KissMeData/267270/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

72 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	shortOverheated
2	20231229	161156	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	700	2	1.37	7504153500	145401	67.88	51100	52300	50800	66300	35700	51000	51608.80	21.87	-24901	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.74	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4308986	N	N	5	N	N
3	20231229	151141	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	700	2	1.37	7504153500	145401	67.88	51100	52300	50800	66300	35700	51000	51608.80	21.87	-24901	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.74	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4308986	N	N	5	N	N
4	20231229	141140	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	700	2	1.37	7504153500	145401	67.88	51100	52300	50800	66300	35700	51000	51608.80	21.87	-24901	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.74	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4308986	N	N	5	N	N
5	20231229	131142	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	700	2	1.37	7504153500	145401	67.88	51100	52300	50800	66300	35700	51000	51608.80	21.87	-24901	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.74	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4308986	N	N	5	N	N
6	20231229	121144	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	700	2	1.37	7504153500	145401	67.88	51100	52300	50800	66300	35700	51000	51608.80	21.87	-24901	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.74	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4308986	N	N	5	N	N
7	20231229	111051	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	700	2	1.37	7504153500	145401	67.88	51100	52300	50800	66300	35700	51000	51608.80	21.87	-24901	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.74	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4308986	N	N	5	N	N
8	20231229	101104	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	700	2	1.37	7504153500	145401	67.88	51100	52300	50800	66300	35700	51000	51608.80	21.87	-24901	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.74	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4308986	N	N	5	N	N
9	20231229	091102	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	700	2	1.37	7504153500	145401	67.88	51100	52300	50800	66300	35700	51000	51608.80	21.87	-24901	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.74	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4308986	N	N	5	N	N
10	20231228	161050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51700	700	2	1.37	7423620500	143843	67.15	51100	52300	50800	66300	35700	51000	51608.80	22.00	0	2479	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10185	9.13	0.66	12	0.73	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.04	N	267270	5000	985 억	4333887	N	N	3	N	N
11	20231228	151059	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51600	600	2	1.18	6883311300	133384	62.27	51100	52300	50800	66300	35700	51000	51605.23	22.00	0	1922	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10166	9.11	0.66	12	0.68	5661.00	78141.00	93000	20230725	-44.52	44100	20231101	17.01	93000	-44.52	20230725	44100	17.01	20231101	93000	-44.52	20230725	44100	17.01	20231101	2.04	N	267270	5000	985 억	4333887	N	N	0	N	N
12	20231228	141049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51600	600	2	1.18	6239575200	120909	56.45	51100	52300	50800	66300	35700	51000	51605.56	22.00	0	3069	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10166	9.11	0.66	12	0.61	5661.00	78141.00	93000	20230725	-44.52	44100	20231101	17.01	93000	-44.52	20230725	44100	17.01	20231101	93000	-44.52	20230725	44100	17.01	20231101	2.04	N	267270	5000	985 억	4333887	N	N	0	N	N
13	20231228	131049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51500	500	2	0.98	5819565800	112742	52.63	51100	52300	50800	66300	35700	51000	51618.45	22.00	0	3105	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10146	9.10	0.66	12	0.57	5661.00	78141.00	93000	20230725	-44.62	44100	20231101	16.78	93000	-44.62	20230725	44100	16.78	20231101	93000	-44.62	20230725	44100	16.78	20231101	2.04	N	267270	5000	985 억	4333887	N	N	0	N	N
14	20231228	121053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51500	500	2	0.98	5368760800	103980	48.54	51100	52300	50800	66300	35700	51000	51632.64	22.00	0	4480	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10146	9.10	0.66	12	0.53	5661.00	78141.00	93000	20230725	-44.62	44100	20231101	16.78	93000	-44.62	20230725	44100	16.78	20231101	93000	-44.62	20230725	44100	16.78	20231101	2.04	N	267270	5000	985 억	4333887	N	N	0	N	N
15	20231228	111056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51500	500	2	0.98	4836491900	93649	43.72	51100	52300	50800	66300	35700	51000	51644.90	22.00	0	5267	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10146	9.10	0.66	12	0.48	5661.00	78141.00	93000	20230725	-44.62	44100	20231101	16.78	93000	-44.62	20230725	44100	16.78	20231101	93000	-44.62	20230725	44100	16.78	20231101	2.04	N	267270	5000	985 억	4333887	N	N	0	N	N
16	20231228	101052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51500	500	2	0.98	3913391900	75708	35.34	51100	52300	50800	66300	35700	51000	51690.62	22.00	0	8662	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10146	9.10	0.66	12	0.38	5661.00	78141.00	93000	20230725	-44.62	44100	20231101	16.78	93000	-44.62	20230725	44100	16.78	20231101	93000	-44.62	20230725	44100	16.78	20231101	2.04	N	267270	5000	985 억	4333887	N	N	0	N	N
17	20231228	091056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	800	2	1.57	964512100	18762	8.76	51100	51900	50800	66300	35700	51000	51407.79	22.00	0	4062	52466	51732	50966	50232	49466	51350	49850	985	15300	5000	37740	100	1	19700793	10205	9.15	0.66	12	0.10	5661.00	78141.00	93000	20230725	-44.30	44100	20231101	17.46	93000	-44.30	20230725	44100	17.46	20231101	93000	-44.30	20230725	44100	17.46	20231101	2.04	N	267270	5000	985 억	4333887	N	N	0	N	N
18	20231227	161040	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51000	-1100	5	-2.11	10833044800	213130	103.55	51300	51700	50200	67700	36500	52100	50816.03	22.06	2852	-38246	53100	52600	51800	51300	50500	52850	51550	985	15600	5000	38550	100	1	19700793	10047	9.01	0.65	12	1.08	5661.00	78141.00	93000	20230725	-45.16	44100	20231101	15.65	93000	-45.16	20230725	44100	15.65	20231101	93000	-45.16	20230725	44100	15.65	20231101	2.11	N	267270	5000	985 억	4346731	N	N	4	N	N
19	20231227	151055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51000	-1100	5	-2.11	10190065000	200526	97.42	51300	51700	50200	67700	36500	52100	50807.25	22.06	2852	-37849	53100	52600	51800	51300	50500	52850	51550	985	15600	5000	38550	100	1	19700793	10047	9.01	0.65	12	1.02	5661.00	78141.00	93000	20230725	-45.16	44100	20231101	15.65	93000	-45.16	20230725	44100	15.65	20231101	93000	-45.16	20230725	44100	15.65	20231101	2.11	N	267270	5000	985 억	4346731	N	N	4	N	N
20	20231227	141050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50900	-1200	5	-2.30	9310778100	183243	89.03	51300	51700	50200	67700	36500	52100	50800.73	22.06	2852	-34320	53100	52600	51800	51300	50500	52850	51550	985	15600	5000	38550	100	1	19700793	10028	8.99	0.65	12	0.93	5661.00	78141.00	93000	20230725	-45.27	44100	20231101	15.42	93000	-45.27	20230725	44100	15.42	20231101	93000	-45.27	20230725	44100	15.42	20231101	2.11	N	267270	5000	985 억	4346731	N	N	4	N	N
21	20231227	131042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50800	-1300	5	-2.50	8921542100	175578	85.30	51300	51700	50200	67700	36500	52100	50801.60	22.06	2852	-34625	53100	52600	51800	51300	50500	52850	51550	985	15600	5000	38550	100	1	19700793	10008	8.97	0.65	12	0.89	5661.00	78141.00	93000	20230725	-45.38	44100	20231101	15.19	93000	-45.38	20230725	44100	15.19	20231101	93000	-45.38	20230725	44100	15.19	20231101	2.11	N	267270	5000	985 억	4346731	N	N	4	N	N
22	20231227	121043	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50800	-1300	5	-2.50	8294844000	163226	79.30	51300	51700	50200	67700	36500	52100	50806.57	22.06	2852	-32170	53100	52600	51800	51300	50500	52850	51550	985	15600	5000	38550	100	1	19700793	10008	8.97	0.65	12	0.83	5661.00	78141.00	93000	20230725	-45.38	44100	20231101	15.19	93000	-45.38	20230725	44100	15.19	20231101	93000	-45.38	20230725	44100	15.19	20231101	2.11	N	267270	5000	985 억	4346731	N	N	4	N	N
23	20231227	111052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50800	-1300	5	-2.50	7743459100	152370	74.03	51300	51700	50200	67700	36500	52100	50807.70	22.06	2852	-28181	53100	52600	51800	51300	50500	52850	51550	985	15600	5000	38550	100	1	19700793	10008	8.97	0.65	12	0.77	5661.00	78141.00	93000	20230725	-45.38	44100	20231101	15.19	93000	-45.38	20230725	44100	15.19	20231101	93000	-45.38	20230725	44100	15.19	20231101	2.11	N	267270	5000	985 억	4346731	N	N	4	N	N
24	20231227	101050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50700	-1400	5	-2.69	6866389600	135108	65.64	51300	51700	50200	67700	36500	52100	50807.50	22.06	2852	-26765	53100	52600	51800	51300	50500	52850	51550	985	15600	5000	38550	100	1	19700793	9988	8.96	0.65	12	0.69	5661.00	78141.00	93000	20230725	-45.48	44100	20231101	14.97	93000	-45.48	20230725	44100	14.97	20231101	93000	-45.48	20230725	44100	14.97	20231101	2.11	N	267270	5000	985 억	4346731	N	N	4	N	N
