KissMeData/100840/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160815	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5493129000	234032	112.05	23650	24200	22850	30200	16300	23250	23467.47	1.54	-23724	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.13	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	318868	N	N	18	N	00	N
3	20241231	150807	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5493129000	234032	112.05	23650	24200	22850	30200	16300	23250	23467.47	1.54	-23724	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.13	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	318868	N	N	18	N	00	N
4	20241231	140813	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5493129000	234032	112.05	23650	24200	22850	30200	16300	23250	23467.47	1.54	-23724	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.13	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	318868	N	N	18	N	00	N
5	20241231	130815	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5493129000	234032	112.05	23650	24200	22850	30200	16300	23250	23467.47	1.54	-23724	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.13	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	318868	N	N	18	N	00	N
6	20241231	120814	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5493129000	234032	112.05	23650	24200	22850	30200	16300	23250	23467.47	1.54	-23724	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.13	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	318868	N	N	18	N	00	N
7	20241231	110813	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5493129000	234032	112.05	23650	24200	22850	30200	16300	23250	23467.47	1.54	-23724	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.13	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	318868	N	N	18	N	00	N
8	20241231	100807	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5493129000	234032	112.05	23650	24200	22850	30200	16300	23250	23467.47	1.54	-23724	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.13	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	318868	N	N	18	N	00	N
9	20241231	090816	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5493129000	234032	112.05	23650	24200	22850	30200	16300	23250	23467.47	1.54	-23724	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.13	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	318868	N	N	18	N	00	N
10	20241230	160810	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23900	650	2	2.80	5444571350	231996	111.07	23650	24200	22850	30200	16300	23250	23467.47	1.66	0	-21019	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4943	21.75	1.70	12	1.12	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.28	N	100840	500	103 억	342592	N	N	18	N	00	N
11	20241230	150813	57	100.00	KOSPI	기계·장비	N	N	N	N		N	24000	750	2	3.23	5059830550	215927	103.38	23650	24200	22850	30200	16300	23250	23433.31	1.66	0	-19472	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4963	21.84	1.71	12	1.04	1099.00	14034.00	25500	20241226	-5.88	7200	20240125	233.33	25500	-5.88	20241226	7200	233.33	20240125	35250	-31.91	20240415	9450	153.97	20240530	2.28	N	100840	500	103 억	342592	N	N	72	N	00	N
12	20241230	140812	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23500	250	2	1.08	3851789050	165109	79.05	23650	24200	22850	30200	16300	23250	23328.91	1.66	0	-12341	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4860	21.38	1.67	12	0.80	1099.00	14034.00	25500	20241226	-7.84	7200	20240125	226.39	25500	-7.84	20241226	7200	226.39	20240125	35250	-33.33	20240415	9450	148.68	20240530	2.28	N	100840	500	103 억	342592	N	N	72	N	00	N
13	20241230	130812	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23000	-250	5	-1.08	3346079600	143329	68.62	23650	24200	22850	30200	16300	23250	23345.65	1.66	0	-15310	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4757	20.93	1.64	12	0.69	1099.00	14034.00	25500	20241226	-9.80	7200	20240125	219.44	25500	-9.80	20241226	7200	219.44	20240125	35250	-34.75	20240415	9450	143.39	20240530	2.28	N	100840	500	103 억	342592	N	N	72	N	00	N
14	20241230	120810	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23000	-250	5	-1.08	3193331350	136671	65.43	23650	24200	22850	30200	16300	23250	23365.35	1.66	0	-16083	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4757	20.93	1.64	12	0.66	1099.00	14034.00	25500	20241226	-9.80	7200	20240125	219.44	25500	-9.80	20241226	7200	219.44	20240125	35250	-34.75	20240415	9450	143.39	20240530	2.28	N	100840	500	103 억	342592	N	N	72	N	00	N
15	20241230	110811	57	100.00	KOSPI	기계·장비	N	N	N	N		N	22950	-300	5	-1.29	2995497100	128071	61.32	23650	24200	22850	30200	16300	23250	23389.67	1.66	0	-17746	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4746	20.88	1.64	12	0.62	1099.00	14034.00	25500	20241226	-10.00	7200	20240125	218.75	25500	-10.00	20241226	7200	218.75	20240125	35250	-34.89	20240415	9450	142.86	20240530	2.28	N	100840	500	103 억	342592	N	N	72	N	00	N
16	20241230	100811	57	100.00	KOSPI	기계·장비	N	N	N	N		N	23100	-150	5	-0.65	2544236750	108424	51.91	23650	24200	22950	30200	16300	23250	23466.22	1.66	0	-16130	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4777	21.02	1.65	12	0.52	1099.00	14034.00	25500	20241226	-9.41	7200	20240125	220.83	25500	-9.41	20241226	7200	220.83	20240125	35250	-34.47	20240415	9450	144.44	20240530	2.28	N	100840	500	103 억	342592	N	N	72	N	00	N
17	20241230	090813	57	100.00	KOSPI	기계·장비	N	N	N	N		N	22950	-300	5	-1.29	1287749000	54590	26.14	23650	24200	22950	30200	16300	23250	23591.34	1.66	0	-17962	24350	23800	23200	22650	22050	23500	22350	103	6950	500	16270	50	1	20680783	4746	20.88	1.64	12	0.26	1099.00	14034.00	25500	20241226	-10.00	7200	20240125	218.75	25500	-10.00	20241226	7200	218.75	20240125	35250	-34.89	20240415	9450	142.86	20240530	2.28	N	100840	500	103 억	342592	N	N	72	N	00	N
18	20241227	160808	54	100.00	KOSPI	기계	N	N	N	N		N	23250	-750	5	-3.12	4776803150	207189	50.22	23400	23750	22600	31200	16800	24000	23052.13	1.39	0	48270	26166	25082	24416	23332	22666	25625	23875	103	7200	500	16800	50	1	20680783	4808	21.16	1.66	12	1.00	1099.00	14034.00	25500	20241226	-8.82	7200	20240125	222.92	25500	-8.82	20241226	7200	222.92	20240125	35250	-34.04	20240415	9450	146.03	20240530	2.51	N	100840	500	103 억	286840	N	N	72	N	01	N
19	20241227	150807	54	100.00	KOSPI	기계	N	N	N	N		N	23200	-800	5	-3.33	4544244500	197175	47.79	23400	23750	22600	31200	16800	24000	23043.69	1.39	0	46711	26166	25082	24416	23332	22666	25625	23875	103	7200	500	16800	50	1	20680783	4798	21.11	1.65	12	0.95	1099.00	14034.00	25500	20241226	-9.02	7200	20240125	222.22	25500	-9.02	20241226	7200	222.22	20240125	35250	-34.18	20240415	9450	145.50	20240530	2.51	N	100840	500	103 억	286840	N	N	818	N	01	N
20	20241227	140809	54	100.00	KOSPI	기계	N	N	N	N		N	23000	-1000	5	-4.17	4138387950	179648	43.55	23400	23750	22600	31200	16800	24000	23032.69	1.39	0	37505	26166	25082	24416	23332	22666	25625	23875	103	7200	500	16800	50	1	20680783	4757	20.93	1.64	12	0.87	1099.00	14034.00	25500	20241226	-9.80	7200	20240125	219.44	25500	-9.80	20241226	7200	219.44	20240125	35250	-34.75	20240415	9450	143.39	20240530	2.51	N	100840	500	103 억	286840	N	N	818	N	01	N
21	20241227	130809	54	100.00	KOSPI	기계	N	N	N	N		N	22850	-1150	5	-4.79	3655337200	158619	38.45	23400	23750	22600	31200	16800	24000	23040.94	1.39	0	29399	26166	25082	24416	23332	22666	25625	23875	103	7200	500	16800	50	1	20680783	4726	20.79	1.63	12	0.77	1099.00	14034.00	25500	20241226	-10.39	7200	20240125	217.36	25500	-10.39	20241226	7200	217.36	20240125	35250	-35.18	20240415	9450	141.80	20240530	2.51	N	100840	500	103 억	286840	N	N	818	N	01	N
22	20241227	120810	54	100.00	KOSPI	기계	N	N	N	N		N	22750	-1250	5	-5.21	3161235000	136957	33.20	23400	23750	22600	31200	16800	24000	23077.70	1.39	0	22929	26166	25082	24416	23332	22666	25625	23875	103	7200	500	16800	50	1	20680783	4705	20.70	1.62	12	0.66	1099.00	14034.00	25500	20241226	-10.78	7200	20240125	215.97	25500	-10.78	20241226	7200	215.97	20240125	35250	-35.46	20240415	9450	140.74	20240530	2.51	N	100840	500	103 억	286840	N	N	818	N	01	N
23	20241227	110807	54	100.00	KOSPI	기계	N	N	N	N		N	22800	-1200	5	-5.00	2562519250	110635	26.82	23400	23750	22750	31200	16800	24000	23157.11	1.39	0	18427	26166	25082	24416	23332	22666	25625	23875	103	7200	500	16800	50	1	20680783	4715	20.75	1.62	12	0.53	1099.00	14034.00	25500	20241226	-10.59	7200	20240125	216.67	25500	-10.59	20241226	7200	216.67	20240125	35250	-35.32	20240415	9450	141.27	20240530	2.51	N	100840	500	103 억	286840	N	N	818	N	01	N
24	20241227	100806	54	100.00	KOSPI	기계	N	N	N	N		N	23250	-750	5	-3.12	1386094900	59487	14.42	23400	23750	23050	31200	16800	24000	23293.30	1.39	0	14065	26166	25082	24416	23332	22666	25625	23875	103	7200	500	16800	50	1	20680783	4808	21.16	1.66	12	0.29	1099.00	14034.00	25500	20241226	-8.82	7200	20240125	222.92	25500	-8.82	20241226	7200	222.92	20240125	35250	-34.04	20240415	9450	146.03	20240530	2.51	N	100840	500	103 억	286840	N	N	818	N	01	N
25	20241227	090811	54	100.00	KOSPI	기계	N	N	N	N		N	23300	-700	5	-2.92	553089150	23713	5.75	23400	23750	23050	31200	16800	24000	23305.80	1.39	0	2827	26166	25082	24416	23332	22666	25625	23875	103	7200	500	16800	50	1	20680783	4819	21.20	1.66	12	0.11	1099.00	14034.00	25500	20241226	-8.63	7200	20240125	223.61	25500	-8.63	20241226	7200	223.61	20240125	35250	-33.90	20240415	9450	146.56	20240530	2.51	N	100840	500	103 억	286840	N	N	818	N	01	N
