KissMeData/267270/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

76 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	20241231	161130	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5397828500	92833	84.59	58200	58900	57700	76100	41100	58600	58144.52	15.65	-1339	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.51	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2864201	N	N	3	N	N
3	20241231	151114	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5397828500	92833	84.59	58200	58900	57700	76100	41100	58600	58144.52	15.65	-1339	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.51	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2864201	N	N	3	N	N
4	20241231	141130	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5397828500	92833	84.59	58200	58900	57700	76100	41100	58600	58144.52	15.65	-1339	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.51	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2864201	N	N	3	N	N
5	20241231	131130	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5397828500	92833	84.59	58200	58900	57700	76100	41100	58600	58144.52	15.65	-1339	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.51	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2864201	N	N	3	N	N
6	20241231	121129	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5397828500	92833	84.59	58200	58900	57700	76100	41100	58600	58144.52	15.65	-1339	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.51	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2864201	N	N	3	N	N
7	20241231	111128	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5397828500	92833	84.59	58200	58900	57700	76100	41100	58600	58144.52	15.65	-1339	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.51	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2864201	N	N	3	N	N
8	20241231	101122	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5397828500	92833	84.59	58200	58900	57700	76100	41100	58600	58144.52	15.65	-1339	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.51	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2864201	N	N	3	N	N
9	20241231	091125	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5397828500	92833	84.59	58200	58900	57700	76100	41100	58600	58144.52	15.65	-1339	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.51	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2864201	N	N	3	N	N
10	20241230	161123	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	5328712400	91645	83.50	58200	58900	57700	76100	41100	58600	58144.52	15.65	0	-6539	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.50	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2865540	N	N	3	N	N
11	20241230	151126	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58200	-400	5	-0.68	5007080300	86128	78.48	58200	58900	57700	76100	41100	58600	58135.34	15.65	0	-5395	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10654	8.22	0.69	12	0.47	7077.00	83885.00	71000	20240723	-18.03	45100	20240117	29.05	71000	-18.03	20240723	45100	29.05	20240117	71000	-18.03	20240723	45100	29.05	20240117	1.38	N	267270	5000	942 억	2865540	N	N	78	N	N
12	20241230	141126	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58300	-300	5	-0.51	4532993500	77989	71.06	58200	58900	57700	76100	41100	58600	58123.50	15.65	0	-6949	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.43	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.38	N	267270	5000	942 억	2865540	N	N	78	N	N
13	20241230	131127	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58100	-500	5	-0.85	3932513100	67651	61.64	58200	58900	57700	76100	41100	58600	58129.42	15.65	0	-9502	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10636	8.21	0.69	12	0.37	7077.00	83885.00	71000	20240723	-18.17	45100	20240117	28.82	71000	-18.17	20240723	45100	28.82	20240117	71000	-18.17	20240723	45100	28.82	20240117	1.38	N	267270	5000	942 억	2865540	N	N	78	N	N
14	20241230	121122	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	57800	-800	5	-1.37	3363228100	57820	52.68	58200	58900	57700	76100	41100	58600	58167.21	15.65	0	-10151	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10581	8.17	0.69	12	0.32	7077.00	83885.00	71000	20240723	-18.59	45100	20240117	28.16	71000	-18.59	20240723	45100	28.16	20240117	71000	-18.59	20240723	45100	28.16	20240117	1.38	N	267270	5000	942 억	2865540	N	N	78	N	N
