2041	2028	2075	2035	100	615	500	1430	5	1	20000000	414	6.83	0.39	12	0.01	303.00	5321.00	3415	20231219	-39.39	1845	20241209	12.20	3195	-35.21	20240417	1845	12.20	20241209	3195	-35.21	20240417	1845	12.20	20241209	1.15	N	049800	500	100 억	255408	N	N	2	N	N
49	20241223	090527	57	100.00	KOSPI		기계	N	N	N	N	N	2055	0	3	0.00	219365	107	0.77	2050	2055	2050	2670	1440	2055	2050.14	1.28	0	-29	2108	2081	2068	2041	2028	2075	2035	100	615	500	1430	5	1	20000000	411	6.78	0.39	12	0.00	303.00	5321.00	3415	20231219	-39.82	1845	20241209	11.38	3195	-35.68	20240417	1845	11.38	20241209	3195	-35.68	20240417	1845	11.38	20241209	1.15	N	049800	500	100 억	255408	N	N	2	N	N
50	20241220	160525	57	100.00	KOSPI		기계	N	N	N	N	N	2055	-60	5	-2.84	28456275	13791	83.64	2080	2095	2055	2745	1485	2115	2063.39	1.27	0	727	2245	2180	2115	2050	1985	2212	2082	100	630	500	1480	5	1	20000000	411	6.78	0.39	12	0.07	303.00	5321.00	3415	20231219	-39.82	1845	20241209	11.38	3195	-35.68	20240417	1845	11.38	20241209	3195	-35.68	20240417	1845	11.38	20241209	1.17	N	049800	500	100 억	254735	N	N	2	N	N
51	20241220	150527	57	100.00	KOSPI		기계	N	N	N	N	N	2060	-55	5	-2.60	24080440	11663	70.73	2080	2095	2055	2745	1485	2115	2064.69	1.27	0	1238	2245	2180	2115	2050	1985	2212	2082	100	630	500	1480	5	1	20000000	412	6.80	0.39	12	0.06	303.00	5321.00	3415	20231219	-39.68	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3195	-35.52	20240417	1845	11.65	20241209	1.17	N	049800	500	100 억	254735	N	N	0	N	N
52	20241220	140526	57	100.00	KOSPI		기계	N	N	N	N	N	2055	-60	5	-2.84	22144960	10724	65.04	2080	2095	2055	2745	1485	2115	2064.99	1.27	0	1251	2245	2180	2115	2050	1985	2212	2082	100	630	500	1480	5	1	20000000	411	6.78	0.39	12	0.05	303.00	5321.00	3415	20231219	-39.82	1845	20241209	11.38	3195	-35.68	20240417	1845	11.38	20241209	3195	-35.68	20240417	1845	11.38	20241209	1.17	N	049800	500	100 억	254735	N	N	0	N	N
53	20241220	130524	57	100.00	KOSPI		기계	N	N	N	N	N	2070	-45	5	-2.13	17922030	8673	52.60	2080	2095	2055	2745	1485	2115	2066.42	1.27	0	1251	2245	2180	2115	2050	1985	2212	2082	100	630	500	1480	5	1	20000000	414	6.83	0.39	12	0.04	303.00	5321.00	3415	20231219	-39.39	1845	20241209	12.20	3195	-35.21	20240417	1845	12.20	20241209	3195	-35.21	20240417	1845	12.20	20241209	1.17	N	049800	500	100 억	254735	N	N	0	N	N
54	20241220	120524	57	100.00	KOSPI		기계	N	N	N	N	N	2075	-40	5	-1.89	14645600	7088	42.99	2080	2095	2055	2745	1485	2115	2066.25	1.27	0	1303	2245	2180	2115	2050	1985	2212	2082	100	630	500	1480	5	1	20000000	415	6.85	0.39	12	0.04	303.00	5321.00	3415	20231219	-39.24	1845	20241209	12.47	3195	-35.05	20240417	1845	12.47	20241209	3195	-35.05	20240417	1845	12.47	20241209	1.17	N	049800	500	100 억	254735	N	N	0	N	N
55	20241220	110524	57	100.00	KOSPI		기계	N	N	N	N	N	2065	-50	5	-2.36	14523175	7029	42.63	2080	2095	2055	2745	1485	2115	2066.18	1.27	0	1362	2245	2180	2115	2050	1985	2212	2082	100	630	500	1480	5	1	20000000	413	6.82	0.39	12	0.04	303.00	5321.00	3415	20231219	-39.53	1845	20241209	11.92	3195	-35.37	20240417	1845	11.92	20241209	3195	-35.37	20240417	1845	11.92	20241209	1.17	N	049800	500	100 억	254735	N	N	0	N	N
56	20241220	100525	57	100.00	KOSPI		기계	N	N	N	N	N	2065	-50	5	-2.36	9367210	4538	27.52	2080	2095	2055	2745	1485	2115	2064.17	1.27	0	849	2245	2180	2115	2050	1985	2212	2082	100	630	500	1480	5	1	20000000	413	6.82	0.39	12	0.02	303.00	5321.00	3415	20231219	-39.53	1845	20241209	11.92	3195	-35.37	20240417	1845	11.92	20241209	3195	-35.37	20240417	1845	11.92	20241209	1.17	N	049800	500	100 억	254735	N	N	0	N	N
57	20241220	090526	57	100.00	KOSPI		기계	N	N	N	N	N	2080	-35	5	-1.65	1959620	947	5.74	2080	2080	2060	2745	1485	2115	2069.29	1.27	0	273	2245	2180	2115	2050	1985	2212	2082	100	630	500	1480	5	1	20000000	416	6.86	0.39	12	0.00	303.00	5321.00	3415	20231219	-39.09	1845	20241209	12.74	3195	-34.90	20240417	1845	12.74	20241209	3195	-34.90	20240417	1845	12.74	20241209	1.17	N	049800	500	100 억	254735	N	N	0	N	N
58	20241219	160524	57	100.00	KOSPI		기계	N	N	N	N	N	2115	-5	5	-0.24	30716075	14501	56.66	2100	2180	2050	2755	1485	2120	2118.20	1.28	0	-984	2200	2160	2130	2090	2060	2145	2075	100	635	500	1480	5	1	20000000	423	6.98	0.40	12	0.07	303.00	5321.00	3415	20231219	-38.07	1845	20241209	14.63	3195	-33.80	20240417	1845	14.63	20241209	3415	-38.07	20231219	1845	14.63	20241209	1.18	N	049800	500	100 억	255732	N	N	20	N	N
59	20241219	150522	57	100.00	KOSPI		기계	N	N	N	N	N	2120	0	3	0.00	29338760	13850	54.12	2100	2180	2050	2755	1485	2120	2118.32	1.28	0	-973	2200	2160	2130	2090	2060	2145	2075	100	635	500	1480	5	1	20000000	424	7.00	0.40	12	0.07	303.00	5321.00	3415	20231219	-37.92	1845	20241209	14.91	3195	-33.65	20240417	1845	14.91	20241209	3415	-37.92	20231219	1845	14.91	20241209	1.18	N	049800	500	100 억	255732	N	N	20	N	N
60	20241219	140524	57	100.00	KOSPI		기계	N	N	N	N	N	2095	-25	5	-1.18	27769000	13106	51.21	2100	2180	2050	2755	1485	2120	2118.80	1.28	0	-973	2200	2160	2130	2090	2060	2145	2075	100	635	500	1480	5	1	20000000	419	6.91	0.39	12	0.07	303.00	5321.00	3415	20231219	-38.65	1845	20241209	13.55	3195	-34.43	20240417	1845	13.55	20241209	3415	-38.65	20231219	1845	13.55	20241209	1.18	N	049800	500	100 억	255732	N	N	20	N	N
61	20241219	130523	57	100.00	KOSPI		기계	N	N	N	N	N	2115	-5	5	-0.24	24078930	11349	44.34	2100	2180	2050	2755	1485	2120	2121.68	1.28	0	-1032	2200	2160	2130	2090	2060	2145	2075	100	635	500	1480	5	1	20000000	423	6.98	0.40	12	0.06	303.00	5321.00	3415	20231219	-38.07	1845	20241209	14.63	3195	-33.80	20240417	1845	14.63	20241209	3415	-38.07	20231219	1845	14.63	20241209	1.18	N	049800	500	100 억	255732	N	N	20	N	N
62	20241219	120524	57	100.00	KOSPI		기계	N	N	N	N	N	2125	5	2	0.24	19920960	9388	36.68	2100	2180	2050	2755	1485	2120	2121.96	1.28	0	-823	2200	2160	2130	2090	2060	2145	2075	100	635	500	1480	5	1	20000000	425	7.01	0.40	12	0.05	303.00	5321.00	3415	20231219	-37.77	1845	20241209	15.18	3195	-33.49	20240417	1845	15.18	20241209	3415	-37.77	20231219	1845	15.18	20241209	1.18	N	049800	500	100 억	255732	N	N	20	N	N