26	20241226	160804	55	60.00	KOSPI	기계	N	N	N	Y	60	N	24000	50	2	0.21	9934868800	408693	56.10	23750	25500	23750	31100	16800	23950	24309.42	1.40	0	12568	25750	24850	23950	23050	22150	25300	23500	103	7150	500	16760	50	1	20680783	4963	21.84	1.71	12	1.98	1099.00	14034.00	25500	20241226	-5.88	7200	20240125	233.33	25500	-5.88	20241226	7200	233.33	20240125	35250	-31.91	20240415	9450	153.97	20240530	2.43	N	100840	500	103 억	289654	N	N	818	N	00	N
27	20241226	150800	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23950	0	3	0.00	9552529050	392771	53.92	23750	25500	23750	31100	16800	23950	24321.04	1.40	0	10012	25750	24850	23950	23050	22150	25300	23500	103	7150	500	16760	50	1	20680783	4953	21.79	1.71	12	1.90	1099.00	14034.00	25500	20241226	-6.08	7200	20240125	232.64	25500	-6.08	20241226	7200	232.64	20240125	35250	-32.06	20240415	9450	153.44	20240530	2.43	N	100840	500	103 억	289654	N	N	327	N	00	N
28	20241226	140800	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23900	-50	5	-0.21	8858113650	363779	49.94	23750	25500	23750	31100	16800	23950	24350.47	1.40	0	6077	25750	24850	23950	23050	22150	25300	23500	103	7150	500	16760	50	1	20680783	4943	21.75	1.70	12	1.76	1099.00	14034.00	25500	20241226	-6.27	7200	20240125	231.94	25500	-6.27	20241226	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.43	N	100840	500	103 억	289654	N	N	327	N	00	N
29	20241226	130802	55	60.00	KOSPI	기계	N	N	N	Y	60	N	24100	150	2	0.63	8170823050	335017	45.99	23750	25500	23750	31100	16800	23950	24389.53	1.40	0	244	25750	24850	23950	23050	22150	25300	23500	103	7150	500	16760	50	1	20680783	4984	21.93	1.72	12	1.62	1099.00	14034.00	25500	20241226	-5.49	7200	20240125	234.72	25500	-5.49	20241226	7200	234.72	20240125	35250	-31.63	20240415	9450	155.03	20240530	2.43	N	100840	500	103 억	289654	N	N	327	N	00	N
30	20241226	120759	55	60.00	KOSPI	기계	N	N	N	Y	60	N	24000	50	2	0.21	7749836950	317484	43.58	23750	25500	23750	31100	16800	23950	24410.44	1.40	0	-212	25750	24850	23950	23050	22150	25300	23500	103	7150	500	16760	50	1	20680783	4963	21.84	1.71	12	1.54	1099.00	14034.00	25500	20241226	-5.88	7200	20240125	233.33	25500	-5.88	20241226	7200	233.33	20240125	35250	-31.91	20240415	9450	153.97	20240530	2.43	N	100840	500	103 억	289654	N	N	327	N	00	N
31	20241226	110759	55	60.00	KOSPI	기계	N	N	N	Y	60	N	24200	250	2	1.04	7037406600	287739	39.50	23750	25500	23750	31100	16800	23950	24457.94	1.40	0	2067	25750	24850	23950	23050	22150	25300	23500	103	7150	500	16760	50	1	20680783	5005	22.02	1.72	12	1.39	1099.00	14034.00	25500	20241226	-5.10	7200	20240125	236.11	25500	-5.10	20241226	7200	236.11	20240125	35250	-31.35	20240415	9450	156.08	20240530	2.43	N	100840	500	103 억	289654	N	N	327	N	00	N
32	20241226	100801	55	60.00	KOSPI	기계	N	N	N	Y	60	N	24750	800	2	3.34	5443752950	222701	30.57	23750	25500	23750	31100	16800	23950	24444.64	1.40	0	4548	25750	24850	23950	23050	22150	25300	23500	103	7150	500	16760	50	1	20680783	5118	22.52	1.76	12	1.08	1099.00	14034.00	25500	20241226	-2.94	7200	20240125	243.75	25500	-2.94	20241226	7200	243.75	20240125	35250	-29.79	20240415	9450	161.90	20240530	2.43	N	100840	500	103 억	289654	N	N	327	N	00	N
33	20241226	090802	55	60.00	KOSPI	기계	N	N	N	Y	60	N	24250	300	2	1.25	2483412050	101308	13.91	23750	25500	23750	31100	16800	23950	24514.54	1.40	0	3009	25750	24850	23950	23050	22150	25300	23500	103	7150	500	16760	50	1	20680783	5015	22.07	1.73	12	0.49	1099.00	14034.00	25500	20241226	-4.90	7200	20240125	236.81	25500	-4.90	20241226	7200	236.81	20240125	35250	-31.21	20240415	9450	156.61	20240530	2.43	N	100840	500	103 억	289654	N	N	327	N	00	N
34	20241224	160801	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23950	500	2	2.13	17235782950	724607	32.52	23600	24850	23050	30450	16450	23450	23786.46	1.38	0	9210	27423	25436	22313	20326	17203	26430	21320	103	7000	500	16410	50	1	20680783	4953	21.79	1.71	12	3.50	1099.00	14034.00	24850	20241224	-3.62	7200	20240125	232.64	24850	-3.62	20241224	7200	232.64	20240125	35250	-32.06	20240415	9450	153.44	20240530	2.42	N	100840	500	103 억	285789	N	N	325	N	00	N
35	20241224	150800	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23900	450	2	1.92	15445365400	649913	29.16	23600	24850	23050	30450	16450	23450	23765.79	1.38	0	11442	27423	25436	22313	20326	17203	26430	21320	103	7000	500	16410	50	1	20680783	4943	21.75	1.70	12	3.14	1099.00	14034.00	24850	20241224	-3.82	7200	20240125	231.94	24850	-3.82	20241224	7200	231.94	20240125	35250	-32.20	20240415	9450	152.91	20240530	2.42	N	100840	500	103 억	285789	N	N	264	N	00	N
36	20241224	140759	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23450	0	3	0.00	14057459100	591197	26.53	23600	24850	23050	30450	16450	23450	23778.54	1.38	0	13473	27423	25436	22313	20326	17203	26430	21320	103	7000	500	16410	50	1	20680783	4850	21.34	1.67	12	2.86	1099.00	14034.00	24850	20241224	-5.63	7200	20240125	225.69	24850	-5.63	20241224	7200	225.69	20240125	35250	-33.48	20240415	9450	148.15	20240530	2.42	N	100840	500	103 억	285789	N	N	264	N	00	N
37	20241224	130801	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23350	-100	5	-0.43	13318913250	559422	25.10	23600	24850	23050	30450	16450	23450	23809.02	1.38	0	10347	27423	25436	22313	20326	17203	26430	21320	103	7000	500	16410	50	1	20680783	4829	21.25	1.66	12	2.71	1099.00	14034.00	24850	20241224	-6.04	7200	20240125	224.31	24850	-6.04	20241224	7200	224.31	20240125	35250	-33.76	20240415	9450	147.09	20240530	2.42	N	100840	500	103 억	285789	N	N	264	N	00	N
38	20241224	120759	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23350	-100	5	-0.43	13063534500	548488	24.61	23600	24850	23050	30450	16450	23450	23818.06	1.38	0	10526	27423	25436	22313	20326	17203	26430	21320	103	7000	500	16410	50	1	20680783	4829	21.25	1.66	12	2.65	1099.00	14034.00	24850	20241224	-6.04	7200	20240125	224.31	24850	-6.04	20241224	7200	224.31	20240125	35250	-33.76	20240415	9450	147.09	20240530	2.42	N	100840	500	103 억	285789	N	N	264	N	00	N
39	20241224	110802	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23550	100	2	0.43	12596826650	528472	23.71	23600	24850	23050	30450	16450	23450	23837.08	1.38	0	8659	27423	25436	22313	20326	17203	26430	21320	103	7000	500	16410	50	1	20680783	4870	21.43	1.68	12	2.56	1099.00	14034.00	24850	20241224	-5.23	7200	20240125	227.08	24850	-5.23	20241224	7200	227.08	20240125	35250	-33.19	20240415	9450	149.21	20240530	2.42	N	100840	500	103 억	285789	N	N	264	N	00	N
40	20241224	100800	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23400	-50	5	-0.21	11683985150	489466	21.96	23600	24850	23050	30450	16450	23450	23871.78	1.38	0	16021	27423	25436	22313	20326	17203	26430	21320	103	7000	500	16410	50	1	20680783	4839	21.29	1.67	12	2.37	1099.00	14034.00	24850	20241224	-5.84	7200	20240125	225.00	24850	-5.84	20241224	7200	225.00	20240125	35250	-33.62	20240415	9450	147.62	20240530	2.42	N	100840	500	103 억	285789	N	N	264	N	00	N
41	20241224	090803	55	60.00	KOSPI	기계	N	N	N	Y	60	N	24450	1000	2	4.26	5197672100	215350	9.66	23600	24850	23550	30450	16450	23450	24139.28	1.38	0	12301	27423	25436	22313	20326	17203	26430	21320	103	7000	500	16410	50	1	20680783	5056	22.25	1.74	12	1.04	1099.00	14034.00	24850	20241224	-1.61	7200	20240125	239.58	24850	-1.61	20241224	7200	239.58	20240125	35250	-30.64	20240415	9450	158.73	20240530	2.42	N	100840	500	103 억	285789	N	N	264	N	00	N
42	20241223	160754	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23450	4600	2	24.40	51136079370	2215629	751.51	19190	24300	19190	24500	13200	18850	23079.46	0.86	0	13668	22143	20496	19553	17906	16963	20025	17435	103	5650	500	13190	50	1	20680783	4850	21.34	1.67	12	10.71	1099.00	14034.00	24300	20241223	-3.50	7200	20240125	225.69	24300	-3.50	20241223	7200	225.69	20240125	35250	-33.48	20240415	9450	148.15	20240530	2.50	N	100840	500	103 억	176826	N	N	264	N	00	N
43	20241223	150759	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23450	4600	2	24.40	49285207370	2136802	724.77	19190	24300	19190	24500	13200	18850	23064.94	0.86	0	27754	22143	20496	19553	17906	16963	20025	17435	103	5650	500	13190	50	1	20680783	4850	21.34	1.67	12	10.33	1099.00	14034.00	24300	20241223	-3.50	7200	20240125	225.69	24300	-3.50	20241223	7200	225.69	20240125	35250	-33.48	20240415	9450	148.15	20240530	2.50	N	100840	500	103 억	176826	N	N	3530	N	00	N
44	20241223	140753	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23850	5000	2	26.53	45826138470	1989826	674.92	19190	24300	19190	24500	13200	18850	23030.22	0.86	0	37646	22143	20496	19553	17906	16963	20025	17435	103	5650	500	13190	50	1	20680783	4932	21.70	1.70	12	9.62	1099.00	14034.00	24300	20241223	-1.85	7200	20240125	231.25	24300	-1.85	20241223	7200	231.25	20240125	35250	-32.34	20240415	9450	152.38	20240530	2.50	N	100840	500	103 억	176826	N	N	3530	N	00	N
45	20241223	130754	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23650	4800	2	25.46	43284816920	1882712	638.59	19190	24300	19190	24500	13200	18850	22990.67	0.86	0	26748	22143	20496	19553	17906	16963	20025	17435	103	5650	500	13190	50	1	20680783	4891	21.52	1.69	12	9.10	1099.00	14034.00	24300	20241223	-2.67	7200	20240125	228.47	24300	-2.67	20241223	7200	228.47	20240125	35250	-32.91	20240415	9450	150.26	20240530	2.50	N	100840	500	103 억	176826	N	N	3530	N	00	N
46	20241223	120756	55	60.00	KOSPI	기계	N	N	N	Y	60	N	24000	5150	2	27.32	39512668720	1725400	585.23	19190	24300	19190	24500	13200	18850	22900.58	0.86	0	30202	22143	20496	19553	17906	16963	20025	17435	103	5650	500	13190	50	1	20680783	4963	21.84	1.71	12	8.34	1099.00	14034.00	24300	20241223	-1.23	7200	20240125	233.33	24300	-1.23	20241223	7200	233.33	20240125	35250	-31.91	20240415	9450	153.97	20240530	2.50	N	100840	500	103 억	176826	N	N	3530	N	00	N
