KissMeData/017370/price/prices-20241201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 61b7199ccb Add accumulated files

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

70 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	160333	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119441030	20723	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	331	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324653	N	N	0	N	N
3	20241231	150335	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119441030	20723	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	331	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324653	N	N	0	N	N
4	20241231	140334	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119441030	20723	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	331	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324653	N	N	0	N	N
5	20241231	130333	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119441030	20723	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	331	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324653	N	N	0	N	N
6	20241231	120333	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119441030	20723	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	331	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324653	N	N	0	N	N
7	20241231	110332	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119441030	20723	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	331	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324653	N	N	0	N	N
8	20241231	100331	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119441030	20723	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	331	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324653	N	N	0	N	N
9	20241231	090335	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119441030	20723	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	331	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324653	N	N	0	N	N
10	20241230	160332	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5700	-10	5	-0.18	119435330	20722	68.95	5720	5840	5660	7420	4000	5710	5763.70	1.77	0	-1311	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1044	14.04	0.99	12	0.11	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	324322	N	N	0	N	N
11	20241230	150334	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5820	110	2	1.93	105453000	18278	60.82	5720	5840	5660	7420	4000	5710	5769.39	1.77	0	-1807	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1066	14.33	1.02	12	0.10	406.00	5733.00	10480	20240216	-44.47	5230	20241209	11.28	10480	-44.47	20240216	5230	11.28	20241209	10480	-44.47	20240216	5230	11.28	20241209	1.51	N	017370	500	91 억	324322	N	N	0	N	N
12	20241230	140332	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5810	100	2	1.75	95379320	16546	55.05	5720	5840	5660	7420	4000	5710	5764.49	1.77	0	-1785	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1064	14.31	1.01	12	0.09	406.00	5733.00	10480	20240216	-44.56	5230	20241209	11.09	10480	-44.56	20240216	5230	11.09	20241209	10480	-44.56	20240216	5230	11.09	20241209	1.51	N	017370	500	91 억	324322	N	N	0	N	N
13	20241230	130333	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5800	90	2	1.58	63940760	11108	36.96	5720	5840	5660	7420	4000	5710	5756.28	1.77	0	-1626	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1062	14.29	1.01	12	0.06	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.51	N	017370	500	91 억	324322	N	N	0	N	N
14	20241230	120332	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5800	90	2	1.58	59210480	10295	34.25	5720	5840	5660	7420	4000	5710	5751.38	1.77	0	-1245	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1062	14.29	1.01	12	0.06	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.51	N	017370	500	91 억	324322	N	N	0	N	N
15	20241230	110333	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5820	110	2	1.93	57642630	10025	33.36	5720	5840	5660	7420	4000	5710	5749.89	1.77	0	-1289	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1066	14.33	1.02	12	0.05	406.00	5733.00	10480	20240216	-44.47	5230	20241209	11.28	10480	-44.47	20240216	5230	11.28	20241209	10480	-44.47	20240216	5230	11.28	20241209	1.51	N	017370	500	91 억	324322	N	N	0	N	N
16	20241230	100333	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5830	120	2	2.10	51854630	9030	30.04	5720	5840	5660	7420	4000	5710	5742.48	1.77	0	-1764	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1068	14.36	1.02	12	0.05	406.00	5733.00	10480	20240216	-44.37	5230	20241209	11.47	10480	-44.37	20240216	5230	11.47	20241209	10480	-44.37	20240216	5230	11.47	20241209	1.51	N	017370	500	91 억	324322	N	N	0	N	N
17	20241230	090334	57	100.00	KOSPI		기계·장비	N	N	N	N	N	5710	0	3	0.00	19520230	3428	11.41	5720	5720	5660	7420	4000	5710	5694.35	1.77	0	-1430	6130	5920	5760	5550	5390	5840	5470	92	1710	500	3990	10	1	18314054	1046	14.06	1.00	12	0.02	406.00	5733.00	10480	20240216	-45.52	5230	20241209	9.18	10480	-45.52	20240216	5230	9.18	20241209	10480	-45.52	20240216	5230	9.18	20241209	1.51	N	017370	500	91 억	324322	N	N	0	N	N
18	20241227	160332	57	100.00	KOSPI		기계	N	N	N	N	N	5710	-170	5	-2.89	172082930	30015	88.72	5970	5970	5600	7640	4120	5880	5729.28	1.81	0	-7371	5960	5920	5840	5800	5720	5940	5820	92	1760	500	4110	10	1	18314054	1046	14.06	1.00	12	0.16	406.00	5733.00	10480	20240216	-45.52	5230	20241209	9.18	10480	-45.52	20240216	5230	9.18	20241209	10480	-45.52	20240216	5230	9.18	20241209	1.51	N	017370	500	91 억	331533	N	N	0	N	N
19	20241227	150331	57	100.00	KOSPI		기계	N	N	N	N	N	5700	-180	5	-3.06	165784790	28912	85.46	5970	5970	5600	7640	4120	5880	5729.97	1.81	0	-6640	5960	5920	5840	5800	5720	5940	5820	92	1760	500	4110	10	1	18314054	1044	14.04	0.99	12	0.16	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.51	N	017370	500	91 억	331533	N	N	0	N	N
20	20241227	140334	57	100.00	KOSPI		기계	N	N	N	N	N	5690	-190	5	-3.23	135932710	23682	70.00	5970	5970	5600	7640	4120	5880	5735.02	1.81	0	-5624	5960	5920	5840	5800	5720	5940	5820	92	1760	500	4110	10	1	18314054	1042	14.01	0.99	12	0.13	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	10480	-45.71	20240216	5230	8.80	20241209	10480	-45.71	20240216	5230	8.80	20241209	1.51	N	017370	500	91 억	331533	N	N	0	N	N
21	20241227	130333	57	100.00	KOSPI		기계	N	N	N	N	N	5720	-160	5	-2.72	118451840	20613	60.93	5970	5970	5600	7640	4120	5880	5741.07	1.81	0	-2903	5960	5920	5840	5800	5720	5940	5820	92	1760	500	4110	10	1	18314054	1048	14.09	1.00	12	0.11	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	10480	-45.42	20240216	5230	9.37	20241209	10480	-45.42	20240216	5230	9.37	20241209	1.51	N	017370	500	91 억	331533	N	N	0	N	N
22	20241227	120332	57	100.00	KOSPI		기계	N	N	N	N	N	5680	-200	5	-3.40	108646500	18892	55.84	5970	5970	5600	7640	4120	5880	5745.22	1.81	0	-1834	5960	5920	5840	5800	5720	5940	5820	92	1760	500	4110	10	1	18314054	1040	13.99	0.99	12	0.10	406.00	5733.00	10480	20240216	-45.80	5230	20241209	8.60	10480	-45.80	20240216	5230	8.60	20241209	10480	-45.80	20240216	5230	8.60	20241209	1.51	N	017370	500	91 억	331533	N	N	0	N	N
23	20241227	110331	57	100.00	KOSPI		기계	N	N	N	N	N	5790	-90	5	-1.53	57738420	9923	29.33	5970	5970	5730	7640	4120	5880	5813.27	1.81	0	-3150	5960	5920	5840	5800	5720	5940	5820	92	1760	500	4110	10	1	18314054	1060	14.26	1.01	12	0.05	406.00	5733.00	10480	20240216	-44.75	5230	20241209	10.71	10480	-44.75	20240216	5230	10.71	20241209	10480	-44.75	20240216	5230	10.71	20241209	1.51	N	017370	500	91 억	331533	N	N	0	N	N
24	20241227	100332	57	100.00	KOSPI		기계	N	N	N	N	N	5860	-20	5	-0.34	27266720	4650	13.74	5970	5970	5800	7640	4120	5880	5860.45	1.81	0	-2493	5960	5920	5840	5800	5720	5940	5820	92	1760	500	4110	10	1	18314054	1073	14.43	1.02	12	0.03	406.00	5733.00	10480	20240216	-44.08	5230	20241209	12.05	10480	-44.08	20240216	5230	12.05	20241209	10480	-44.08	20240216	5230	12.05	20241209	1.51	N	017370	500	91 억	331533	N	N	0	N	N
25	20241227	090334	57	100.00	KOSPI		기계	N	N	N	N	N	5880	0	3	0.00	4928940	838	2.48	5970	5970	5880	7640	4120	5880	5919.47	1.81	0	-7	5960	5920	5840	5800	5720	5940	5820	92	1760	500	4110	10	1	18314054	1077	14.48	1.03	12	0.00	406.00	5733.00	10480	20240216	-43.89	5230	20241209	12.43	10480	-43.89	20240216	5230	12.43	20241209	10480	-43.89	20240216	5230	12.43	20241209	1.51	N	017370	500	91 억	331533	N	N	0	N	N