63	20241219	110523	57	100.00	KOSPI		기계	N	N	N	N	N	2115	-5	5	-0.24	18124555	8545	33.39	2100	2180	2050	2755	1485	2120	2121.07	1.28	0	-794	2200	2160	2130	2090	2060	2145	2075	100	635	500	1480	5	1	20000000	423	6.98	0.40	12	0.04	303.00	5321.00	3415	20231219	-38.07	1845	20241209	14.63	3195	-33.80	20240417	1845	14.63	20241209	3415	-38.07	20231219	1845	14.63	20241209	1.18	N	049800	500	100 억	255732	N	N	20	N	N
64	20241219	100515	57	100.00	KOSPI		기계	N	N	N	N	N	2120	0	3	0.00	16265260	7659	29.93	2100	2180	2050	2755	1485	2120	2123.68	1.28	0	-851	2200	2160	2130	2090	2060	2145	2075	100	635	500	1480	5	1	20000000	424	7.00	0.40	12	0.04	303.00	5321.00	3415	20231219	-37.92	1845	20241209	14.91	3195	-33.65	20240417	1845	14.91	20241209	3415	-37.92	20231219	1845	14.91	20241209	1.18	N	049800	500	100 억	255732	N	N	20	N	N
65	20241219	090524	57	100.00	KOSPI		기계	N	N	N	N	N	2050	-70	5	-3.30	2597010	1258	4.92	2100	2100	2050	2755	1485	2120	2064.40	1.28	0	146	2200	2160	2130	2090	2060	2145	2075	100	635	500	1480	5	1	20000000	410	6.77	0.39	12	0.01	303.00	5321.00	3415	20231219	-39.97	1845	20241209	11.11	3195	-35.84	20240417	1845	11.11	20241209	3415	-39.97	20231219	1845	11.11	20241209	1.18	N	049800	500	100 억	255732	N	N	20	N	N
66	20241218	160521	57	100.00	KOSPI		기계	N	N	N	N	N	2120	-40	5	-1.85	54632090	25573	19.75	2140	2170	2100	2805	1515	2160	2136.32	1.27	0	1871	2293	2226	2133	2066	1973	2260	2100	100	645	500	1510	5	1	20000000	424	7.00	0.40	12	0.13	303.00	5321.00	3415	20231219	-37.92	1845	20241209	14.91	3195	-33.65	20240417	1845	14.91	20241209	3415	-37.92	20231219	1845	14.91	20241209	1.18	N	049800	500	100 억	253897	N	N	20	N	N
67	20241218	150523	57	100.00	KOSPI		기계	N	N	N	N	N	2125	-35	5	-1.62	52681130	24653	19.04	2140	2170	2100	2805	1515	2160	2136.91	1.27	0	2145	2293	2226	2133	2066	1973	2260	2100	100	645	500	1510	5	1	20000000	425	7.01	0.40	12	0.12	303.00	5321.00	3415	20231219	-37.77	1845	20241209	15.18	3195	-33.49	20240417	1845	15.18	20241209	3415	-37.77	20231219	1845	15.18	20241209	1.18	N	049800	500	100 억	253897	N	N	0	N	N
68	20241218	140521	57	100.00	KOSPI		기계	N	N	N	N	N	2130	-30	5	-1.39	43361550	20252	15.64	2140	2170	2110	2805	1515	2160	2141.10	1.27	0	2304	2293	2226	2133	2066	1973	2260	2100	100	645	500	1510	5	1	20000000	426	7.03	0.40	12	0.10	303.00	5321.00	3415	20231219	-37.63	1845	20241209	15.45	3195	-33.33	20240417	1845	15.45	20241209	3415	-37.63	20231219	1845	15.45	20241209	1.18	N	049800	500	100 억	253897	N	N	0	N	N
69	20241218	130523	57	100.00	KOSPI		기계	N	N	N	N	N	2115	-45	5	-2.08	42342170	19771	15.27	2140	2170	2110	2805	1515	2160	2141.63	1.27	0	2305	2293	2226	2133	2066	1973	2260	2100	100	645	500	1510	5	1	20000000	423	6.98	0.40	12	0.10	303.00	5321.00	3415	20231219	-38.07	1845	20241209	14.63	3195	-33.80	20240417	1845	14.63	20241209	3415	-38.07	20231219	1845	14.63	20241209	1.18	N	049800	500	100 억	253897	N	N	0	N	N
70	20241218	120523	57	100.00	KOSPI		기계	N	N	N	N	N	2115	-45	5	-2.08	40394500	18855	14.56	2140	2170	2110	2805	1515	2160	2142.38	1.27	0	2270	2293	2226	2133	2066	1973	2260	2100	100	645	500	1510	5	1	20000000	423	6.98	0.40	12	0.09	303.00	5321.00	3415	20231219	-38.07	1845	20241209	14.63	3195	-33.80	20240417	1845	14.63	20241209	3415	-38.07	20231219	1845	14.63	20241209	1.18	N	049800	500	100 억	253897	N	N	0	N	N
71	20241218	110522	57	100.00	KOSPI		기계	N	N	N	N	N	2135	-25	5	-1.16	34408350	16043	12.39	2140	2170	2110	2805	1515	2160	2144.76	1.27	0	2338	2293	2226	2133	2066	1973	2260	2100	100	645	500	1510	5	1	20000000	427	7.05	0.40	12	0.08	303.00	5321.00	3415	20231219	-37.48	1845	20241209	15.72	3195	-33.18	20240417	1845	15.72	20241209	3415	-37.48	20231219	1845	15.72	20241209	1.18	N	049800	500	100 억	253897	N	N	0	N	N
72	20241218	100522	57	100.00	KOSPI		기계	N	N	N	N	N	2135	-25	5	-1.16	28014785	13030	10.06	2140	2170	2110	2805	1515	2160	2150.02	1.27	0	1954	2293	2226	2133	2066	1973	2260	2100	100	645	500	1510	5	1	20000000	427	7.05	0.40	12	0.07	303.00	5321.00	3415	20231219	-37.48	1845	20241209	15.72	3195	-33.18	20240417	1845	15.72	20241209	3415	-37.48	20231219	1845	15.72	20241209	1.18	N	049800	500	100 억	253897	N	N	0	N	N
73	20241218	090524	57	100.00	KOSPI		기계	N	N	N	N	N	2160	0	3	0.00	3496940	1623	1.25	2140	2165	2140	2805	1515	2160	2154.61	1.27	0	172	2293	2226	2133	2066	1973	2260	2100	100	645	500	1510	5	1	20000000	432	7.13	0.41	12	0.01	303.00	5321.00	3415	20231219	-36.75	1845	20241209	17.07	3195	-32.39	20240417	1845	17.07	20241209	3415	-36.75	20231219	1845	17.07	20241209	1.18	N	049800	500	100 억	253897	N	N	0	N	N
74	20241217	160519	57	100.00	KOSPI		기계	N	N	N	N	N	2160	130	2	6.40	274255175	129192	746.77	2050	2200	2040	2635	1425	2030	2122.85	1.26	0	2728	2103	2066	2043	2006	1983	2060	2000	100	605	500	1420	5	1	20000000	432	7.13	0.41	12	0.65	303.00	5321.00	3415	20231219	-36.75	1845	20241209	17.07	3195	-32.39	20240417	1845	17.07	20241209	3415	-36.75	20231219	1845	17.07	20241209	1.18	N	049800	500	100 억	251183	N	N	0	N	N
75	20241217	150521	57	100.00	KOSPI		기계	N	N	N	N	N	2155	125	2	6.16	266425240	125548	725.71	2050	2200	2040	2635	1425	2030	2122.10	1.26	0	3492	2103	2066	2043	2006	1983	2060	2000	100	605	500	1420	5	1	20000000	431	7.11	0.40	12	0.63	303.00	5321.00	3415	20231219	-36.90	1845	20241209	16.80	3195	-32.55	20240417	1845	16.80	20241209	3415	-36.90	20231219	1845	16.80	20241209	1.18	N	049800	500	100 억	251183	N	N	0	N	N
76	20241217	140523	57	100.00	KOSPI		기계	N	N	N	N	N	2145	115	2	5.67	235509475	110838	640.68	2050	2200	2040	2635	1425	2030	2124.81	1.26	0	3537	2103	2066	2043	2006	1983	2060	2000	100	605	500	1420	5	1	20000000	429	7.08	0.40	12	0.55	303.00	5321.00	3415	20231219	-37.19	1845	20241209	16.26	3195	-32.86	20240417	1845	16.26	20241209	3415	-37.19	20231219	1845	16.26	20241209	1.18	N	049800	500	100 억	251183	N	N	0	N	N
77	20241217	130511	57	100.00	KOSPI		기계	N	N	N	N	N	2155	125	2	6.16	226765800	106727	616.92	2050	2200	2040	2635	1425	2030	2124.73	1.26	0	2726	2103	2066	2043	2006	1983	2060	2000	100	605	500	1420	5	1	20000000	431	7.11	0.40	12	0.53	303.00	5321.00	3415	20231219	-36.90	1845	20241209	16.80	3195	-32.55	20240417	1845	16.80	20241209	3415	-36.90	20231219	1845	16.80	20241209	1.18	N	049800	500	100 억	251183	N	N	0	N	N