25	20231227	091053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51300	-800	5	-1.54	2062413100	40172	19.52	51300	51700	51000	67700	36500	52100	51310.85	22.06	2852	-6757	53100	52600	51800	51300	50500	52850	51550	985	15600	5000	38550	100	1	19700793	10107	9.06	0.66	12	0.20	5661.00	78141.00	93000	20230725	-44.84	44100	20231101	16.33	93000	-44.84	20230725	44100	16.33	20231101	93000	-44.84	20230725	44100	16.33	20231101	2.11	N	267270	5000	985 억	4346731	N	N	4	N	N
26	20231226	161051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52100	800	2	1.56	10531153800	203514	78.32	52000	52300	51000	66600	36000	51300	51740.11	22.08	-34982	-6927	54900	53100	52100	50300	49300	52600	49800	985	15300	5000	37960	100	1	19700793	10264	9.20	0.67	12	1.03	5661.00	78141.00	93000	20230725	-43.98	44100	20231101	18.14	93000	-43.98	20230725	44100	18.14	20231101	93000	-43.98	20230725	44100	18.14	20231101	2.14	N	267270	5000	985 억	4350501	N	N	4	N	N
27	20231226	151051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52000	700	2	1.36	9648661400	186560	71.79	52000	52300	51000	66600	36000	51300	51718.81	22.08	-34982	-5400	54900	53100	52100	50300	49300	52600	49800	985	15300	5000	37960	100	1	19700793	10244	9.19	0.67	12	0.95	5661.00	78141.00	93000	20230725	-44.09	44100	20231101	17.91	93000	-44.09	20230725	44100	17.91	20231101	93000	-44.09	20230725	44100	17.91	20231101	2.14	N	267270	5000	985 억	4350501	N	N	39	N	N
28	20231226	141053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52000	700	2	1.36	7513963100	145522	56.00	52000	52100	51000	66600	36000	51300	51634.55	22.08	-34982	2257	54900	53100	52100	50300	49300	52600	49800	985	15300	5000	37960	100	1	19700793	10244	9.19	0.67	12	0.74	5661.00	78141.00	93000	20230725	-44.09	44100	20231101	17.91	93000	-44.09	20230725	44100	17.91	20231101	93000	-44.09	20230725	44100	17.91	20231101	2.14	N	267270	5000	985 억	4350501	N	N	39	N	N
29	20231226	131051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	500	2	0.97	6450745900	125008	48.11	52000	52100	51000	66600	36000	51300	51602.66	22.08	-34982	1345	54900	53100	52100	50300	49300	52600	49800	985	15300	5000	37960	100	1	19700793	10205	9.15	0.66	12	0.63	5661.00	78141.00	93000	20230725	-44.30	44100	20231101	17.46	93000	-44.30	20230725	44100	17.46	20231101	93000	-44.30	20230725	44100	17.46	20231101	2.14	N	267270	5000	985 억	4350501	N	N	39	N	N
30	20231226	121051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51700	400	2	0.78	5867832700	113746	43.77	52000	52100	51000	66600	36000	51300	51587.16	22.08	-34982	1990	54900	53100	52100	50300	49300	52600	49800	985	15300	5000	37960	100	1	19700793	10185	9.13	0.66	12	0.58	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	93000	-44.41	20230725	44100	17.23	20231101	93000	-44.41	20230725	44100	17.23	20231101	2.14	N	267270	5000	985 억	4350501	N	N	39	N	N
31	20231226	111055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51600	300	2	0.58	5046700400	97846	37.65	52000	52100	51000	66600	36000	51300	51577.99	22.08	-34982	9092	54900	53100	52100	50300	49300	52600	49800	985	15300	5000	37960	100	1	19700793	10166	9.11	0.66	12	0.50	5661.00	78141.00	93000	20230725	-44.52	44100	20231101	17.01	93000	-44.52	20230725	44100	17.01	20231101	93000	-44.52	20230725	44100	17.01	20231101	2.14	N	267270	5000	985 억	4350501	N	N	39	N	N
32	20231226	101049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51400	100	2	0.19	4190721400	81248	31.27	52000	52100	51000	66600	36000	51300	51579.38	22.08	-34982	6789	54900	53100	52100	50300	49300	52600	49800	985	15300	5000	37960	100	1	19700793	10126	9.08	0.66	12	0.41	5661.00	78141.00	93000	20230725	-44.73	44100	20231101	16.55	93000	-44.73	20230725	44100	16.55	20231101	93000	-44.73	20230725	44100	16.55	20231101	2.14	N	267270	5000	985 억	4350501	N	N	39	N	N
33	20231226	091052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51900	600	2	1.17	1450152200	27964	10.76	52000	52100	51500	66600	36000	51300	51857.82	22.08	-34982	3560	54900	53100	52100	50300	49300	52600	49800	985	15300	5000	37960	100	1	19700793	10225	9.17	0.66	12	0.14	5661.00	78141.00	93000	20230725	-44.19	44100	20231101	17.69	93000	-44.19	20230725	44100	17.69	20231101	93000	-44.19	20230725	44100	17.69	20231101	2.14	N	267270	5000	985 억	4350501	N	N	39	N	N
34	20231222	161035	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51300	-900	5	-1.72	13503432300	259395	100.95	52500	53900	51100	67800	36600	52200	52064.32	22.64	8336	-73371	53466	52832	51566	50932	49666	53150	51250	985	15600	5000	38620	100	1	19700793	10107	9.06	0.66	12	1.32	5661.00	78141.00	93000	20230725	-44.84	44100	20231101	16.33	93000	-44.84	20230725	44100	16.33	20231101	93000	-44.84	20230725	44100	16.33	20231101	2.31	N	267270	5000	985 억	4460030	N	N	39	N	N
35	20231222	151032	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51300	-900	5	-1.72	12821464700	246100	95.78	52500	53900	51100	67800	36600	52200	52098.59	22.64	8336	-68085	53466	52832	51566	50932	49666	53150	51250	985	15600	5000	38620	100	1	19700793	10107	9.06	0.66	12	1.25	5661.00	78141.00	93000	20230725	-44.84	44100	20231101	16.33	93000	-44.84	20230725	44100	16.33	20231101	93000	-44.84	20230725	44100	16.33	20231101	2.31	N	267270	5000	985 억	4460030	N	N	12387	N	N
36	20231222	141030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51300	-900	5	-1.72	11553951800	221373	86.15	52500	53900	51200	67800	36600	52200	52192.24	22.64	8336	-59700	53466	52832	51566	50932	49666	53150	51250	985	15600	5000	38620	100	1	19700793	10107	9.06	0.66	12	1.12	5661.00	78141.00	93000	20230725	-44.84	44100	20231101	16.33	93000	-44.84	20230725	44100	16.33	20231101	93000	-44.84	20230725	44100	16.33	20231101	2.31	N	267270	5000	985 억	4460030	N	N	12387	N	N
37	20231222	131031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	-400	5	-0.77	9839647900	188120	73.21	52500	53900	51500	67800	36600	52200	52305.17	22.64	8336	-48882	53466	52832	51566	50932	49666	53150	51250	985	15600	5000	38620	100	1	19700793	10205	9.15	0.66	12	0.95	5661.00	78141.00	93000	20230725	-44.30	44100	20231101	17.46	93000	-44.30	20230725	44100	17.46	20231101	93000	-44.30	20230725	44100	17.46	20231101	2.31	N	267270	5000	985 억	4460030	N	N	12387	N	N
38	20231222	121031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	-400	5	-0.77	8570507500	163550	63.65	52500	53900	51500	67800	36600	52200	52402.99	22.64	8336	-39495	53466	52832	51566	50932	49666	53150	51250	985	15600	5000	38620	100	1	19700793	10205	9.15	0.66	12	0.83	5661.00	78141.00	93000	20230725	-44.30	44100	20231101	17.46	93000	-44.30	20230725	44100	17.46	20231101	93000	-44.30	20230725	44100	17.46	20231101	2.31	N	267270	5000	985 억	4460030	N	N	12387	N	N
39	20231222	111029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51900	-300	5	-0.57	7983592400	152210	59.24	52500	53900	51500	67800	36600	52200	52451.18	22.64	8336	-34873	53466	52832	51566	50932	49666	53150	51250	985	15600	5000	38620	100	1	19700793	10225	9.17	0.66	12	0.77	5661.00	78141.00	93000	20230725	-44.19	44100	20231101	17.69	93000	-44.19	20230725	44100	17.69	20231101	93000	-44.19	20230725	44100	17.69	20231101	2.31	N	267270	5000	985 억	4460030	N	N	12387	N	N
40	20231222	101026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52200	0	3	0.00	6631531100	126148	49.09	52500	53900	51800	67800	36600	52200	52569.47	22.64	8336	-27256	53466	52832	51566	50932	49666	53150	51250	985	15600	5000	38620	100	1	19700793	10284	9.22	0.67	12	0.64	5661.00	78141.00	93000	20230725	-43.87	44100	20231101	18.37	93000	-43.87	20230725	44100	18.37	20231101	93000	-43.87	20230725	44100	18.37	20231101	2.31	N	267270	5000	985 억	4460030	N	N	12387	N	N
41	20231222	091031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53200	1000	2	1.92	2786065600	52669	20.50	52500	53900	52300	67800	36600	52200	52897.73	22.64	8336	-9007	53466	52832	51566	50932	49666	53150	51250	985	15600	5000	38620	100	1	19700793	10481	9.40	0.68	12	0.27	5661.00	78141.00	93000	20230725	-42.80	44100	20231101	20.63	93000	-42.80	20230725	44100	20.63	20231101	93000	-42.80	20230725	44100	20.63	20231101	2.31	N	267270	5000	985 억	4460030	N	N	12387	N	N
42	20231221	161023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52200	800	2	1.56	13138801400	255110	50.24	50600	52200	50300	66800	36000	51400	51496.54	22.63	29846	-44870	53766	52582	51016	49832	48266	53175	50425	985	15400	5000	38030	100	1	19700793	10284	9.22	0.67	12	1.29	5661.00	78141.00	93000	20230725	-43.87	44100	20231101	18.37	93000	-43.87	20230725	44100	18.37	20231101	93000	-43.87	20230725	44100	18.37	20231101	2.29	N	267270	5000	985 억	4458485	N	N	12387	N	N
43	20231221	151027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52000	600	2	1.17	11757506500	228608	45.02	50600	52100	50300	66800	36000	51400	51430.86	22.63	29846	-41353	53766	52582	51016	49832	48266	53175	50425	985	15400	5000	38030	100	1	19700793	10244	9.19	0.67	12	1.16	5661.00	78141.00	93000	20230725	-44.09	44100	20231101	17.91	93000	-44.09	20230725	44100	17.91	20231101	93000	-44.09	20230725	44100	17.91	20231101	2.29	N	267270	5000	985 억	4458485	N	N	1008	N	N