26	20241226	160332	57	100.00	KOSPI		기계	N	N	N	N	N	5880	70	2	1.20	197324070	33829	237.91	5810	5880	5760	7550	4070	5810	5832.99	1.84	0	-1012	5963	5886	5813	5736	5663	5850	5700	92	1740	500	4060	10	1	18314054	1077	14.48	1.03	12	0.18	406.00	5733.00	10480	20240216	-43.89	5230	20241209	12.43	10480	-43.89	20240216	5230	12.43	20241209	10480	-43.89	20240216	5230	12.43	20241209	1.51	N	017370	500	91 억	337487	N	N	0	N	N
27	20241226	150330	57	100.00	KOSPI		기계	N	N	N	N	N	5810	0	3	0.00	185709790	31853	224.02	5810	5880	5760	7550	4070	5810	5830.21	1.84	0	-886	5963	5886	5813	5736	5663	5850	5700	92	1740	500	4060	10	1	18314054	1064	14.31	1.01	12	0.17	406.00	5733.00	10480	20240216	-44.56	5230	20241209	11.09	10480	-44.56	20240216	5230	11.09	20241209	10480	-44.56	20240216	5230	11.09	20241209	1.51	N	017370	500	91 억	337487	N	N	0	N	N
28	20241226	140329	57	100.00	KOSPI		기계	N	N	N	N	N	5850	40	2	0.69	133095420	22886	160.95	5810	5870	5760	7550	4070	5810	5815.58	1.84	0	907	5963	5886	5813	5736	5663	5850	5700	92	1740	500	4060	10	1	18314054	1071	14.41	1.02	12	0.12	406.00	5733.00	10480	20240216	-44.18	5230	20241209	11.85	10480	-44.18	20240216	5230	11.85	20241209	10480	-44.18	20240216	5230	11.85	20241209	1.51	N	017370	500	91 억	337487	N	N	0	N	N
29	20241226	130331	57	100.00	KOSPI		기계	N	N	N	N	N	5820	10	2	0.17	82538100	14229	100.07	5810	5860	5760	7550	4070	5810	5800.70	1.84	0	1623	5963	5886	5813	5736	5663	5850	5700	92	1740	500	4060	10	1	18314054	1066	14.33	1.02	12	0.08	406.00	5733.00	10480	20240216	-44.47	5230	20241209	11.28	10480	-44.47	20240216	5230	11.28	20241209	10480	-44.47	20240216	5230	11.28	20241209	1.51	N	017370	500	91 억	337487	N	N	0	N	N
30	20241226	120329	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-10	5	-0.17	68359330	11787	82.90	5810	5860	5760	7550	4070	5810	5799.55	1.84	0	2352	5963	5886	5813	5736	5663	5850	5700	92	1740	500	4060	10	1	18314054	1062	14.29	1.01	12	0.06	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.51	N	017370	500	91 억	337487	N	N	0	N	N
31	20241226	110330	57	100.00	KOSPI		기계	N	N	N	N	N	5820	10	2	0.17	42966040	7389	51.97	5810	5860	5760	7550	4070	5810	5814.87	1.84	0	19	5963	5886	5813	5736	5663	5850	5700	92	1740	500	4060	10	1	18314054	1066	14.33	1.02	12	0.04	406.00	5733.00	10480	20240216	-44.47	5230	20241209	11.28	10480	-44.47	20240216	5230	11.28	20241209	10480	-44.47	20240216	5230	11.28	20241209	1.51	N	017370	500	91 억	337487	N	N	0	N	N
32	20241226	100330	57	100.00	KOSPI		기계	N	N	N	N	N	5860	50	2	0.86	29256010	5044	35.47	5810	5860	5760	7550	4070	5810	5800.16	1.84	0	53	5963	5886	5813	5736	5663	5850	5700	92	1740	500	4060	10	1	18314054	1073	14.43	1.02	12	0.03	406.00	5733.00	10480	20240216	-44.08	5230	20241209	12.05	10480	-44.08	20240216	5230	12.05	20241209	10480	-44.08	20240216	5230	12.05	20241209	1.51	N	017370	500	91 억	337487	N	N	0	N	N
33	20241226	090331	57	100.00	KOSPI		기계	N	N	N	N	N	5810	0	3	0.00	342420	59	0.41	5810	5810	5800	7550	4070	5810	5803.73	1.84	0	-40	5963	5886	5813	5736	5663	5850	5700	92	1740	500	4060	10	1	18314054	1064	14.31	1.01	12	0.00	406.00	5733.00	10480	20240216	-44.56	5230	20241209	11.09	10480	-44.56	20240216	5230	11.09	20241209	10480	-44.56	20240216	5230	11.09	20241209	1.51	N	017370	500	91 억	337487	N	N	0	N	N
34	20241224	160330	57	100.00	KOSPI		기계	N	N	N	N	N	5810	0	3	0.00	82230840	14190	49.57	5890	5890	5740	7550	4070	5810	5794.99	1.86	0	-1903	5923	5866	5773	5716	5623	5895	5745	92	1740	500	4060	10	1	18314054	1064	14.31	1.01	12	0.08	406.00	5733.00	10480	20240216	-44.56	5230	20241209	11.09	10480	-44.56	20240216	5230	11.09	20241209	10480	-44.56	20240216	5230	11.09	20241209	1.55	N	017370	500	91 억	340773	N	N	19	N	N
35	20241224	150329	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-10	5	-0.17	79833450	13776	48.13	5890	5890	5740	7550	4070	5810	5795.11	1.86	0	-1779	5923	5866	5773	5716	5623	5895	5745	92	1740	500	4060	10	1	18314054	1062	14.29	1.01	12	0.08	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.55	N	017370	500	91 억	340773	N	N	19	N	N
36	20241224	140328	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-10	5	-0.17	60712130	10480	36.61	5890	5890	5740	7550	4070	5810	5793.14	1.86	0	-1757	5923	5866	5773	5716	5623	5895	5745	92	1740	500	4060	10	1	18314054	1062	14.29	1.01	12	0.06	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.55	N	017370	500	91 억	340773	N	N	19	N	N
37	20241224	130329	57	100.00	KOSPI		기계	N	N	N	N	N	5780	-30	5	-0.52	59720630	10309	36.01	5890	5890	5740	7550	4070	5810	5793.06	1.86	0	-1750	5923	5866	5773	5716	5623	5895	5745	92	1740	500	4060	10	1	18314054	1059	14.24	1.01	12	0.06	406.00	5733.00	10480	20240216	-44.85	5230	20241209	10.52	10480	-44.85	20240216	5230	10.52	20241209	10480	-44.85	20240216	5230	10.52	20241209	1.55	N	017370	500	91 억	340773	N	N	19	N	N
38	20241224	120329	57	100.00	KOSPI		기계	N	N	N	N	N	5790	-20	5	-0.34	44765990	7728	27.00	5890	5890	5740	7550	4070	5810	5792.70	1.86	0	-1598	5923	5866	5773	5716	5623	5895	5745	92	1740	500	4060	10	1	18314054	1060	14.26	1.01	12	0.04	406.00	5733.00	10480	20240216	-44.75	5230	20241209	10.71	10480	-44.75	20240216	5230	10.71	20241209	10480	-44.75	20240216	5230	10.71	20241209	1.55	N	017370	500	91 억	340773	N	N	19	N	N
39	20241224	110329	57	100.00	KOSPI		기계	N	N	N	N	N	5780	-30	5	-0.52	39437540	6808	23.78	5890	5890	5740	7550	4070	5810	5792.82	1.86	0	-967	5923	5866	5773	5716	5623	5895	5745	92	1740	500	4060	10	1	18314054	1059	14.24	1.01	12	0.04	406.00	5733.00	10480	20240216	-44.85	5230	20241209	10.52	10480	-44.85	20240216	5230	10.52	20241209	10480	-44.85	20240216	5230	10.52	20241209	1.55	N	017370	500	91 억	340773	N	N	19	N	N
40	20241224	100329	57	100.00	KOSPI		기계	N	N	N	N	N	5760	-50	5	-0.86	13975960	2414	8.43	5890	5890	5740	7550	4070	5810	5789.54	1.86	0	-366	5923	5866	5773	5716	5623	5895	5745	92	1740	500	4060	10	1	18314054	1055	14.19	1.00	12	0.01	406.00	5733.00	10480	20240216	-45.04	5230	20241209	10.13	10480	-45.04	20240216	5230	10.13	20241209	10480	-45.04	20240216	5230	10.13	20241209	1.55	N	017370	500	91 억	340773	N	N	19	N	N
41	20241224	090331	57	100.00	KOSPI		기계	N	N	N	N	N	5830	20	2	0.34	1684460	288	1.01	5890	5890	5810	7550	4070	5810	5848.82	1.86	0	-158	5923	5866	5773	5716	5623	5895	5745	92	1740	500	4060	10	1	18314054	1068	14.36	1.02	12	0.00	406.00	5733.00	10480	20240216	-44.37	5230	20241209	11.47	10480	-44.37	20240216	5230	11.47	20241209	10480	-44.37	20240216	5230	11.47	20241209	1.55	N	017370	500	91 억	340773	N	N	19	N	N
42	20241223	160327	57	100.00	KOSPI		기계	N	N	N	N	N	5810	70	2	1.22	165030650	28624	44.64	5740	5830	5680	7460	4020	5740	5765.44	1.82	0	7186	5893	5816	5723	5646	5553	5770	5600	92	1720	500	4010	10	1	18314054	1064	14.31	1.01	12	0.16	406.00	5733.00	10480	20240216	-44.56	5230	20241209	11.09	10480	-44.56	20240216	5230	11.09	20241209	10480	-44.56	20240216	5230	11.09	20241209	1.53	N	017370	500	91 억	332439	N	N	19	N	N
43	20241223	150328	57	100.00	KOSPI		기계	N	N	N	N	N	5820	80	2	1.39	163945160	28437	44.35	5740	5830	5680	7460	4020	5740	5765.21	1.82	0	7267	5893	5816	5723	5646	5553	5770	5600	92	1720	500	4010	10	1	18314054	1066	14.33	1.02	12	0.16	406.00	5733.00	10480	20240216	-44.47	5230	20241209	11.28	10480	-44.47	20240216	5230	11.28	20241209	10480	-44.47	20240216	5230	11.28	20241209	1.53	N	017370	500	91 억	332439	N	N	4	N	N
44	20241223	140326	57	100.00	KOSPI		기계	N	N	N	N	N	5800	60	2	1.05	146217100	25380	39.58	5740	5830	5680	7460	4020	5740	5761.12	1.82	0	6968	5893	5816	5723	5646	5553	5770	5600	92	1720	500	4010	10	1	18314054	1062	14.29	1.01	12	0.14	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.53	N	017370	500	91 억	332439	N	N	4	N	N
45	20241223	130327	57	100.00	KOSPI		기계	N	N	N	N	N	5770	30	2	0.52	121177860	21040	32.81	5740	5830	5680	7460	4020	5740	5759.40	1.82	0	5076	5893	5816	5723	5646	5553	5770	5600	92	1720	500	4010	10	1	18314054	1057	14.21	1.01	12	0.11	406.00	5733.00	10480	20240216	-44.94	5230	20241209	10.33	10480	-44.94	20240216	5230	10.33	20241209	10480	-44.94	20240216	5230	10.33	20241209	1.53	N	017370	500	91 억	332439	N	N	4	N	N
46	20241223	120328	57	100.00	KOSPI		기계	N	N	N	N	N	5780	40	2	0.70	66160930	11499	17.93	5740	5830	5680	7460	4020	5740	5753.62	1.82	0	3907	5893	5816	5723	5646	5553	5770	5600	92	1720	500	4010	10	1	18314054	1059	14.24	1.01	12	0.06	406.00	5733.00	10480	20240216	-44.85	5230	20241209	10.52	10480	-44.85	20240216	5230	10.52	20241209	10480	-44.85	20240216	5230	10.52	20241209	1.53	N	017370	500	91 억	332439	N	N	4	N	N
47	20241223	110327	57	100.00	KOSPI		기계	N	N	N	N	N	5790	50	2	0.87	40941460	7128	11.12	5740	5830	5680	7460	4020	5740	5743.75	1.82	0	276	5893	5816	5723	5646	5553	5770	5600	92	1720	500	4010	10	1	18314054	1060	14.26	1.01	12	0.04	406.00	5733.00	10480	20240216	-44.75	5230	20241209	10.71	10480	-44.75	20240216	5230	10.71	20241209	10480	-44.75	20240216	5230	10.71	20241209	1.53	N	017370	500	91 억	332439	N	N	4	N	N