47	20241223	110754	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23700	4850	2	25.73	35063364220	1538395	521.80	19190	24300	19190	24500	13200	18850	22792.17	0.86	0	10515	22143	20496	19553	17906	16963	20025	17435	103	5650	500	13190	50	1	20680783	4901	21.57	1.69	12	7.44	1099.00	14034.00	24300	20241223	-2.47	7200	20240125	229.17	24300	-2.47	20241223	7200	229.17	20240125	35250	-32.77	20240415	9450	150.79	20240530	2.50	N	100840	500	103 억	176826	N	N	3530	N	00	N
48	20241223	100749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	23350	4500	2	23.87	27153733420	1205795	408.99	19190	23900	19190	24500	13200	18850	22519.36	0.86	0	2763	22143	20496	19553	17906	16963	20025	17435	103	5650	500	13190	50	1	20680783	4829	21.25	1.66	12	5.83	1099.00	14034.00	23900	20241223	-2.30	7200	20240125	224.31	23900	-2.30	20241223	7200	224.31	20240125	35250	-33.76	20240415	9450	147.09	20240530	2.50	N	100840	500	103 억	176826	N	N	3530	N	00	N
49	20241223	090753	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21100	2250	2	11.94	1677179520	83084	28.18	19190	21100	19190	24500	13200	18850	20186.55	0.86	0	19042	22143	20496	19553	17906	16963	20025	17435	103	5650	500	13190	50	1	20680783	4364	19.20	1.50	12	0.40	1099.00	14034.00	21200	20241219	-0.47	7200	20240125	193.06	21200	-0.47	20241219	7200	193.06	20240125	35250	-40.14	20240415	9450	123.28	20240530	2.50	N	100840	500	103 억	176826	Y	N	3530	N	00	N
50	20241220	160749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18850	-1550	5	-7.60	5724650830	293300	62.26	20400	21200	18610	26500	14300	20400	19521.77	0.94	0	-41605	22933	21666	19933	18666	16933	22300	19300	103	6100	500	14280	10	1	20680783	3898	17.15	1.34	12	1.42	1099.00	14034.00	21200	20241219	-11.08	7200	20240125	161.81	21200	0.00	20241219	7200	161.81	20240125	35250	-46.52	20240415	9450	99.47	20240530	2.60	N	100840	500	103 억	193968	N	N	3530	N	00	N
51	20241220	150753	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18770	-1630	5	-7.99	5259025940	268551	57.00	20400	21200	18610	26500	14300	20400	19582.41	0.94	0	-37847	22933	21666	19933	18666	16933	22300	19300	103	6100	500	14280	10	1	20680783	3882	17.08	1.34	12	1.30	1099.00	14034.00	21200	20241219	-11.46	7200	20240125	160.69	21200	0.00	20241219	7200	160.69	20240125	35250	-46.75	20240415	9450	98.62	20240530	2.60	N	100840	500	103 억	193968	N	N	147	N	00	N
52	20241220	140751	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18760	-1640	5	-8.04	4827869800	245656	52.14	20400	21200	18610	26500	14300	20400	19652.41	0.94	0	-33718	22933	21666	19933	18666	16933	22300	19300	103	6100	500	14280	10	1	20680783	3880	17.07	1.34	12	1.19	1099.00	14034.00	21200	20241219	-11.51	7200	20240125	160.56	21200	0.00	20241219	7200	160.56	20240125	35250	-46.78	20240415	9450	98.52	20240530	2.60	N	100840	500	103 억	193968	N	N	147	N	00	N
53	20241220	130750	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19240	-1160	5	-5.69	3724723990	187185	39.73	20400	21200	19240	26500	14300	20400	19898.13	0.94	0	-40733	22933	21666	19933	18666	16933	22300	19300	103	6100	500	14280	10	1	20680783	3979	17.51	1.37	12	0.91	1099.00	14034.00	21200	20241219	-9.25	7200	20240125	167.22	21200	0.00	20241219	7200	167.22	20240125	35250	-45.42	20240415	9450	103.60	20240530	2.60	N	100840	500	103 억	193968	N	N	147	N	00	N
54	20241220	120749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19410	-990	5	-4.85	3341622260	167379	35.53	20400	21200	19410	26500	14300	20400	19963.93	0.94	0	-37023	22933	21666	19933	18666	16933	22300	19300	103	6100	500	14280	10	1	20680783	4014	17.66	1.38	12	0.81	1099.00	14034.00	21200	20241219	-8.44	7200	20240125	169.58	21200	0.00	20241219	7200	169.58	20240125	35250	-44.94	20240415	9450	105.40	20240530	2.60	N	100840	500	103 억	193968	N	N	147	N	00	N
55	20241220	110749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19510	-890	5	-4.36	3032364350	151527	32.16	20400	21200	19410	26500	14300	20400	20011.57	0.94	0	-29707	22933	21666	19933	18666	16933	22300	19300	103	6100	500	14280	10	1	20680783	4035	17.75	1.39	12	0.73	1099.00	14034.00	21200	20241219	-7.97	7200	20240125	170.97	21200	0.00	20241219	7200	170.97	20240125	35250	-44.65	20240415	9450	106.46	20240530	2.60	N	100840	500	103 억	193968	N	N	147	N	00	N
56	20241220	100750	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19820	-580	5	-2.84	2312737590	114815	24.37	20400	21200	19740	26500	14300	20400	20142.76	0.94	0	-24057	22933	21666	19933	18666	16933	22300	19300	103	6100	500	14280	10	1	20680783	4099	18.03	1.41	12	0.56	1099.00	14034.00	21200	20241219	-6.51	7200	20240125	175.28	21200	0.00	20241219	7200	175.28	20240125	35250	-43.77	20240415	9450	109.74	20240530	2.60	N	100840	500	103 억	193968	N	N	147	N	00	N
57	20241220	090751	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20300	-100	5	-0.49	653777750	31705	6.73	20400	21200	20250	26500	14300	20400	20621.93	0.94	0	-8586	22933	21666	19933	18666	16933	22300	19300	103	6100	500	14280	50	1	20680783	4198	18.47	1.45	12	0.15	1099.00	14034.00	21200	20241219	-4.25	7200	20240125	181.94	21200	0.00	20241219	7200	181.94	20240125	35250	-42.41	20240415	9450	114.81	20240530	2.60	N	100840	500	103 억	193968	N	N	147	N	00	N
58	20241219	160748	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20400	1150	2	5.97	9501748840	469427	192.51	18560	21200	18200	25000	13480	19250	20241.10	0.63	0	65613	20263	19756	19253	18746	18243	20010	19000	103	5750	500	13470	50	1	20680783	4219	18.56	1.45	12	2.27	1099.00	14034.00	21200	20241219	-3.77	7200	20240125	183.33	21200	-3.77	20241219	7200	183.33	20240125	35250	-42.13	20240415	9450	115.87	20240530	2.72	N	100840	500	103 억	129843	N	N	147	N	00	N
59	20241219	150747	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	1250	2	6.49	9149742590	452150	185.42	18560	21200	18200	25000	13480	19250	20236.08	0.63	0	62006	20263	19756	19253	18746	18243	20010	19000	103	5750	500	13470	50	1	20680783	4240	18.65	1.46	12	2.19	1099.00	14034.00	21200	20241219	-3.30	7200	20240125	184.72	21200	-3.30	20241219	7200	184.72	20240125	35250	-41.84	20240415	9450	116.93	20240530	2.72	N	100840	500	103 억	129843	N	N	724	N	00	N
60	20241219	140748	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20850	1600	2	8.31	8286899940	410293	168.26	18560	21200	18200	25000	13480	19250	20197.52	0.63	0	54219	20263	19756	19253	18746	18243	20010	19000	103	5750	500	13470	50	1	20680783	4312	18.97	1.49	12	1.98	1099.00	14034.00	21200	20241219	-1.65	7200	20240125	189.58	21200	-1.65	20241219	7200	189.58	20240125	35250	-40.85	20240415	9450	120.63	20240530	2.72	N	100840	500	103 억	129843	N	N	724	N	00	N
61	20241219	130747	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	1300	2	6.75	7524270940	373717	153.26	18560	21200	18200	25000	13480	19250	20133.61	0.63	0	51990	20263	19756	19253	18746	18243	20010	19000	103	5750	500	13470	50	1	20680783	4250	18.70	1.46	12	1.81	1099.00	14034.00	21200	20241219	-3.07	7200	20240125	185.42	21200	-3.07	20241219	7200	185.42	20240125	35250	-41.70	20240415	9450	117.46	20240530	2.72	N	100840	500	103 억	129843	N	N	724	N	00	N
62	20241219	120750	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20800	1550	2	8.05	6864949890	341808	140.17	18560	21200	18200	25000	13480	19250	20084.23	0.63	0	45938	20263	19756	19253	18746	18243	20010	19000	103	5750	500	13470	50	1	20680783	4302	18.93	1.48	12	1.65	1099.00	14034.00	21200	20241219	-1.89	7200	20240125	188.89	21200	-1.89	20241219	7200	188.89	20240125	35250	-40.99	20240415	9450	120.11	20240530	2.72	N	100840	500	103 억	129843	N	N	724	N	00	N
63	20241219	110747	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20650	1400	2	7.27	6246242640	311952	127.93	18560	21200	18200	25000	13480	19250	20023.09	0.63	0	35021	20263	19756	19253	18746	18243	20010	19000	103	5750	500	13470	50	1	20680783	4271	18.79	1.47	12	1.51	1099.00	14034.00	21200	20241219	-2.59	7200	20240125	186.81	21200	-2.59	20241219	7200	186.81	20240125	35250	-41.42	20240415	9450	118.52	20240530	2.72	N	100840	500	103 억	129843	N	N	724	N	00	N
64	20241219	100738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19800	550	2	2.86	2324173040	121631	49.88	18560	19880	18200	25000	13480	19250	19108.39	0.63	0	20953	20263	19756	19253	18746	18243	20010	19000	103	5750	500	13470	10	1	20680783	4095	18.02	1.41	12	0.59	1099.00	14034.00	19880	20241122	-0.40	7200	20240125	175.00	19880	0.00	20241122	7200	175.00	20240125	35250	-43.83	20240415	9450	109.52	20240530	2.72	N	100840	500	103 억	129843	N	N	724	N	00	N
65	20241219	090749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18750	-500	5	-2.60	388369440	20830	8.54	18560	18930	18200	25000	13480	19250	18644.72	0.63	0	4415	20263	19756	19253	18746	18243	20010	19000	103	5750	500	13470	10	1	20680783	3878	17.06	1.34	12	0.10	1099.00	14034.00	19880	20241122	-5.68	7200	20240125	160.42	19880	-5.68	20241122	7200	160.42	20240125	35250	-46.81	20240415	9450	98.41	20240530	2.72	N	100840	500	103 억	129843	N	N	724	N	00	N
66	20241218	160743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	60	2	0.31	4701523410	242182	44.13	19040	19760	18750	24900	13440	19190	19413.87	0.72	0	-17168	20683	19936	18753	18006	16823	20310	18380	103	5710	500	13430	10	1	20680783	3981	17.52	1.37	12	1.17	1099.00	14034.00	19880	20241122	-3.17	7200	20240125	167.36	19880	-3.17	20241122	7200	167.36	20240125	35250	-45.39	20240415	9450	103.70	20240530	2.74	N	100840	500	103 억	148671	N	N	724	N	00	N
67	20241218	150748	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19210	20	2	0.10	4461996620	229712	41.85	19040	19760	18750	24900	13440	19190	19424.40	0.72	0	-20812	20683	19936	18753	18006	16823	20310	18380	103	5710	500	13430	10	1	20680783	3973	17.48	1.37	12	1.11	1099.00	14034.00	19880	20241122	-3.37	7200	20240125	166.81	19880	-3.37	20241122	7200	166.81	20240125	35250	-45.50	20240415	9450	103.28	20240530	2.74	N	100840	500	103 억	148671	N	N	35	N	00	N