44	20231221	141023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51500	100	2	0.19	8694969100	169614	33.40	50600	52000	50300	66800	36000	51400	51263.27	22.63	29846	-34942	53766	52582	51016	49832	48266	53175	50425	985	15400	5000	38030	100	1	19700793	10146	9.10	0.66	12	0.86	5661.00	78141.00	93000	20230725	-44.62	44100	20231101	16.78	93000	-44.62	20230725	44100	16.78	20231101	93000	-44.62	20230725	44100	16.78	20231101	2.29	N	267270	5000	985 억	4458485	N	N	1008	N	N
45	20231221	131021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51400	0	3	0.00	7300949800	142620	28.09	50600	52000	50300	66800	36000	51400	51191.63	22.63	29846	-29358	53766	52582	51016	49832	48266	53175	50425	985	15400	5000	38030	100	1	19700793	10126	9.08	0.66	12	0.72	5661.00	78141.00	93000	20230725	-44.73	44100	20231101	16.55	93000	-44.73	20230725	44100	16.55	20231101	93000	-44.73	20230725	44100	16.55	20231101	2.29	N	267270	5000	985 억	4458485	N	N	1008	N	N
46	20231221	121028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51300	-100	5	-0.19	6345985200	124054	24.43	50600	52000	50300	66800	36000	51400	51155.02	22.63	29846	-23103	53766	52582	51016	49832	48266	53175	50425	985	15400	5000	38030	100	1	19700793	10107	9.06	0.66	12	0.63	5661.00	78141.00	93000	20230725	-44.84	44100	20231101	16.33	93000	-44.84	20230725	44100	16.33	20231101	93000	-44.84	20230725	44100	16.33	20231101	2.29	N	267270	5000	985 억	4458485	N	N	1008	N	N
47	20231221	111029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50900	-500	5	-0.97	5579573900	109102	21.49	50600	52000	50300	66800	36000	51400	51140.89	22.63	29846	-19315	53766	52582	51016	49832	48266	53175	50425	985	15400	5000	38030	100	1	19700793	10028	8.99	0.65	12	0.55	5661.00	78141.00	93000	20230725	-45.27	44100	20231101	15.42	93000	-45.27	20230725	44100	15.42	20231101	93000	-45.27	20230725	44100	15.42	20231101	2.29	N	267270	5000	985 억	4458485	N	N	1008	N	N
48	20231221	101023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51200	-200	5	-0.39	4054363800	79152	15.59	50600	52000	50300	66800	36000	51400	51222.51	22.63	29846	-14764	53766	52582	51016	49832	48266	53175	50425	985	15400	5000	38030	100	1	19700793	10087	9.04	0.66	12	0.40	5661.00	78141.00	93000	20230725	-44.95	44100	20231101	16.10	93000	-44.95	20230725	44100	16.10	20231101	93000	-44.95	20230725	44100	16.10	20231101	2.29	N	267270	5000	985 억	4458485	N	N	1008	N	N
49	20231221	091024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52000	600	2	1.17	1834666300	35892	7.07	50600	52000	50300	66800	36000	51400	51116.30	22.63	29846	2614	53766	52582	51016	49832	48266	53175	50425	985	15400	5000	38030	100	1	19700793	10244	9.19	0.67	12	0.18	5661.00	78141.00	93000	20230725	-44.09	44100	20231101	17.91	93000	-44.09	20230725	44100	17.91	20231101	93000	-44.09	20230725	44100	17.91	20231101	2.29	N	267270	5000	985 억	4458485	N	N	1008	N	N
50	20231220	161028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51400	2500	2	5.11	25917649200	505490	309.70	49500	52200	49450	63500	34250	48900	51271.64	22.20	1913	58740	49900	49400	48900	48400	47900	49150	48150	985	14600	5000	36180	100	1	19700793	10126	9.08	0.66	12	2.57	5661.00	78141.00	93000	20230725	-44.73	44100	20231101	16.55	93000	-44.73	20230725	44100	16.55	20231101	93000	-44.73	20230725	44100	16.55	20231101	2.25	N	267270	5000	985 억	4372828	N	N	1008	N	N
51	20231220	151118	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51100	2200	2	4.50	24831248900	484322	296.74	49500	52200	49450	63500	34250	48900	51270.12	22.20	1913	64519	49900	49400	48900	48400	47900	49150	48150	985	14600	5000	36180	100	1	19700793	10067	9.03	0.65	12	2.46	5661.00	78141.00	93000	20230725	-45.05	44100	20231101	15.87	93000	-45.05	20230725	44100	15.87	20231101	93000	-45.05	20230725	44100	15.87	20231101	2.25	N	267270	5000	985 억	4372828	N	N	1	N	N
52	20231220	141137	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51400	2500	2	5.11	22308770300	435150	266.61	49500	52200	49450	63500	34250	48900	51266.85	22.20	1913	76465	49900	49400	48900	48400	47900	49150	48150	985	14600	5000	36180	100	1	19700793	10126	9.08	0.66	12	2.21	5661.00	78141.00	93000	20230725	-44.73	44100	20231101	16.55	93000	-44.73	20230725	44100	16.55	20231101	93000	-44.73	20230725	44100	16.55	20231101	2.25	N	267270	5000	985 억	4372828	N	N	1	N	N
53	20231220	131127	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51900	3000	2	6.13	19788727100	386427	236.76	49500	52200	49450	63500	34250	48900	51209.48	22.20	1913	81666	49900	49400	48900	48400	47900	49150	48150	985	14600	5000	36180	100	1	19700793	10225	9.17	0.66	12	1.96	5661.00	78141.00	93000	20230725	-44.19	44100	20231101	17.69	93000	-44.19	20230725	44100	17.69	20231101	93000	-44.19	20230725	44100	17.69	20231101	2.25	N	267270	5000	985 억	4372828	N	N	1	N	N
54	20231220	121022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51900	3000	2	6.13	17205709800	336204	205.99	49500	52200	49450	63500	34250	48900	51176.40	22.20	1913	72443	49900	49400	48900	48400	47900	49150	48150	985	14600	5000	36180	100	1	19700793	10225	9.17	0.66	12	1.71	5661.00	78141.00	93000	20230725	-44.19	44100	20231101	17.69	93000	-44.19	20230725	44100	17.69	20231101	93000	-44.19	20230725	44100	17.69	20231101	2.25	N	267270	5000	985 억	4372828	N	N	1	N	N
55	20231220	111025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	2900	2	5.93	15354455800	300457	184.08	49500	52200	49450	63500	34250	48900	51103.67	22.20	1913	67087	49900	49400	48900	48400	47900	49150	48150	985	14600	5000	36180	100	1	19700793	10205	9.15	0.66	12	1.53	5661.00	78141.00	93000	20230725	-44.30	44100	20231101	17.46	93000	-44.30	20230725	44100	17.46	20231101	93000	-44.30	20230725	44100	17.46	20231101	2.25	N	267270	5000	985 억	4372828	N	N	1	N	N
56	20231220	101026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51000	2100	2	4.29	9066856500	178805	109.55	49500	51400	49450	63500	34250	48900	50708.07	22.20	1913	42233	49900	49400	48900	48400	47900	49150	48150	985	14600	5000	36180	100	1	19700793	10047	9.01	0.65	12	0.91	5661.00	78141.00	93000	20230725	-45.16	44100	20231101	15.65	93000	-45.16	20230725	44100	15.65	20231101	93000	-45.16	20230725	44100	15.65	20231101	2.25	N	267270	5000	985 억	4372828	N	N	1	N	N
57	20231220	091022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50400	1500	2	3.07	1952232700	39031	23.91	49500	50500	49450	63500	34250	48900	50017.49	22.20	1913	12809	49900	49400	48900	48400	47900	49150	48150	985	14600	5000	36180	100	1	19700793	9929	8.90	0.64	12	0.20	5661.00	78141.00	93000	20230725	-45.81	44100	20231101	14.29	93000	-45.81	20230725	44100	14.29	20231101	93000	-45.81	20230725	44100	14.29	20231101	2.25	N	267270	5000	985 억	4372828	N	N	1	N	N
58	20231219	161022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48900	-250	5	-0.51	7936163150	162765	80.70	49150	49400	48400	63800	34450	49150	48757.81	22.37	-26426	-34688	50850	50000	49550	48700	48250	49775	48475	985	14650	5000	36370	50	1	19700793	9634	8.64	0.63	12	0.83	5661.00	78141.00	93000	20230725	-47.42	44100	20231101	10.88	93000	-47.42	20230725	44100	10.88	20231101	93000	-47.42	20230725	44100	10.88	20231101	2.41	N	267270	5000	985 억	4406597	N	N	1	N	N
59	20231219	151026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48850	-300	5	-0.61	7315528450	150095	74.42	49150	49400	48400	63800	34450	49150	48739.32	22.37	-26426	-30707	50850	50000	49550	48700	48250	49775	48475	985	14650	5000	36370	50	1	19700793	9624	8.63	0.63	12	0.76	5661.00	78141.00	93000	20230725	-47.47	44100	20231101	10.77	93000	-47.47	20230725	44100	10.77	20231101	93000	-47.47	20230725	44100	10.77	20231101	2.41	N	267270	5000	985 억	4406597	N	N	8	N	N
60	20231219	141020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49000	-150	5	-0.31	6435619450	132050	65.47	49150	49400	48400	63800	34450	49150	48736.23	22.37	-26426	-28485	50850	50000	49550	48700	48250	49775	48475	985	14650	5000	36370	50	1	19700793	9653	8.66	0.63	12	0.67	5661.00	78141.00	93000	20230725	-47.31	44100	20231101	11.11	93000	-47.31	20230725	44100	11.11	20231101	93000	-47.31	20230725	44100	11.11	20231101	2.41	N	267270	5000	985 억	4406597	N	N	8	N	N
61	20231219	131027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49150	0	3	0.00	5878127900	120675	59.83	49150	49400	48400	63800	34450	49150	48710.40	22.37	-26426	-27058	50850	50000	49550	48700	48250	49775	48475	985	14650	5000	36370	50	1	19700793	9683	8.68	0.63	12	0.61	5661.00	78141.00	93000	20230725	-47.15	44100	20231101	11.45	93000	-47.15	20230725	44100	11.45	20231101	93000	-47.15	20230725	44100	11.45	20231101	2.41	N	267270	5000	985 억	4406597	N	N	8	N	N
62	20231219	121029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49150	0	3	0.00	5279351050	108474	53.78	49150	49400	48400	63800	34450	49150	48669.28	22.37	-26426	-22951	50850	50000	49550	48700	48250	49775	48475	985	14650	5000	36370	50	1	19700793	9683	8.68	0.63	12	0.55	5661.00	78141.00	93000	20230725	-47.15	44100	20231101	11.45	93000	-47.15	20230725	44100	11.45	20231101	93000	-47.15	20230725	44100	11.45	20231101	2.41	N	267270	5000	985 억	4406597	N	N	8	N	N
63	20231219	111025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48550	-600	5	-1.22	4189978400	86149	42.71	49150	49400	48400	63800	34450	49150	48636.41	22.37	-26426	-26022	50850	50000	49550	48700	48250	49775	48475	985	14650	5000	36370	50	1	19700793	9565	8.58	0.62	12	0.44	5661.00	78141.00	93000	20230725	-47.80	44100	20231101	10.09	93000	-47.80	20230725	44100	10.09	20231101	93000	-47.80	20230725	44100	10.09	20231101	2.41	N	267270	5000	985 억	4406597	N	N	8	N	N