78	20241217	120514	57	100.00	KOSPI		기계	N	N	N	N	N	2130	100	2	4.93	194846555	91778	530.51	2050	2200	2040	2635	1425	2030	2123.02	1.26	0	761	2103	2066	2043	2006	1983	2060	2000	100	605	500	1420	5	1	20000000	426	7.03	0.40	12	0.46	303.00	5321.00	3415	20231219	-37.63	1845	20241209	15.45	3195	-33.33	20240417	1845	15.45	20241209	3415	-37.63	20231219	1845	15.45	20241209	1.18	N	049800	500	100 억	251183	N	N	0	N	N
79	20241217	110518	57	100.00	KOSPI		기계	N	N	N	N	N	2100	70	2	3.45	107379270	51359	296.87	2050	2150	2040	2635	1425	2030	2090.76	1.26	0	667	2103	2066	2043	2006	1983	2060	2000	100	605	500	1420	5	1	20000000	420	6.93	0.39	12	0.26	303.00	5321.00	3415	20231219	-38.51	1845	20241209	13.82	3195	-34.27	20240417	1845	13.82	20241209	3415	-38.51	20231219	1845	13.82	20241209	1.18	N	049800	500	100 억	251183	N	N	0	N	N
80	20241217	100512	57	100.00	KOSPI		기계	N	N	N	N	N	2125	95	2	4.68	69361590	33399	193.06	2050	2140	2040	2635	1425	2030	2076.76	1.26	0	366	2103	2066	2043	2006	1983	2060	2000	100	605	500	1420	5	1	20000000	425	7.01	0.40	12	0.17	303.00	5321.00	3415	20231219	-37.77	1845	20241209	15.18	3195	-33.49	20240417	1845	15.18	20241209	3415	-37.77	20231219	1845	15.18	20241209	1.18	N	049800	500	100 억	251183	N	N	0	N	N
81	20241217	090521	57	100.00	KOSPI		기계	N	N	N	N	N	2060	30	2	1.48	16476350	8028	46.40	2050	2060	2040	2635	1425	2030	2052.36	1.26	0	-371	2103	2066	2043	2006	1983	2060	2000	100	605	500	1420	5	1	20000000	412	6.80	0.39	12	0.04	303.00	5321.00	3415	20231219	-39.68	1845	20241209	11.65	3195	-35.52	20240417	1845	11.65	20241209	3415	-39.68	20231219	1845	11.65	20241209	1.18	N	049800	500	100 억	251183	N	N	0	N	N
82	20241216	160512	57	100.00	KOSPI		기계	N	N	N	N	N	2030	0	3	0.00	35004550	17159	47.44	2030	2080	2020	2635	1425	2030	2040.01	1.26	0	-616	2244	2136	2062	1954	1880	2121	1939	100	605	500	1420	5	1	20000000	406	6.70	0.38	12	0.09	303.00	5321.00	3415	20231219	-40.56	1845	20241209	10.03	3195	-36.46	20240417	1845	10.03	20241209	3415	-40.56	20231219	1845	10.03	20241209	1.16	N	049800	500	100 억	251826	N	N	20	N	N
83	20241216	150520	57	100.00	KOSPI		기계	N	N	N	N	N	2020	-10	5	-0.49	33320110	16330	45.15	2030	2080	2020	2635	1425	2030	2040.42	1.26	0	-631	2244	2136	2062	1954	1880	2121	1939	100	605	500	1420	5	1	20000000	404	6.67	0.38	12	0.08	303.00	5321.00	3415	20231219	-40.85	1845	20241209	9.49	3195	-36.78	20240417	1845	9.49	20241209	3415	-40.85	20231219	1845	9.49	20241209	1.16	N	049800	500	100 억	251826	N	N	20	N	N
84	20241216	140520	57	100.00	KOSPI		기계	N	N	N	N	N	2035	5	2	0.25	32383825	15867	43.87	2030	2080	2020	2635	1425	2030	2040.95	1.26	0	-631	2244	2136	2062	1954	1880	2121	1939	100	605	500	1420	5	1	20000000	407	6.72	0.38	12	0.08	303.00	5321.00	3415	20231219	-40.41	1845	20241209	10.30	3195	-36.31	20240417	1845	10.30	20241209	3415	-40.41	20231219	1845	10.30	20241209	1.16	N	049800	500	100 억	251826	N	N	20	N	N
85	20241216	130520	57	100.00	KOSPI		기계	N	N	N	N	N	2020	-10	5	-0.49	30761780	15066	41.65	2030	2080	2020	2635	1425	2030	2041.80	1.26	0	-631	2244	2136	2062	1954	1880	2121	1939	100	605	500	1420	5	1	20000000	404	6.67	0.38	12	0.08	303.00	5321.00	3415	20231219	-40.85	1845	20241209	9.49	3195	-36.78	20240417	1845	9.49	20241209	3415	-40.85	20231219	1845	9.49	20241209	1.16	N	049800	500	100 억	251826	N	N	20	N	N
86	20241216	120521	57	100.00	KOSPI		기계	N	N	N	N	N	2035	5	2	0.25	26070430	12749	35.25	2030	2080	2030	2635	1425	2030	2044.90	1.26	0	-631	2244	2136	2062	1954	1880	2121	1939	100	605	500	1420	5	1	20000000	407	6.72	0.38	12	0.06	303.00	5321.00	3415	20231219	-40.41	1845	20241209	10.30	3195	-36.31	20240417	1845	10.30	20241209	3415	-40.41	20231219	1845	10.30	20241209	1.16	N	049800	500	100 억	251826	N	N	20	N	N
87	20241216	110520	57	100.00	KOSPI		기계	N	N	N	N	N	2050	20	2	0.99	21636140	10568	29.22	2030	2080	2030	2635	1425	2030	2047.33	1.26	0	-582	2244	2136	2062	1954	1880	2121	1939	100	605	500	1420	5	1	20000000	410	6.77	0.39	12	0.05	303.00	5321.00	3415	20231219	-39.97	1845	20241209	11.11	3195	-35.84	20240417	1845	11.11	20241209	3415	-39.97	20231219	1845	11.11	20241209	1.16	N	049800	500	100 억	251826	N	N	20	N	N
88	20241216	100521	57	100.00	KOSPI		기계	N	N	N	N	N	2040	10	2	0.49	16963685	8280	22.89	2030	2080	2030	2635	1425	2030	2048.75	1.26	0	-567	2244	2136	2062	1954	1880	2121	1939	100	605	500	1420	5	1	20000000	408	6.73	0.38	12	0.04	303.00	5321.00	3415	20231219	-40.26	1845	20241209	10.57	3195	-36.15	20240417	1845	10.57	20241209	3415	-40.26	20231219	1845	10.57	20241209	1.16	N	049800	500	100 억	251826	N	N	20	N	N
89	20241216	090521	57	100.00	KOSPI		기계	N	N	N	N	N	2030	0	3	0.00	30450	15	0.04	2030	2030	2030	2635	1425	2030	2030.00	1.26	0	13	2244	2136	2062	1954	1880	2121	1939	100	605	500	1420	5	1	20000000	406	6.70	0.38	12	0.00	303.00	5321.00	3415	20231219	-40.56	1845	20241209	10.03	3195	-36.46	20240417	1845	10.03	20241209	3415	-40.56	20231219	1845	10.03	20241209	1.16	N	049800	500	100 억	251826	N	N	20	N	N
90	20241213	160514	57	100.00	KOSPI		기계	N	N	N	N	N	2030	0	3	0.00	73170685	35862	31.47	2030	2170	1988	2635	1425	2030	2040.34	1.26	0	500	2340	2185	2045	1890	1750	2262	1967	100	605	500	1420	5	1	20000000	406	6.70	0.38	12	0.18	303.00	5321.00	3415	20231219	-40.56	1845	20241209	10.03	3195	-36.46	20240417	1845	10.03	20241209	3415	-40.56	20231219	1845	10.03	20241209	1.16	N	049800	500	100 억	251341	N	N	20	N	N
91	20241213	150518	57	100.00	KOSPI		기계	N	N	N	N	N	2070	40	2	1.97	62149890	30462	26.74	2030	2170	1988	2635	1425	2030	2040.24	1.26	0	1741	2340	2185	2045	1890	1750	2262	1967	100	605	500	1420	5	1	20000000	414	6.83	0.39	12	0.15	303.00	5321.00	3415	20231219	-39.39	1845	20241209	12.20	3195	-35.21	20240417	1845	12.20	20241209	3415	-39.39	20231219	1845	12.20	20241209	1.16	N	049800	500	100 억	251341	N	N	0	N	N
92	20241213	140520	57	100.00	KOSPI		기계	N	N	N	N	N	2075	45	2	2.22	61374835	30085	26.40	2030	2170	1988	2635	1425	2030	2040.05	1.26	0	1742	2340	2185	2045	1890	1750	2262	1967	100	605	500	1420	5	1	20000000	415	6.85	0.39	12	0.15	303.00	5321.00	3415	20231219	-39.24	1845	20241209	12.47	3195	-35.05	20240417	1845	12.47	20241209	3415	-39.24	20231219	1845	12.47	20241209	1.16	N	049800	500	100 억	251341	N	N	0	N	N
93	20241213	130520	57	100.00	KOSPI		기계	N	N	N	N	N	2095	65	2	3.20	51007590	25045	21.98	2030	2170	1988	2635	1425	2030	2036.64	1.26	0	566	2340	2185	2045	1890	1750	2262	1967	100	605	500	1420	5	1	20000000	419	6.91	0.39	12	0.13	303.00	5321.00	3415	20231219	-38.65	1845	20241209	13.55	3195	-34.43	20240417	1845	13.55	20241209	3415	-38.65	20231219	1845	13.55	20241209	1.16	N	049800	500	100 억	251341	N	N	0	N	N