68	20241218	140745	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19560	370	2	1.93	3814648930	196421	35.79	19040	19760	18750	24900	13440	19190	19420.89	0.72	0	-20962	20683	19936	18753	18006	16823	20310	18380	103	5710	500	13430	10	1	20680783	4045	17.80	1.39	12	0.95	1099.00	14034.00	19880	20241122	-1.61	7200	20240125	171.67	19880	-1.61	20241122	7200	171.67	20240125	35250	-44.51	20240415	9450	106.98	20240530	2.74	N	100840	500	103 억	148671	N	N	35	N	00	N
69	20241218	130747	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19510	320	2	1.67	3267009060	168480	30.70	19040	19760	18750	24900	13440	19190	19391.19	0.72	0	-14885	20683	19936	18753	18006	16823	20310	18380	103	5710	500	13430	10	1	20680783	4035	17.75	1.39	12	0.81	1099.00	14034.00	19880	20241122	-1.86	7200	20240125	170.97	19880	-1.86	20241122	7200	170.97	20240125	35250	-44.65	20240415	9450	106.46	20240530	2.74	N	100840	500	103 억	148671	N	N	35	N	00	N
70	20241218	120738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19520	330	2	1.72	2795087060	144300	26.29	19040	19760	18750	24900	13440	19190	19370.09	0.72	0	-9957	20683	19936	18753	18006	16823	20310	18380	103	5710	500	13430	10	1	20680783	4037	17.76	1.39	12	0.70	1099.00	14034.00	19880	20241122	-1.81	7200	20240125	171.11	19880	-1.81	20241122	7200	171.11	20240125	35250	-44.62	20240415	9450	106.56	20240530	2.74	N	100840	500	103 억	148671	N	N	35	N	00	N
71	20241218	110746	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19430	240	2	1.25	2320769360	119913	21.85	19040	19760	18750	24900	13440	19190	19353.90	0.72	0	-10022	20683	19936	18753	18006	16823	20310	18380	103	5710	500	13430	10	1	20680783	4018	17.68	1.38	12	0.58	1099.00	14034.00	19880	20241122	-2.26	7200	20240125	169.86	19880	-2.26	20241122	7200	169.86	20240125	35250	-44.88	20240415	9450	105.61	20240530	2.74	N	100840	500	103 억	148671	N	N	35	N	00	N
72	20241218	100747	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19390	200	2	1.04	1907852070	98603	17.97	19040	19760	18750	24900	13440	19190	19348.97	0.72	0	-2799	20683	19936	18753	18006	16823	20310	18380	103	5710	500	13430	10	1	20680783	4010	17.64	1.38	12	0.48	1099.00	14034.00	19880	20241122	-2.46	7200	20240125	169.31	19880	-2.46	20241122	7200	169.31	20240125	35250	-44.99	20240415	9450	105.19	20240530	2.74	N	100840	500	103 억	148671	N	N	35	N	00	N
73	20241218	090748	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19170	-20	5	-0.10	368908940	19484	3.55	19040	19190	18750	24900	13440	19190	18932.73	0.72	0	2880	20683	19936	18753	18006	16823	20310	18380	103	5710	500	13430	10	1	20680783	3965	17.44	1.37	12	0.09	1099.00	14034.00	19880	20241122	-3.57	7200	20240125	166.25	19880	-3.57	20241122	7200	166.25	20240125	35250	-45.62	20240415	9450	102.86	20240530	2.74	N	100840	500	103 억	148671	N	N	35	N	00	N
74	20241217	160742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19190	1450	2	8.17	10377398930	547139	264.01	17740	19500	17570	23050	12420	17740	18966.25	0.86	0	-25364	18760	18250	17580	17070	16400	18505	17325	103	5310	500	12410	10	1	20680783	3969	17.46	1.37	12	2.65	1099.00	14034.00	19880	20241122	-3.47	7200	20240125	166.53	19880	-3.47	20241122	7200	166.53	20240125	35250	-45.56	20240415	9450	103.07	20240530	2.64	N	100840	500	103 억	178786	N	N	35	N	00	N
75	20241217	150745	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19310	1570	2	8.85	10179645540	536867	259.06	17740	19500	17570	23050	12420	17740	18961.21	0.86	0	-28964	18760	18250	17580	17070	16400	18505	17325	103	5310	500	12410	10	1	20680783	3993	17.57	1.38	12	2.60	1099.00	14034.00	19880	20241122	-2.87	7200	20240125	168.19	19880	-2.87	20241122	7200	168.19	20240125	35250	-45.22	20240415	9450	104.34	20240530	2.64	N	100840	500	103 억	178786	N	N	19	N	00	N
76	20241217	140739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19260	1520	2	8.57	8869641650	469315	226.46	17740	19500	17570	23050	12420	17740	18899.12	0.86	0	-9832	18760	18250	17580	17070	16400	18505	17325	103	5310	500	12410	10	1	20680783	3983	17.53	1.37	12	2.27	1099.00	14034.00	19880	20241122	-3.12	7200	20240125	167.50	19880	-3.12	20241122	7200	167.50	20240125	35250	-45.36	20240415	9450	103.81	20240530	2.64	N	100840	500	103 억	178786	N	N	19	N	00	N
77	20241217	130733	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19060	1320	2	7.44	7729608050	410174	197.92	17740	19500	17570	23050	12420	17740	18844.71	0.86	0	4230	18760	18250	17580	17070	16400	18505	17325	103	5310	500	12410	10	1	20680783	3942	17.34	1.36	12	1.98	1099.00	14034.00	19880	20241122	-4.12	7200	20240125	164.72	19880	-4.12	20241122	7200	164.72	20240125	35250	-45.93	20240415	9450	101.69	20240530	2.64	N	100840	500	103 억	178786	N	N	19	N	00	N
78	20241217	120726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19070	1330	2	7.50	6864694190	364929	176.09	17740	19500	17570	23050	12420	17740	18811.04	0.86	0	12027	18760	18250	17580	17070	16400	18505	17325	103	5310	500	12410	10	1	20680783	3944	17.35	1.36	12	1.76	1099.00	14034.00	19880	20241122	-4.07	7200	20240125	164.86	19880	-4.07	20241122	7200	164.86	20240125	35250	-45.90	20240415	9450	101.80	20240530	2.64	N	100840	500	103 억	178786	N	N	19	N	00	N
79	20241217	110729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18910	1170	2	6.60	6156590170	327742	158.15	17740	19500	17570	23050	12420	17740	18784.87	0.86	0	24631	18760	18250	17580	17070	16400	18505	17325	103	5310	500	12410	10	1	20680783	3911	17.21	1.35	12	1.58	1099.00	14034.00	19880	20241122	-4.88	7200	20240125	162.64	19880	-4.88	20241122	7200	162.64	20240125	35250	-46.35	20240415	9450	100.11	20240530	2.64	N	100840	500	103 억	178786	N	N	19	N	00	N
80	20241217	100736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19100	1360	2	7.67	3427271430	184988	89.26	17740	19150	17570	23050	12420	17740	18526.99	0.86	0	27748	18760	18250	17580	17070	16400	18505	17325	103	5310	500	12410	10	1	20680783	3950	17.38	1.36	12	0.89	1099.00	14034.00	19880	20241122	-3.92	7200	20240125	165.28	19880	-3.92	20241122	7200	165.28	20240125	35250	-45.82	20240415	9450	102.12	20240530	2.64	N	100840	500	103 억	178786	N	N	19	N	00	N
81	20241217	090743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18140	400	2	2.25	232678450	13023	6.28	17740	18440	17570	23050	12420	17740	17866.73	0.86	0	-4168	18760	18250	17580	17070	16400	18505	17325	103	5310	500	12410	10	1	20680783	3751	16.51	1.29	12	0.06	1099.00	14034.00	19880	20241122	-8.75	7200	20240125	151.94	19880	-8.75	20241122	7200	151.94	20240125	35250	-48.54	20240415	9450	91.96	20240530	2.64	N	100840	500	103 억	178786	N	N	19	N	00	N
82	20241216	160735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17740	1030	2	6.16	3624266690	206691	93.30	17000	18090	16910	21700	11700	16710	17534.70	0.76	0	17246	17723	17216	16863	16356	16003	17040	16180	103	4990	500	11690	10	1	20680783	3669	16.14	1.26	12	1.00	1099.00	14034.00	19880	20241122	-10.76	7200	20240125	146.39	19880	-10.76	20241122	7200	146.39	20240125	35250	-49.67	20240415	9450	87.72	20240530	2.54	N	100840	500	103 억	156759	N	N	19	N	00	N
83	20241216	150744	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17790	1080	2	6.46	3524446610	201067	90.76	17000	18090	16910	21700	11700	16710	17528.72	0.76	0	17647	17723	17216	16863	16356	16003	17040	16180	103	4990	500	11690	10	1	20680783	3679	16.19	1.27	12	0.97	1099.00	14034.00	19880	20241122	-10.51	7200	20240125	147.08	19880	-10.51	20241122	7200	147.08	20240125	35250	-49.53	20240415	9450	88.25	20240530	2.54	N	100840	500	103 억	156759	N	N	32	N	00	N
84	20241216	140743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17660	950	2	5.69	3229561100	184406	83.24	17000	18090	16910	21700	11700	16710	17513.32	0.76	0	13586	17723	17216	16863	16356	16003	17040	16180	103	4990	500	11690	10	1	20680783	3652	16.07	1.26	12	0.89	1099.00	14034.00	19880	20241122	-11.17	7200	20240125	145.28	19880	-11.17	20241122	7200	145.28	20240125	35250	-49.90	20240415	9450	86.88	20240530	2.54	N	100840	500	103 억	156759	N	N	32	N	00	N
85	20241216	130744	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17940	1230	2	7.36	2921453690	167041	75.40	17000	18090	16910	21700	11700	16710	17489.44	0.76	0	15342	17723	17216	16863	16356	16003	17040	16180	103	4990	500	11690	10	1	20680783	3710	16.32	1.28	12	0.81	1099.00	14034.00	19880	20241122	-9.76	7200	20240125	149.17	19880	-9.76	20241122	7200	149.17	20240125	35250	-49.11	20240415	9450	89.84	20240530	2.54	N	100840	500	103 억	156759	N	N	32	N	00	N
86	20241216	120744	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17800	1090	2	6.52	2370348850	136301	61.53	17000	17950	16910	21700	11700	16710	17390.55	0.76	0	2856	17723	17216	16863	16356	16003	17040	16180	103	4990	500	11690	10	1	20680783	3681	16.20	1.27	12	0.66	1099.00	14034.00	19880	20241122	-10.46	7200	20240125	147.22	19880	-10.46	20241122	7200	147.22	20240125	35250	-49.50	20240415	9450	88.36	20240530	2.54	N	100840	500	103 억	156759	N	N	32	N	00	N
87	20241216	110743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17490	780	2	4.67	1551718970	90067	40.66	17000	17550	16910	21700	11700	16710	17228.50	0.76	0	-8029	17723	17216	16863	16356	16003	17040	16180	103	4990	500	11690	10	1	20680783	3617	15.91	1.25	12	0.44	1099.00	14034.00	19880	20241122	-12.02	7200	20240125	142.92	19880	-12.02	20241122	7200	142.92	20240125	35250	-50.38	20240415	9450	85.08	20240530	2.54	N	100840	500	103 억	156759	N	N	32	N	00	N