48	20241223	100327	57	100.00	KOSPI		기계	N	N	N	N	N	5760	20	2	0.35	23403180	4083	6.37	5740	5830	5680	7460	4020	5740	5731.86	1.82	0	-1610	5893	5816	5723	5646	5553	5770	5600	92	1720	500	4010	10	1	18314054	1055	14.19	1.00	12	0.02	406.00	5733.00	10480	20240216	-45.04	5230	20241209	10.13	10480	-45.04	20240216	5230	10.13	20241209	10480	-45.04	20240216	5230	10.13	20241209	1.53	N	017370	500	91 억	332439	N	N	4	N	N
49	20241223	090328	57	100.00	KOSPI		기계	N	N	N	N	N	5800	60	2	1.05	1099160	191	0.30	5740	5830	5740	7460	4020	5740	5754.76	1.82	0	-21	5893	5816	5723	5646	5553	5770	5600	92	1720	500	4010	10	1	18314054	1062	14.29	1.01	12	0.00	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.53	N	017370	500	91 억	332439	N	N	4	N	N
50	20241220	160325	57	100.00	KOSPI		기계	N	N	N	N	N	5740	-80	5	-1.37	364257930	64020	110.92	5770	5800	5630	7560	4080	5820	5689.75	1.93	0	-21398	5986	5902	5806	5722	5626	5855	5675	92	1740	500	4070	10	1	18314054	1051	14.14	1.00	12	0.35	406.00	5733.00	10480	20240216	-45.23	5230	20241209	9.75	10480	-45.23	20240216	5230	9.75	20241209	10480	-45.23	20240216	5230	9.75	20241209	1.53	N	017370	500	91 억	354315	N	N	4	N	N
51	20241220	150326	57	100.00	KOSPI		기계	N	N	N	N	N	5700	-120	5	-2.06	340068190	59786	103.59	5770	5800	5630	7560	4080	5820	5688.09	1.93	0	-20341	5986	5902	5806	5722	5626	5855	5675	92	1740	500	4070	10	1	18314054	1044	14.04	0.99	12	0.33	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.53	N	017370	500	91 억	354315	N	N	0	N	N
52	20241220	140326	57	100.00	KOSPI		기계	N	N	N	N	N	5660	-160	5	-2.75	312137840	54878	95.08	5770	5800	5630	7560	4080	5820	5687.85	1.93	0	-19142	5986	5902	5806	5722	5626	5855	5675	92	1740	500	4070	10	1	18314054	1037	13.94	0.99	12	0.30	406.00	5733.00	10480	20240216	-45.99	5230	20241209	8.22	10480	-45.99	20240216	5230	8.22	20241209	10480	-45.99	20240216	5230	8.22	20241209	1.53	N	017370	500	91 억	354315	N	N	0	N	N
53	20241220	130326	57	100.00	KOSPI		기계	N	N	N	N	N	5700	-120	5	-2.06	270101820	47457	82.23	5770	5800	5630	7560	4080	5820	5691.51	1.93	0	-18192	5986	5902	5806	5722	5626	5855	5675	92	1740	500	4070	10	1	18314054	1044	14.04	0.99	12	0.26	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.53	N	017370	500	91 억	354315	N	N	0	N	N
54	20241220	120324	57	100.00	KOSPI		기계	N	N	N	N	N	5630	-190	5	-3.26	239447930	42070	72.89	5770	5800	5630	7560	4080	5820	5691.66	1.93	0	-15158	5986	5902	5806	5722	5626	5855	5675	92	1740	500	4070	10	1	18314054	1031	13.87	0.98	12	0.23	406.00	5733.00	10480	20240216	-46.28	5230	20241209	7.65	10480	-46.28	20240216	5230	7.65	20241209	10480	-46.28	20240216	5230	7.65	20241209	1.53	N	017370	500	91 억	354315	N	N	0	N	N
55	20241220	110324	57	100.00	KOSPI		기계	N	N	N	N	N	5690	-130	5	-2.23	152362860	26773	46.39	5770	5800	5630	7560	4080	5820	5690.91	1.93	0	-2470	5986	5902	5806	5722	5626	5855	5675	92	1740	500	4070	10	1	18314054	1042	14.01	0.99	12	0.15	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	10480	-45.71	20240216	5230	8.80	20241209	10480	-45.71	20240216	5230	8.80	20241209	1.53	N	017370	500	91 억	354315	N	N	0	N	N
56	20241220	100325	57	100.00	KOSPI		기계	N	N	N	N	N	5730	-90	5	-1.55	140531650	24693	42.78	5770	5800	5630	7560	4080	5820	5691.15	1.93	0	-3077	5986	5902	5806	5722	5626	5855	5675	92	1740	500	4070	10	1	18314054	1049	14.11	1.00	12	0.13	406.00	5733.00	10480	20240216	-45.32	5230	20241209	9.56	10480	-45.32	20240216	5230	9.56	20241209	10480	-45.32	20240216	5230	9.56	20241209	1.53	N	017370	500	91 억	354315	N	N	0	N	N
57	20241220	090326	57	100.00	KOSPI		기계	N	N	N	N	N	5770	-50	5	-0.86	21717680	3763	6.52	5770	5800	5770	7560	4080	5820	5771.37	1.93	0	626	5986	5902	5806	5722	5626	5855	5675	92	1740	500	4070	10	1	18314054	1057	14.21	1.01	12	0.02	406.00	5733.00	10480	20240216	-44.94	5230	20241209	10.33	10480	-44.94	20240216	5230	10.33	20241209	10480	-44.94	20240216	5230	10.33	20241209	1.53	N	017370	500	91 억	354315	N	N	0	N	N
58	20241219	160326	57	100.00	KOSPI		기계	N	N	N	N	N	5820	-110	5	-1.85	333435200	57631	80.83	5890	5890	5710	7700	4160	5930	5785.69	1.92	0	1561	6050	5990	5890	5830	5730	6020	5860	92	1770	500	4150	10	1	18314054	1066	14.33	1.02	12	0.31	406.00	5733.00	10480	20240216	-44.47	5230	20241209	11.28	10480	-44.47	20240216	5230	11.28	20241209	10480	-44.47	20240216	5230	11.28	20241209	1.51	N	017370	500	91 억	352138	N	N	14	N	N
59	20241219	150323	57	100.00	KOSPI		기계	N	N	N	N	N	5790	-140	5	-2.36	322690880	55778	78.23	5890	5890	5710	7700	4160	5930	5785.27	1.92	0	2495	6050	5990	5890	5830	5730	6020	5860	92	1770	500	4150	10	1	18314054	1060	14.26	1.01	12	0.30	406.00	5733.00	10480	20240216	-44.75	5230	20241209	10.71	10480	-44.75	20240216	5230	10.71	20241209	10480	-44.75	20240216	5230	10.71	20241209	1.51	N	017370	500	91 억	352138	N	N	14	N	N
60	20241219	140324	57	100.00	KOSPI		기계	N	N	N	N	N	5840	-90	5	-1.52	263267870	45540	63.87	5890	5890	5710	7700	4160	5930	5781.02	1.92	0	2986	6050	5990	5890	5830	5730	6020	5860	92	1770	500	4150	10	1	18314054	1070	14.38	1.02	12	0.25	406.00	5733.00	10480	20240216	-44.27	5230	20241209	11.66	10480	-44.27	20240216	5230	11.66	20241209	10480	-44.27	20240216	5230	11.66	20241209	1.51	N	017370	500	91 억	352138	N	N	14	N	N
61	20241219	130324	57	100.00	KOSPI		기계	N	N	N	N	N	5810	-120	5	-2.02	230563290	39923	55.99	5890	5890	5710	7700	4160	5930	5775.20	1.92	0	3699	6050	5990	5890	5830	5730	6020	5860	92	1770	500	4150	10	1	18314054	1064	14.31	1.01	12	0.22	406.00	5733.00	10480	20240216	-44.56	5230	20241209	11.09	10480	-44.56	20240216	5230	11.09	20241209	10480	-44.56	20240216	5230	11.09	20241209	1.51	N	017370	500	91 억	352138	N	N	14	N	N
62	20241219	120325	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-130	5	-2.19	227559760	39405	55.26	5890	5890	5710	7700	4160	5930	5774.90	1.92	0	3645	6050	5990	5890	5830	5730	6020	5860	92	1770	500	4150	10	1	18314054	1062	14.29	1.01	12	0.22	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.51	N	017370	500	91 억	352138	N	N	14	N	N
63	20241219	110325	57	100.00	KOSPI		기계	N	N	N	N	N	5790	-140	5	-2.36	197727100	34236	48.01	5890	5890	5710	7700	4160	5930	5775.41	1.92	0	77	6050	5990	5890	5830	5730	6020	5860	92	1770	500	4150	10	1	18314054	1060	14.26	1.01	12	0.19	406.00	5733.00	10480	20240216	-44.75	5230	20241209	10.71	10480	-44.75	20240216	5230	10.71	20241209	10480	-44.75	20240216	5230	10.71	20241209	1.51	N	017370	500	91 억	352138	N	N	14	N	N
64	20241219	100324	57	100.00	KOSPI		기계	N	N	N	N	N	5850	-80	5	-1.35	62740310	10757	15.09	5890	5890	5770	7700	4160	5930	5832.51	1.92	0	-1019	6050	5990	5890	5830	5730	6020	5860	92	1770	500	4150	10	1	18314054	1071	14.41	1.02	12	0.06	406.00	5733.00	10480	20240216	-44.18	5230	20241209	11.85	10480	-44.18	20240216	5230	11.85	20241209	10480	-44.18	20240216	5230	11.85	20241209	1.51	N	017370	500	91 억	352138	N	N	14	N	N
65	20241219	090324	57	100.00	KOSPI		기계	N	N	N	N	N	5810	-120	5	-2.02	19132340	3260	4.57	5890	5890	5800	7700	4160	5930	5868.82	1.92	0	-210	6050	5990	5890	5830	5730	6020	5860	92	1770	500	4150	10	1	18314054	1064	14.31	1.01	12	0.02	406.00	5733.00	10480	20240216	-44.56	5230	20241209	11.09	10480	-44.56	20240216	5230	11.09	20241209	10480	-44.56	20240216	5230	11.09	20241209	1.51	N	017370	500	91 억	352138	N	N	14	N	N
66	20241218	160323	57	100.00	KOSPI		기계	N	N	N	N	N	5930	20	2	0.34	417156260	71291	61.88	5880	5950	5790	7680	4140	5910	5851.46	1.89	0	5562	6363	6136	5913	5686	5463	6025	5575	92	1770	500	4130	10	1	18314054	1086	14.61	1.03	12	0.39	406.00	5733.00	10480	20240216	-43.42	5230	20241209	13.38	10480	-43.42	20240216	5230	13.38	20241209	10480	-43.42	20240216	5230	13.38	20241209	1.50	N	017370	500	91 억	345350	N	N	14	N	N
67	20241218	150325	57	100.00	KOSPI		기계	N	N	N	N	N	5880	-30	5	-0.51	381060470	65194	56.59	5880	5950	5790	7680	4140	5910	5845.02	1.89	0	6471	6363	6136	5913	5686	5463	6025	5575	92	1770	500	4130	10	1	18314054	1077	14.48	1.03	12	0.36	406.00	5733.00	10480	20240216	-43.89	5230	20241209	12.43	10480	-43.89	20240216	5230	12.43	20241209	10480	-43.89	20240216	5230	12.43	20241209	1.50	N	017370	500	91 억	345350	N	N	0	N	N
68	20241218	140324	57	100.00	KOSPI		기계	N	N	N	N	N	5900	-10	5	-0.17	241469590	41386	35.92	5880	5950	5790	7680	4140	5910	5834.57	1.89	0	936	6363	6136	5913	5686	5463	6025	5575	92	1770	500	4130	10	1	18314054	1081	14.53	1.03	12	0.23	406.00	5733.00	10480	20240216	-43.70	5230	20241209	12.81	10480	-43.70	20240216	5230	12.81	20241209	10480	-43.70	20240216	5230	12.81	20241209	1.50	N	017370	500	91 억	345350	N	N	0	N	N