15	20241230	111125	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58000	-600	5	-1.02	2587694200	44459	40.51	58200	58900	57700	76100	41100	58600	58204.06	15.65	0	-7309	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10617	8.20	0.69	12	0.24	7077.00	83885.00	71000	20240723	-18.31	45100	20240117	28.60	71000	-18.31	20240723	45100	28.60	20240117	71000	-18.31	20240723	45100	28.60	20240117	1.38	N	267270	5000	942 억	2865540	N	N	78	N	N
16	20241230	101124	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58200	-400	5	-0.68	1411638200	24183	22.03	58200	58900	58100	76100	41100	58600	58373.16	15.65	0	-8554	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10654	8.22	0.69	12	0.13	7077.00	83885.00	71000	20240723	-18.03	45100	20240117	29.05	71000	-18.03	20240723	45100	29.05	20240117	71000	-18.03	20240723	45100	29.05	20240117	1.38	N	267270	5000	942 억	2865540	N	N	78	N	N
17	20241230	091126	55	40.00	KOSPI	기계·장비	N	N	N	Y	40	N	58600	0	3	0.00	386044100	6599	6.01	58200	58900	58100	76100	41100	58600	58500.39	15.65	0	-1460	60400	59500	58400	57500	56400	58950	56950	942	17500	5000	42190	100	1	18305586	10727	8.28	0.70	12	0.04	7077.00	83885.00	71000	20240723	-17.46	45100	20240117	29.93	71000	-17.46	20240723	45100	29.93	20240117	71000	-17.46	20240723	45100	29.93	20240117	1.38	N	267270	5000	942 억	2865540	N	N	78	N	N
18	20241227	161120	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58600	-400	5	-0.68	6378679300	109486	68.72	58800	59300	57300	76700	41300	59000	58259.87	15.64	0	398	61266	60132	59566	58432	57866	59850	58150	942	17700	5000	42480	100	1	18305586	10727	8.28	0.70	12	0.60	7077.00	83885.00	71000	20240723	-17.46	45100	20240117	29.93	71000	-17.46	20240723	45100	29.93	20240117	71000	-17.46	20240723	45100	29.93	20240117	1.32	N	267270	5000	942 억	2862293	N	N	78	N	N
19	20241227	151119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58300	-700	5	-1.19	6099485200	104713	65.72	58800	59300	57300	76700	41300	59000	58249.55	15.64	0	1179	61266	60132	59566	58432	57866	59850	58150	942	17700	5000	42480	100	1	18305586	10672	8.24	0.69	12	0.57	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.32	N	267270	5000	942 억	2862293	N	N	153	N	N
20	20241227	141122	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58300	-700	5	-1.19	5372451400	92294	57.93	58800	59300	57300	76700	41300	59000	58210.19	15.64	0	-23	61266	60132	59566	58432	57866	59850	58150	942	17700	5000	42480	100	1	18305586	10672	8.24	0.69	12	0.50	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.32	N	267270	5000	942 억	2862293	N	N	153	N	N
21	20241227	131120	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58000	-1000	5	-1.69	4477565900	76952	48.30	58800	59300	57300	76700	41300	59000	58186.48	15.64	0	-1079	61266	60132	59566	58432	57866	59850	58150	942	17700	5000	42480	100	1	18305586	10617	8.20	0.69	12	0.42	7077.00	83885.00	71000	20240723	-18.31	45100	20240117	28.60	71000	-18.31	20240723	45100	28.60	20240117	71000	-18.31	20240723	45100	28.60	20240117	1.32	N	267270	5000	942 억	2862293	N	N	153	N	N
22	20241227	121121	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57600	-1400	5	-2.37	3918696900	67284	42.23	58800	59300	57300	76700	41300	59000	58241.14	15.64	0	-2421	61266	60132	59566	58432	57866	59850	58150	942	17700	5000	42480	100	1	18305586	10544	8.14	0.69	12	0.37	7077.00	83885.00	71000	20240723	-18.87	45100	20240117	27.72	71000	-18.87	20240723	45100	27.72	20240117	71000	-18.87	20240723	45100	27.72	20240117	1.32	N	267270	5000	942 억	2862293	N	N	153	N	N
23	20241227	111119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57800	-1200	5	-2.03	2849657200	48778	30.61	58800	59300	57300	76700	41300	59000	58420.95	15.64	0	-1507	61266	60132	59566	58432	57866	59850	58150	942	17700	5000	42480	100	1	18305586	10581	8.17	0.69	12	0.27	7077.00	83885.00	71000	20240723	-18.59	45100	20240117	28.16	71000	-18.59	20240723	45100	28.16	20240117	71000	-18.59	20240723	45100	28.16	20240117	1.32	N	267270	5000	942 억	2862293	N	N	153	N	N