64	20231219	101023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48450	-700	5	-1.42	3427529600	70445	34.93	49150	49400	48400	63800	34450	49150	48655.40	22.37	-26426	-24459	50850	50000	49550	48700	48250	49775	48475	985	14650	5000	36370	50	1	19700793	9545	8.56	0.62	12	0.36	5661.00	78141.00	93000	20230725	-47.90	44100	20231101	9.86	93000	-47.90	20230725	44100	9.86	20231101	93000	-47.90	20230725	44100	9.86	20231101	2.41	N	267270	5000	985 억	4406597	N	N	8	N	N
65	20231219	091020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48750	-400	5	-0.81	834752500	17092	8.47	49150	49400	48600	63800	34450	49150	48838.78	22.37	-26426	-6122	50850	50000	49550	48700	48250	49775	48475	985	14650	5000	36370	50	1	19700793	9604	8.61	0.62	12	0.09	5661.00	78141.00	93000	20230725	-47.58	44100	20231101	10.54	93000	-47.58	20230725	44100	10.54	20231101	93000	-47.58	20230725	44100	10.54	20231101	2.41	N	267270	5000	985 억	4406597	N	N	8	N	N
66	20231218	161018	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49150	-750	5	-1.50	9867799800	199662	42.82	50300	50400	49100	64800	34950	49900	49423.04	22.88	10626	-74512	51466	50682	49516	48732	47566	51075	49125	985	14900	5000	36920	50	1	19700793	9683	8.68	0.63	12	1.01	5661.00	78141.00	93000	20230725	-47.15	44100	20231101	11.45	93000	-47.15	20230725	44100	11.45	20231101	93000	-47.15	20230725	44100	11.45	20231101	2.47	N	267270	5000	985 억	4507596	N	N	8	N	N
67	20231218	151021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49200	-700	5	-1.40	9017366200	182355	39.10	50300	50400	49100	64800	34950	49900	49449.51	22.88	10626	-63797	51466	50682	49516	48732	47566	51075	49125	985	14900	5000	36920	50	1	19700793	9693	8.69	0.63	12	0.93	5661.00	78141.00	93000	20230725	-47.10	44100	20231101	11.56	93000	-47.10	20230725	44100	11.56	20231101	93000	-47.10	20230725	44100	11.56	20231101	2.47	N	267270	5000	985 억	4507596	N	N	2309	N	N
68	20231218	141017	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49500	-400	5	-0.80	7521852000	152036	32.60	50300	50400	49100	64800	34950	49900	49474.15	22.88	10626	-50949	51466	50682	49516	48732	47566	51075	49125	985	14900	5000	36920	50	1	19700793	9752	8.74	0.63	12	0.77	5661.00	78141.00	93000	20230725	-46.77	44100	20231101	12.24	93000	-46.77	20230725	44100	12.24	20231101	93000	-46.77	20230725	44100	12.24	20231101	2.47	N	267270	5000	985 억	4507596	N	N	2309	N	N
69	20231218	131016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49350	-550	5	-1.10	6554081300	132424	28.40	50300	50400	49100	64800	34950	49900	49493.15	22.88	10626	-47618	51466	50682	49516	48732	47566	51075	49125	985	14900	5000	36920	50	1	19700793	9722	8.72	0.63	12	0.67	5661.00	78141.00	93000	20230725	-46.94	44100	20231101	11.90	93000	-46.94	20230725	44100	11.90	20231101	93000	-46.94	20230725	44100	11.90	20231101	2.47	N	267270	5000	985 억	4507596	N	N	2309	N	N
70	20231218	121012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49350	-550	5	-1.10	5896493950	119096	25.54	50300	50400	49100	64800	34950	49900	49510.43	22.88	10626	-42033	51466	50682	49516	48732	47566	51075	49125	985	14900	5000	36920	50	1	19700793	9722	8.72	0.63	12	0.60	5661.00	78141.00	93000	20230725	-46.94	44100	20231101	11.90	93000	-46.94	20230725	44100	11.90	20231101	93000	-46.94	20230725	44100	11.90	20231101	2.47	N	267270	5000	985 억	4507596	N	N	2309	N	N
71	20231218	111014	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49350	-550	5	-1.10	5144336500	103860	22.27	50300	50400	49100	64800	34950	49900	49531.45	22.88	10626	-36440	51466	50682	49516	48732	47566	51075	49125	985	14900	5000	36920	50	1	19700793	9722	8.72	0.63	12	0.53	5661.00	78141.00	93000	20230725	-46.94	44100	20231101	11.90	93000	-46.94	20230725	44100	11.90	20231101	93000	-46.94	20230725	44100	11.90	20231101	2.47	N	267270	5000	985 억	4507596	N	N	2309	N	N
72	20231218	101013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49400	-500	5	-1.00	4227970750	85326	18.30	50300	50400	49100	64800	34950	49900	49550.79	22.88	10626	-28935	51466	50682	49516	48732	47566	51075	49125	985	14900	5000	36920	50	1	19700793	9732	8.73	0.63	12	0.43	5661.00	78141.00	93000	20230725	-46.88	44100	20231101	12.02	93000	-46.88	20230725	44100	12.02	20231101	93000	-46.88	20230725	44100	12.02	20231101	2.47	N	267270	5000	985 억	4507596	N	N	2309	N	N
73	20231218	091011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49400	-500	5	-1.00	1703205850	34213	7.34	50300	50400	49200	64800	34950	49900	49782.42	22.88	10626	-16480	51466	50682	49516	48732	47566	51075	49125	985	14900	5000	36920	50	1	19700793	9732	8.73	0.63	12	0.17	5661.00	78141.00	93000	20230725	-46.88	44100	20231101	12.02	93000	-46.88	20230725	44100	12.02	20231101	93000	-46.88	20230725	44100	12.02	20231101	2.47	N	267270	5000	985 억	4507596	N	N	2309	N	N
74	20231215	161013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49900	2400	2	5.05	22907259150	462218	221.05	48400	50300	48350	61700	33250	47500	49558.72	22.51	44401	66726	48866	48182	47516	46832	46166	48525	47175	985	14200	5000	35150	50	1	19700793	9831	8.81	0.64	12	2.35	5661.00	78141.00	93000	20230725	-46.34	44100	20231101	13.15	93000	-46.34	20230725	44100	13.15	20231101	93000	-46.34	20230725	44100	13.15	20231101	2.44	N	267270	5000	985 억	4434700	N	N	2309	N	N
75	20231215	151017	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49900	2400	2	5.05	21243479600	428863	205.10	48400	50300	48350	61700	33250	47500	49534.42	22.51	44401	61243	48866	48182	47516	46832	46166	48525	47175	985	14200	5000	35150	50	1	19700793	9831	8.81	0.64	12	2.18	5661.00	78141.00	93000	20230725	-46.34	44100	20231101	13.15	93000	-46.34	20230725	44100	13.15	20231101	93000	-46.34	20230725	44100	13.15	20231101	2.44	N	267270	5000	985 억	4434700	N	N	28	N	N
76	20231215	141016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49450	1950	2	4.11	18906169850	381829	182.61	48400	50300	48350	61700	33250	47500	49514.76	22.51	44401	61913	48866	48182	47516	46832	46166	48525	47175	985	14200	5000	35150	50	1	19700793	9742	8.74	0.63	12	1.94	5661.00	78141.00	93000	20230725	-46.83	44100	20231101	12.13	93000	-46.83	20230725	44100	12.13	20231101	93000	-46.83	20230725	44100	12.13	20231101	2.44	N	267270	5000	985 억	4434700	N	N	28	N	N
77	20231215	131011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49600	2100	2	4.42	17504425700	353577	169.09	48400	50300	48350	61700	33250	47500	49506.69	22.51	44401	66527	48866	48182	47516	46832	46166	48525	47175	985	14200	5000	35150	50	1	19700793	9772	8.76	0.63	12	1.79	5661.00	78141.00	93000	20230725	-46.67	44100	20231101	12.47	93000	-46.67	20230725	44100	12.47	20231101	93000	-46.67	20230725	44100	12.47	20231101	2.44	N	267270	5000	985 억	4434700	N	N	28	N	N
78	20231215	121011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49750	2250	2	4.74	16330299400	329930	157.79	48400	50300	48350	61700	33250	47500	49496.25	22.51	44401	69348	48866	48182	47516	46832	46166	48525	47175	985	14200	5000	35150	50	1	19700793	9801	8.79	0.64	12	1.67	5661.00	78141.00	93000	20230725	-46.51	44100	20231101	12.81	93000	-46.51	20230725	44100	12.81	20231101	93000	-46.51	20230725	44100	12.81	20231101	2.44	N	267270	5000	985 억	4434700	N	N	28	N	N
79	20231215	111006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49700	2200	2	4.63	14540405950	293910	140.56	48400	50300	48350	61700	33250	47500	49472.31	22.51	44401	73393	48866	48182	47516	46832	46166	48525	47175	985	14200	5000	35150	50	1	19700793	9791	8.78	0.64	12	1.49	5661.00	78141.00	93000	20230725	-46.56	44100	20231101	12.70	93000	-46.56	20230725	44100	12.70	20231101	93000	-46.56	20230725	44100	12.70	20231101	2.44	N	267270	5000	985 억	4434700	N	N	28	N	N
80	20231215	101011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49650	2150	2	4.53	9920825350	201328	96.28	48400	49700	48350	61700	33250	47500	49276.93	22.51	44401	50280	48866	48182	47516	46832	46166	48525	47175	985	14200	5000	35150	50	1	19700793	9781	8.77	0.64	12	1.02	5661.00	78141.00	93000	20230725	-46.61	44100	20231101	12.59	93000	-46.61	20230725	44100	12.59	20231101	93000	-46.61	20230725	44100	12.59	20231101	2.44	N	267270	5000	985 억	4434700	N	N	28	N	N
81	20231215	091015	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49550	2050	2	4.32	4476520250	91075	43.56	48400	49700	48350	61700	33250	47500	49152.02	22.51	44401	37348	48866	48182	47516	46832	46166	48525	47175	985	14200	5000	35150	50	1	19700793	9762	8.75	0.63	12	0.46	5661.00	78141.00	93000	20230725	-46.72	44100	20231101	12.36	93000	-46.72	20230725	44100	12.36	20231101	93000	-46.72	20230725	44100	12.36	20231101	2.44	N	267270	5000	985 억	4434700	N	N	28	N	N
82	20231214	161006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47500	950	2	2.04	9905011200	208441	135.65	47350	48200	46850	60500	32600	46550	47519.52	22.13	16248	53930	47916	47232	46866	46182	45816	47050	46000	985	13950	5000	34440	50	1	19700793	9358	8.39	0.61	12	1.06	5661.00	78141.00	93000	20230725	-48.92	44100	20231101	7.71	93000	-48.92	20230725	44100	7.71	20231101	93000	-48.92	20230725	44100	7.71	20231101	2.44	N	267270	5000	985 억	4359679	N	N	28	N	N