69	20241218	130324	57	100.00	KOSPI		기계	N	N	N	N	N	5810	-100	5	-1.69	168772790	28938	25.12	5880	5950	5790	7680	4140	5910	5832.22	1.89	0	-2505	6363	6136	5913	5686	5463	6025	5575	92	1770	500	4130	10	1	18314054	1064	14.31	1.01	12	0.16	406.00	5733.00	10480	20240216	-44.56	5230	20241209	11.09	10480	-44.56	20240216	5230	11.09	20241209	10480	-44.56	20240216	5230	11.09	20241209	1.50	N	017370	500	91 억	345350	N	N	0	N	N
70	20241218	120325	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-110	5	-1.86	115993330	19842	17.22	5880	5950	5790	7680	4140	5910	5845.85	1.89	0	-3640	6363	6136	5913	5686	5463	6025	5575	92	1770	500	4130	10	1	18314054	1062	14.29	1.01	12	0.11	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.50	N	017370	500	91 억	345350	N	N	0	N	N
71	20241218	110324	57	100.00	KOSPI		기계	N	N	N	N	N	5850	-60	5	-1.02	61858920	10530	9.14	5880	5950	5790	7680	4140	5910	5874.54	1.89	0	-863	6363	6136	5913	5686	5463	6025	5575	92	1770	500	4130	10	1	18314054	1071	14.41	1.02	12	0.06	406.00	5733.00	10480	20240216	-44.18	5230	20241209	11.85	10480	-44.18	20240216	5230	11.85	20241209	10480	-44.18	20240216	5230	11.85	20241209	1.50	N	017370	500	91 억	345350	N	N	0	N	N
72	20241218	100324	57	100.00	KOSPI		기계	N	N	N	N	N	5870	-40	5	-0.68	30065910	5123	4.45	5880	5950	5790	7680	4140	5910	5868.81	1.89	0	-110	6363	6136	5913	5686	5463	6025	5575	92	1770	500	4130	10	1	18314054	1075	14.46	1.02	12	0.03	406.00	5733.00	10480	20240216	-43.99	5230	20241209	12.24	10480	-43.99	20240216	5230	12.24	20241209	10480	-43.99	20240216	5230	12.24	20241209	1.50	N	017370	500	91 억	345350	N	N	0	N	N
73	20241218	090325	57	100.00	KOSPI		기계	N	N	N	N	N	5880	-30	5	-0.51	819610	139	0.12	5880	5930	5880	7680	4140	5910	5896.47	1.89	0	25	6363	6136	5913	5686	5463	6025	5575	92	1770	500	4130	10	1	18314054	1077	14.48	1.03	12	0.00	406.00	5733.00	10480	20240216	-43.89	5230	20241209	12.43	10480	-43.89	20240216	5230	12.43	20241209	10480	-43.89	20240216	5230	12.43	20241209	1.50	N	017370	500	91 억	345350	N	N	0	N	N
74	20241217	160322	57	100.00	KOSPI		기계	N	N	N	N	N	5910	-120	5	-1.99	670349590	114997	296.44	6140	6140	5690	7830	4230	6030	5829.21	1.83	0	11551	6303	6166	6063	5926	5823	6115	5875	92	1800	500	4220	10	1	18314054	1082	14.56	1.03	12	0.63	406.00	5733.00	10480	20240216	-43.61	5230	20241209	13.00	10480	-43.61	20240216	5230	13.00	20241209	10480	-43.61	20240216	5230	13.00	20241209	1.48	N	017370	500	91 억	334662	N	N	0	N	N
75	20241217	150323	57	100.00	KOSPI		기계	N	N	N	N	N	5890	-140	5	-2.32	636150600	109192	281.47	6140	6140	5690	7830	4230	6030	5825.98	1.83	0	8596	6303	6166	6063	5926	5823	6115	5875	92	1800	500	4220	10	1	18314054	1079	14.51	1.03	12	0.60	406.00	5733.00	10480	20240216	-43.80	5230	20241209	12.62	10480	-43.80	20240216	5230	12.62	20241209	10480	-43.80	20240216	5230	12.62	20241209	1.48	N	017370	500	91 억	334662	N	N	0	N	N
76	20241217	140325	57	100.00	KOSPI		기계	N	N	N	N	N	5880	-150	5	-2.49	569122970	97765	252.02	6140	6140	5690	7830	4230	6030	5821.34	1.83	0	3432	6303	6166	6063	5926	5823	6115	5875	92	1800	500	4220	10	1	18314054	1077	14.48	1.03	12	0.53	406.00	5733.00	10480	20240216	-43.89	5230	20241209	12.43	10480	-43.89	20240216	5230	12.43	20241209	10480	-43.89	20240216	5230	12.43	20241209	1.48	N	017370	500	91 억	334662	N	N	0	N	N
77	20241217	130320	57	100.00	KOSPI		기계	N	N	N	N	N	5780	-250	5	-4.15	523526090	89909	231.77	6140	6140	5690	7830	4230	6030	5822.84	1.83	0	393	6303	6166	6063	5926	5823	6115	5875	92	1800	500	4220	10	1	18314054	1059	14.24	1.01	12	0.49	406.00	5733.00	10480	20240216	-44.85	5230	20241209	10.52	10480	-44.85	20240216	5230	10.52	20241209	10480	-44.85	20240216	5230	10.52	20241209	1.48	N	017370	500	91 억	334662	N	N	0	N	N
78	20241217	120323	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-230	5	-3.81	474632600	81477	210.03	6140	6140	5690	7830	4230	6030	5825.36	1.83	0	-1455	6303	6166	6063	5926	5823	6115	5875	92	1800	500	4220	10	1	18314054	1062	14.29	1.01	12	0.44	406.00	5733.00	10480	20240216	-44.66	5230	20241209	10.90	10480	-44.66	20240216	5230	10.90	20241209	10480	-44.66	20240216	5230	10.90	20241209	1.48	N	017370	500	91 억	334662	N	N	0	N	N
79	20241217	110323	57	100.00	KOSPI		기계	N	N	N	N	N	5860	-170	5	-2.82	412388880	70755	182.39	6140	6140	5690	7830	4230	6030	5828.41	1.83	0	-1308	6303	6166	6063	5926	5823	6115	5875	92	1800	500	4220	10	1	18314054	1073	14.43	1.02	12	0.39	406.00	5733.00	10480	20240216	-44.08	5230	20241209	12.05	10480	-44.08	20240216	5230	12.05	20241209	10480	-44.08	20240216	5230	12.05	20241209	1.48	N	017370	500	91 억	334662	N	N	0	N	N
80	20241217	100319	57	100.00	KOSPI		기계	N	N	N	N	N	5760	-270	5	-4.48	354908300	60794	156.71	6140	6140	5690	7830	4230	6030	5837.88	1.83	0	-2523	6303	6166	6063	5926	5823	6115	5875	92	1800	500	4220	10	1	18314054	1055	14.19	1.00	12	0.33	406.00	5733.00	10480	20240216	-45.04	5230	20241209	10.13	10480	-45.04	20240216	5230	10.13	20241209	10480	-45.04	20240216	5230	10.13	20241209	1.48	N	017370	500	91 억	334662	N	N	0	N	N
81	20241217	090323	57	100.00	KOSPI		기계	N	N	N	N	N	6020	-10	5	-0.17	23439970	3881	10.00	6140	6140	5970	7830	4230	6030	6039.67	1.83	0	-3276	6303	6166	6063	5926	5823	6115	5875	92	1800	500	4220	10	1	18314054	1103	14.83	1.05	12	0.02	406.00	5733.00	10480	20240216	-42.56	5230	20241209	15.11	10480	-42.56	20240216	5230	15.11	20241209	10480	-42.56	20240216	5230	15.11	20241209	1.48	N	017370	500	91 억	334662	N	N	0	N	N
82	20241216	160322	57	100.00	KOSPI		기계	N	N	N	N	N	6030	-30	5	-0.50	233550440	38633	77.53	6130	6200	5960	7870	4250	6060	6045.40	1.83	0	-1419	6186	6122	5996	5932	5806	6155	5965	92	1810	500	4240	10	1	18314054	1104	14.85	1.05	12	0.21	406.00	5733.00	10480	20240216	-42.46	5230	20241209	15.30	10480	-42.46	20240216	5230	15.30	20241209	10480	-42.46	20240216	5230	15.30	20241209	1.47	N	017370	500	91 억	334271	N	N	19	N	N
83	20241216	150323	57	100.00	KOSPI		기계	N	N	N	N	N	6000	-60	5	-0.99	207608810	34320	68.87	6130	6200	5960	7870	4250	6060	6049.21	1.83	0	-452	6186	6122	5996	5932	5806	6155	5965	92	1810	500	4240	10	1	18314054	1099	14.78	1.05	12	0.19	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	10480	-42.75	20240216	5230	14.72	20241209	10480	-42.75	20240216	5230	14.72	20241209	1.47	N	017370	500	91 억	334271	N	N	19	N	N
84	20241216	140322	57	100.00	KOSPI		기계	N	N	N	N	N	6010	-50	5	-0.83	196609090	32487	65.20	6130	6200	5960	7870	4250	6060	6051.93	1.83	0	386	6186	6122	5996	5932	5806	6155	5965	92	1810	500	4240	10	1	18314054	1101	14.80	1.05	12	0.18	406.00	5733.00	10480	20240216	-42.65	5230	20241209	14.91	10480	-42.65	20240216	5230	14.91	20241209	10480	-42.65	20240216	5230	14.91	20241209	1.47	N	017370	500	91 억	334271	N	N	19	N	N
85	20241216	130323	57	100.00	KOSPI		기계	N	N	N	N	N	6030	-30	5	-0.50	188993030	31219	62.65	6130	6200	5960	7870	4250	6060	6053.78	1.83	0	1105	6186	6122	5996	5932	5806	6155	5965	92	1810	500	4240	10	1	18314054	1104	14.85	1.05	12	0.17	406.00	5733.00	10480	20240216	-42.46	5230	20241209	15.30	10480	-42.46	20240216	5230	15.30	20241209	10480	-42.46	20240216	5230	15.30	20241209	1.47	N	017370	500	91 억	334271	N	N	19	N	N
86	20241216	120324	57	100.00	KOSPI		기계	N	N	N	N	N	5990	-70	5	-1.16	154614920	25487	51.15	6130	6200	5960	7870	4250	6060	6066.42	1.83	0	3501	6186	6122	5996	5932	5806	6155	5965	92	1810	500	4240	10	1	18314054	1097	14.75	1.04	12	0.14	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	10480	-42.84	20240216	5230	14.53	20241209	10480	-42.84	20240216	5230	14.53	20241209	1.47	N	017370	500	91 억	334271	N	N	19	N	N
87	20241216	110323	57	100.00	KOSPI		기계	N	N	N	N	N	5980	-80	5	-1.32	131275840	21587	43.32	6130	6200	5970	7870	4250	6060	6081.25	1.83	0	4761	6186	6122	5996	5932	5806	6155	5965	92	1810	500	4240	10	1	18314054	1095	14.73	1.04	12	0.12	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	10480	-42.94	20240216	5230	14.34	20241209	10480	-42.94	20240216	5230	14.34	20241209	1.47	N	017370	500	91 억	334271	N	N	19	N	N
88	20241216	100323	57	100.00	KOSPI		기계	N	N	N	N	N	6030	-30	5	-0.50	102277580	16766	33.65	6130	6200	6030	7870	4250	6060	6100.30	1.83	0	4887	6186	6122	5996	5932	5806	6155	5965	92	1810	500	4240	10	1	18314054	1104	14.85	1.05	12	0.09	406.00	5733.00	10480	20240216	-42.46	5230	20241209	15.30	10480	-42.46	20240216	5230	15.30	20241209	10480	-42.46	20240216	5230	15.30	20241209	1.47	N	017370	500	91 억	334271	N	N	19	N	N