24	20241227	101118	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	100	2	0.17	1272683400	21636	13.58	58800	59300	58300	76700	41300	59000	58822.49	15.64	0	2350	61266	60132	59566	58432	57866	59850	58150	942	17700	5000	42480	100	1	18305586	10819	8.35	0.70	12	0.12	7077.00	83885.00	71000	20240723	-16.76	45100	20240117	31.04	71000	-16.76	20240723	45100	31.04	20240117	71000	-16.76	20240723	45100	31.04	20240117	1.32	N	267270	5000	942 억	2862293	N	N	153	N	N
25	20241227	091123	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59000	0	3	0.00	277849900	4709	2.96	58800	59300	58600	76700	41300	59000	59004.01	15.64	0	1055	61266	60132	59566	58432	57866	59850	58150	942	17700	5000	42480	100	1	18305586	10800	8.34	0.70	12	0.03	7077.00	83885.00	71000	20240723	-16.90	45100	20240117	30.82	71000	-16.90	20240723	45100	30.82	20240117	71000	-16.90	20240723	45100	30.82	20240117	1.32	N	267270	5000	942 억	2862293	N	N	153	N	N
26	20241226	161114	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59000	-1500	5	-2.48	9339892200	157089	115.99	60600	60700	59000	78600	42400	60500	59458.08	15.52	0	23573	63966	62232	61166	59432	58366	61700	58900	942	18100	5000	43560	100	1	18305586	10800	8.34	0.70	12	0.86	7077.00	83885.00	71000	20240723	-16.90	45100	20240117	30.82	71000	-16.90	20240723	45100	30.82	20240117	71000	-16.90	20240723	45100	30.82	20240117	1.33	N	267270	5000	942 억	2841003	N	N	153	N	N
27	20241226	151111	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	-1400	5	-2.31	8668041600	145710	107.59	60600	60700	59000	78600	42400	60500	59488.30	15.52	0	20358	63966	62232	61166	59432	58366	61700	58900	942	18100	5000	43560	100	1	18305586	10819	8.35	0.70	12	0.80	7077.00	83885.00	71000	20240723	-16.76	45100	20240117	31.04	71000	-16.76	20240723	45100	31.04	20240117	71000	-16.76	20240723	45100	31.04	20240117	1.33	N	267270	5000	942 억	2841003	N	N	157	N	N
28	20241226	141110	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	-1400	5	-2.31	7452425000	125146	92.41	60600	60700	59000	78600	42400	60500	59549.83	15.52	0	12562	63966	62232	61166	59432	58366	61700	58900	942	18100	5000	43560	100	1	18305586	10819	8.35	0.70	12	0.68	7077.00	83885.00	71000	20240723	-16.76	45100	20240117	31.04	71000	-16.76	20240723	45100	31.04	20240117	71000	-16.76	20240723	45100	31.04	20240117	1.33	N	267270	5000	942 억	2841003	N	N	157	N	N
29	20241226	131110	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59600	-900	5	-1.49	6055616600	101575	75.00	60600	60700	59000	78600	42400	60500	59617.18	15.52	0	11611	63966	62232	61166	59432	58366	61700	58900	942	18100	5000	43560	100	1	18305586	10910	8.42	0.71	12	0.55	7077.00	83885.00	71000	20240723	-16.06	45100	20240117	32.15	71000	-16.06	20240723	45100	32.15	20240117	71000	-16.06	20240723	45100	32.15	20240117	1.33	N	267270	5000	942 억	2841003	N	N	157	N	N
30	20241226	121108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59400	-1100	5	-1.82	5173601200	86747	64.05	60600	60700	59000	78600	42400	60500	59640.10	15.52	0	9829	63966	62232	61166	59432	58366	61700	58900	942	18100	5000	43560	100	1	18305586	10874	8.39	0.71	12	0.47	7077.00	83885.00	71000	20240723	-16.34	45100	20240117	31.71	71000	-16.34	20240723	45100	31.71	20240117	71000	-16.34	20240723	45100	31.71	20240117	1.33	N	267270	5000	942 억	2841003	N	N	157	N	N
31	20241226	111108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59600	-900	5	-1.49	4513915800	75641	55.85	60600	60700	59000	78600	42400	60500	59675.50	15.52	0	7458	63966	62232	61166	59432	58366	61700	58900	942	18100	5000	43560	100	1	18305586	10910	8.42	0.71	12	0.41	7077.00	83885.00	71000	20240723	-16.06	45100	20240117	32.15	71000	-16.06	20240723	45100	32.15	20240117	71000	-16.06	20240723	45100	32.15	20240117	1.33	N	267270	5000	942 억	2841003	N	N	157	N	N
32	20241226	101111	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59800	-700	5	-1.16	3596530900	60281	44.51	60600	60700	59000	78600	42400	60500	59662.73	15.52	0	6662	63966	62232	61166	59432	58366	61700	58900	942	18100	5000	43560	100	1	18305586	10947	8.45	0.71	12	0.33	7077.00	83885.00	71000	20240723	-15.77	45100	20240117	32.59	71000	-15.77	20240723	45100	32.59	20240117	71000	-15.77	20240723	45100	32.59	20240117	1.33	N	267270	5000	942 억	2841003	N	N	157	N	N