94	20241213	120520	57	100.00	KOSPI		기계	N	N	N	N	N	2095	65	2	3.20	46023875	22652	19.88	2030	2170	1988	2635	1425	2030	2031.78	1.26	0	777	2340	2185	2045	1890	1750	2262	1967	100	605	500	1420	5	1	20000000	419	6.91	0.39	12	0.11	303.00	5321.00	3415	20231219	-38.65	1845	20241209	13.55	3195	-34.43	20240417	1845	13.55	20241209	3415	-38.65	20231219	1845	13.55	20241209	1.16	N	049800	500	100 억	251341	N	N	0	N	N
95	20241213	110519	57	100.00	KOSPI		기계	N	N	N	N	N	2015	-15	5	-0.74	28275991	14089	12.37	2030	2030	1988	2635	1425	2030	2006.96	1.26	0	752	2340	2185	2045	1890	1750	2262	1967	100	605	500	1420	5	1	20000000	403	6.65	0.38	12	0.07	303.00	5321.00	3415	20231219	-41.00	1845	20241209	9.21	3195	-36.93	20240417	1845	9.21	20241209	3415	-41.00	20231219	1845	9.21	20241209	1.16	N	049800	500	100 억	251341	N	N	0	N	N
96	20241213	100518	57	100.00	KOSPI		기계	N	N	N	N	N	1999	-31	5	-1.53	19004295	9446	8.29	2030	2030	1988	2635	1425	2030	2011.89	1.26	0	-143	2340	2185	2045	1890	1750	2262	1967	100	605	500	1420	1	1	20000000	400	6.60	0.38	12	0.05	303.00	5321.00	3415	20231219	-41.46	1845	20241209	8.35	3195	-37.43	20240417	1845	8.35	20241209	3415	-41.46	20231219	1845	8.35	20241209	1.16	N	049800	500	100 억	251341	N	N	0	N	N
97	20241213	090519	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-25	5	-1.23	7188980	3556	3.12	2030	2030	2005	2635	1425	2030	2021.65	1.26	0	-370	2340	2185	2045	1890	1750	2262	1967	100	605	500	1420	5	1	20000000	401	6.62	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.29	1845	20241209	8.67	3195	-37.25	20240417	1845	8.67	20241209	3415	-41.29	20231219	1845	8.67	20241209	1.16	N	049800	500	100 억	251341	N	N	0	N	N
98	20241212	160523	57	100.00	KOSPI		기계	N	N	N	N	N	2030	85	2	4.37	228832843	110739	1272.28	1946	2200	1905	2525	1362	1945	2066.42	1.24	0	3051	1981	1962	1930	1911	1879	1972	1921	100	580	500	1360	5	1	20000000	406	6.70	0.38	12	0.55	303.00	5321.00	3415	20231219	-40.56	1845	20241209	10.03	3195	-36.46	20240417	1845	10.03	20241209	3415	-40.56	20231219	1845	10.03	20241209	1.16	N	049800	500	100 억	248323	N	N	0	N	N
99	20241212	150516	57	100.00	KOSPI		기계	N	N	N	N	N	2025	80	2	4.11	221251993	106992	1229.23	1946	2200	1905	2525	1362	1945	2067.93	1.24	0	3576	1981	1962	1930	1911	1879	1972	1921	100	580	500	1360	5	1	20000000	405	6.68	0.38	12	0.53	303.00	5321.00	3415	20231219	-40.70	1845	20241209	9.76	3195	-36.62	20240417	1845	9.76	20241209	3415	-40.70	20231219	1845	9.76	20241209	1.16	N	049800	500	100 억	248323	N	N	0	N	N
100	20241212	140515	57	100.00	KOSPI		기계	N	N	N	N	N	2020	75	2	3.86	209552253	101196	1162.64	1946	2200	1905	2525	1362	1945	2070.76	1.24	0	3565	1981	1962	1930	1911	1879	1972	1921	100	580	500	1360	5	1	20000000	404	6.67	0.38	12	0.51	303.00	5321.00	3415	20231219	-40.85	1845	20241209	9.49	3195	-36.78	20240417	1845	9.49	20241209	3415	-40.85	20231219	1845	9.49	20241209	1.16	N	049800	500	100 억	248323	N	N	0	N	N
101	20241212	130514	57	100.00	KOSPI		기계	N	N	N	N	N	2050	105	2	5.40	177631133	85334	980.40	1946	2200	1905	2525	1362	1945	2081.60	1.24	0	1936	1981	1962	1930	1911	1879	1972	1921	100	580	500	1360	5	1	20000000	410	6.77	0.39	12	0.43	303.00	5321.00	3415	20231219	-39.97	1845	20241209	11.11	3195	-35.84	20240417	1845	11.11	20241209	3415	-39.97	20231219	1845	11.11	20241209	1.16	N	049800	500	100 억	248323	N	N	0	N	N
102	20241212	120506	57	100.00	KOSPI		기계	N	N	N	N	N	2025	80	2	4.11	97405670	46541	534.71	1946	2200	1905	2525	1362	1945	2092.90	1.24	0	3348	1981	1962	1930	1911	1879	1972	1921	100	580	500	1360	5	1	20000000	405	6.68	0.38	12	0.23	303.00	5321.00	3415	20231219	-40.70	1845	20241209	9.76	3195	-36.62	20240417	1845	9.76	20241209	3415	-40.70	20231219	1845	9.76	20241209	1.16	N	049800	500	100 억	248323	N	N	0	N	N
103	20241212	110513	57	100.00	KOSPI		기계	N	N	N	N	N	1980	35	2	1.80	4751646	2446	28.10	1946	1980	1905	2525	1362	1945	1942.62	1.24	0	-119	1981	1962	1930	1911	1879	1972	1921	100	580	500	1360	1	1	20000000	396	6.53	0.37	12	0.01	303.00	5321.00	3415	20231219	-42.02	1845	20241209	7.32	3195	-38.03	20240417	1845	7.32	20241209	3415	-42.02	20231219	1845	7.32	20241209	1.16	N	049800	500	100 억	248323	N	N	0	N	N
104	20241212	100512	57	100.00	KOSPI		기계	N	N	N	N	N	1938	-7	5	-0.36	581591	303	3.48	1946	1950	1905	2525	1362	1945	1919.44	1.24	0	14	1981	1962	1930	1911	1879	1972	1921	100	580	500	1360	1	1	20000000	388	6.40	0.36	12	0.00	303.00	5321.00	3415	20231219	-43.25	1845	20241209	5.04	3195	-39.34	20240417	1845	5.04	20241209	3415	-43.25	20231219	1845	5.04	20241209	1.16	N	049800	500	100 억	248323	N	N	0	N	N
105	20241212	090516	57	100.00	KOSPI		기계	N	N	N	N	N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	1.24	0	0	1981	1962	1930	1911	1879	1972	1921	100	580	500	1360	1	1	20000000	389	6.42	0.37	12	0.00	303.00	5321.00	3415	20231219	-43.05	1845	20241209	5.42	3195	-39.12	20240417	1845	5.42	20241209	3415	-43.05	20231219	1845	5.42	20241209	1.16	N	049800	500	100 억	248323	N	N	0	N	N
106	20241211	160511	57	100.00	KOSPI		기계	N	N	N	N	N	1945	47	2	2.48	16759175	8704	55.72	1898	1949	1898	2465	1329	1898	1925.46	1.24	0	393	1970	1934	1892	1856	1814	1952	1874	100	567	500	1320	1	1	20000000	389	6.42	0.37	12	0.04	303.00	5321.00	3415	20231219	-43.05	1845	20241209	5.42	3195	-39.12	20240417	1845	5.42	20241209	3415	-43.05	20231219	1845	5.42	20241209	1.17	N	049800	500	100 억	247903	N	N	0	N	N
107	20241211	150405	57	100.00	KOSPI		기계	N	N	N	N	N	1949	51	2	2.69	16471949	8556	54.77	1898	1949	1898	2465	1329	1898	1925.19	1.24	0	374	1970	1934	1892	1856	1814	1952	1874	100	567	500	1320	1	1	20000000	390	6.43	0.37	12	0.04	303.00	5321.00	3415	20231219	-42.93	1845	20241209	5.64	3195	-39.00	20240417	1845	5.64	20241209	3415	-42.93	20231219	1845	5.64	20241209	1.17	N	049800	500	100 억	247903	N	N	0	N	N
108	20241211	140515	57	100.00	KOSPI		기계	N	N	N	N	N	1941	43	2	2.27	14925410	7760	49.68	1898	1949	1898	2465	1329	1898	1923.38	1.24	0	374	1970	1934	1892	1856	1814	1952	1874	100	567	500	1320	1	1	20000000	388	6.41	0.36	12	0.04	303.00	5321.00	3415	20231219	-43.16	1845	20241209	5.20	3195	-39.25	20240417	1845	5.20	20241209	3415	-43.16	20231219	1845	5.20	20241209	1.17	N	049800	500	100 억	247903	N	N	0	N	N