83	20231214	151042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47600	1050	2	2.26	9526364300	200477	130.47	47350	48200	46850	60500	32600	46550	47518.49	22.13	16248	54042	47916	47232	46866	46182	45816	47050	46000	985	13950	5000	34440	50	1	19700793	9378	8.41	0.61	12	1.02	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	93000	-48.82	20230725	44100	7.94	20231101	93000	-48.82	20230725	44100	7.94	20231101	2.44	N	267270	5000	985 억	4359679	N	N	0	N	N
84	20231214	141008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47750	1200	2	2.58	8287065800	174426	113.52	47350	48200	46850	60500	32600	46550	47510.50	22.13	16248	52736	47916	47232	46866	46182	45816	47050	46000	985	13950	5000	34440	50	1	19700793	9407	8.43	0.61	12	0.89	5661.00	78141.00	93000	20230725	-48.66	44100	20231101	8.28	93000	-48.66	20230725	44100	8.28	20231101	93000	-48.66	20230725	44100	8.28	20231101	2.44	N	267270	5000	985 억	4359679	N	N	0	N	N
85	20231214	131038	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47800	1250	2	2.69	7146833350	150518	97.96	47350	48200	46850	60500	32600	46550	47481.59	22.13	16248	48414	47916	47232	46866	46182	45816	47050	46000	985	13950	5000	34440	50	1	19700793	9417	8.44	0.61	12	0.76	5661.00	78141.00	93000	20230725	-48.60	44100	20231101	8.39	93000	-48.60	20230725	44100	8.39	20231101	93000	-48.60	20230725	44100	8.39	20231101	2.44	N	267270	5000	985 억	4359679	N	N	0	N	N
86	20231214	121055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47950	1400	2	3.01	5414256050	114404	74.45	47350	48000	46850	60500	32600	46550	47325.76	22.13	16248	34038	47916	47232	46866	46182	45816	47050	46000	985	13950	5000	34440	50	1	19700793	9447	8.47	0.61	12	0.58	5661.00	78141.00	93000	20230725	-48.44	44100	20231101	8.73	93000	-48.44	20230725	44100	8.73	20231101	93000	-48.44	20230725	44100	8.73	20231101	2.44	N	267270	5000	985 억	4359679	N	N	0	N	N
87	20231214	111029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47300	750	2	1.61	3531417300	74858	48.72	47350	47500	46850	60500	32600	46550	47174.88	22.13	16248	12780	47916	47232	46866	46182	45816	47050	46000	985	13950	5000	34440	50	1	19700793	9318	8.36	0.61	12	0.38	5661.00	78141.00	93000	20230725	-49.14	44100	20231101	7.26	93000	-49.14	20230725	44100	7.26	20231101	93000	-49.14	20230725	44100	7.26	20231101	2.44	N	267270	5000	985 억	4359679	N	N	0	N	N
88	20231214	100957	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47050	500	2	1.07	1776688950	37656	24.51	47350	47400	47050	60500	32600	46550	47182.09	22.13	16248	4748	47916	47232	46866	46182	45816	47050	46000	985	13950	5000	34440	50	1	19700793	9269	8.31	0.60	12	0.19	5661.00	78141.00	93000	20230725	-49.41	44100	20231101	6.69	93000	-49.41	20230725	44100	6.69	20231101	93000	-49.41	20230725	44100	6.69	20231101	2.44	N	267270	5000	985 억	4359679	N	N	0	N	N
89	20231214	090939	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47300	750	2	1.61	591851050	12525	8.15	47350	47400	47050	60500	32600	46550	47253.58	22.13	16248	2322	47916	47232	46866	46182	45816	47050	46000	985	13950	5000	34440	50	1	19700793	9318	8.36	0.61	12	0.06	5661.00	78141.00	93000	20230725	-49.14	44100	20231101	7.26	93000	-49.14	20230725	44100	7.26	20231101	93000	-49.14	20230725	44100	7.26	20231101	2.44	N	267270	5000	985 억	4359679	N	N	0	N	N
90	20231213	161004	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46550	-900	5	-1.90	7163936000	152766	110.95	47500	47550	46500	61600	33250	47450	46894.46	22.23	2648	-12011	47850	47650	47400	47200	46950	47525	47075	985	14150	5000	35110	50	1	19700793	9171	8.22	0.60	12	0.78	5661.00	78141.00	93000	20230725	-49.95	44100	20231101	5.56	93000	-49.95	20230725	44100	5.56	20231101	93000	-49.95	20230725	44100	5.56	20231101	2.45	N	267270	5000	985 억	4379691	N	N	60	N	N
91	20231213	151024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46700	-750	5	-1.58	6637903500	141477	102.75	47500	47550	46500	61600	33250	47450	46916.72	22.23	2648	-13127	47850	47650	47400	47200	46950	47525	47075	985	14150	5000	35110	50	1	19700793	9200	8.25	0.60	12	0.72	5661.00	78141.00	93000	20230725	-49.78	44100	20231101	5.90	93000	-49.78	20230725	44100	5.90	20231101	93000	-49.78	20230725	44100	5.90	20231101	2.45	N	267270	5000	985 억	4379691	N	N	60	N	N
92	20231213	141024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46700	-750	5	-1.58	5079197650	108046	78.47	47500	47550	46700	61600	33250	47450	47007.54	22.23	2648	-10409	47850	47650	47400	47200	46950	47525	47075	985	14150	5000	35110	50	1	19700793	9200	8.25	0.60	12	0.55	5661.00	78141.00	93000	20230725	-49.78	44100	20231101	5.90	93000	-49.78	20230725	44100	5.90	20231101	93000	-49.78	20230725	44100	5.90	20231101	2.45	N	267270	5000	985 억	4379691	N	N	60	N	N
93	20231213	131029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46850	-600	5	-1.26	3795713500	80627	58.56	47500	47550	46800	61600	33250	47450	47075.12	22.23	2648	-10258	47850	47650	47400	47200	46950	47525	47075	985	14150	5000	35110	50	1	19700793	9230	8.28	0.60	12	0.41	5661.00	78141.00	93000	20230725	-49.62	44100	20231101	6.24	93000	-49.62	20230725	44100	6.24	20231101	93000	-49.62	20230725	44100	6.24	20231101	2.45	N	267270	5000	985 억	4379691	N	N	60	N	N
94	20231213	121024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46950	-500	5	-1.05	3185324900	67626	49.12	47500	47550	46800	61600	33250	47450	47099.48	22.23	2648	-9365	47850	47650	47400	47200	46950	47525	47075	985	14150	5000	35110	50	1	19700793	9250	8.29	0.60	12	0.34	5661.00	78141.00	93000	20230725	-49.52	44100	20231101	6.46	93000	-49.52	20230725	44100	6.46	20231101	93000	-49.52	20230725	44100	6.46	20231101	2.45	N	267270	5000	985 억	4379691	N	N	60	N	N
95	20231213	111026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46950	-500	5	-1.05	2681245150	56896	41.32	47500	47550	46800	61600	33250	47450	47122.49	22.23	2648	-9777	47850	47650	47400	47200	46950	47525	47075	985	14150	5000	35110	50	1	19700793	9250	8.29	0.60	12	0.29	5661.00	78141.00	93000	20230725	-49.52	44100	20231101	6.46	93000	-49.52	20230725	44100	6.46	20231101	93000	-49.52	20230725	44100	6.46	20231101	2.45	N	267270	5000	985 억	4379691	N	N	60	N	N
96	20231213	101033	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46850	-600	5	-1.26	1778579600	37658	27.35	47500	47550	46850	61600	33250	47450	47226.83	22.23	2648	-8727	47850	47650	47400	47200	46950	47525	47075	985	14150	5000	35110	50	1	19700793	9230	8.28	0.60	12	0.19	5661.00	78141.00	93000	20230725	-49.62	44100	20231101	6.24	93000	-49.62	20230725	44100	6.24	20231101	93000	-49.62	20230725	44100	6.24	20231101	2.45	N	267270	5000	985 억	4379691	N	N	60	N	N
97	20231213	091019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47450	0	3	0.00	322994100	6806	4.94	47500	47550	47350	61600	33250	47450	47457.83	22.23	2648	-814	47850	47650	47400	47200	46950	47525	47075	985	14150	5000	35110	50	1	19700793	9348	8.38	0.61	12	0.03	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	93000	-48.98	20230725	44100	7.60	20231101	93000	-48.98	20230725	44100	7.60	20231101	2.45	N	267270	5000	985 억	4379691	N	N	60	N	N
98	20231212	160944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47450	100	2	0.21	6502819700	137327	147.40	47600	47600	47150	61500	33150	47350	47352.68	22.27	22778	14064	48083	47716	47283	46916	46483	47900	47100	985	14150	5000	35030	50	1	19700793	9348	8.38	0.61	12	0.70	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	93000	-48.98	20230725	44100	7.60	20231101	93000	-48.98	20230725	44100	7.60	20231101	2.38	N	267270	5000	985 억	4388058	N	N	60	N	N
99	20231212	150951	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47400	50	2	0.11	5949997050	125666	134.88	47600	47600	47150	61500	33150	47350	47347.71	22.27	22778	11160	48083	47716	47283	46916	46483	47900	47100	985	14150	5000	35030	50	1	19700793	9338	8.37	0.61	12	0.64	5661.00	78141.00	93000	20230725	-49.03	44100	20231101	7.48	93000	-49.03	20230725	44100	7.48	20231101	93000	-49.03	20230725	44100	7.48	20231101	2.38	N	267270	5000	985 억	4388058	N	N	25	N	N
100	20231212	140857	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47400	50	2	0.11	4706759250	99383	106.67	47600	47600	47150	61500	33150	47350	47359.80	22.27	22778	8048	48083	47716	47283	46916	46483	47900	47100	985	14150	5000	35030	50	1	19700793	9338	8.37	0.61	12	0.50	5661.00	78141.00	93000	20230725	-49.03	44100	20231101	7.48	93000	-49.03	20230725	44100	7.48	20231101	93000	-49.03	20230725	44100	7.48	20231101	2.38	N	267270	5000	985 억	4388058	N	N	25	N	N
101	20231212	130902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47450	100	2	0.21	3966812200	83763	89.91	47600	47600	47150	61500	33150	47350	47357.57	22.27	22778	5585	48083	47716	47283	46916	46483	47900	47100	985	14150	5000	35030	50	1	19700793	9348	8.38	0.61	12	0.43	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	93000	-48.98	20230725	44100	7.60	20231101	93000	-48.98	20230725	44100	7.60	20231101	2.38	N	267270	5000	985 억	4388058	N	N	25	N	N
102	20231212	120852	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47300	-50	5	-0.11	3255653800	68770	73.81	47600	47600	47150	61500	33150	47350	47341.19	22.27	22778	-510	48083	47716	47283	46916	46483	47900	47100	985	14150	5000	35030	50	1	19700793	9318	8.36	0.61	12	0.35	5661.00	78141.00	93000	20230725	-49.14	44100	20231101	7.26	93000	-49.14	20230725	44100	7.26	20231101	93000	-49.14	20230725	44100	7.26	20231101	2.38	N	267270	5000	985 억	4388058	N	N	25	N	N