89	20241216	090323	57	100.00	KOSPI		기계	N	N	N	N	N	6110	50	2	0.83	8587170	1406	2.82	6130	6130	6080	7870	4250	6060	6107.52	1.83	0	-712	6186	6122	5996	5932	5806	6155	5965	92	1810	500	4240	10	1	18314054	1119	15.05	1.07	12	0.01	406.00	5733.00	10480	20240216	-41.70	5230	20241209	16.83	10480	-41.70	20240216	5230	16.83	20241209	10480	-41.70	20240216	5230	16.83	20241209	1.47	N	017370	500	91 억	334271	N	N	19	N	N
90	20241213	160317	57	100.00	KOSPI		기계	N	N	N	N	N	6060	110	2	1.85	297829310	49828	168.79	5950	6060	5870	7730	4170	5950	5977.13	1.81	0	4057	6176	6062	5986	5872	5796	6025	5835	92	1780	500	4160	10	1	18314054	1110	14.93	1.06	12	0.27	406.00	5733.00	10480	20240216	-42.18	5230	20241209	15.87	10480	-42.18	20240216	5230	15.87	20241209	10480	-42.18	20240216	5230	15.87	20241209	1.48	N	017370	500	91 억	331074	N	N	19	N	N
91	20241213	150322	57	100.00	KOSPI		기계	N	N	N	N	N	6030	80	2	1.34	290359580	48592	164.61	5950	6030	5870	7730	4170	5950	5975.46	1.81	0	4173	6176	6062	5986	5872	5796	6025	5835	92	1780	500	4160	10	1	18314054	1104	14.85	1.05	12	0.27	406.00	5733.00	10480	20240216	-42.46	5230	20241209	15.30	10480	-42.46	20240216	5230	15.30	20241209	10480	-42.46	20240216	5230	15.30	20241209	1.48	N	017370	500	91 억	331074	N	N	0	N	N
92	20241213	140323	57	100.00	KOSPI		기계	N	N	N	N	N	6000	50	2	0.84	262302040	43922	148.79	5950	6030	5870	7730	4170	5950	5972.00	1.81	0	6601	6176	6062	5986	5872	5796	6025	5835	92	1780	500	4160	10	1	18314054	1099	14.78	1.05	12	0.24	406.00	5733.00	10480	20240216	-42.75	5230	20241209	14.72	10480	-42.75	20240216	5230	14.72	20241209	10480	-42.75	20240216	5230	14.72	20241209	1.48	N	017370	500	91 억	331074	N	N	0	N	N
93	20241213	130323	57	100.00	KOSPI		기계	N	N	N	N	N	6010	60	2	1.01	235449590	39433	133.58	5950	6020	5870	7730	4170	5950	5970.88	1.81	0	6226	6176	6062	5986	5872	5796	6025	5835	92	1780	500	4160	10	1	18314054	1101	14.80	1.05	12	0.22	406.00	5733.00	10480	20240216	-42.65	5230	20241209	14.91	10480	-42.65	20240216	5230	14.91	20241209	10480	-42.65	20240216	5230	14.91	20241209	1.48	N	017370	500	91 억	331074	N	N	0	N	N
94	20241213	120323	57	100.00	KOSPI		기계	N	N	N	N	N	5990	40	2	0.67	176234400	29513	99.98	5950	6020	5870	7730	4170	5950	5971.42	1.81	0	3482	6176	6062	5986	5872	5796	6025	5835	92	1780	500	4160	10	1	18314054	1097	14.75	1.04	12	0.16	406.00	5733.00	10480	20240216	-42.84	5230	20241209	14.53	10480	-42.84	20240216	5230	14.53	20241209	10480	-42.84	20240216	5230	14.53	20241209	1.48	N	017370	500	91 억	331074	N	N	0	N	N
95	20241213	110322	57	100.00	KOSPI		기계	N	N	N	N	N	5980	30	2	0.50	72098660	12152	41.17	5950	6010	5870	7730	4170	5950	5933.07	1.81	0	2359	6176	6062	5986	5872	5796	6025	5835	92	1780	500	4160	10	1	18314054	1095	14.73	1.04	12	0.07	406.00	5733.00	10480	20240216	-42.94	5230	20241209	14.34	10480	-42.94	20240216	5230	14.34	20241209	10480	-42.94	20240216	5230	14.34	20241209	1.48	N	017370	500	91 억	331074	N	N	0	N	N
96	20241213	100322	57	100.00	KOSPI		기계	N	N	N	N	N	5950	0	3	0.00	24311060	4089	13.85	5950	6010	5880	7730	4170	5950	5945.48	1.81	0	138	6176	6062	5986	5872	5796	6025	5835	92	1780	500	4160	10	1	18314054	1090	14.66	1.04	12	0.02	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	10480	-43.23	20240216	5230	13.77	20241209	10480	-43.23	20240216	5230	13.77	20241209	1.48	N	017370	500	91 억	331074	N	N	0	N	N
97	20241213	090322	57	100.00	KOSPI		기계	N	N	N	N	N	5950	0	3	0.00	1511300	254	0.86	5950	5950	5950	7730	4170	5950	5950.00	1.81	0	-209	6176	6062	5986	5872	5796	6025	5835	92	1780	500	4160	10	1	18314054	1090	14.66	1.04	12	0.00	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	10480	-43.23	20240216	5230	13.77	20241209	10480	-43.23	20240216	5230	13.77	20241209	1.48	N	017370	500	91 억	331074	N	N	0	N	N
98	20241212	160322	57	100.00	KOSPI		기계	N	N	N	N	N	5950	-80	5	-1.33	176839430	29519	97.45	6100	6100	5910	7830	4230	6030	5990.72	1.85	0	-10450	6256	6142	5926	5812	5596	6200	5870	92	1800	500	4220	10	1	18314054	1090	14.66	1.04	12	0.16	406.00	5733.00	10480	20240216	-43.23	5230	20241209	13.77	10480	-43.23	20240216	5230	13.77	20241209	10480	-43.23	20240216	5230	13.77	20241209	1.48	N	017370	500	91 억	338561	N	N	0	N	N
99	20241212	150321	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-110	5	-1.82	168578930	28128	92.86	6100	6100	5910	7830	4230	6030	5993.28	1.85	0	-9716	6256	6142	5926	5812	5596	6200	5870	92	1800	500	4220	10	1	18314054	1084	14.58	1.03	12	0.15	406.00	5733.00	10480	20240216	-43.51	5230	20241209	13.19	10480	-43.51	20240216	5230	13.19	20241209	10480	-43.51	20240216	5230	13.19	20241209	1.48	N	017370	500	91 억	338561	N	N	0	N	N
100	20241212	140321	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-110	5	-1.82	141433200	23555	77.76	6100	6100	5910	7830	4230	6030	6004.38	1.85	0	-8990	6256	6142	5926	5812	5596	6200	5870	92	1800	500	4220	10	1	18314054	1084	14.58	1.03	12	0.13	406.00	5733.00	10480	20240216	-43.51	5230	20241209	13.19	10480	-43.51	20240216	5230	13.19	20241209	10480	-43.51	20240216	5230	13.19	20241209	1.48	N	017370	500	91 억	338561	N	N	0	N	N
101	20241212	130320	57	100.00	KOSPI		기계	N	N	N	N	N	5970	-60	5	-1.00	134511160	22388	73.91	6100	6100	5910	7830	4230	6030	6008.18	1.85	0	-7914	6256	6142	5926	5812	5596	6200	5870	92	1800	500	4220	10	1	18314054	1093	14.70	1.04	12	0.12	406.00	5733.00	10480	20240216	-43.03	5230	20241209	14.15	10480	-43.03	20240216	5230	14.15	20241209	10480	-43.03	20240216	5230	14.15	20241209	1.48	N	017370	500	91 억	338561	N	N	0	N	N
102	20241212	120319	57	100.00	KOSPI		기계	N	N	N	N	N	5970	-60	5	-1.00	132531820	22056	72.81	6100	6100	5910	7830	4230	6030	6008.88	1.85	0	-7644	6256	6142	5926	5812	5596	6200	5870	92	1800	500	4220	10	1	18314054	1093	14.70	1.04	12	0.12	406.00	5733.00	10480	20240216	-43.03	5230	20241209	14.15	10480	-43.03	20240216	5230	14.15	20241209	10480	-43.03	20240216	5230	14.15	20241209	1.48	N	017370	500	91 억	338561	N	N	0	N	N
103	20241212	110319	57	100.00	KOSPI		기계	N	N	N	N	N	6040	10	2	0.17	120796590	20101	66.36	6100	6100	5910	7830	4230	6030	6009.48	1.85	0	-6255	6256	6142	5926	5812	5596	6200	5870	92	1800	500	4220	10	1	18314054	1106	14.88	1.05	12	0.11	406.00	5733.00	10480	20240216	-42.37	5230	20241209	15.49	10480	-42.37	20240216	5230	15.49	20241209	10480	-42.37	20240216	5230	15.49	20241209	1.48	N	017370	500	91 억	338561	N	N	0	N	N
104	20241212	100318	57	100.00	KOSPI		기계	N	N	N	N	N	5940	-90	5	-1.49	93959040	15611	51.54	6100	6100	5910	7830	4230	6030	6018.77	1.85	0	-5870	6256	6142	5926	5812	5596	6200	5870	92	1800	500	4220	10	1	18314054	1088	14.63	1.04	12	0.09	406.00	5733.00	10480	20240216	-43.32	5230	20241209	13.58	10480	-43.32	20240216	5230	13.58	20241209	10480	-43.32	20240216	5230	13.58	20241209	1.48	N	017370	500	91 억	338561	N	N	0	N	N
105	20241212	090320	57	100.00	KOSPI		기계	N	N	N	N	N	6050	20	2	0.33	34852860	5717	18.87	6100	6100	6050	7830	4230	6030	6096.35	1.85	0	-4205	6256	6142	5926	5812	5596	6200	5870	92	1800	500	4220	10	1	18314054	1108	14.90	1.06	12	0.03	406.00	5733.00	10480	20240216	-42.27	5230	20241209	15.68	10480	-42.27	20240216	5230	15.68	20241209	10480	-42.27	20240216	5230	15.68	20241209	1.48	N	017370	500	91 억	338561	N	N	0	N	N
106	20241211	160318	57	100.00	KOSPI		기계	N	N	N	N	N	6030	330	2	5.79	178849040	30133	41.77	5710	6040	5710	7410	3990	5700	5932.05	1.83	0	3060	5986	5842	5616	5472	5246	5915	5545	92	1710	500	3990	10	1	18314054	1104	14.85	1.05	12	0.16	406.00	5733.00	10480	20240216	-42.46	5230	20241209	15.30	10480	-42.46	20240216	5230	15.30	20241209	10480	-42.46	20240216	5230	15.30	20241209	1.46	N	017370	500	91 억	334310	N	N	0	N	N
107	20241211	150238	57	100.00	KOSPI		기계	N	N	N	N	N	5930	230	2	4.04	80797910	13774	19.10	5710	5930	5710	7410	3990	5700	5865.97	1.83	0	1271	5986	5842	5616	5472	5246	5915	5545	92	1710	500	3990	10	1	18314054	1086	14.61	1.03	12	0.08	406.00	5733.00	10480	20240216	-43.42	5230	20241209	13.38	10480	-43.42	20240216	5230	13.38	20241209	10480	-43.42	20240216	5230	13.38	20241209	1.46	N	017370	500	91 억	334310	N	N	0	N	N
108	20241211	140320	57	100.00	KOSPI		기계	N	N	N	N	N	5910	210	2	3.68	71045200	12120	16.80	5710	5920	5710	7410	3990	5700	5861.82	1.83	0	1793	5986	5842	5616	5472	5246	5915	5545	92	1710	500	3990	10	1	18314054	1082	14.56	1.03	12	0.07	406.00	5733.00	10480	20240216	-43.61	5230	20241209	13.00	10480	-43.61	20240216	5230	13.00	20241209	10480	-43.61	20240216	5230	13.00	20241209	1.46	N	017370	500	91 억	334310	N	N	0	N	N