88	20241216	100743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17190	480	2	2.87	1020649430	59505	26.86	17000	17460	16910	21700	11700	16710	17152.33	0.76	0	2029	17723	17216	16863	16356	16003	17040	16180	103	4990	500	11690	10	1	20680783	3555	15.64	1.22	12	0.29	1099.00	14034.00	19880	20241122	-13.53	7200	20240125	138.75	19880	-13.53	20241122	7200	138.75	20240125	35250	-51.23	20240415	9450	81.90	20240530	2.54	N	100840	500	103 억	156759	N	N	32	N	00	N
89	20241216	090744	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17290	580	2	3.47	341960960	19992	9.02	17000	17300	16910	21700	11700	16710	17104.89	0.76	0	2355	17723	17216	16863	16356	16003	17040	16180	103	4990	500	11690	10	1	20680783	3576	15.73	1.23	12	0.10	1099.00	14034.00	19880	20241122	-13.03	7200	20240125	140.14	19880	-13.03	20241122	7200	140.14	20240125	35250	-50.95	20240415	9450	82.96	20240530	2.54	N	100840	500	103 억	156759	N	N	32	N	00	N
90	20241213	160736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16710	-490	5	-2.85	3715843250	220483	96.49	17200	17370	16510	22350	12040	17200	16853.39	0.79	0	-28301	18446	17822	17126	16502	15806	18135	16815	103	5150	500	12040	10	1	20680783	3456	15.20	1.19	12	1.07	1099.00	14034.00	19880	20241122	-15.95	7200	20240125	132.08	19880	-15.95	20241122	7200	132.08	20240125	35250	-52.60	20240415	9450	76.83	20240530	2.54	N	100840	500	103 억	163912	N	N	32	N	00	N
91	20241213	150741	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16760	-440	5	-2.56	3357714130	199081	87.12	17200	17370	16510	22350	12040	17200	16866.07	0.79	0	-30065	18446	17822	17126	16502	15806	18135	16815	103	5150	500	12040	10	1	20680783	3466	15.25	1.19	12	0.96	1099.00	14034.00	19880	20241122	-15.69	7200	20240125	132.78	19880	-15.69	20241122	7200	132.78	20240125	35250	-52.45	20240415	9450	77.35	20240530	2.54	N	100840	500	103 억	163912	N	N	7	N	00	N
92	20241213	140742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17120	-80	5	-0.47	2737049300	162577	71.15	17200	17370	16510	22350	12040	17200	16835.40	0.79	0	-26618	18446	17822	17126	16502	15806	18135	16815	103	5150	500	12040	10	1	20680783	3541	15.58	1.22	12	0.79	1099.00	14034.00	19880	20241122	-13.88	7200	20240125	137.78	19880	-13.88	20241122	7200	137.78	20240125	35250	-51.43	20240415	9450	81.16	20240530	2.54	N	100840	500	103 억	163912	N	N	7	N	00	N
93	20241213	130742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16690	-510	5	-2.97	1875206740	112162	49.08	17200	17370	16510	22350	12040	17200	16718.73	0.79	0	-27257	18446	17822	17126	16502	15806	18135	16815	103	5150	500	12040	10	1	20680783	3452	15.19	1.19	12	0.54	1099.00	14034.00	19880	20241122	-16.05	7200	20240125	131.81	19880	-16.05	20241122	7200	131.81	20240125	35250	-52.65	20240415	9450	76.61	20240530	2.54	N	100840	500	103 억	163912	N	N	7	N	00	N
94	20241213	120742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16810	-390	5	-2.27	1621972020	97018	42.46	17200	17370	16510	22350	12040	17200	16718.26	0.79	0	-25456	18446	17822	17126	16502	15806	18135	16815	103	5150	500	12040	10	1	20680783	3476	15.30	1.20	12	0.47	1099.00	14034.00	19880	20241122	-15.44	7200	20240125	133.47	19880	-15.44	20241122	7200	133.47	20240125	35250	-52.31	20240415	9450	77.88	20240530	2.54	N	100840	500	103 억	163912	N	N	7	N	00	N
95	20241213	110740	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16680	-520	5	-3.02	1345103950	80486	35.22	17200	17370	16510	22350	12040	17200	16712.27	0.79	0	-26104	18446	17822	17126	16502	15806	18135	16815	103	5150	500	12040	10	1	20680783	3450	15.18	1.19	12	0.39	1099.00	14034.00	19880	20241122	-16.10	7200	20240125	131.67	19880	-16.10	20241122	7200	131.67	20240125	35250	-52.68	20240415	9450	76.51	20240530	2.54	N	100840	500	103 억	163912	N	N	7	N	00	N
96	20241213	100733	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16580	-620	5	-3.60	846720290	50392	22.05	17200	17370	16570	22350	12040	17200	16802.67	0.79	0	-16882	18446	17822	17126	16502	15806	18135	16815	103	5150	500	12040	10	1	20680783	3429	15.09	1.18	12	0.24	1099.00	14034.00	19880	20241122	-16.60	7200	20240125	130.28	19880	-16.60	20241122	7200	130.28	20240125	35250	-52.96	20240415	9450	75.45	20240530	2.54	N	100840	500	103 억	163912	N	N	7	N	00	N
97	20241213	090742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16960	-240	5	-1.40	91548510	5333	2.33	17200	17370	16910	22350	12040	17200	17166.42	0.79	0	-4228	18446	17822	17126	16502	15806	18135	16815	103	5150	500	12040	10	1	20680783	3507	15.43	1.21	12	0.03	1099.00	14034.00	19880	20241122	-14.69	7200	20240125	135.56	19880	-14.69	20241122	7200	135.56	20240125	35250	-51.89	20240415	9450	79.47	20240530	2.54	N	100840	500	103 억	163912	N	N	7	N	00	N
98	20241212	160744	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17200	630	2	3.80	3925424170	228195	159.33	16700	17750	16430	21500	11600	16570	17202.06	0.85	0	-32973	17256	16912	16446	16102	15636	17085	16275	103	4930	500	11590	10	1	20680783	3557	15.65	1.23	12	1.10	1099.00	14034.00	19880	20241122	-13.48	7200	20240125	138.89	19880	-13.48	20241122	7200	138.89	20240125	35250	-51.21	20240415	9450	82.01	20240530	2.53	N	100840	500	103 억	175079	N	N	7	N	00	N
99	20241212	150736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17130	560	2	3.38	3789742030	220299	153.81	16700	17750	16430	21500	11600	16570	17202.72	0.85	0	-31219	17256	16912	16446	16102	15636	17085	16275	103	4930	500	11590	10	1	20680783	3543	15.59	1.22	12	1.07	1099.00	14034.00	19880	20241122	-13.83	7200	20240125	137.92	19880	-13.83	20241122	7200	137.92	20240125	35250	-51.40	20240415	9450	81.27	20240530	2.53	N	100840	500	103 억	175079	N	N	57	N	00	N
100	20241212	140735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17430	860	2	5.19	3333212100	193712	135.25	16700	17750	16430	21500	11600	16570	17207.05	0.85	0	-21164	17256	16912	16446	16102	15636	17085	16275	103	4930	500	11590	10	1	20680783	3605	15.86	1.24	12	0.94	1099.00	14034.00	19880	20241122	-12.32	7200	20240125	142.08	19880	-12.32	20241122	7200	142.08	20240125	35250	-50.55	20240415	9450	84.44	20240530	2.53	N	100840	500	103 억	175079	N	N	57	N	00	N
101	20241212	130731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17170	600	2	3.62	2990971310	173959	121.46	16700	17750	16430	21500	11600	16570	17193.54	0.85	0	-15111	17256	16912	16446	16102	15636	17085	16275	103	4930	500	11590	10	1	20680783	3551	15.62	1.22	12	0.84	1099.00	14034.00	19880	20241122	-13.63	7200	20240125	138.47	19880	-13.63	20241122	7200	138.47	20240125	35250	-51.29	20240415	9450	81.69	20240530	2.53	N	100840	500	103 억	175079	N	N	57	N	00	N
102	20241212	120721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17370	800	2	4.83	2609289430	151854	106.02	16700	17750	16430	21500	11600	16570	17182.88	0.85	0	-9866	17256	16912	16446	16102	15636	17085	16275	103	4930	500	11590	10	1	20680783	3592	15.81	1.24	12	0.73	1099.00	14034.00	19880	20241122	-12.63	7200	20240125	141.25	19880	-12.63	20241122	7200	141.25	20240125	35250	-50.72	20240415	9450	83.81	20240530	2.53	N	100840	500	103 억	175079	N	N	57	N	00	N
103	20241212	110732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17530	960	2	5.79	2122729390	124090	86.64	16700	17550	16430	21500	11600	16570	17106.37	0.85	0	2182	17256	16912	16446	16102	15636	17085	16275	103	4930	500	11590	10	1	20680783	3625	15.95	1.25	12	0.60	1099.00	14034.00	19880	20241122	-11.82	7200	20240125	143.47	19880	-11.82	20241122	7200	143.47	20240125	35250	-50.27	20240415	9450	85.50	20240530	2.53	N	100840	500	103 억	175079	N	N	57	N	00	N
104	20241212	100730	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17210	640	2	3.86	1281032960	75528	52.73	16700	17470	16430	21500	11600	16570	16961.03	0.85	0	-4055	17256	16912	16446	16102	15636	17085	16275	103	4930	500	11590	10	1	20680783	3559	15.66	1.23	12	0.37	1099.00	14034.00	19880	20241122	-13.43	7200	20240125	139.03	19880	-13.43	20241122	7200	139.03	20240125	35250	-51.18	20240415	9450	82.12	20240530	2.53	N	100840	500	103 억	175079	N	N	57	N	00	N
105	20241212	090737	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16620	50	2	0.30	94446610	5691	3.97	16700	16850	16510	21500	11600	16570	16595.78	0.85	0	-2917	17256	16912	16446	16102	15636	17085	16275	103	4930	500	11590	10	1	20680783	3437	15.12	1.18	12	0.03	1099.00	14034.00	19880	20241122	-16.40	7200	20240125	130.83	19880	-16.40	20241122	7200	130.83	20240125	35250	-52.85	20240415	9450	75.87	20240530	2.53	N	100840	500	103 억	175079	N	N	57	N	00	N
106	20241211	160729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16570	310	2	1.91	2333675750	142093	62.46	16000	16790	15980	21100	11390	16260	16423.58	0.88	0	-11897	17313	16786	16233	15706	15153	17050	15970	103	4840	500	11380	10	1	20680783	3427	15.08	1.18	12	0.69	1099.00	14034.00	19880	20241122	-16.65	7200	20240125	130.14	19880	-16.65	20241122	7200	130.14	20240125	35250	-52.99	20240415	9450	75.34	20240530	2.55	N	100840	500	103 억	183001	N	N	57	N	00	N
107	20241211	150645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16420	160	2	0.98	2194489110	133623	58.74	16000	16790	15980	21100	11390	16260	16422.99	0.88	0	-14226	17313	16786	16233	15706	15153	17050	15970	103	4840	500	11380	10	1	20680783	3396	14.94	1.17	12	0.65	1099.00	14034.00	19880	20241122	-17.40	7200	20240125	128.06	19880	-17.40	20241122	7200	128.06	20240125	35250	-53.42	20240415	9450	73.76	20240530	2.55	N	100840	500	103 억	183001	N	N	114	N	00	N
108	20241211	140736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16670	410	2	2.52	1948341690	118686	52.17	16000	16790	15980	21100	11390	16260	16415.94	0.88	0	-13359	17313	16786	16233	15706	15153	17050	15970	103	4840	500	11380	10	1	20680783	3447	15.17	1.19	12	0.57	1099.00	14034.00	19880	20241122	-16.15	7200	20240125	131.53	19880	-16.15	20241122	7200	131.53	20240125	35250	-52.71	20240415	9450	76.40	20240530	2.55	N	100840	500	103 억	183001	N	N	114	N	00	N