103	20231212	110907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47350	0	3	0.00	2560717500	54081	58.05	47600	47600	47150	61500	33150	47350	47349.67	22.27	22778	-1164	48083	47716	47283	46916	46483	47900	47100	985	14150	5000	35030	50	1	19700793	9328	8.36	0.61	12	0.27	5661.00	78141.00	93000	20230725	-49.09	44100	20231101	7.37	93000	-49.09	20230725	44100	7.37	20231101	93000	-49.09	20230725	44100	7.37	20231101	2.38	N	267270	5000	985 억	4388058	N	N	25	N	N
104	20231212	100943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47250	-100	5	-0.21	1417157800	29912	32.11	47600	47600	47200	61500	33150	47350	47377.57	22.27	22778	-4173	48083	47716	47283	46916	46483	47900	47100	985	14150	5000	35030	50	1	19700793	9309	8.35	0.60	12	0.15	5661.00	78141.00	93000	20230725	-49.19	44100	20231101	7.14	93000	-49.19	20230725	44100	7.14	20231101	93000	-49.19	20230725	44100	7.14	20231101	2.38	N	267270	5000	985 억	4388058	N	N	25	N	N
105	20231212	090942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47400	50	2	0.11	215793450	4552	4.89	47600	47600	47200	61500	33150	47350	47406.29	22.27	22778	-1541	48083	47716	47283	46916	46483	47900	47100	985	14150	5000	35030	50	1	19700793	9338	8.37	0.61	12	0.02	5661.00	78141.00	93000	20230725	-49.03	44100	20231101	7.48	93000	-49.03	20230725	44100	7.48	20231101	93000	-49.03	20230725	44100	7.48	20231101	2.38	N	267270	5000	985 억	4388058	N	N	25	N	N
106	20231211	160945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47350	450	2	0.96	4385951950	92545	35.74	46900	47650	46850	60900	32850	46900	47392.77	22.45	73919	16289	48766	47832	47066	46132	45366	47450	45750	985	14000	5000	34700	50	1	19700793	9328	8.36	0.61	12	0.47	5661.00	78141.00	93000	20230725	-49.09	44100	20231101	7.37	93000	-49.09	20230725	44100	7.37	20231101	93000	-49.09	20230725	44100	7.37	20231101	2.36	N	267270	5000	985 억	4422892	N	N	25	N	N
107	20231211	150943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47300	400	2	0.85	4199410700	88603	34.22	46900	47650	46850	60900	32850	46900	47395.82	22.45	73919	16459	48766	47832	47066	46132	45366	47450	45750	985	14000	5000	34700	50	1	19700793	9318	8.36	0.61	12	0.45	5661.00	78141.00	93000	20230725	-49.14	44100	20231101	7.26	93000	-49.14	20230725	44100	7.26	20231101	93000	-49.14	20230725	44100	7.26	20231101	2.36	N	267270	5000	985 억	4422892	N	N	0	N	N
108	20231211	140942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47350	450	2	0.96	3835061450	80897	31.24	46900	47650	46850	60900	32850	46900	47406.73	22.45	73919	16580	48766	47832	47066	46132	45366	47450	45750	985	14000	5000	34700	50	1	19700793	9328	8.36	0.61	12	0.41	5661.00	78141.00	93000	20230725	-49.09	44100	20231101	7.37	93000	-49.09	20230725	44100	7.37	20231101	93000	-49.09	20230725	44100	7.37	20231101	2.36	N	267270	5000	985 억	4422892	N	N	0	N	N
109	20231211	130941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47300	400	2	0.85	3570992850	75317	29.09	46900	47650	46850	60900	32850	46900	47412.85	22.45	73919	17270	48766	47832	47066	46132	45366	47450	45750	985	14000	5000	34700	50	1	19700793	9318	8.36	0.61	12	0.38	5661.00	78141.00	93000	20230725	-49.14	44100	20231101	7.26	93000	-49.14	20230725	44100	7.26	20231101	93000	-49.14	20230725	44100	7.26	20231101	2.36	N	267270	5000	985 억	4422892	N	N	0	N	N
110	20231211	120942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47400	500	2	1.07	3082442900	64996	25.10	46900	47650	46850	60900	32850	46900	47425.13	22.45	73919	15868	48766	47832	47066	46132	45366	47450	45750	985	14000	5000	34700	50	1	19700793	9338	8.37	0.61	12	0.33	5661.00	78141.00	93000	20230725	-49.03	44100	20231101	7.48	93000	-49.03	20230725	44100	7.48	20231101	93000	-49.03	20230725	44100	7.48	20231101	2.36	N	267270	5000	985 억	4422892	N	N	0	N	N
111	20231211	110938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47450	550	2	1.17	2727622000	57520	22.21	46900	47650	46850	60900	32850	46900	47420.43	22.45	73919	13742	48766	47832	47066	46132	45366	47450	45750	985	14000	5000	34700	50	1	19700793	9348	8.38	0.61	12	0.29	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	93000	-48.98	20230725	44100	7.60	20231101	93000	-48.98	20230725	44100	7.60	20231101	2.36	N	267270	5000	985 억	4422892	N	N	0	N	N
112	20231211	100936	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47400	500	2	1.07	2170139350	45768	17.68	46900	47650	46850	60900	32850	46900	47416.11	22.45	73919	12639	48766	47832	47066	46132	45366	47450	45750	985	14000	5000	34700	50	1	19700793	9338	8.37	0.61	12	0.23	5661.00	78141.00	93000	20230725	-49.03	44100	20231101	7.48	93000	-49.03	20230725	44100	7.48	20231101	93000	-49.03	20230725	44100	7.48	20231101	2.36	N	267270	5000	985 억	4422892	N	N	0	N	N
113	20231211	090937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47350	450	2	0.96	553447550	11713	4.52	46900	47500	46850	60900	32850	46900	47250.77	22.45	73919	6902	48766	47832	47066	46132	45366	47450	45750	985	14000	5000	34700	50	1	19700793	9328	8.36	0.61	12	0.06	5661.00	78141.00	93000	20230725	-49.09	44100	20231101	7.37	93000	-49.09	20230725	44100	7.37	20231101	93000	-49.09	20230725	44100	7.37	20231101	2.36	N	267270	5000	985 억	4422892	N	N	0	N	N
114	20231208	160928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46900	-800	5	-1.68	12107267900	258025	256.60	48000	48000	46300	62000	33400	47700	46923.03	22.45	0	-73461	48833	48266	47883	47316	46933	48075	47125	985	14300	5000	35290	50	1	19700793	9240	8.28	0.60	12	1.31	5661.00	78141.00	93000	20230725	-49.57	44100	20231101	6.35	93000	-49.57	20230725	44100	6.35	20231101	93000	-49.57	20230725	44100	6.35	20231101	2.37	N	267270	5000	985 억	4422892	N	N	22	N	N
115	20231208	150932	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46950	-750	5	-1.57	11297874900	240784	239.46	48000	48000	46300	62000	33400	47700	46921.20	22.45	0	-73768	48833	48266	47883	47316	46933	48075	47125	985	14300	5000	35290	50	1	19700793	9250	8.29	0.60	12	1.22	5661.00	78141.00	93000	20230725	-49.52	44100	20231101	6.46	93000	-49.52	20230725	44100	6.46	20231101	93000	-49.52	20230725	44100	6.46	20231101	2.37	N	267270	5000	985 억	4422892	N	N	22	N	N
116	20231208	140929	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46550	-1150	5	-2.41	9681363400	206125	204.99	48000	48000	46300	62000	33400	47700	46968.41	22.45	0	-64604	48833	48266	47883	47316	46933	48075	47125	985	14300	5000	35290	50	1	19700793	9171	8.22	0.60	12	1.05	5661.00	78141.00	93000	20230725	-49.95	44100	20231101	5.56	93000	-49.95	20230725	44100	5.56	20231101	93000	-49.95	20230725	44100	5.56	20231101	2.37	N	267270	5000	985 억	4422892	N	N	22	N	N
117	20231208	130928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46900	-800	5	-1.68	6675009400	141567	140.79	48000	48000	46750	62000	33400	47700	47150.89	22.45	0	-57460	48833	48266	47883	47316	46933	48075	47125	985	14300	5000	35290	50	1	19700793	9240	8.28	0.60	12	0.72	5661.00	78141.00	93000	20230725	-49.57	44100	20231101	6.35	93000	-49.57	20230725	44100	6.35	20231101	93000	-49.57	20230725	44100	6.35	20231101	2.37	N	267270	5000	985 억	4422892	N	N	22	N	N
118	20231208	120925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46900	-800	5	-1.68	5659256500	119870	119.21	48000	48000	46800	62000	33400	47700	47211.62	22.45	0	-51002	48833	48266	47883	47316	46933	48075	47125	985	14300	5000	35290	50	1	19700793	9240	8.28	0.60	12	0.61	5661.00	78141.00	93000	20230725	-49.57	44100	20231101	6.35	93000	-49.57	20230725	44100	6.35	20231101	93000	-49.57	20230725	44100	6.35	20231101	2.37	N	267270	5000	985 억	4422892	N	N	22	N	N
119	20231208	110921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46900	-800	5	-1.68	4854327350	102704	102.14	48000	48000	46800	62000	33400	47700	47265.22	22.45	0	-39833	48833	48266	47883	47316	46933	48075	47125	985	14300	5000	35290	50	1	19700793	9240	8.28	0.60	12	0.52	5661.00	78141.00	93000	20230725	-49.57	44100	20231101	6.35	93000	-49.57	20230725	44100	6.35	20231101	93000	-49.57	20230725	44100	6.35	20231101	2.37	N	267270	5000	985 억	4422892	N	N	22	N	N
120	20231208	100930	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47150	-550	5	-1.15	2851010300	60023	59.69	48000	48000	47150	62000	33400	47700	47498.63	22.45	0	-25445	48833	48266	47883	47316	46933	48075	47125	985	14300	5000	35290	50	1	19700793	9289	8.33	0.60	12	0.30	5661.00	78141.00	93000	20230725	-49.30	44100	20231101	6.92	93000	-49.30	20230725	44100	6.92	20231101	93000	-49.30	20230725	44100	6.92	20231101	2.37	N	267270	5000	985 억	4422892	N	N	22	N	N
121	20231208	090920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47750	50	2	0.10	290039200	6074	6.04	48000	48000	47600	62000	33400	47700	47750.94	22.45	0	-3642	48833	48266	47883	47316	46933	48075	47125	985	14300	5000	35290	50	1	19700793	9407	8.43	0.61	12	0.03	5661.00	78141.00	93000	20230725	-48.66	44100	20231101	8.28	93000	-48.66	20230725	44100	8.28	20231101	93000	-48.66	20230725	44100	8.28	20231101	2.37	N	267270	5000	985 억	4422892	N	N	22	N	N
122	20231207	160924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47700	-500	5	-1.04	4770558800	99669	73.91	48150	48450	47500	62600	33750	48200	47863.79	22.47	0	-9951	49033	48616	47983	47566	46933	48825	47775	985	14400	5000	35660	50	1	19700793	9397	8.43	0.61	12	0.51	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	93000	-48.71	20230725	44100	8.16	20231101	93000	-48.71	20230725	44100	8.16	20231101	2.36	N	267270	5000	985 억	4427595	N	N	22	N	N