109	20241211	130321	57	100.00	KOSPI		기계	N	N	N	N	N	5900	200	2	3.51	58867480	10056	13.94	5710	5900	5710	7410	3990	5700	5853.97	1.83	0	2282	5986	5842	5616	5472	5246	5915	5545	92	1710	500	3990	10	1	18314054	1081	14.53	1.03	12	0.05	406.00	5733.00	10480	20240216	-43.70	5230	20241209	12.81	10480	-43.70	20240216	5230	12.81	20241209	10480	-43.70	20240216	5230	12.81	20241209	1.46	N	017370	500	91 억	334310	N	N	0	N	N
110	20241211	120322	57	100.00	KOSPI		기계	N	N	N	N	N	5880	180	2	3.16	52076620	8904	12.34	5710	5900	5710	7410	3990	5700	5848.68	1.83	0	2998	5986	5842	5616	5472	5246	5915	5545	92	1710	500	3990	10	1	18314054	1077	14.48	1.03	12	0.05	406.00	5733.00	10480	20240216	-43.89	5230	20241209	12.43	10480	-43.89	20240216	5230	12.43	20241209	10480	-43.89	20240216	5230	12.43	20241209	1.46	N	017370	500	91 억	334310	N	N	0	N	N
111	20241211	110320	57	100.00	KOSPI		기계	N	N	N	N	N	5870	170	2	2.98	37246130	6375	8.84	5710	5900	5710	7410	3990	5700	5842.53	1.83	0	3121	5986	5842	5616	5472	5246	5915	5545	92	1710	500	3990	10	1	18314054	1075	14.46	1.02	12	0.03	406.00	5733.00	10480	20240216	-43.99	5230	20241209	12.24	10480	-43.99	20240216	5230	12.24	20241209	10480	-43.99	20240216	5230	12.24	20241209	1.46	N	017370	500	91 억	334310	N	N	0	N	N
112	20241211	100321	57	100.00	KOSPI		기계	N	N	N	N	N	5890	190	2	3.33	31764370	5438	7.54	5710	5900	5710	7410	3990	5700	5841.19	1.83	0	2690	5986	5842	5616	5472	5246	5915	5545	92	1710	500	3990	10	1	18314054	1079	14.51	1.03	12	0.03	406.00	5733.00	10480	20240216	-43.80	5230	20241209	12.62	10480	-43.80	20240216	5230	12.62	20241209	10480	-43.80	20240216	5230	12.62	20241209	1.46	N	017370	500	91 억	334310	N	N	0	N	N
113	20241211	090322	57	100.00	KOSPI		기계	N	N	N	N	N	5780	80	2	1.40	2787080	486	0.67	5710	5790	5710	7410	3990	5700	5734.73	1.83	0	250	5986	5842	5616	5472	5246	5915	5545	92	1710	500	3990	10	1	18314054	1059	14.24	1.01	12	0.00	406.00	5733.00	10480	20240216	-44.85	5230	20241209	10.52	10480	-44.85	20240216	5230	10.52	20241209	10480	-44.85	20240216	5230	10.52	20241209	1.46	N	017370	500	91 억	334310	N	N	0	N	N
114	20241210	160320	57	100.00	KOSPI		기계	N	N	N	N	N	5700	400	2	7.55	404811490	72132	102.29	5410	5760	5390	6890	3710	5300	5612.09	1.68	0	27051	5853	5576	5403	5126	4953	5490	5040	92	1590	500	3710	10	1	18314054	1044	14.04	0.99	12	0.39	406.00	5733.00	10480	20240216	-45.61	5230	20241209	8.99	10480	-45.61	20240216	5230	8.99	20241209	10480	-45.61	20240216	5230	8.99	20241209	1.48	N	017370	500	91 억	307029	N	N	0	N	N
115	20241210	150319	57	100.00	KOSPI		기계	N	N	N	N	N	5720	420	2	7.92	376750290	67218	95.32	5410	5760	5390	6890	3710	5300	5604.90	1.68	0	25495	5853	5576	5403	5126	4953	5490	5040	92	1590	500	3710	10	1	18314054	1048	14.09	1.00	12	0.37	406.00	5733.00	10480	20240216	-45.42	5230	20241209	9.37	10480	-45.42	20240216	5230	9.37	20241209	10480	-45.42	20240216	5230	9.37	20241209	1.48	N	017370	500	91 억	307029	N	N	0	N	N
116	20241210	140319	57	100.00	KOSPI		기계	N	N	N	N	N	5680	380	2	7.17	240586090	43263	61.35	5410	5690	5390	6890	3710	5300	5561.01	1.68	0	12665	5853	5576	5403	5126	4953	5490	5040	92	1590	500	3710	10	1	18314054	1040	13.99	0.99	12	0.24	406.00	5733.00	10480	20240216	-45.80	5230	20241209	8.60	10480	-45.80	20240216	5230	8.60	20241209	10480	-45.80	20240216	5230	8.60	20241209	1.48	N	017370	500	91 억	307029	N	N	0	N	N
117	20241210	130318	57	100.00	KOSPI		기계	N	N	N	N	N	5640	340	2	6.42	188821080	34065	48.31	5410	5690	5390	6890	3710	5300	5542.96	1.68	0	9151	5853	5576	5403	5126	4953	5490	5040	92	1590	500	3710	10	1	18314054	1033	13.89	0.98	12	0.19	406.00	5733.00	10480	20240216	-46.18	5230	20241209	7.84	10480	-46.18	20240216	5230	7.84	20241209	10480	-46.18	20240216	5230	7.84	20241209	1.48	N	017370	500	91 억	307029	N	N	0	N	N
118	20241210	120318	57	100.00	KOSPI		기계	N	N	N	N	N	5660	360	2	6.79	184486860	33294	47.21	5410	5690	5390	6890	3710	5300	5541.14	1.68	0	8919	5853	5576	5403	5126	4953	5490	5040	92	1590	500	3710	10	1	18314054	1037	13.94	0.99	12	0.18	406.00	5733.00	10480	20240216	-45.99	5230	20241209	8.22	10480	-45.99	20240216	5230	8.22	20241209	10480	-45.99	20240216	5230	8.22	20241209	1.48	N	017370	500	91 억	307029	N	N	0	N	N
119	20241210	110318	57	100.00	KOSPI		기계	N	N	N	N	N	5690	390	2	7.36	143211510	25934	36.78	5410	5690	5390	6890	3710	5300	5522.15	1.68	0	7279	5853	5576	5403	5126	4953	5490	5040	92	1590	500	3710	10	1	18314054	1042	14.01	0.99	12	0.14	406.00	5733.00	10480	20240216	-45.71	5230	20241209	8.80	10480	-45.71	20240216	5230	8.80	20241209	10480	-45.71	20240216	5230	8.80	20241209	1.48	N	017370	500	91 억	307029	N	N	0	N	N
120	20241210	100318	57	100.00	KOSPI		기계	N	N	N	N	N	5570	270	2	5.09	89342810	16335	23.16	5410	5570	5390	6890	3710	5300	5469.41	1.68	0	6279	5853	5576	5403	5126	4953	5490	5040	92	1590	500	3710	10	1	18314054	1020	13.72	0.97	12	0.09	406.00	5733.00	10480	20240216	-46.85	5230	20241209	6.50	10480	-46.85	20240216	5230	6.50	20241209	10480	-46.85	20240216	5230	6.50	20241209	1.48	N	017370	500	91 억	307029	N	N	0	N	N
121	20241210	090321	57	100.00	KOSPI		기계	N	N	N	N	N	5400	100	2	1.89	7444300	1378	1.95	5410	5480	5390	6890	3710	5300	5402.25	1.68	0	-856	5853	5576	5403	5126	4953	5490	5040	92	1590	500	3710	10	1	18314054	989	13.30	0.94	12	0.01	406.00	5733.00	10480	20240216	-48.47	5230	20241209	3.25	10480	-48.47	20240216	5230	3.25	20241209	10480	-48.47	20240216	5230	3.25	20241209	1.48	N	017370	500	91 억	307029	N	N	0	N	N
122	20241209	160317	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5300	-460	5	-7.99	379673850	70468	178.51	5610	5680	5230	7480	4040	5760	5387.91	1.69	0	-1121	6020	5890	5770	5640	5520	5830	5580	92	1720	500	4030	10	1	18314054	971	13.05	0.92	12	0.38	406.00	5733.00	10480	20240216	-49.43	5230	20241209	1.34	10480	-49.43	20240216	5230	1.34	20241209	10480	-49.43	20240216	5230	1.34	20241209	1.53	N	017370	500	91 억	308732	N	N	0	N	N
123	20241209	150319	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5310	-450	5	-7.81	340189090	62998	159.59	5610	5680	5250	7480	4040	5760	5400.00	1.69	0	4	6020	5890	5770	5640	5520	5830	5580	92	1720	500	4030	10	1	18314054	972	13.08	0.93	12	0.34	406.00	5733.00	10480	20240216	-49.33	5250	20241209	1.14	10480	-49.33	20240216	5250	1.14	20241209	10480	-49.33	20240216	5250	1.14	20241209	1.53	N	017370	500	91 억	308732	N	N	0	N	N
124	20241209	140319	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5370	-390	5	-6.77	261428730	48156	121.99	5610	5680	5300	7480	4040	5760	5428.79	1.69	0	-1948	6020	5890	5770	5640	5520	5830	5580	92	1720	500	4030	10	1	18314054	983	13.23	0.94	12	0.26	406.00	5733.00	10480	20240216	-48.76	5300	20241209	1.32	10480	-48.76	20240216	5300	1.32	20241209	10480	-48.76	20240216	5300	1.32	20241209	1.53	N	017370	500	91 억	308732	N	N	0	N	N
125	20241209	130320	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5410	-350	5	-6.08	225396170	41438	104.97	5610	5680	5300	7480	4040	5760	5439.36	1.69	0	-1264	6020	5890	5770	5640	5520	5830	5580	92	1720	500	4030	10	1	18314054	991	13.33	0.94	12	0.23	406.00	5733.00	10480	20240216	-48.38	5300	20241209	2.08	10480	-48.38	20240216	5300	2.08	20241209	10480	-48.38	20240216	5300	2.08	20241209	1.53	N	017370	500	91 억	308732	N	N	0	N	N
126	20241209	120318	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5410	-350	5	-6.08	207153080	38066	96.43	5610	5680	5300	7480	4040	5760	5441.95	1.69	0	435	6020	5890	5770	5640	5520	5830	5580	92	1720	500	4030	10	1	18314054	991	13.33	0.94	12	0.21	406.00	5733.00	10480	20240216	-48.38	5300	20241209	2.08	10480	-48.38	20240216	5300	2.08	20241209	10480	-48.38	20240216	5300	2.08	20241209	1.53	N	017370	500	91 억	308732	N	N	0	N	N
127	20241209	110319	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5380	-380	5	-6.60	183935480	33772	85.55	5610	5680	5300	7480	4040	5760	5446.39	1.69	0	-886	6020	5890	5770	5640	5520	5830	5580	92	1720	500	4030	10	1	18314054	985	13.25	0.94	12	0.18	406.00	5733.00	10480	20240216	-48.66	5300	20241209	1.51	10480	-48.66	20240216	5300	1.51	20241209	10480	-48.66	20240216	5300	1.51	20241209	1.53	N	017370	500	91 억	308732	N	N	0	N	N
128	20241209	100318	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5490	-270	5	-4.69	107433680	19590	49.63	5610	5680	5400	7480	4040	5760	5484.11	1.69	0	-1676	6020	5890	5770	5640	5520	5830	5580	92	1720	500	4030	10	1	18314054	1005	13.52	0.96	12	0.11	406.00	5733.00	10480	20240216	-47.61	5400	20241209	1.67	10480	-47.61	20240216	5400	1.67	20241209	10480	-47.61	20240216	5400	1.67	20241209	1.53	N	017370	500	91 억	308732	N	N	0	N	N
129	20241209	090317	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5680	-80	5	-1.39	12926990	2304	5.84	5610	5680	5610	7480	4040	5760	5610.67	1.69	0	439	6020	5890	5770	5640	5520	5830	5580	92	1720	500	4030	10	1	18314054	1040	13.99	0.99	12	0.01	406.00	5733.00	10480	20240216	-45.80	5610	20241209	1.25	10480	-45.80	20240216	5610	1.25	20241209	10480	-45.80	20240216	5610	1.25	20241209	1.53	N	017370	500	91 억	308732	N	N	0	N	N