109	20241211	130738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16370	110	2	0.68	1476323000	90151	39.63	16000	16790	15980	21100	11390	16260	16376.11	0.88	0	-14128	17313	16786	16233	15706	15153	17050	15970	103	4840	500	11380	10	1	20680783	3385	14.90	1.17	12	0.44	1099.00	14034.00	19880	20241122	-17.66	7200	20240125	127.36	19880	-17.66	20241122	7200	127.36	20240125	35250	-53.56	20240415	9450	73.23	20240530	2.55	N	100840	500	103 억	183001	N	N	114	N	00	N
110	20241211	120739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16290	30	2	0.18	1341383840	81853	35.98	16000	16790	15980	21100	11390	16260	16387.72	0.88	0	-11975	17313	16786	16233	15706	15153	17050	15970	103	4840	500	11380	10	1	20680783	3369	14.82	1.16	12	0.40	1099.00	14034.00	19880	20241122	-18.06	7200	20240125	126.25	19880	-18.06	20241122	7200	126.25	20240125	35250	-53.79	20240415	9450	72.38	20240530	2.55	N	100840	500	103 억	183001	N	N	114	N	00	N
111	20241211	110735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16420	160	2	0.98	1114382390	67915	29.85	16000	16790	15980	21100	11390	16260	16408.49	0.88	0	-13741	17313	16786	16233	15706	15153	17050	15970	103	4840	500	11380	10	1	20680783	3396	14.94	1.17	12	0.33	1099.00	14034.00	19880	20241122	-17.40	7200	20240125	128.06	19880	-17.40	20241122	7200	128.06	20240125	35250	-53.42	20240415	9450	73.76	20240530	2.55	N	100840	500	103 억	183001	N	N	114	N	00	N
112	20241211	100737	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16480	220	2	1.35	679384310	41705	18.33	16000	16550	15980	21100	11390	16260	16290.24	0.88	0	-4413	17313	16786	16233	15706	15153	17050	15970	103	4840	500	11380	10	1	20680783	3408	15.00	1.17	12	0.20	1099.00	14034.00	19880	20241122	-17.10	7200	20240125	128.89	19880	-17.10	20241122	7200	128.89	20240125	35250	-53.25	20240415	9450	74.39	20240530	2.55	N	100840	500	103 억	183001	N	N	114	N	00	N
113	20241211	090741	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16250	-10	5	-0.06	207232820	12903	5.67	16000	16250	15980	21100	11390	16260	16060.82	0.88	0	1759	17313	16786	16233	15706	15153	17050	15970	103	4840	500	11380	10	1	20680783	3361	14.79	1.16	12	0.06	1099.00	14034.00	19880	20241122	-18.26	7200	20240125	125.69	19880	-18.26	20241122	7200	125.69	20240125	35250	-53.90	20240415	9450	71.96	20240530	2.55	N	100840	500	103 억	183001	N	N	114	N	00	N
114	20241210	160731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16260	590	2	3.77	3689646540	227367	98.25	15680	16760	15680	20350	10970	15670	16245.87	1.44	0	-8940	16876	16272	15936	15332	14996	16105	15165	103	4680	500	10960	10	1	20680783	3363	14.80	1.16	12	1.10	1099.00	14034.00	19880	20241122	-18.21	7200	20240125	125.83	19880	-18.21	20241122	7200	125.83	20240125	35250	-53.87	20240415	9450	72.06	20240530	2.76	N	100840	500	103 억	297665	N	N	114	N	00	N
115	20241210	150732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16250	580	2	3.70	3536287880	217942	94.18	15680	16760	15680	20350	10970	15670	16244.74	1.44	0	-11028	16876	16272	15936	15332	14996	16105	15165	103	4680	500	10960	10	1	20680783	3361	14.79	1.16	12	1.05	1099.00	14034.00	19880	20241122	-18.26	7200	20240125	125.69	19880	-18.26	20241122	7200	125.69	20240125	35250	-53.90	20240415	9450	71.96	20240530	2.76	N	100840	500	103 억	297665	N	N	227	N	00	N
116	20241210	140732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16390	720	2	4.59	2825460830	174352	75.34	15680	16760	15680	20350	10970	15670	16228.48	1.44	0	-16426	16876	16272	15936	15332	14996	16105	15165	103	4680	500	10960	10	1	20680783	3390	14.91	1.17	12	0.84	1099.00	14034.00	19880	20241122	-17.56	7200	20240125	127.64	19880	-17.56	20241122	7200	127.64	20240125	35250	-53.50	20240415	9450	73.44	20240530	2.76	N	100840	500	103 억	297665	N	N	227	N	00	N
117	20241210	130731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16200	530	2	3.38	2606257940	160914	69.54	15680	16760	15680	20350	10970	15670	16221.17	1.44	0	-15517	16876	16272	15936	15332	14996	16105	15165	103	4680	500	10960	10	1	20680783	3350	14.74	1.15	12	0.78	1099.00	14034.00	19880	20241122	-18.51	7200	20240125	125.00	19880	-18.51	20241122	7200	125.00	20240125	35250	-54.04	20240415	9450	71.43	20240530	2.76	N	100840	500	103 억	297665	N	N	227	N	00	N
118	20241210	120731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16030	360	2	2.30	2308557570	142333	61.51	15680	16760	15680	20350	10970	15670	16248.58	1.44	0	-13998	16876	16272	15936	15332	14996	16105	15165	103	4680	500	10960	10	1	20680783	3315	14.59	1.14	12	0.69	1099.00	14034.00	19880	20241122	-19.37	7200	20240125	122.64	19880	-19.37	20241122	7200	122.64	20240125	35250	-54.52	20240415	9450	69.63	20240530	2.76	N	100840	500	103 억	297665	N	N	227	N	00	N
119	20241210	110731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16250	580	2	3.70	1855923690	114281	49.39	15680	16760	15680	20350	10970	15670	16278.19	1.44	0	2102	16876	16272	15936	15332	14996	16105	15165	103	4680	500	10960	10	1	20680783	3361	14.79	1.16	12	0.55	1099.00	14034.00	19880	20241122	-18.26	7200	20240125	125.69	19880	-18.26	20241122	7200	125.69	20240125	35250	-53.90	20240415	9450	71.96	20240530	2.76	N	100840	500	103 억	297665	N	N	227	N	00	N
120	20241210	100731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16690	1020	2	6.51	1362588850	84454	36.50	15680	16760	15680	20350	10970	15670	16177.18	1.44	0	4353	16876	16272	15936	15332	14996	16105	15165	103	4680	500	10960	10	1	20680783	3452	15.19	1.19	12	0.41	1099.00	14034.00	19880	20241122	-16.05	7200	20240125	131.81	19880	-16.05	20241122	7200	131.81	20240125	35250	-52.65	20240415	9450	76.61	20240530	2.76	N	100840	500	103 억	297665	N	N	227	N	00	N
121	20241210	090736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15960	290	2	1.85	245781780	15575	6.73	15680	16120	15680	20350	10970	15670	15874.94	1.44	0	658	16876	16272	15936	15332	14996	16105	15165	103	4680	500	10960	10	1	20680783	3301	14.52	1.14	12	0.08	1099.00	14034.00	19880	20241122	-19.72	7200	20240125	121.67	19880	-19.72	20241122	7200	121.67	20240125	35250	-54.72	20240415	9450	68.89	20240530	2.76	N	100840	500	103 억	297665	N	N	227	N	00	N
122	20241209	160729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15670	-880	5	-5.32	3675361300	229911	53.85	16000	16540	15600	21500	11590	16550	15986.07	1.32	0	23698	18683	17616	16683	15616	14683	17150	15150	103	4950	500	11580	10	1	20680783	3241	14.26	1.12	12	1.11	1099.00	14034.00	19880	20241122	-21.18	7200	20240125	117.64	19880	-21.18	20241122	7200	117.64	20240125	35250	-55.55	20240415	9450	65.82	20240530	3.01	N	100840	500	103 억	272033	N	N	227	N	00	N
123	20241209	150729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15740	-810	5	-4.89	3365694500	210193	49.24	16000	16540	15600	21500	11590	16550	16012.20	1.32	0	15012	18683	17616	16683	15616	14683	17150	15150	103	4950	500	11580	10	1	20680783	3255	14.32	1.12	12	1.02	1099.00	14034.00	19880	20241122	-20.82	7200	20240125	118.61	19880	-20.82	20241122	7200	118.61	20240125	35250	-55.35	20240415	9450	66.56	20240530	3.01	N	100840	500	103 억	272033	N	N	90	N	00	N
124	20241209	140730	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16030	-520	5	-3.14	2924940300	182371	42.72	16000	16540	15600	21500	11590	16550	16038.18	1.32	0	14591	18683	17616	16683	15616	14683	17150	15150	103	4950	500	11580	10	1	20680783	3315	14.59	1.14	12	0.88	1099.00	14034.00	19880	20241122	-19.37	7200	20240125	122.64	19880	-19.37	20241122	7200	122.64	20240125	35250	-54.52	20240415	9450	69.63	20240530	3.01	N	100840	500	103 억	272033	N	N	90	N	00	N
125	20241209	130732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15780	-770	5	-4.65	2534483640	157864	36.98	16000	16540	15600	21500	11590	16550	16054.60	1.32	0	14039	18683	17616	16683	15616	14683	17150	15150	103	4950	500	11580	10	1	20680783	3263	14.36	1.12	12	0.76	1099.00	14034.00	19880	20241122	-20.62	7200	20240125	119.17	19880	-20.62	20241122	7200	119.17	20240125	35250	-55.23	20240415	9450	66.98	20240530	3.01	N	100840	500	103 억	272033	N	N	90	N	00	N
126	20241209	120728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15680	-870	5	-5.26	2349419140	146102	34.22	16000	16540	15600	21500	11590	16550	16080.42	1.32	0	13233	18683	17616	16683	15616	14683	17150	15150	103	4950	500	11580	10	1	20680783	3243	14.27	1.12	12	0.71	1099.00	14034.00	19880	20241122	-21.13	7200	20240125	117.78	19880	-21.13	20241122	7200	117.78	20240125	35250	-55.52	20240415	9450	65.93	20240530	3.01	N	100840	500	103 억	272033	N	N	90	N	00	N
127	20241209	110730	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15810	-740	5	-4.47	1923447870	118986	27.87	16000	16540	15800	21500	11590	16550	16165.07	1.32	0	6124	18683	17616	16683	15616	14683	17150	15150	103	4950	500	11580	10	1	20680783	3270	14.39	1.13	12	0.58	1099.00	14034.00	19880	20241122	-20.47	7200	20240125	119.58	19880	-20.47	20241122	7200	119.58	20240125	35250	-55.15	20240415	9450	67.30	20240530	3.01	N	100840	500	103 억	272033	N	N	90	N	00	N
128	20241209	100728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16080	-470	5	-2.84	1300831530	79960	18.73	16000	16540	16000	21500	11590	16550	16268.25	1.32	0	15452	18683	17616	16683	15616	14683	17150	15150	103	4950	500	11580	10	1	20680783	3325	14.63	1.15	12	0.39	1099.00	14034.00	19880	20241122	-19.11	7200	20240125	123.33	19880	-19.11	20241122	7200	123.33	20240125	35250	-54.38	20240415	9450	70.16	20240530	3.01	N	100840	500	103 억	272033	N	N	90	N	00	N