123	20231207	150926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47750	-450	5	-0.93	4572228900	95513	70.83	48150	48450	47500	62600	33750	48200	47869.51	22.47	0	-10850	49033	48616	47983	47566	46933	48825	47775	985	14400	5000	35660	50	1	19700793	9407	8.43	0.61	12	0.48	5661.00	78141.00	93000	20230725	-48.66	44100	20231101	8.28	93000	-48.66	20230725	44100	8.28	20231101	93000	-48.66	20230725	44100	8.28	20231101	2.36	N	267270	5000	985 억	4427595	N	N	10	N	N
124	20231207	140921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47750	-450	5	-0.93	3818702750	79724	59.12	48150	48450	47500	62600	33750	48200	47898.25	22.47	0	-12337	49033	48616	47983	47566	46933	48825	47775	985	14400	5000	35660	50	1	19700793	9407	8.43	0.61	12	0.40	5661.00	78141.00	93000	20230725	-48.66	44100	20231101	8.28	93000	-48.66	20230725	44100	8.28	20231101	93000	-48.66	20230725	44100	8.28	20231101	2.36	N	267270	5000	985 억	4427595	N	N	10	N	N
125	20231207	130920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47800	-400	5	-0.83	3393078400	70823	52.52	48150	48450	47500	62600	33750	48200	47908.42	22.47	0	-13270	49033	48616	47983	47566	46933	48825	47775	985	14400	5000	35660	50	1	19700793	9417	8.44	0.61	12	0.36	5661.00	78141.00	93000	20230725	-48.60	44100	20231101	8.39	93000	-48.60	20230725	44100	8.39	20231101	93000	-48.60	20230725	44100	8.39	20231101	2.36	N	267270	5000	985 억	4427595	N	N	10	N	N
126	20231207	120923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47850	-350	5	-0.73	3050978350	63661	47.21	48150	48450	47500	62600	33750	48200	47924.49	22.47	0	-12964	49033	48616	47983	47566	46933	48825	47775	985	14400	5000	35660	50	1	19700793	9427	8.45	0.61	12	0.32	5661.00	78141.00	93000	20230725	-48.55	44100	20231101	8.50	93000	-48.55	20230725	44100	8.50	20231101	93000	-48.55	20230725	44100	8.50	20231101	2.36	N	267270	5000	985 억	4427595	N	N	10	N	N
127	20231207	110917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47900	-300	5	-0.62	2766812600	57715	42.80	48150	48450	47500	62600	33750	48200	47938.29	22.47	0	-12971	49033	48616	47983	47566	46933	48825	47775	985	14400	5000	35660	50	1	19700793	9437	8.46	0.61	12	0.29	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	93000	-48.49	20230725	44100	8.62	20231101	93000	-48.49	20230725	44100	8.62	20231101	2.36	N	267270	5000	985 억	4427595	N	N	10	N	N
128	20231207	100914	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47900	-300	5	-0.62	1725551850	35884	26.61	48150	48450	47850	62600	33750	48200	48086.28	22.47	0	-6462	49033	48616	47983	47566	46933	48825	47775	985	14400	5000	35660	50	1	19700793	9437	8.46	0.61	12	0.18	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	93000	-48.49	20230725	44100	8.62	20231101	93000	-48.49	20230725	44100	8.62	20231101	2.36	N	267270	5000	985 억	4427595	N	N	10	N	N
129	20231207	090922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48200	0	3	0.00	214242200	4451	3.30	48150	48200	48050	62600	33750	48200	48130.24	22.47	0	241	49033	48616	47983	47566	46933	48825	47775	985	14400	5000	35660	50	1	19700793	9496	8.51	0.62	12	0.02	5661.00	78141.00	93000	20230725	-48.17	44100	20231101	9.30	93000	-48.17	20230725	44100	9.30	20231101	93000	-48.17	20230725	44100	9.30	20231101	2.36	N	267270	5000	985 억	4427595	N	N	10	N	N
130	20231206	160913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48200	350	2	0.73	6443022550	134315	109.11	48000	48400	47350	62200	33500	47850	47969.27	22.53	0	14983	48883	48366	47983	47466	47083	48175	47275	985	14350	5000	35400	50	1	19700793	9496	8.51	0.62	12	0.68	5661.00	78141.00	93000	20230725	-48.17	44100	20231101	9.30	93000	-48.17	20230725	44100	9.30	20231101	93000	-48.17	20230725	44100	9.30	20231101	2.32	N	267270	5000	985 억	4438110	N	N	10	N	N
131	20231206	150926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48250	400	2	0.84	5809087000	121169	98.43	48000	48400	47350	62200	33500	47850	47942.02	22.53	0	9861	48883	48366	47983	47466	47083	48175	47275	985	14350	5000	35400	50	1	19700793	9506	8.52	0.62	12	0.62	5661.00	78141.00	93000	20230725	-48.12	44100	20231101	9.41	93000	-48.12	20230725	44100	9.41	20231101	93000	-48.12	20230725	44100	9.41	20231101	2.32	N	267270	5000	985 억	4438110	N	N	0	N	N
132	20231206	140922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48300	450	2	0.94	4747121650	99159	80.55	48000	48400	47350	62200	33500	47850	47873.84	22.53	0	4483	48883	48366	47983	47466	47083	48175	47275	985	14350	5000	35400	50	1	19700793	9515	8.53	0.62	12	0.50	5661.00	78141.00	93000	20230725	-48.06	44100	20231101	9.52	93000	-48.06	20230725	44100	9.52	20231101	93000	-48.06	20230725	44100	9.52	20231101	2.32	N	267270	5000	985 억	4438110	N	N	0	N	N
133	20231206	130913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48250	400	2	0.84	3980349350	83274	67.65	48000	48250	47350	62200	33500	47850	47798.22	22.53	0	2391	48883	48366	47983	47466	47083	48175	47275	985	14350	5000	35400	50	1	19700793	9506	8.52	0.62	12	0.42	5661.00	78141.00	93000	20230725	-48.12	44100	20231101	9.41	93000	-48.12	20230725	44100	9.41	20231101	93000	-48.12	20230725	44100	9.41	20231101	2.32	N	267270	5000	985 억	4438110	N	N	0	N	N
134	20231206	120911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48050	200	2	0.42	3244552900	67990	55.23	48000	48150	47350	62200	33500	47850	47721.03	22.53	0	-1297	48883	48366	47983	47466	47083	48175	47275	985	14350	5000	35400	50	1	19700793	9466	8.49	0.61	12	0.35	5661.00	78141.00	93000	20230725	-48.33	44100	20231101	8.96	93000	-48.33	20230725	44100	8.96	20231101	93000	-48.33	20230725	44100	8.96	20231101	2.32	N	267270	5000	985 억	4438110	N	N	0	N	N
135	20231206	110925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48000	150	2	0.31	2728818900	57261	46.52	48000	48000	47350	62200	33500	47850	47655.80	22.53	0	-3611	48883	48366	47983	47466	47083	48175	47275	985	14350	5000	35400	50	1	19700793	9456	8.48	0.61	12	0.29	5661.00	78141.00	93000	20230725	-48.39	44100	20231101	8.84	93000	-48.39	20230725	44100	8.84	20231101	93000	-48.39	20230725	44100	8.84	20231101	2.32	N	267270	5000	985 억	4438110	N	N	0	N	N
136	20231206	100913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47600	-250	5	-0.52	1917772600	40291	32.73	48000	48000	47350	62200	33500	47850	47598.04	22.53	0	-9567	48883	48366	47983	47466	47083	48175	47275	985	14350	5000	35400	50	1	19700793	9378	8.41	0.61	12	0.20	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	93000	-48.82	20230725	44100	7.94	20231101	93000	-48.82	20230725	44100	7.94	20231101	2.32	N	267270	5000	985 억	4438110	N	N	0	N	N
137	20231206	090915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47500	-350	5	-0.73	680842500	14287	11.61	48000	48000	47350	62200	33500	47850	47654.69	22.53	0	-8024	48883	48366	47983	47466	47083	48175	47275	985	14350	5000	35400	50	1	19700793	9358	8.39	0.61	12	0.07	5661.00	78141.00	93000	20230725	-48.92	44100	20231101	7.71	93000	-48.92	20230725	44100	7.71	20231101	93000	-48.92	20230725	44100	7.71	20231101	2.32	N	267270	5000	985 억	4438110	N	N	0	N	N
138	20231205	160919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47850	-150	5	-0.31	5859040850	122124	59.07	47900	48500	47600	62400	33600	48000	47976.42	22.50	0	3720	49533	48766	48333	47566	47133	48550	47350	985	14400	5000	35520	50	1	19700793	9427	8.45	0.61	12	0.62	5661.00	78141.00	93000	20230725	-48.55	44100	20231101	8.50	93000	-48.55	20230725	44100	8.50	20231101	93000	-48.55	20230725	44100	8.50	20231101	2.32	N	267270	5000	985 억	4432298	N	N	0	N	N
139	20231205	150915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47850	-150	5	-0.31	5416970050	112879	54.60	47900	48500	47600	62400	33600	48000	47989.17	22.50	0	29	49533	48766	48333	47566	47133	48550	47350	985	14400	5000	35520	50	1	19700793	9427	8.45	0.61	12	0.57	5661.00	78141.00	93000	20230725	-48.55	44100	20231101	8.50	93000	-48.55	20230725	44100	8.50	20231101	93000	-48.55	20230725	44100	8.50	20231101	2.32	N	267270	5000	985 억	4432298	N	N	0	N	N
140	20231205	140915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48050	50	2	0.10	4200896150	87513	42.33	47900	48500	47600	62400	33600	48000	48003.11	22.50	0	-211	49533	48766	48333	47566	47133	48550	47350	985	14400	5000	35520	50	1	19700793	9466	8.49	0.61	12	0.44	5661.00	78141.00	93000	20230725	-48.33	44100	20231101	8.96	93000	-48.33	20230725	44100	8.96	20231101	93000	-48.33	20230725	44100	8.96	20231101	2.32	N	267270	5000	985 억	4432298	N	N	0	N	N
141	20231205	130910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48100	100	2	0.21	3501447650	72963	35.29	47900	48500	47600	62400	33600	48000	47989.36	22.50	0	-1680	49533	48766	48333	47566	47133	48550	47350	985	14400	5000	35520	50	1	19700793	9476	8.50	0.62	12	0.37	5661.00	78141.00	93000	20230725	-48.28	44100	20231101	9.07	93000	-48.28	20230725	44100	9.07	20231101	93000	-48.28	20230725	44100	9.07	20231101	2.32	N	267270	5000	985 억	4432298	N	N	0	N	N