109	20241211	130517	57	100.00	KOSPI		기계	N	N	N	N	N	1942	44	2	2.32	14413895	7496	47.99	1898	1949	1898	2465	1329	1898	1922.88	1.24	0	374	1970	1934	1892	1856	1814	1952	1874	100	567	500	1320	1	1	20000000	388	6.41	0.36	12	0.04	303.00	5321.00	3415	20231219	-43.13	1845	20241209	5.26	3195	-39.22	20240417	1845	5.26	20241209	3415	-43.13	20231219	1845	5.26	20241209	1.17	N	049800	500	100 억	247903	N	N	0	N	N
110	20241211	120518	57	100.00	KOSPI		기계	N	N	N	N	N	1921	23	2	1.21	9829523	5119	32.77	1898	1949	1898	2465	1329	1898	1920.20	1.24	0	147	1970	1934	1892	1856	1814	1952	1874	100	567	500	1320	1	1	20000000	384	6.34	0.36	12	0.03	303.00	5321.00	3415	20231219	-43.75	1845	20241209	4.12	3195	-39.87	20240417	1845	4.12	20241209	3415	-43.75	20231219	1845	4.12	20241209	1.17	N	049800	500	100 억	247903	N	N	0	N	N
111	20241211	110515	57	100.00	KOSPI		기계	N	N	N	N	N	1922	24	2	1.26	6272105	3268	20.92	1898	1949	1898	2465	1329	1898	1919.25	1.24	0	99	1970	1934	1892	1856	1814	1952	1874	100	567	500	1320	1	1	20000000	384	6.34	0.36	12	0.02	303.00	5321.00	3415	20231219	-43.72	1845	20241209	4.17	3195	-39.84	20240417	1845	4.17	20241209	3415	-43.72	20231219	1845	4.17	20241209	1.17	N	049800	500	100 억	247903	N	N	0	N	N
112	20241211	100516	57	100.00	KOSPI		기계	N	N	N	N	N	1946	48	2	2.53	5306787	2771	17.74	1898	1949	1898	2465	1329	1898	1915.12	1.24	0	326	1970	1934	1892	1856	1814	1952	1874	100	567	500	1320	1	1	20000000	389	6.42	0.37	12	0.01	303.00	5321.00	3415	20231219	-43.02	1845	20241209	5.47	3195	-39.09	20240417	1845	5.47	20241209	3415	-43.02	20231219	1845	5.47	20241209	1.17	N	049800	500	100 억	247903	N	N	0	N	N
113	20241211	090519	57	100.00	KOSPI		기계	N	N	N	N	N	1899	1	2	0.05	3392513	1787	11.44	1898	1899	1898	2465	1329	1898	1898.44	1.24	0	535	1970	1934	1892	1856	1814	1952	1874	100	567	500	1320	1	1	20000000	380	6.27	0.36	12	0.01	303.00	5321.00	3415	20231219	-44.39	1845	20241209	2.93	3195	-40.56	20240417	1845	2.93	20241209	3415	-44.39	20231219	1845	2.93	20241209	1.17	N	049800	500	100 억	247903	N	N	0	N	N
114	20241210	160512	57	100.00	KOSPI		기계	N	N	N	N	N	1898	29	2	1.55	29553075	15620	61.54	1869	1928	1850	2425	1309	1869	1892.00	1.25	0	-1319	1969	1919	1882	1832	1795	1900	1813	100	556	500	1300	1	1	20000000	380	6.26	0.36	12	0.08	303.00	5321.00	3415	20231219	-44.42	1845	20241209	2.87	3195	-40.59	20240417	1845	2.87	20241209	3415	-44.42	20231219	1845	2.87	20241209	1.17	N	049800	500	100 억	249238	N	N	0	N	N
115	20241210	150514	57	100.00	KOSPI		기계	N	N	N	N	N	1899	30	2	1.61	29363275	15520	61.15	1869	1928	1850	2425	1309	1869	1891.96	1.25	0	-1340	1969	1919	1882	1832	1795	1900	1813	100	556	500	1300	1	1	20000000	380	6.27	0.36	12	0.08	303.00	5321.00	3415	20231219	-44.39	1845	20241209	2.93	3195	-40.56	20240417	1845	2.93	20241209	3415	-44.39	20231219	1845	2.93	20241209	1.17	N	049800	500	100 억	249238	N	N	0	N	N
116	20241210	140513	57	100.00	KOSPI		기계	N	N	N	N	N	1919	50	2	2.68	28339338	14985	59.04	1869	1928	1850	2425	1309	1869	1891.18	1.25	0	-1325	1969	1919	1882	1832	1795	1900	1813	100	556	500	1300	1	1	20000000	384	6.33	0.36	12	0.07	303.00	5321.00	3415	20231219	-43.81	1845	20241209	4.01	3195	-39.94	20240417	1845	4.01	20241209	3415	-43.81	20231219	1845	4.01	20241209	1.17	N	049800	500	100 억	249238	N	N	0	N	N
117	20241210	130512	57	100.00	KOSPI		기계	N	N	N	N	N	1881	12	2	0.64	20435801	10844	42.72	1869	1928	1850	2425	1309	1869	1884.53	1.25	0	-546	1969	1919	1882	1832	1795	1900	1813	100	556	500	1300	1	1	20000000	376	6.21	0.35	12	0.05	303.00	5321.00	3415	20231219	-44.92	1845	20241209	1.95	3195	-41.13	20240417	1845	1.95	20241209	3415	-44.92	20231219	1845	1.95	20241209	1.17	N	049800	500	100 억	249238	N	N	0	N	N
118	20241210	120513	57	100.00	KOSPI		기계	N	N	N	N	N	1885	16	2	0.86	18787308	9968	39.27	1869	1928	1850	2425	1309	1869	1884.76	1.25	0	-546	1969	1919	1882	1832	1795	1900	1813	100	556	500	1300	1	1	20000000	377	6.22	0.35	12	0.05	303.00	5321.00	3415	20231219	-44.80	1845	20241209	2.17	3195	-41.00	20240417	1845	2.17	20241209	3415	-44.80	20231219	1845	2.17	20241209	1.17	N	049800	500	100 억	249238	N	N	0	N	N
119	20241210	110511	57	100.00	KOSPI		기계	N	N	N	N	N	1889	20	2	1.07	11581845	6152	24.24	1869	1928	1850	2425	1309	1869	1882.61	1.25	0	233	1969	1919	1882	1832	1795	1900	1813	100	556	500	1300	1	1	20000000	378	6.23	0.36	12	0.03	303.00	5321.00	3415	20231219	-44.69	1845	20241209	2.38	3195	-40.88	20240417	1845	2.38	20241209	3415	-44.69	20231219	1845	2.38	20241209	1.17	N	049800	500	100 억	249238	N	N	0	N	N
120	20241210	100512	57	100.00	KOSPI		기계	N	N	N	N	N	1927	58	2	3.10	9262438	4924	19.40	1869	1928	1850	2425	1309	1869	1881.08	1.25	0	-71	1969	1919	1882	1832	1795	1900	1813	100	556	500	1300	1	1	20000000	385	6.36	0.36	12	0.02	303.00	5321.00	3415	20231219	-43.57	1845	20241209	4.44	3195	-39.69	20240417	1845	4.44	20241209	3415	-43.57	20231219	1845	4.44	20241209	1.17	N	049800	500	100 억	249238	N	N	0	N	N
121	20241210	090515	57	100.00	KOSPI		기계	N	N	N	N	N	1881	12	2	0.64	76689	41	0.16	1869	1881	1869	2425	1309	1869	1870.46	1.25	0	0	1969	1919	1882	1832	1795	1900	1813	100	556	500	1300	1	1	20000000	376	6.21	0.35	12	0.00	303.00	5321.00	3415	20231219	-44.92	1845	20241209	1.95	3195	-41.13	20240417	1845	1.95	20241209	3415	-44.92	20231219	1845	1.95	20241209	1.17	N	049800	500	100 억	249238	N	N	0	N	N
122	20241209	160510	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1869	-64	5	-3.31	47029137	25381	197.73	1932	1932	1845	2510	1354	1933	1852.93	1.26	0	-1971	2053	1993	1939	1879	1825	1966	1852	100	577	500	1350	1	1	20000000	374	6.17	0.35	12	0.13	303.00	5321.00	3415	20231219	-45.27	1845	20241209	1.30	3195	-41.50	20240417	1845	1.30	20241209	3415	-45.27	20231219	1845	1.30	20241209	1.17	N	049800	500	100 억	251238	N	N	0	N	N
123	20241209	150513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1870	-63	5	-3.26	46681503	25195	196.28	1932	1932	1845	2510	1354	1933	1852.81	1.26	0	-1982	2053	1993	1939	1879	1825	1966	1852	100	577	500	1350	1	1	20000000	374	6.17	0.35	12	0.13	303.00	5321.00	3415	20231219	-45.24	1845	20241209	1.36	3195	-41.47	20240417	1845	1.36	20241209	3415	-45.24	20231219	1845	1.36	20241209	1.17	N	049800	500	100 억	251238	N	N	0	N	N