129	20241209	090725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16500	-50	5	-0.30	506126700	31135	7.29	16000	16500	16000	21500	11590	16550	16255.12	1.32	0	21105	18683	17616	16683	15616	14683	17150	15150	103	4950	500	11580	10	1	20680783	3412	15.01	1.18	12	0.15	1099.00	14034.00	19880	20241122	-17.00	7200	20240125	129.17	19880	-17.00	20241122	7200	129.17	20240125	35250	-53.19	20240415	9450	74.60	20240530	3.01	N	100840	500	103 억	272033	N	N	90	N	00	N
130	20241206	160722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16550	-680	5	-3.95	7042360370	425950	150.34	17280	17750	15750	22350	12070	17230	16533.30	1.22	0	-26900	18516	17872	17456	16812	16396	17665	16605	103	5120	500	12060	10	1	20680783	3423	15.06	1.18	12	2.06	1099.00	14034.00	19880	20241122	-16.75	7200	20240125	129.86	19880	-16.75	20241122	7200	129.86	20240125	35250	-53.05	20240415	9450	75.13	20240530	3.19	N	100840	500	103 억	252762	N	N	90	N	00	N
131	20241206	150726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16760	-470	5	-2.73	6778754730	410083	144.74	17280	17750	15750	22350	12070	17230	16530.20	1.22	0	-21362	18516	17872	17456	16812	16396	17665	16605	103	5120	500	12060	10	1	20680783	3466	15.25	1.19	12	1.98	1099.00	14034.00	19880	20241122	-15.69	7200	20240125	132.78	19880	-15.69	20241122	7200	132.78	20240125	35250	-52.45	20240415	9450	77.35	20240530	3.19	N	100840	500	103 억	252762	N	N	98	N	00	N
132	20241206	140724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16540	-690	5	-4.00	5770627710	349512	123.36	17280	17750	15750	22350	12070	17230	16510.53	1.22	0	-13752	18516	17872	17456	16812	16396	17665	16605	103	5120	500	12060	10	1	20680783	3421	15.05	1.18	12	1.69	1099.00	14034.00	19880	20241122	-16.80	7200	20240125	129.72	19880	-16.80	20241122	7200	129.72	20240125	35250	-53.08	20240415	9450	75.03	20240530	3.19	N	100840	500	103 억	252762	N	N	98	N	00	N
133	20241206	130724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16310	-920	5	-5.34	5147668890	311663	110.00	17280	17750	15750	22350	12070	17230	16516.78	1.22	0	-3344	18516	17872	17456	16812	16396	17665	16605	103	5120	500	12060	10	1	20680783	3373	14.84	1.16	12	1.51	1099.00	14034.00	19880	20241122	-17.96	7200	20240125	126.53	19880	-17.96	20241122	7200	126.53	20240125	35250	-53.73	20240415	9450	72.59	20240530	3.19	N	100840	500	103 억	252762	N	N	98	N	00	N
134	20241206	120721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16510	-720	5	-4.18	4137336490	250447	88.40	17280	17750	15750	22350	12070	17230	16519.81	1.22	0	21717	18516	17872	17456	16812	16396	17665	16605	103	5120	500	12060	10	1	20680783	3414	15.02	1.18	12	1.21	1099.00	14034.00	19880	20241122	-16.95	7200	20240125	129.31	19880	-16.95	20241122	7200	129.31	20240125	35250	-53.16	20240415	9450	74.71	20240530	3.19	N	100840	500	103 억	252762	N	N	98	N	00	N
135	20241206	110720	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16130	-1100	5	-6.38	3119078490	188287	66.46	17280	17750	15750	22350	12070	17230	16565.55	1.22	0	3441	18516	17872	17456	16812	16396	17665	16605	103	5120	500	12060	10	1	20680783	3336	14.68	1.15	12	0.91	1099.00	14034.00	19880	20241122	-18.86	7200	20240125	124.03	19880	-18.86	20241122	7200	124.03	20240125	35250	-54.24	20240415	9450	70.69	20240530	3.19	N	100840	500	103 억	252762	N	N	98	N	00	N
136	20241206	100719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16550	-680	5	-3.95	1577723140	92349	32.60	17280	17750	16470	22350	12070	17230	17084.36	1.22	0	-5463	18516	17872	17456	16812	16396	17665	16605	103	5120	500	12060	10	1	20680783	3423	15.06	1.18	12	0.45	1099.00	14034.00	19880	20241122	-16.75	7200	20240125	129.86	19880	-16.75	20241122	7200	129.86	20240125	35250	-53.05	20240415	9450	75.13	20240530	3.19	N	100840	500	103 억	252762	N	N	98	N	00	N
137	20241206	090724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17430	200	2	1.16	304454200	17326	6.12	17280	17750	17280	22350	12070	17230	17572.10	1.22	0	-2420	18516	17872	17456	16812	16396	17665	16605	103	5120	500	12060	10	1	20680783	3605	15.86	1.24	12	0.08	1099.00	14034.00	19880	20241122	-12.32	7200	20240125	142.08	19880	-12.32	20241122	7200	142.08	20240125	35250	-50.55	20240415	9450	84.44	20240530	3.19	N	100840	500	103 억	252762	N	N	98	N	00	N
138	20241205	160711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17230	220	2	1.29	4952095860	282970	32.17	17750	18100	17040	22100	11910	17010	17500.64	1.17	0	29345	19256	18132	17026	15902	14796	17580	15350	103	5090	500	11900	10	1	20680783	3563	15.68	1.23	12	1.37	1099.00	14034.00	19880	20241122	-13.33	7200	20240125	139.31	19880	-13.33	20241122	7200	139.31	20240125	35250	-51.12	20240415	9450	82.33	20240530	3.09	N	100840	500	103 억	242683	N	N	98	N	00	N
139	20241205	150716	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17200	190	2	1.12	4778019280	272877	31.02	17750	18100	17040	22100	11910	17010	17509.79	1.17	0	27781	19256	18132	17026	15902	14796	17580	15350	103	5090	500	11900	10	1	20680783	3557	15.65	1.23	12	1.32	1099.00	14034.00	19880	20241122	-13.48	7200	20240125	138.89	19880	-13.48	20241122	7200	138.89	20240125	35250	-51.21	20240415	9450	82.01	20240530	3.09	N	100840	500	103 억	242683	N	N	13	N	00	N
140	20241205	140703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17720	710	2	4.17	3871526660	220671	25.08	17750	18100	17040	22100	11910	17010	17544.34	1.17	0	17671	19256	18132	17026	15902	14796	17580	15350	103	5090	500	11900	10	1	20680783	3665	16.12	1.26	12	1.07	1099.00	14034.00	19880	20241122	-10.87	7200	20240125	146.11	19880	-10.87	20241122	7200	146.11	20240125	35250	-49.73	20240415	9450	87.51	20240530	3.09	N	100840	500	103 억	242683	N	N	13	N	00	N
141	20241205	130712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17130	120	2	0.71	3188493020	181410	20.62	17750	18100	17100	22100	11910	17010	17576.17	1.17	0	15626	19256	18132	17026	15902	14796	17580	15350	103	5090	500	11900	10	1	20680783	3543	15.59	1.22	12	0.88	1099.00	14034.00	19880	20241122	-13.83	7200	20240125	137.92	19880	-13.83	20241122	7200	137.92	20240125	35250	-51.40	20240415	9450	81.27	20240530	3.09	N	100840	500	103 억	242683	N	N	13	N	00	N
142	20241205	120712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17700	690	2	4.06	2744461720	155803	17.71	17750	18100	17100	22100	11910	17010	17614.95	1.17	0	13277	19256	18132	17026	15902	14796	17580	15350	103	5090	500	11900	10	1	20680783	3660	16.11	1.26	12	0.75	1099.00	14034.00	19880	20241122	-10.97	7200	20240125	145.83	19880	-10.97	20241122	7200	145.83	20240125	35250	-49.79	20240415	9450	87.30	20240530	3.09	N	100840	500	103 억	242683	N	N	13	N	00	N
143	20241205	110711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17860	850	2	5.00	2494859710	141780	16.12	17750	18100	17100	22100	11910	17010	17596.70	1.17	0	14959	19256	18132	17026	15902	14796	17580	15350	103	5090	500	11900	10	1	20680783	3694	16.25	1.27	12	0.69	1099.00	14034.00	19880	20241122	-10.16	7200	20240125	148.06	19880	-10.16	20241122	7200	148.06	20240125	35250	-49.33	20240415	9450	88.99	20240530	3.09	N	100840	500	103 억	242683	N	N	13	N	00	N
144	20241205	100708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17600	590	2	3.47	1920107900	109485	12.45	17750	17950	17100	22100	11910	17010	17537.63	1.17	0	7687	19256	18132	17026	15902	14796	17580	15350	103	5090	500	11900	10	1	20680783	3640	16.01	1.25	12	0.53	1099.00	14034.00	19880	20241122	-11.47	7200	20240125	144.44	19880	-11.47	20241122	7200	144.44	20240125	35250	-50.07	20240415	9450	86.24	20240530	3.09	N	100840	500	103 억	242683	N	N	13	N	00	N
145	20241205	090713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17570	560	2	3.29	481253510	27344	3.11	17750	17750	17440	22100	11910	17010	17599.97	1.17	0	-4842	19256	18132	17026	15902	14796	17580	15350	103	5090	500	11900	10	1	20680783	3634	15.99	1.25	12	0.13	1099.00	14034.00	19880	20241122	-11.62	7200	20240125	144.03	19880	-11.62	20241122	7200	144.03	20240125	35250	-50.16	20240415	9450	85.93	20240530	3.09	N	100840	500	103 억	242683	N	N	13	N	00	N
146	20241204	160700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17010	-1480	5	-8.00	14816426710	878216	423.58	17950	18150	15920	24000	12950	18490	16870.97	1.56	0	-84692	19010	18750	18230	17970	17450	18880	18100	103	5510	500	12940	10	1	20680783	3518	15.48	1.21	12	4.25	1099.00	14034.00	19880	20241122	-14.44	7200	20240125	136.25	19880	-14.44	20241122	7200	136.25	20240125	35250	-51.74	20240415	9450	80.00	20240530	3.01	N	100840	500	103 억	322991	N	N	13	N	00	N
147	20241204	150701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16970	-1520	5	-8.22	14398186700	853512	411.67	17950	18150	15920	24000	12950	18490	16869.34	1.56	0	-90176	19010	18750	18230	17970	17450	18880	18100	103	5510	500	12940	10	1	20680783	3510	15.44	1.21	12	4.13	1099.00	14034.00	19880	20241122	-14.64	7200	20240125	135.69	19880	-14.64	20241122	7200	135.69	20240125	35250	-51.86	20240415	9450	79.58	20240530	3.01	N	100840	500	103 억	322991	N	N	971	N	00	N
148	20241204	140700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16880	-1610	5	-8.71	12283376790	728086	351.17	17950	18150	15920	24000	12950	18490	16870.78	1.56	0	-68045	19010	18750	18230	17970	17450	18880	18100	103	5510	500	12940	10	1	20680783	3491	15.36	1.20	12	3.52	1099.00	14034.00	19880	20241122	-15.09	7200	20240125	134.44	19880	-15.09	20241122	7200	134.44	20240125	35250	-52.11	20240415	9450	78.62	20240530	3.01	N	100840	500	103 억	322991	N	N	971	N	00	N
149	20241204	130658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17540	-950	5	-5.14	10983745670	652977	314.95	17950	18150	15920	24000	12950	18490	16821.03	1.56	0	-52466	19010	18750	18230	17970	17450	18880	18100	103	5510	500	12940	10	1	20680783	3627	15.96	1.25	12	3.16	1099.00	14034.00	19880	20241122	-11.77	7200	20240125	143.61	19880	-11.77	20241122	7200	143.61	20240125	35250	-50.24	20240415	9450	85.61	20240530	3.01	N	100840	500	103 억	322991	N	N	971	N	00	N