130	20241206	160316	57	100.00	KOSPI		기계	N	N	N	N	N	5760	-40	5	-0.69	227217250	39476	87.66	5800	5900	5650	7540	4060	5800	5755.83	1.72	0	-4229	6126	5962	5866	5702	5606	5915	5655	92	1740	500	4060	10	1	18314054	1055	14.19	1.00	12	0.22	406.00	5733.00	10480	20240216	-45.04	5610	20240805	2.67	10480	-45.04	20240216	5610	2.67	20240805	10480	-45.04	20240216	5610	2.67	20240805	1.58	N	017370	500	91 억	315826	N	N	0	N	N
131	20241206	150317	57	100.00	KOSPI		기계	N	N	N	N	N	5790	-10	5	-0.17	220404010	38293	85.03	5800	5900	5650	7540	4060	5800	5755.73	1.72	0	-3782	6126	5962	5866	5702	5606	5915	5655	92	1740	500	4060	10	1	18314054	1060	14.26	1.01	12	0.21	406.00	5733.00	10480	20240216	-44.75	5610	20240805	3.21	10480	-44.75	20240216	5610	3.21	20240805	10480	-44.75	20240216	5610	3.21	20240805	1.58	N	017370	500	91 억	315826	N	N	0	N	N
132	20241206	140316	57	100.00	KOSPI		기계	N	N	N	N	N	5780	-20	5	-0.34	209959900	36482	81.01	5800	5900	5650	7540	4060	5800	5755.16	1.72	0	-4515	6126	5962	5866	5702	5606	5915	5655	92	1740	500	4060	10	1	18314054	1059	14.24	1.01	12	0.20	406.00	5733.00	10480	20240216	-44.85	5610	20240805	3.03	10480	-44.85	20240216	5610	3.03	20240805	10480	-44.85	20240216	5610	3.03	20240805	1.58	N	017370	500	91 억	315826	N	N	0	N	N
133	20241206	130317	57	100.00	KOSPI		기계	N	N	N	N	N	5790	-10	5	-0.17	175419150	30487	67.70	5800	5900	5650	7540	4060	5800	5753.90	1.72	0	-3910	6126	5962	5866	5702	5606	5915	5655	92	1740	500	4060	10	1	18314054	1060	14.26	1.01	12	0.17	406.00	5733.00	10480	20240216	-44.75	5610	20240805	3.21	10480	-44.75	20240216	5610	3.21	20240805	10480	-44.75	20240216	5610	3.21	20240805	1.58	N	017370	500	91 억	315826	N	N	0	N	N
134	20241206	120315	57	100.00	KOSPI		기계	N	N	N	N	N	5800	0	3	0.00	163960320	28516	63.32	5800	5900	5650	7540	4060	5800	5749.77	1.72	0	-3359	6126	5962	5866	5702	5606	5915	5655	92	1740	500	4060	10	1	18314054	1062	14.29	1.01	12	0.16	406.00	5733.00	10480	20240216	-44.66	5610	20240805	3.39	10480	-44.66	20240216	5610	3.39	20240805	10480	-44.66	20240216	5610	3.39	20240805	1.58	N	017370	500	91 억	315826	N	N	0	N	N
135	20241206	110316	57	100.00	KOSPI		기계	N	N	N	N	N	5770	-30	5	-0.52	127597920	22240	49.38	5800	5900	5650	7540	4060	5800	5737.32	1.72	0	-3799	6126	5962	5866	5702	5606	5915	5655	92	1740	500	4060	10	1	18314054	1057	14.21	1.01	12	0.12	406.00	5733.00	10480	20240216	-44.94	5610	20240805	2.85	10480	-44.94	20240216	5610	2.85	20240805	10480	-44.94	20240216	5610	2.85	20240805	1.58	N	017370	500	91 억	315826	N	N	0	N	N
136	20241206	100314	57	100.00	KOSPI		기계	N	N	N	N	N	5810	10	2	0.17	34525280	5986	13.29	5800	5900	5720	7540	4060	5800	5767.67	1.72	0	444	6126	5962	5866	5702	5606	5915	5655	92	1740	500	4060	10	1	18314054	1064	14.31	1.01	12	0.03	406.00	5733.00	10480	20240216	-44.56	5610	20240805	3.57	10480	-44.56	20240216	5610	3.57	20240805	10480	-44.56	20240216	5610	3.57	20240805	1.58	N	017370	500	91 억	315826	N	N	0	N	N
137	20241206	090316	57	100.00	KOSPI		기계	N	N	N	N	N	5800	0	3	0.00	1757400	303	0.67	5800	5800	5800	7540	4060	5800	5800.00	1.72	0	197	6126	5962	5866	5702	5606	5915	5655	92	1740	500	4060	10	1	18314054	1062	14.29	1.01	12	0.00	406.00	5733.00	10480	20240216	-44.66	5610	20240805	3.39	10480	-44.66	20240216	5610	3.39	20240805	10480	-44.66	20240216	5610	3.39	20240805	1.58	N	017370	500	91 억	315826	N	N	0	N	N
138	20241205	160311	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-150	5	-2.52	262260930	44988	53.24	5960	6030	5770	7730	4170	5950	5829.85	1.78	0	-4125	6323	6136	5973	5786	5623	6055	5705	92	1780	500	4160	10	1	18314054	1062	14.29	1.01	12	0.25	406.00	5733.00	10480	20240216	-44.66	5610	20240805	3.39	10480	-44.66	20240216	5610	3.39	20240805	10480	-44.66	20240216	5610	3.39	20240805	1.61	N	017370	500	91 억	325340	N	N	0	N	N
139	20241205	150314	57	100.00	KOSPI		기계	N	N	N	N	N	5820	-130	5	-2.18	241033260	41325	48.91	5960	6030	5770	7730	4170	5950	5832.63	1.78	0	-3690	6323	6136	5973	5786	5623	6055	5705	92	1780	500	4160	10	1	18314054	1066	14.33	1.02	12	0.23	406.00	5733.00	10480	20240216	-44.47	5610	20240805	3.74	10480	-44.47	20240216	5610	3.74	20240805	10480	-44.47	20240216	5610	3.74	20240805	1.61	N	017370	500	91 억	325340	N	N	0	N	N
140	20241205	140312	57	100.00	KOSPI		기계	N	N	N	N	N	5830	-120	5	-2.02	188039460	32177	38.08	5960	6030	5800	7730	4170	5950	5843.91	1.78	0	-4812	6323	6136	5973	5786	5623	6055	5705	92	1780	500	4160	10	1	18314054	1068	14.36	1.02	12	0.18	406.00	5733.00	10480	20240216	-44.37	5610	20240805	3.92	10480	-44.37	20240216	5610	3.92	20240805	10480	-44.37	20240216	5610	3.92	20240805	1.61	N	017370	500	91 억	325340	N	N	0	N	N
141	20241205	130312	57	100.00	KOSPI		기계	N	N	N	N	N	5850	-100	5	-1.68	152079190	25990	30.76	5960	6030	5800	7730	4170	5950	5851.45	1.78	0	-3429	6323	6136	5973	5786	5623	6055	5705	92	1780	500	4160	10	1	18314054	1071	14.41	1.02	12	0.14	406.00	5733.00	10480	20240216	-44.18	5610	20240805	4.28	10480	-44.18	20240216	5610	4.28	20240805	10480	-44.18	20240216	5610	4.28	20240805	1.61	N	017370	500	91 억	325340	N	N	0	N	N
142	20241205	120312	57	100.00	KOSPI		기계	N	N	N	N	N	5870	-80	5	-1.34	112141760	19137	22.65	5960	6030	5830	7730	4170	5950	5859.94	1.78	0	-3653	6323	6136	5973	5786	5623	6055	5705	92	1780	500	4160	10	1	18314054	1075	14.46	1.02	12	0.10	406.00	5733.00	10480	20240216	-43.99	5610	20240805	4.63	10480	-43.99	20240216	5610	4.63	20240805	10480	-43.99	20240216	5610	4.63	20240805	1.61	N	017370	500	91 억	325340	N	N	0	N	N
143	20241205	110312	57	100.00	KOSPI		기계	N	N	N	N	N	5890	-60	5	-1.01	98845580	16874	19.97	5960	6030	5830	7730	4170	5950	5857.86	1.78	0	-2849	6323	6136	5973	5786	5623	6055	5705	92	1780	500	4160	10	1	18314054	1079	14.51	1.03	12	0.09	406.00	5733.00	10480	20240216	-43.80	5610	20240805	4.99	10480	-43.80	20240216	5610	4.99	20240805	10480	-43.80	20240216	5610	4.99	20240805	1.61	N	017370	500	91 억	325340	N	N	0	N	N
144	20241205	100311	57	100.00	KOSPI		기계	N	N	N	N	N	5830	-120	5	-2.02	86737870	14811	17.53	5960	6030	5830	7730	4170	5950	5856.31	1.78	0	-1687	6323	6136	5973	5786	5623	6055	5705	92	1780	500	4160	10	1	18314054	1068	14.36	1.02	12	0.08	406.00	5733.00	10480	20240216	-44.37	5610	20240805	3.92	10480	-44.37	20240216	5610	3.92	20240805	10480	-44.37	20240216	5610	3.92	20240805	1.61	N	017370	500	91 억	325340	N	N	0	N	N
145	20241205	090312	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-30	5	-0.50	7981400	1342	1.59	5960	6030	5920	7730	4170	5950	5947.39	1.78	0	-758	6323	6136	5973	5786	5623	6055	5705	92	1780	500	4160	10	1	18314054	1084	14.58	1.03	12	0.01	406.00	5733.00	10480	20240216	-43.51	5610	20240805	5.53	10480	-43.51	20240216	5610	5.53	20240805	10480	-43.51	20240216	5610	5.53	20240805	1.61	N	017370	500	91 억	325340	N	N	0	N	N
146	20241204	160308	57	100.00	KOSPI		기계	N	N	N	N	N	5950	-280	5	-4.49	502289630	84479	140.77	6100	6160	5810	8090	4370	6230	5943.75	1.70	0	8566	6530	6380	6150	6000	5770	6455	6075	92	1860	500	4360	10	1	18314054	1090	14.66	1.04	12	0.46	406.00	5733.00	10480	20240216	-43.23	5610	20240805	6.06	10480	-43.23	20240216	5610	6.06	20240805	10480	-43.23	20240216	5610	6.06	20240805	1.64	N	017370	500	91 억	311373	N	N	1	N	N
147	20241204	150309	57	100.00	KOSPI		기계	N	N	N	N	N	5950	-280	5	-4.49	487506770	81999	136.64	6100	6160	5810	8090	4370	6230	5943.29	1.70	0	9087	6530	6380	6150	6000	5770	6455	6075	92	1860	500	4360	10	1	18314054	1090	14.66	1.04	12	0.45	406.00	5733.00	10480	20240216	-43.23	5610	20240805	6.06	10480	-43.23	20240216	5610	6.06	20240805	10480	-43.23	20240216	5610	6.06	20240805	1.64	N	017370	500	91 억	311373	N	N	1	N	N
148	20241204	140308	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-310	5	-4.98	387534950	64961	108.25	6100	6160	5810	8090	4370	6230	5963.32	1.70	0	7006	6530	6380	6150	6000	5770	6455	6075	92	1860	500	4360	10	1	18314054	1084	14.58	1.03	12	0.35	406.00	5733.00	10480	20240216	-43.51	5610	20240805	5.53	10480	-43.51	20240216	5610	5.53	20240805	10480	-43.51	20240216	5610	5.53	20240805	1.64	N	017370	500	91 억	311373	N	N	1	N	N
149	20241204	130308	57	100.00	KOSPI		기계	N	N	N	N	N	5950	-280	5	-4.49	358956250	60145	100.22	6100	6160	5810	8090	4370	6230	5965.68	1.70	0	6549	6530	6380	6150	6000	5770	6455	6075	92	1860	500	4360	10	1	18314054	1090	14.66	1.04	12	0.33	406.00	5733.00	10480	20240216	-43.23	5610	20240805	6.06	10480	-43.23	20240216	5610	6.06	20240805	10480	-43.23	20240216	5610	6.06	20240805	1.64	N	017370	500	91 억	311373	N	N	1	N	N