124	20241209	140512	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1869	-64	5	-3.31	44091251	23799	185.41	1932	1932	1845	2510	1354	1933	1852.65	1.26	0	-1870	2053	1993	1939	1879	1825	1966	1852	100	577	500	1350	1	1	20000000	374	6.17	0.35	12	0.12	303.00	5321.00	3415	20231219	-45.27	1845	20241209	1.30	3195	-41.50	20240417	1845	1.30	20241209	3415	-45.27	20231219	1845	1.30	20241209	1.17	N	049800	500	100 억	251238	N	N	0	N	N
125	20241209	130513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1875	-58	5	-3.00	43746931	23615	183.97	1932	1932	1845	2510	1354	1933	1852.51	1.26	0	-1782	2053	1993	1939	1879	1825	1966	1852	100	577	500	1350	1	1	20000000	375	6.19	0.35	12	0.12	303.00	5321.00	3415	20231219	-45.10	1845	20241209	1.63	3195	-41.31	20240417	1845	1.63	20241209	3415	-45.10	20231219	1845	1.63	20241209	1.17	N	049800	500	100 억	251238	N	N	0	N	N
126	20241209	120511	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1858	-75	5	-3.88	41275667	22286	173.62	1932	1932	1845	2510	1354	1933	1852.09	1.26	0	-1748	2053	1993	1939	1879	1825	1966	1852	100	577	500	1350	1	1	20000000	372	6.13	0.35	12	0.11	303.00	5321.00	3415	20231219	-45.59	1845	20241209	0.70	3195	-41.85	20240417	1845	0.70	20241209	3415	-45.59	20231219	1845	0.70	20241209	1.17	N	049800	500	100 억	251238	N	N	0	N	N
127	20241209	110513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1858	-75	5	-3.88	34595442	18678	145.51	1932	1932	1845	2510	1354	1933	1852.20	1.26	0	-1237	2053	1993	1939	1879	1825	1966	1852	100	577	500	1350	1	1	20000000	372	6.13	0.35	12	0.09	303.00	5321.00	3415	20231219	-45.59	1845	20241209	0.70	3195	-41.85	20240417	1845	0.70	20241209	3415	-45.59	20231219	1845	0.70	20241209	1.17	N	049800	500	100 억	251238	N	N	0	N	N
128	20241209	100511	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1857	-76	5	-3.93	23401148	12615	98.28	1932	1932	1848	2510	1354	1933	1855.03	1.26	0	-1513	2053	1993	1939	1879	1825	1966	1852	100	577	500	1350	1	1	20000000	371	6.13	0.35	12	0.06	303.00	5321.00	3415	20231219	-45.62	1848	20241209	0.49	3195	-41.88	20240417	1848	0.49	20241209	3415	-45.62	20231219	1848	0.49	20241209	1.17	N	049800	500	100 억	251238	N	N	0	N	N
129	20241209	090509	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1850	-83	5	-4.29	860748	456	3.55	1932	1932	1850	2510	1354	1933	1887.61	1.26	0	-2	2053	1993	1939	1879	1825	1966	1852	100	577	500	1350	1	1	20000000	370	6.11	0.35	12	0.00	303.00	5321.00	3415	20231219	-45.83	1850	20241209	0.00	3195	-42.10	20240417	1850	0.00	20241209	3415	-45.83	20231219	1850	0.00	20241209	1.17	N	049800	500	100 억	251238	N	N	0	N	N
130	20241206	160507	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1933	-24	5	-1.23	24587164	12836	154.76	1963	1999	1885	2540	1370	1957	1915.48	1.25	0	764	2045	2000	1975	1930	1905	1988	1918	100	583	500	1360	1	1	20000000	387	6.38	0.36	12	0.06	303.00	5321.00	3415	20231219	-43.40	1885	20241206	2.55	3195	-39.50	20240417	1885	2.55	20241206	3415	-43.40	20231219	1885	2.55	20241206	1.17	N	049800	500	100 억	250490	N	N	0	N	N
131	20241206	150509	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1932	-25	5	-1.28	24045974	12556	151.39	1963	1999	1885	2540	1370	1957	1915.10	1.25	0	890	2045	2000	1975	1930	1905	1988	1918	100	583	500	1360	1	1	20000000	386	6.38	0.36	12	0.06	303.00	5321.00	3415	20231219	-43.43	1885	20241206	2.49	3195	-39.53	20240417	1885	2.49	20241206	3415	-43.43	20231219	1885	2.49	20241206	1.17	N	049800	500	100 억	250490	N	N	0	N	N
132	20241206	140507	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1918	-39	5	-1.99	22855158	11931	143.85	1963	1999	1885	2540	1370	1957	1915.61	1.25	0	890	2045	2000	1975	1930	1905	1988	1918	100	583	500	1360	1	1	20000000	384	6.33	0.36	12	0.06	303.00	5321.00	3415	20231219	-43.84	1885	20241206	1.75	3195	-39.97	20240417	1885	1.75	20241206	3415	-43.84	20231219	1885	1.75	20241206	1.17	N	049800	500	100 억	250490	N	N	0	N	N
133	20241206	130508	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1918	-39	5	-1.99	15992097	8319	100.30	1963	1999	1900	2540	1370	1957	1922.36	1.25	0	918	2045	2000	1975	1930	1905	1988	1918	100	583	500	1360	1	1	20000000	384	6.33	0.36	12	0.04	303.00	5321.00	3415	20231219	-43.84	1900	20241206	0.95	3195	-39.97	20240417	1900	0.95	20241206	3415	-43.84	20231219	1900	0.95	20241206	1.17	N	049800	500	100 억	250490	N	N	0	N	N
134	20241206	120505	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1920	-37	5	-1.89	13377749	6950	83.80	1963	1999	1900	2540	1370	1957	1924.86	1.25	0	942	2045	2000	1975	1930	1905	1988	1918	100	583	500	1360	1	1	20000000	384	6.34	0.36	12	0.03	303.00	5321.00	3415	20231219	-43.78	1900	20241206	1.05	3195	-39.91	20240417	1900	1.05	20241206	3415	-43.78	20231219	1900	1.05	20241206	1.17	N	049800	500	100 억	250490	N	N	0	N	N
135	20241206	110508	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1956	-1	5	-0.05	8863042	4590	55.34	1963	1999	1900	2540	1370	1957	1930.95	1.25	0	458	2045	2000	1975	1930	1905	1988	1918	100	583	500	1360	1	1	20000000	391	6.46	0.37	12	0.02	303.00	5321.00	3415	20231219	-42.72	1900	20241206	2.95	3195	-38.78	20240417	1900	2.95	20241206	3415	-42.72	20231219	1900	2.95	20241206	1.17	N	049800	500	100 억	250490	N	N	0	N	N
136	20241206	100504	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1962	5	2	0.26	3147088	1612	19.44	1963	1999	1936	2540	1370	1957	1952.29	1.25	0	455	2045	2000	1975	1930	1905	1988	1918	100	583	500	1360	1	1	20000000	392	6.48	0.37	12	0.01	303.00	5321.00	3415	20231219	-42.55	1936	20241206	1.34	3195	-38.59	20240417	1936	1.34	20241206	3415	-42.55	20231219	1936	1.34	20241206	1.17	N	049800	500	100 억	250490	N	N	0	N	N
137	20241206	090507	57	100.00	KOSPI		기계	N	N	N	N	N	1957	0	3	0.00	0	0	0.00	0	0	0	2540	1370	1957	0.00	1.25	0	0	2045	2000	1975	1930	1905	1988	1918	100	583	500	1360	1	1	20000000	391	6.46	0.37	12	0.00	303.00	5321.00	3415	20231219	-42.69	1950	20241205	0.36	3195	-38.75	20240417	1950	0.36	20241205	3415	-42.69	20231219	1950	0.36	20241205	1.17	N	049800	500	100 억	250490	N	N	0	N	N