150	20241204	120656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16630	-1860	5	-10.06	9419305230	560935	270.55	17950	18150	15920	24000	12950	18490	16792.15	1.56	0	-23555	19010	18750	18230	17970	17450	18880	18100	103	5510	500	12940	10	1	20680783	3439	15.13	1.18	12	2.71	1099.00	14034.00	19880	20241122	-16.35	7200	20240125	130.97	19880	-16.35	20241122	7200	130.97	20240125	35250	-52.82	20240415	9450	75.98	20240530	3.01	N	100840	500	103 억	322991	N	N	971	N	00	N
151	20241204	110647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16350	-2140	5	-11.57	7696609750	454655	219.29	17950	18150	16300	24000	12950	18490	16928.46	1.56	0	-23452	19010	18750	18230	17970	17450	18880	18100	103	5510	500	12940	10	1	20680783	3381	14.88	1.17	12	2.20	1099.00	14034.00	19880	20241122	-17.76	7200	20240125	127.08	19880	-17.76	20241122	7200	127.08	20240125	35250	-53.62	20240415	9450	73.02	20240530	3.01	N	100840	500	103 억	322991	N	N	971	N	00	N
152	20241204	100649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16870	-1620	5	-8.76	6365263580	374418	180.59	17950	18150	16300	24000	12950	18490	17000.42	1.56	0	-1916	19010	18750	18230	17970	17450	18880	18100	103	5510	500	12940	10	1	20680783	3489	15.35	1.20	12	1.81	1099.00	14034.00	19880	20241122	-15.14	7200	20240125	134.31	19880	-15.14	20241122	7200	134.31	20240125	35250	-52.14	20240415	9450	78.52	20240530	3.01	N	100840	500	103 억	322991	N	N	971	N	00	N
153	20241204	090701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17950	-540	5	-2.92	437330810	24328	11.73	17950	18150	17870	24000	12950	18490	17976.44	1.56	0	1308	19010	18750	18230	17970	17450	18880	18100	103	5510	500	12940	10	1	20680783	3712	16.33	1.28	12	0.12	1099.00	14034.00	19880	20241122	-9.71	7200	20240125	149.31	19880	-9.71	20241122	7200	149.31	20240125	35250	-49.08	20240415	9450	89.95	20240530	3.01	N	100840	500	103 억	322991	N	N	971	N	00	N
154	20241203	160727	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18490	420	2	2.32	3733276300	206176	37.48	18070	18490	17710	23450	12650	18070	18107.22	1.75	0	-18314	19390	18730	17720	17060	16050	19060	17390	103	5380	500	12640	10	1	20680783	3824	16.82	1.32	12	1.00	1099.00	14034.00	19880	20241122	-6.99	7200	20240125	156.81	19880	-6.99	20241122	7200	156.81	20240125	35250	-47.55	20240415	9450	95.66	20240530	2.92	N	100840	500	103 억	362100	N	N	971	N	00	N
155	20241203	150754	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18290	220	2	1.22	3233058690	178971	32.54	18070	18380	17710	23450	12650	18070	18064.70	1.75	0	-8107	19390	18730	17720	17060	16050	19060	17390	103	5380	500	12640	10	1	20680783	3783	16.64	1.30	12	0.87	1099.00	14034.00	19880	20241122	-8.00	7200	20240125	154.03	19880	-8.00	20241122	7200	154.03	20240125	35250	-48.11	20240415	9450	93.54	20240530	2.92	N	100840	500	103 억	362100	N	N	271	N	00	N
156	20241203	140743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18140	70	2	0.39	2431991290	135008	24.54	18070	18380	17710	23450	12650	18070	18013.53	1.75	0	553	19390	18730	17720	17060	16050	19060	17390	103	5380	500	12640	10	1	20680783	3751	16.51	1.29	12	0.65	1099.00	14034.00	19880	20241122	-8.75	7200	20240125	151.94	19880	-8.75	20241122	7200	151.94	20240125	35250	-48.54	20240415	9450	91.96	20240530	2.92	N	100840	500	103 억	362100	N	N	271	N	00	N
157	20241203	130743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18050	-20	5	-0.11	1910445170	106233	19.31	18070	18380	17710	23450	12650	18070	17983.25	1.75	0	-5875	19390	18730	17720	17060	16050	19060	17390	103	5380	500	12640	10	1	20680783	3733	16.42	1.29	12	0.51	1099.00	14034.00	19880	20241122	-9.21	7200	20240125	150.69	19880	-9.21	20241122	7200	150.69	20240125	35250	-48.79	20240415	9450	91.01	20240530	2.92	N	100840	500	103 억	362100	N	N	271	N	00	N
158	20241203	120752	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17990	-80	5	-0.44	1566037210	87131	15.84	18070	18380	17710	23450	12650	18070	17972.97	1.75	0	-8115	19390	18730	17720	17060	16050	19060	17390	103	5380	500	12640	10	1	20680783	3720	16.37	1.28	12	0.42	1099.00	14034.00	19880	20241122	-9.51	7200	20240125	149.86	19880	-9.51	20241122	7200	149.86	20240125	35250	-48.96	20240415	9450	90.37	20240530	2.92	N	100840	500	103 억	362100	N	N	271	N	00	N
159	20241203	110736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17920	-150	5	-0.83	1166692690	64861	11.79	18070	18380	17710	23450	12650	18070	17987.13	1.75	0	-7915	19390	18730	17720	17060	16050	19060	17390	103	5380	500	12640	10	1	20680783	3706	16.31	1.28	12	0.31	1099.00	14034.00	19880	20241122	-9.86	7200	20240125	148.89	19880	-9.86	20241122	7200	148.89	20240125	35250	-49.16	20240415	9450	89.63	20240530	2.92	N	100840	500	103 억	362100	N	N	271	N	00	N
160	20241203	100725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18060	-10	5	-0.06	779219710	43354	7.88	18070	18380	17710	23450	12650	18070	17972.62	1.75	0	-5013	19390	18730	17720	17060	16050	19060	17390	103	5380	500	12640	10	1	20680783	3735	16.43	1.29	12	0.21	1099.00	14034.00	19880	20241122	-9.15	7200	20240125	150.83	19880	-9.15	20241122	7200	150.83	20240125	35250	-48.77	20240415	9450	91.11	20240530	2.92	N	100840	500	103 억	362100	N	N	271	N	00	N
161	20241203	090719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17970	-100	5	-0.55	173131970	9588	1.74	18070	18380	17820	23450	12650	18070	18056.66	1.75	0	-3168	19390	18730	17720	17060	16050	19060	17390	103	5380	500	12640	10	1	20680783	3716	16.35	1.28	12	0.05	1099.00	14034.00	19880	20241122	-9.61	7200	20240125	149.58	19880	-9.61	20241122	7200	149.58	20240125	35250	-49.02	20240415	9450	90.16	20240530	2.92	N	100840	500	103 억	362100	N	N	271	N	00	N
162	20241202	160707	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18070	1170	2	6.92	9824963670	548765	148.20	16770	18380	16710	21950	11830	16900	17904.12	2.01	0	-41428	17680	17290	16710	16320	15740	17000	16030	103	5050	500	11830	10	1	20680783	3737	16.44	1.29	12	2.65	1099.00	14034.00	19880	20241122	-9.10	7200	20240125	150.97	19880	-9.10	20241122	7200	150.97	20240125	35250	-48.74	20240415	9450	91.22	20240530	2.94	N	100840	500	103 억	414692	N	N	271	N	00	N
163	20241202	150807	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17980	1080	2	6.39	9694389030	541531	146.25	16770	18380	16710	21950	11830	16900	17902.20	2.01	0	-43008	17680	17290	16710	16320	15740	17000	16030	103	5050	500	11830	10	1	20680783	3718	16.36	1.28	12	2.62	1099.00	14034.00	19880	20241122	-9.56	7200	20240125	149.72	19880	-9.56	20241122	7200	149.72	20240125	35250	-48.99	20240415	9450	90.26	20240530	2.94	N	100840	500	103 억	414692	N	N	31	N	00	N
164	20241202	140729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17760	860	2	5.09	8627525130	482522	130.31	16770	18380	16710	21950	11830	16900	17880.49	2.01	0	-27394	17680	17290	16710	16320	15740	17000	16030	103	5050	500	11830	10	1	20680783	3673	16.16	1.27	12	2.33	1099.00	14034.00	19880	20241122	-10.66	7200	20240125	146.67	19880	-10.66	20241122	7200	146.67	20240125	35250	-49.62	20240415	9450	87.94	20240530	2.94	N	100840	500	103 억	414692	N	N	31	N	00	N
165	20241202	130723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17930	1030	2	6.09	8068127620	451336	121.89	16770	18380	16710	21950	11830	16900	17876.55	2.01	0	-30112	17680	17290	16710	16320	15740	17000	16030	103	5050	500	11830	10	1	20680783	3708	16.31	1.28	12	2.18	1099.00	14034.00	19880	20241122	-9.81	7200	20240125	149.03	19880	-9.81	20241122	7200	149.03	20240125	35250	-49.13	20240415	9450	89.74	20240530	2.94	N	100840	500	103 억	414692	N	N	31	N	00	N
166	20241202	120739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17840	940	2	5.56	7543855090	421913	113.95	16770	18380	16710	21950	11830	16900	17880.60	2.01	0	-23050	17680	17290	16710	16320	15740	17000	16030	103	5050	500	11830	10	1	20680783	3689	16.23	1.27	12	2.04	1099.00	14034.00	19880	20241122	-10.26	7200	20240125	147.78	19880	-10.26	20241122	7200	147.78	20240125	35250	-49.39	20240415	9450	88.78	20240530	2.94	N	100840	500	103 억	414692	N	N	31	N	00	N
167	20241202	110658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18130	1230	2	7.28	6877306790	384967	103.97	16770	18380	16710	21950	11830	16900	17865.19	2.01	0	-16997	17680	17290	16710	16320	15740	17000	16030	103	5050	500	11830	10	1	20680783	3749	16.50	1.29	12	1.86	1099.00	14034.00	19880	20241122	-8.80	7200	20240125	151.81	19880	-8.80	20241122	7200	151.81	20240125	35250	-48.57	20240415	9450	91.85	20240530	2.94	N	100840	500	103 억	414692	N	N	31	N	00	N
168	20241202	100701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17750	850	2	5.03	4943321930	278607	75.24	16770	18150	16710	21950	11830	16900	17743.62	2.01	0	-30764	17680	17290	16710	16320	15740	17000	16030	103	5050	500	11830	10	1	20680783	3671	16.15	1.26	12	1.35	1099.00	14034.00	19880	20241122	-10.71	7200	20240125	146.53	19880	-10.71	20241122	7200	146.53	20240125	35250	-49.65	20240415	9450	87.83	20240530	2.94	N	100840	500	103 억	414692	N	N	31	N	00	N
169	20241202	090659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17200	300	2	1.78	366879570	21573	5.83	16770	17300	16710	21950	11830	16900	17007.46	2.01	0	-941	17680	17290	16710	16320	15740	17000	16030	103	5050	500	11830	10	1	20680783	3557	15.65	1.23	12	0.10	1099.00	14034.00	19880	20241122	-13.48	7200	20240125	138.89	19880	-13.48	20241122	7200	138.89	20240125	35250	-51.21	20240415	9450	82.01	20240530	2.94	N	100840	500	103 억	414692	N	N	31	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History