150	20241204	120308	57	100.00	KOSPI		기계	N	N	N	N	N	5960	-270	5	-4.33	349644270	58581	97.62	6100	6160	5810	8090	4370	6230	5966.00	1.70	0	7144	6530	6380	6150	6000	5770	6455	6075	92	1860	500	4360	10	1	18314054	1092	14.68	1.04	12	0.32	406.00	5733.00	10480	20240216	-43.13	5610	20240805	6.24	10480	-43.13	20240216	5610	6.24	20240805	10480	-43.13	20240216	5610	6.24	20240805	1.64	N	017370	500	91 억	311373	N	N	1	N	N
151	20241204	110302	57	100.00	KOSPI		기계	N	N	N	N	N	5890	-340	5	-5.46	258598970	43274	72.11	6100	6160	5810	8090	4370	6230	5972.46	1.70	0	4423	6530	6380	6150	6000	5770	6455	6075	92	1860	500	4360	10	1	18314054	1079	14.51	1.03	12	0.24	406.00	5733.00	10480	20240216	-43.80	5610	20240805	4.99	10480	-43.80	20240216	5610	4.99	20240805	10480	-43.80	20240216	5610	4.99	20240805	1.64	N	017370	500	91 억	311373	N	N	1	N	N
152	20241204	100303	57	100.00	KOSPI		기계	N	N	N	N	N	5950	-280	5	-4.49	143594390	23744	39.57	6100	6160	5880	8090	4370	6230	6043.13	1.70	0	62	6530	6380	6150	6000	5770	6455	6075	92	1860	500	4360	10	1	18314054	1090	14.66	1.04	12	0.13	406.00	5733.00	10480	20240216	-43.23	5610	20240805	6.06	10480	-43.23	20240216	5610	6.06	20240805	10480	-43.23	20240216	5610	6.06	20240805	1.64	N	017370	500	91 억	311373	N	N	1	N	N
153	20241204	090307	57	100.00	KOSPI		기계	N	N	N	N	N	6090	-140	5	-2.25	29843250	4879	8.13	6100	6160	6070	8090	4370	6230	6101.71	1.70	0	2399	6530	6380	6150	6000	5770	6455	6075	92	1860	500	4360	10	1	18314054	1115	15.00	1.06	12	0.03	406.00	5733.00	10480	20240216	-41.89	5610	20240805	8.56	10480	-41.89	20240216	5610	8.56	20240805	10480	-41.89	20240216	5610	8.56	20240805	1.64	N	017370	500	91 억	311373	N	N	1	N	N
154	20241203	160326	57	100.00	KOSPI		기계	N	N	N	N	N	6230	310	2	5.24	366839200	59933	88.68	5930	6300	5920	7690	4150	5920	6120.67	1.68	0	6704	6240	6080	5980	5820	5720	6030	5770	92	1770	500	4140	10	1	18314054	1141	15.34	1.09	12	0.33	406.00	5733.00	10480	20240216	-40.55	5610	20240805	11.05	10480	-40.55	20240216	5610	11.05	20240805	10480	-40.55	20240216	5610	11.05	20240805	1.60	N	017370	500	91 억	306794	N	N	1	N	N
155	20241203	150329	57	100.00	KOSPI		기계	N	N	N	N	N	6200	280	2	4.73	337345950	55187	81.66	5930	6300	5920	7690	4150	5920	6112.83	1.68	0	8109	6240	6080	5980	5820	5720	6030	5770	92	1770	500	4140	10	1	18314054	1135	15.27	1.08	12	0.30	406.00	5733.00	10480	20240216	-40.84	5610	20240805	10.52	10480	-40.84	20240216	5610	10.52	20240805	10480	-40.84	20240216	5610	10.52	20240805	1.60	N	017370	500	91 억	306794	N	N	0	N	N
156	20241203	140323	57	100.00	KOSPI		기계	N	N	N	N	N	6160	240	2	4.05	307483180	50352	74.51	5930	6300	5920	7690	4150	5920	6106.72	1.68	0	9572	6240	6080	5980	5820	5720	6030	5770	92	1770	500	4140	10	1	18314054	1128	15.17	1.07	12	0.27	406.00	5733.00	10480	20240216	-41.22	5610	20240805	9.80	10480	-41.22	20240216	5610	9.80	20240805	10480	-41.22	20240216	5610	9.80	20240805	1.60	N	017370	500	91 억	306794	N	N	0	N	N
157	20241203	130321	57	100.00	KOSPI		기계	N	N	N	N	N	6190	270	2	4.56	291751040	47801	70.73	5930	6300	5920	7690	4150	5920	6103.50	1.68	0	10560	6240	6080	5980	5820	5720	6030	5770	92	1770	500	4140	10	1	18314054	1134	15.25	1.08	12	0.26	406.00	5733.00	10480	20240216	-40.94	5610	20240805	10.34	10480	-40.94	20240216	5610	10.34	20240805	10480	-40.94	20240216	5610	10.34	20240805	1.60	N	017370	500	91 억	306794	N	N	0	N	N
158	20241203	120332	57	100.00	KOSPI		기계	N	N	N	N	N	6200	280	2	4.73	265782290	43625	64.55	5930	6300	5920	7690	4150	5920	6092.49	1.68	0	11494	6240	6080	5980	5820	5720	6030	5770	92	1770	500	4140	10	1	18314054	1135	15.27	1.08	12	0.24	406.00	5733.00	10480	20240216	-40.84	5610	20240805	10.52	10480	-40.84	20240216	5610	10.52	20240805	10480	-40.84	20240216	5610	10.52	20240805	1.60	N	017370	500	91 억	306794	N	N	0	N	N
159	20241203	110319	57	100.00	KOSPI		기계	N	N	N	N	N	6130	210	2	3.55	181232570	29944	44.31	5930	6160	5920	7690	4150	5920	6052.45	1.68	0	11585	6240	6080	5980	5820	5720	6030	5770	92	1770	500	4140	10	1	18314054	1123	15.10	1.07	12	0.16	406.00	5733.00	10480	20240216	-41.51	5610	20240805	9.27	10480	-41.51	20240216	5610	9.27	20240805	10480	-41.51	20240216	5610	9.27	20240805	1.60	N	017370	500	91 억	306794	N	N	0	N	N
160	20241203	100313	57	100.00	KOSPI		기계	N	N	N	N	N	5990	70	2	1.18	46803830	7852	11.62	5930	6000	5920	7690	4150	5920	5960.83	1.68	0	2140	6240	6080	5980	5820	5720	6030	5770	92	1770	500	4140	10	1	18314054	1097	14.75	1.04	12	0.04	406.00	5733.00	10480	20240216	-42.84	5610	20240805	6.77	10480	-42.84	20240216	5610	6.77	20240805	10480	-42.84	20240216	5610	6.77	20240805	1.60	N	017370	500	91 억	306794	N	N	0	N	N
161	20241203	090313	57	100.00	KOSPI		기계	N	N	N	N	N	5990	70	2	1.18	807900	136	0.20	5930	5990	5930	7690	4150	5920	5942.79	1.68	0	12	6240	6080	5980	5820	5720	6030	5770	92	1770	500	4140	10	1	18314054	1097	14.75	1.04	12	0.00	406.00	5733.00	10480	20240216	-42.84	5610	20240805	6.77	10480	-42.84	20240216	5610	6.77	20240805	10480	-42.84	20240216	5610	6.77	20240805	1.60	N	017370	500	91 억	306794	N	N	0	N	N
162	20241202	160304	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-170	5	-2.79	400699000	67374	58.47	6110	6140	5880	7910	4270	6090	5947.41	1.69	0	-2361	6656	6372	6196	5912	5736	6285	5825	92	1820	500	4260	10	1	18314054	1084	14.58	1.03	12	0.37	406.00	5733.00	10480	20240216	-43.51	5610	20240805	5.53	10480	-43.51	20240216	5610	5.53	20240805	10480	-43.51	20240216	5610	5.53	20240805	1.58	N	017370	500	91 억	309102	N	N	0	N	N
163	20241202	150325	57	100.00	KOSPI		기계	N	N	N	N	N	5880	-210	5	-3.45	384276880	64592	56.06	6110	6140	5880	7910	4270	6090	5949.30	1.69	0	-1855	6656	6372	6196	5912	5736	6285	5825	92	1820	500	4260	10	1	18314054	1077	14.48	1.03	12	0.35	406.00	5733.00	10480	20240216	-43.89	5610	20240805	4.81	10480	-43.89	20240216	5610	4.81	20240805	10480	-43.89	20240216	5610	4.81	20240805	1.58	N	017370	500	91 억	309102	N	N	0	N	N
164	20241202	140315	57	100.00	KOSPI		기계	N	N	N	N	N	5970	-120	5	-1.97	324707230	54515	47.31	6110	6140	5880	7910	4270	6090	5956.29	1.69	0	983	6656	6372	6196	5912	5736	6285	5825	92	1820	500	4260	10	1	18314054	1093	14.70	1.04	12	0.30	406.00	5733.00	10480	20240216	-43.03	5610	20240805	6.42	10480	-43.03	20240216	5610	6.42	20240805	10480	-43.03	20240216	5610	6.42	20240805	1.58	N	017370	500	91 억	309102	N	N	0	N	N
165	20241202	130319	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-170	5	-2.79	285284860	47869	41.55	6110	6140	5880	7910	4270	6090	5959.70	1.69	0	1788	6656	6372	6196	5912	5736	6285	5825	92	1820	500	4260	10	1	18314054	1084	14.58	1.03	12	0.26	406.00	5733.00	10480	20240216	-43.51	5610	20240805	5.53	10480	-43.51	20240216	5610	5.53	20240805	10480	-43.51	20240216	5610	5.53	20240805	1.58	N	017370	500	91 억	309102	N	N	0	N	N
166	20241202	120324	57	100.00	KOSPI		기계	N	N	N	N	N	5910	-180	5	-2.96	258505330	43332	37.61	6110	6140	5880	7910	4270	6090	5965.69	1.69	0	1686	6656	6372	6196	5912	5736	6285	5825	92	1820	500	4260	10	1	18314054	1082	14.56	1.03	12	0.24	406.00	5733.00	10480	20240216	-43.61	5610	20240805	5.35	10480	-43.61	20240216	5610	5.35	20240805	10480	-43.61	20240216	5610	5.35	20240805	1.58	N	017370	500	91 억	309102	N	N	0	N	N
167	20241202	110310	57	100.00	KOSPI		기계	N	N	N	N	N	5900	-190	5	-3.12	165477170	27541	23.90	6110	6140	5900	7910	4270	6090	6008.39	1.69	0	-5235	6656	6372	6196	5912	5736	6285	5825	92	1820	500	4260	10	1	18314054	1081	14.53	1.03	12	0.15	406.00	5733.00	10480	20240216	-43.70	5610	20240805	5.17	10480	-43.70	20240216	5610	5.17	20240805	10480	-43.70	20240216	5610	5.17	20240805	1.58	N	017370	500	91 억	309102	N	N	0	N	N
168	20241202	100304	57	100.00	KOSPI		기계	N	N	N	N	N	6080	-10	5	-0.16	41311810	6794	5.90	6110	6140	6000	7910	4270	6090	6080.63	1.69	0	-1118	6656	6372	6196	5912	5736	6285	5825	92	1820	500	4260	10	1	18314054	1113	14.98	1.06	12	0.04	406.00	5733.00	10480	20240216	-41.98	5610	20240805	8.38	10480	-41.98	20240216	5610	8.38	20240805	10480	-41.98	20240216	5610	8.38	20240805	1.58	N	017370	500	91 억	309102	N	N	0	N	N
169	20241202	090306	57	100.00	KOSPI		기계	N	N	N	N	N	6110	20	2	0.33	3429250	562	0.49	6110	6110	6090	7910	4270	6090	6101.87	1.69	0	-218	6656	6372	6196	5912	5736	6285	5825	92	1820	500	4260	10	1	18314054	1119	15.05	1.07	12	0.00	406.00	5733.00	10480	20240216	-41.70	5610	20240805	8.91	10480	-41.70	20240216	5610	8.91	20240805	10480	-41.70	20240216	5610	8.91	20240805	1.58	N	017370	500	91 억	309102	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History