142	20231205	120908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48250	250	2	0.52	2930308850	61119	29.56	47900	48400	47600	62400	33600	48000	47944.31	22.50	0	-4038	49533	48766	48333	47566	47133	48550	47350	985	14400	5000	35520	50	1	19700793	9506	8.52	0.62	12	0.31	5661.00	78141.00	93000	20230725	-48.12	44100	20231101	9.41	93000	-48.12	20230725	44100	9.41	20231101	93000	-48.12	20230725	44100	9.41	20231101	2.32	N	267270	5000	985 억	4432298	N	N	0	N	N
143	20231205	110910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47950	-50	5	-0.10	2326688500	48547	23.48	47900	48400	47600	62400	33600	48000	47926.51	22.50	0	-7420	49533	48766	48333	47566	47133	48550	47350	985	14400	5000	35520	50	1	19700793	9447	8.47	0.61	12	0.25	5661.00	78141.00	93000	20230725	-48.44	44100	20231101	8.73	93000	-48.44	20230725	44100	8.73	20231101	93000	-48.44	20230725	44100	8.73	20231101	2.32	N	267270	5000	985 억	4432298	N	N	0	N	N
144	20231205	100912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47900	-100	5	-0.21	1384266050	28829	13.95	47900	48400	47800	62400	33600	48000	48016.45	22.50	0	-3966	49533	48766	48333	47566	47133	48550	47350	985	14400	5000	35520	50	1	19700793	9437	8.46	0.61	12	0.15	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	93000	-48.49	20230725	44100	8.62	20231101	93000	-48.49	20230725	44100	8.62	20231101	2.32	N	267270	5000	985 억	4432298	N	N	0	N	N
145	20231205	090908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48100	100	2	0.21	202485350	4225	2.04	47900	48150	47800	62400	33600	48000	47925.42	22.50	0	500	49533	48766	48333	47566	47133	48550	47350	985	14400	5000	35520	50	1	19700793	9476	8.50	0.62	12	0.02	5661.00	78141.00	93000	20230725	-48.28	44100	20231101	9.07	93000	-48.28	20230725	44100	9.07	20231101	93000	-48.28	20230725	44100	9.07	20231101	2.32	N	267270	5000	985 억	4432298	N	N	0	N	N
146	20231204	160905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48000	-750	5	-1.54	9912687200	205654	146.06	49050	49100	47900	63300	34150	48750	48200.84	22.82	0	-75757	49583	49166	48583	48166	47583	48875	47875	985	14550	5000	36070	50	1	19700793	9456	8.48	0.61	12	1.04	5661.00	78141.00	93000	20230725	-48.39	44100	20231101	8.84	93000	-48.39	20230725	44100	8.84	20231101	93000	-48.39	20230725	44100	8.84	20231101	2.37	N	267270	5000	985 억	4496024	N	N	120	N	N
147	20231204	150908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48050	-700	5	-1.44	9442488550	195869	139.11	49050	49100	47900	63300	34150	48750	48208.18	22.82	0	-74109	49583	49166	48583	48166	47583	48875	47875	985	14550	5000	36070	50	1	19700793	9466	8.49	0.61	12	0.99	5661.00	78141.00	93000	20230725	-48.33	44100	20231101	8.96	93000	-48.33	20230725	44100	8.96	20231101	93000	-48.33	20230725	44100	8.96	20231101	2.37	N	267270	5000	985 억	4496024	N	N	120	N	N
148	20231204	140902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48100	-650	5	-1.33	8294641050	171997	122.16	49050	49100	47900	63300	34150	48750	48225.50	22.82	0	-64052	49583	49166	48583	48166	47583	48875	47875	985	14550	5000	36070	50	1	19700793	9476	8.50	0.62	12	0.87	5661.00	78141.00	93000	20230725	-48.28	44100	20231101	9.07	93000	-48.28	20230725	44100	9.07	20231101	93000	-48.28	20230725	44100	9.07	20231101	2.37	N	267270	5000	985 억	4496024	N	N	120	N	N
149	20231204	130901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48000	-750	5	-1.54	7317610400	151639	107.70	49050	49100	47950	63300	34150	48750	48256.78	22.82	0	-56507	49583	49166	48583	48166	47583	48875	47875	985	14550	5000	36070	50	1	19700793	9456	8.48	0.61	12	0.77	5661.00	78141.00	93000	20230725	-48.39	44100	20231101	8.84	93000	-48.39	20230725	44100	8.84	20231101	93000	-48.39	20230725	44100	8.84	20231101	2.37	N	267270	5000	985 억	4496024	N	N	120	N	N
150	20231204	120903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48150	-600	5	-1.23	5683061100	117635	83.55	49050	49100	48050	63300	34150	48750	48310.97	22.82	0	-42421	49583	49166	48583	48166	47583	48875	47875	985	14550	5000	36070	50	1	19700793	9486	8.51	0.62	12	0.60	5661.00	78141.00	93000	20230725	-48.23	44100	20231101	9.18	93000	-48.23	20230725	44100	9.18	20231101	93000	-48.23	20230725	44100	9.18	20231101	2.37	N	267270	5000	985 억	4496024	N	N	120	N	N
151	20231204	110904	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48150	-600	5	-1.23	4961790850	102672	72.92	49050	49100	48050	63300	34150	48750	48326.62	22.82	0	-35027	49583	49166	48583	48166	47583	48875	47875	985	14550	5000	36070	50	1	19700793	9486	8.51	0.62	12	0.52	5661.00	78141.00	93000	20230725	-48.23	44100	20231101	9.18	93000	-48.23	20230725	44100	9.18	20231101	93000	-48.23	20230725	44100	9.18	20231101	2.37	N	267270	5000	985 억	4496024	N	N	120	N	N
152	20231204	100903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48200	-550	5	-1.13	3843375550	79457	56.43	49050	49100	48050	63300	34150	48750	48370.51	22.82	0	-21789	49583	49166	48583	48166	47583	48875	47875	985	14550	5000	36070	50	1	19700793	9496	8.51	0.62	12	0.40	5661.00	78141.00	93000	20230725	-48.17	44100	20231101	9.30	93000	-48.17	20230725	44100	9.30	20231101	93000	-48.17	20230725	44100	9.30	20231101	2.37	N	267270	5000	985 억	4496024	N	N	120	N	N
153	20231204	090902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48400	-350	5	-0.72	1162364000	23910	16.98	49050	49100	48050	63300	34150	48750	48614.14	22.82	0	-15167	49583	49166	48583	48166	47583	48875	47875	985	14550	5000	36070	50	1	19700793	9535	8.55	0.62	12	0.12	5661.00	78141.00	93000	20230725	-47.96	44100	20231101	9.75	93000	-47.96	20230725	44100	9.75	20231101	93000	-47.96	20230725	44100	9.75	20231101	2.37	N	267270	5000	985 억	4496024	N	N	120	N	N
154	20231201	160904	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48750	100	2	0.21	6769437500	139172	53.17	48800	49000	48000	63200	34100	48650	48640.36	22.93	0	-16642	49416	49032	48416	48032	47416	49225	48225	985	14550	5000	36000	50	1	19700793	9604	8.61	0.62	12	0.71	5661.00	78141.00	93000	20230725	-47.58	44100	20231101	10.54	93000	-47.58	20230725	44100	10.54	20231101	93000	-47.58	20230725	44100	10.54	20231101	2.30	N	267270	5000	985 억	4517817	N	N	120	N	N
155	20231201	150900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48900	250	2	0.51	6392258200	131442	50.21	48800	49000	48000	63200	34100	48650	48631.78	22.93	0	-14386	49416	49032	48416	48032	47416	49225	48225	985	14550	5000	36000	50	1	19700793	9634	8.64	0.63	12	0.67	5661.00	78141.00	93000	20230725	-47.42	44100	20231101	10.88	93000	-47.42	20230725	44100	10.88	20231101	93000	-47.42	20230725	44100	10.88	20231101	2.30	N	267270	5000	985 억	4517817	N	N	72	N	N
156	20231201	140900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48950	300	2	0.62	5310051050	109317	41.76	48800	49000	48000	63200	34100	48650	48574.78	22.93	0	-10734	49416	49032	48416	48032	47416	49225	48225	985	14550	5000	36000	50	1	19700793	9644	8.65	0.63	12	0.55	5661.00	78141.00	93000	20230725	-47.37	44100	20231101	11.00	93000	-47.37	20230725	44100	11.00	20231101	93000	-47.37	20230725	44100	11.00	20231101	2.30	N	267270	5000	985 억	4517817	N	N	72	N	N
157	20231201	130903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48600	-50	5	-0.10	4450856000	91724	35.04	48800	48950	48000	63200	34100	48650	48524.42	22.93	0	-14223	49416	49032	48416	48032	47416	49225	48225	985	14550	5000	36000	50	1	19700793	9575	8.59	0.62	12	0.47	5661.00	78141.00	93000	20230725	-47.74	44100	20231101	10.20	93000	-47.74	20230725	44100	10.20	20231101	93000	-47.74	20230725	44100	10.20	20231101	2.30	N	267270	5000	985 억	4517817	N	N	72	N	N
158	20231201	120908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48750	100	2	0.21	3967984250	81807	31.25	48800	48950	48000	63200	34100	48650	48504.18	22.93	0	-11973	49416	49032	48416	48032	47416	49225	48225	985	14550	5000	36000	50	1	19700793	9604	8.61	0.62	12	0.42	5661.00	78141.00	93000	20230725	-47.58	44100	20231101	10.54	93000	-47.58	20230725	44100	10.54	20231101	93000	-47.58	20230725	44100	10.54	20231101	2.30	N	267270	5000	985 억	4517817	N	N	72	N	N
159	20231201	110903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48900	250	2	0.51	3342702350	68973	26.35	48800	48950	48000	63200	34100	48650	48463.88	22.93	0	-9277	49416	49032	48416	48032	47416	49225	48225	985	14550	5000	36000	50	1	19700793	9634	8.64	0.63	12	0.35	5661.00	78141.00	93000	20230725	-47.42	44100	20231101	10.88	93000	-47.42	20230725	44100	10.88	20231101	93000	-47.42	20230725	44100	10.88	20231101	2.30	N	267270	5000	985 억	4517817	N	N	72	N	N
160	20231201	100909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48650	0	3	0.00	2269309550	46932	17.93	48800	48850	48000	63200	34100	48650	48353.03	22.93	0	-11366	49416	49032	48416	48032	47416	49225	48225	985	14550	5000	36000	50	1	19700793	9584	8.59	0.62	12	0.24	5661.00	78141.00	93000	20230725	-47.69	44100	20231101	10.32	93000	-47.69	20230725	44100	10.32	20231101	93000	-47.69	20230725	44100	10.32	20231101	2.30	N	267270	5000	985 억	4517817	N	N	72	N	N
161	20231201	090859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48550	-100	5	-0.21	633216000	13000	4.97	48800	48850	48500	63200	34100	48650	48709.00	22.93	0	-2190	49416	49032	48416	48032	47416	49225	48225	985	14550	5000	36000	50	1	19700793	9565	8.58	0.62	12	0.07	5661.00	78141.00	93000	20230725	-47.80	44100	20231101	10.09	93000	-47.80	20230725	44100	10.09	20231101	93000	-47.80	20230725	44100	10.09	20231101	2.30	N	267270	5000	985 억	4517817	N	N	72	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History