138	20241205	160459	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1957	-43	5	-2.15	16354996	8281	68.81	2020	2020	1950	2600	1400	2000	1975.00	1.25	0	-70	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	1	1	20000000	391	6.46	0.37	12	0.04	303.00	5321.00	3415	20231219	-42.69	1950	20241205	0.36	3195	-38.75	20240417	1950	0.36	20241205	3415	-42.69	20231219	1950	0.36	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
139	20241205	150502	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1959	-41	5	-2.05	14947691	7562	62.84	2020	2020	1950	2600	1400	2000	1976.68	1.25	0	-85	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	1	1	20000000	392	6.47	0.37	12	0.04	303.00	5321.00	3415	20231219	-42.64	1950	20241205	0.46	3195	-38.69	20240417	1950	0.46	20241205	3415	-42.64	20231219	1950	0.46	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
140	20241205	140500	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1999	-1	5	-0.05	14242407	7205	59.87	2020	2020	1950	2600	1400	2000	1976.74	1.25	0	-62	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	1	1	20000000	400	6.60	0.38	12	0.04	303.00	5321.00	3415	20231219	-41.46	1950	20241205	2.51	3195	-37.43	20240417	1950	2.51	20241205	3415	-41.46	20231219	1950	2.51	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
141	20241205	130500	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	0	3	0.00	13700422	6934	57.62	2020	2020	1950	2600	1400	2000	1975.83	1.25	0	-47	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	5	1	20000000	400	6.60	0.38	12	0.03	303.00	5321.00	3415	20231219	-41.43	1950	20241205	2.56	3195	-37.40	20240417	1950	2.56	20241205	3415	-41.43	20231219	1950	2.56	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
142	20241205	120501	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1986	-14	5	-0.70	9065770	4597	38.20	2020	2020	1950	2600	1400	2000	1972.11	1.25	0	115	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	1	1	20000000	397	6.55	0.37	12	0.02	303.00	5321.00	3415	20231219	-41.84	1950	20241205	1.85	3195	-37.84	20240417	1950	1.85	20241205	3415	-41.84	20231219	1950	1.85	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
143	20241205	110459	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	0	3	0.00	7387472	3746	31.13	2020	2020	1950	2600	1400	2000	1972.10	1.25	0	190	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	5	1	20000000	400	6.60	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.43	1950	20241205	2.56	3195	-37.40	20240417	1950	2.56	20241205	3415	-41.43	20231219	1950	2.56	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
144	20241205	100457	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	0	3	0.00	7097774	3601	29.92	2020	2020	1950	2600	1400	2000	1971.06	1.25	0	235	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	5	1	20000000	400	6.60	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.43	1950	20241205	2.56	3195	-37.40	20240417	1950	2.56	20241205	3415	-41.43	20231219	1950	2.56	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
145	20241205	090501	57	100.00	KOSPI		기계	N	N	N	N	N	2000	0	3	0.00	230570	115	0.96	2020	2020	2000	2600	1400	2000	2004.96	1.25	0	0	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	5	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	250575	N	N	0	N	N
146	20241204	160453	57	100.00	KOSPI		기계	N	N	N	N	N	2000	10	2	0.50	23895002	11984	136.09	1990	2010	1982	2585	1393	1990	1993.91	1.26	0	-928	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.06	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
147	20241204	150453	57	100.00	KOSPI		기계	N	N	N	N	N	2000	10	2	0.50	21074818	10573	120.07	1990	2010	1982	2585	1393	1990	1993.27	1.26	0	-932	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.05	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
148	20241204	140452	57	100.00	KOSPI		기계	N	N	N	N	N	2000	10	2	0.50	20066619	10068	114.33	1990	2010	1982	2585	1393	1990	1993.11	1.26	0	-932	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.05	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
149	20241204	130448	57	100.00	KOSPI		기계	N	N	N	N	N	2005	15	2	0.75	16214386	8142	92.46	1990	2010	1982	2585	1393	1990	1991.45	1.26	0	-1021	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	401	6.62	0.38	12	0.04	303.00	5321.00	3415	20231219	-41.29	1951	20241203	2.77	3195	-37.25	20240417	1951	2.77	20241203	3415	-41.29	20231219	1951	2.77	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
150	20241204	120447	57	100.00	KOSPI		기계	N	N	N	N	N	2000	10	2	0.50	14593741	7335	83.30	1990	2010	1982	2585	1393	1990	1989.60	1.26	0	-990	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.04	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
151	20241204	110445	57	100.00	KOSPI		기계	N	N	N	N	N	1998	8	2	0.40	13555650	6816	77.40	1990	2010	1982	2585	1393	1990	1988.80	1.26	0	-896	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	1	1	20000000	400	6.59	0.38	12	0.03	303.00	5321.00	3415	20231219	-41.49	1951	20241203	2.41	3195	-37.46	20240417	1951	2.41	20241203	3415	-41.49	20231219	1951	2.41	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
152	20241204	100445	57	100.00	KOSPI		기계	N	N	N	N	N	1998	8	2	0.40	12087898	6081	69.06	1990	2010	1982	2585	1393	1990	1987.81	1.26	0	-632	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	1	1	20000000	400	6.59	0.38	12	0.03	303.00	5321.00	3415	20231219	-41.49	1951	20241203	2.41	3195	-37.46	20240417	1951	2.41	20241203	3415	-41.49	20231219	1951	2.41	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
153	20241204	090451	57	100.00	KOSPI		기계	N	N	N	N	N	1990	0	3	0.00	662670	333	3.78	1990	1990	1990	2585	1393	1990	1990.00	1.26	0	0	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	1	1	20000000	398	6.57	0.37	12	0.00	303.00	5321.00	3415	20231219	-41.73	1951	20241203	2.00	3195	-37.72	20240417	1951	2.00	20241203	3415	-41.73	20231219	1951	2.00	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
154	20241203	160513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1990	28	2	1.43	16535385	8304	60.31	1951	2010	1951	2550	1374	1962	1991.26	1.26	0	-18	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	398	6.57	0.37	12	0.04	303.00	5321.00	3415	20231219	-41.73	1951	20241203	2.00	3195	-37.72	20240417	1951	2.00	20241203	3415	-41.73	20231219	1951	2.00	20241203	1.18	N	049800	500	100 억	251564	N	N	1	N	N
155	20241203	150529	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1991	29	2	1.48	12097609	6075	44.12	1951	2010	1951	2550	1374	1962	1991.38	1.26	0	-3	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	398	6.57	0.37	12	0.03	303.00	5321.00	3415	20231219	-41.70	1951	20241203	2.05	3195	-37.68	20240417	1951	2.05	20241203	3415	-41.70	20231219	1951	2.05	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
156	20241203	140517	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	38	2	1.94	5955925	3003	21.81	1951	2010	1951	2550	1374	1962	1983.33	1.26	0	-21	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	5	1	20000000	400	6.60	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
157	20241203	130515	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2005	43	2	2.19	5709360	2880	20.92	1951	2005	1951	2550	1374	1962	1982.42	1.26	0	-23	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	5	1	20000000	401	6.62	0.38	12	0.01	303.00	5321.00	3415	20231219	-41.29	1951	20241203	2.77	3195	-37.25	20240417	1951	2.77	20241203	3415	-41.29	20231219	1951	2.77	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
158	20241203	120532	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	38	2	1.94	5455245	2753	19.99	1951	2000	1951	2550	1374	1962	1981.56	1.26	0	-20	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
159	20241203	110514	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1987	25	2	1.27	3980866	2015	14.63	1951	1991	1951	2550	1374	1962	1975.62	1.26	0	-13	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	397	6.56	0.37	12	0.01	303.00	5321.00	3415	20231219	-41.82	1951	20241203	1.85	3195	-37.81	20240417	1951	1.85	20241203	3415	-41.82	20231219	1951	1.85	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
160	20241203	100505	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1972	10	2	0.51	1675743	853	6.20	1951	1981	1951	2550	1374	1962	1964.53	1.26	0	-2	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	394	6.51	0.37	12	0.00	303.00	5321.00	3415	20231219	-42.25	1951	20241203	1.08	3195	-38.28	20240417	1951	1.08	20241203	3415	-42.25	20231219	1951	1.08	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
161	20241203	090504	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1951	-11	5	-0.56	273140	140	1.02	1951	1951	1951	2550	1374	1962	1951.00	1.26	0	0	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	390	6.44	0.37	12	0.00	303.00	5321.00	3415	20231219	-42.87	1951	20241203	0.00	3195	-38.94	20240417	1951	0.00	20241203	3415	-42.87	20231219	1951	0.00	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
162	20241202	160452	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1962	-35	5	-1.75	27210023	13769	121.47	1997	2035	1960	2595	1398	1997	1976.18	1.26	0	-182	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	392	6.48	0.37	12	0.07	303.00	5321.00	3415	20231219	-42.55	1960	20241202	0.10	3195	-38.59	20240417	1960	0.10	20241202	3415	-42.55	20231219	1960	0.10	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
163	20241202	150528	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1972	-25	5	-1.25	24244314	12258	108.14	1997	2035	1960	2595	1398	1997	1977.84	1.26	0	53	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	394	6.51	0.37	12	0.06	303.00	5321.00	3415	20231219	-42.25	1960	20241202	0.61	3195	-38.28	20240417	1960	0.61	20241202	3415	-42.25	20231219	1960	0.61	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
164	20241202	140505	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1968	-29	5	-1.45	23877679	12072	106.50	1997	2035	1960	2595	1398	1997	1977.94	1.26	0	83	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	394	6.50	0.37	12	0.06	303.00	5321.00	3415	20231219	-42.37	1960	20241202	0.41	3195	-38.40	20240417	1960	0.41	20241202	3415	-42.37	20231219	1960	0.41	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
165	20241202	130502	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1965	-32	5	-1.60	23146736	11700	103.22	1997	2035	1960	2595	1398	1997	1978.35	1.26	0	89	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	393	6.49	0.37	12	0.06	303.00	5321.00	3415	20231219	-42.46	1960	20241202	0.26	3195	-38.50	20240417	1960	0.26	20241202	3415	-42.46	20231219	1960	0.26	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
166	20241202	120520	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1960	-37	5	-1.85	22238856	11238	99.14	1997	2035	1960	2595	1398	1997	1978.90	1.26	0	89	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	392	6.47	0.37	12	0.06	303.00	5321.00	3415	20231219	-42.61	1960	20241202	0.00	3195	-38.65	20240417	1960	0.00	20241202	3415	-42.61	20231219	1960	0.00	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
167	20241202	110449	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1983	-14	5	-0.70	12789112	6433	56.75	1997	2035	1975	2595	1398	1997	1988.05	1.26	0	-604	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	397	6.54	0.37	12	0.03	303.00	5321.00	3415	20231219	-41.93	1975	20241202	0.41	3195	-37.93	20240417	1975	0.41	20241202	3415	-41.93	20231219	1975	0.41	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
168	20241202	100452	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1998	1	2	0.05	7667187	3843	33.90	1997	2035	1975	2595	1398	1997	1995.10	1.26	0	-531	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	400	6.59	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.49	1975	20241202	1.16	3195	-37.46	20240417	1975	1.16	20241202	3415	-41.49	20231219	1975	1.16	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
169	20241202	090450	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2005	8	2	0.40	2568371	1293	11.41	1997	2005	1975	2595	1398	1997	1986.37	1.26	0	0	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	5	1	20000000	401	6.62	0.38	12	0.01	303.00	5321.00	3415	20231219	-41.29	1975	20241202	1.52	3195	-37.25	20240417	1975	1.52	20241202	3415	-41.29	20231219	1975	1.52	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History