33	20241226	091112	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59900	-600	5	-0.99	901628300	14983	11.06	60600	60700	59700	78600	42400	60500	60176.71	15.52	0	-367	63966	62232	61166	59432	58366	61700	58900	942	18100	5000	43560	100	1	18305586	10965	8.46	0.71	12	0.08	7077.00	83885.00	71000	20240723	-15.63	45100	20240117	32.82	71000	-15.63	20240723	45100	32.82	20240117	71000	-15.63	20240723	45100	32.82	20240117	1.33	N	267270	5000	942 억	2841003	N	N	157	N	N
34	20241224	161110	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60500	-1600	5	-2.58	8147576700	133818	114.11	62900	62900	60100	80700	43500	62100	60887.97	15.60	0	-18560	63366	62732	62166	61532	60966	62450	61250	942	18600	5000	44710	100	1	18305586	11075	8.55	0.72	12	0.73	7077.00	83885.00	71000	20240723	-14.79	45100	20240117	34.15	71000	-14.79	20240723	45100	34.15	20240117	71000	-14.79	20240723	45100	34.15	20240117	1.31	N	267270	5000	942 억	2855252	N	N	157	N	N
35	20241224	151109	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60300	-1800	5	-2.90	7662223500	125784	107.26	62900	62900	60100	80700	43500	62100	60915.71	15.60	0	-18641	63366	62732	62166	61532	60966	62450	61250	942	18600	5000	44710	100	1	18305586	11038	8.52	0.72	12	0.69	7077.00	83885.00	71000	20240723	-15.07	45100	20240117	33.70	71000	-15.07	20240723	45100	33.70	20240117	71000	-15.07	20240723	45100	33.70	20240117	1.31	N	267270	5000	942 억	2855252	N	N	124	N	N
36	20241224	141107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-1300	5	-2.09	5325680400	87094	74.27	62900	62900	60500	80700	43500	62100	61148.63	15.60	0	-14595	63366	62732	62166	61532	60966	62450	61250	942	18600	5000	44710	100	1	18305586	11130	8.59	0.72	12	0.48	7077.00	83885.00	71000	20240723	-14.37	45100	20240117	34.81	71000	-14.37	20240723	45100	34.81	20240117	71000	-14.37	20240723	45100	34.81	20240117	1.31	N	267270	5000	942 억	2855252	N	N	124	N	N
37	20241224	131108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-1300	5	-2.09	4615151900	75414	64.31	62900	62900	60500	80700	43500	62100	61197.52	15.60	0	-14721	63366	62732	62166	61532	60966	62450	61250	942	18600	5000	44710	100	1	18305586	11130	8.59	0.72	12	0.41	7077.00	83885.00	71000	20240723	-14.37	45100	20240117	34.81	71000	-14.37	20240723	45100	34.81	20240117	71000	-14.37	20240723	45100	34.81	20240117	1.31	N	267270	5000	942 억	2855252	N	N	124	N	N
38	20241224	121109	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	-1100	5	-1.77	4147145400	67743	57.77	62900	62900	60500	80700	43500	62100	61218.78	15.60	0	-13392	63366	62732	62166	61532	60966	62450	61250	942	18600	5000	44710	100	1	18305586	11166	8.62	0.73	12	0.37	7077.00	83885.00	71000	20240723	-14.08	45100	20240117	35.25	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	45100	35.25	20240117	1.31	N	267270	5000	942 억	2855252	N	N	124	N	N
39	20241224	111110	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60700	-1400	5	-2.25	3522849500	57468	49.00	62900	62900	60500	80700	43500	62100	61301.04	15.60	0	-10768	63366	62732	62166	61532	60966	62450	61250	942	18600	5000	44710	100	1	18305586	11111	8.58	0.72	12	0.31	7077.00	83885.00	71000	20240723	-14.51	45100	20240117	34.59	71000	-14.51	20240723	45100	34.59	20240117	71000	-14.51	20240723	45100	34.59	20240117	1.31	N	267270	5000	942 억	2855252	N	N	124	N	N
40	20241224	101108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-1300	5	-2.09	2844362100	46303	39.48	62900	62900	60500	80700	43500	62100	61429.30	15.60	0	-9150	63366	62732	62166	61532	60966	62450	61250	942	18600	5000	44710	100	1	18305586	11130	8.59	0.72	12	0.25	7077.00	83885.00	71000	20240723	-14.37	45100	20240117	34.81	71000	-14.37	20240723	45100	34.81	20240117	71000	-14.37	20240723	45100	34.81	20240117	1.31	N	267270	5000	942 억	2855252	N	N	124	N	N
41	20241224	091114	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62100	0	3	0.00	772629700	12430	10.60	62900	62900	61600	80700	43500	62100	62158.47	15.60	0	-5543	63366	62732	62166	61532	60966	62450	61250	942	18600	5000	44710	100	1	18305586	11368	8.77	0.74	12	0.07	7077.00	83885.00	71000	20240723	-12.54	45100	20240117	37.69	71000	-12.54	20240723	45100	37.69	20240117	71000	-12.54	20240723	45100	37.69	20240117	1.31	N	267270	5000	942 억	2855252	N	N	124	N	N
42	20241223	161100	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62100	1200	2	1.97	7248577000	116450	55.01	62200	62800	61600	79100	42700	60900	62246.96	15.54	0	8489	64500	62700	61800	60000	59100	62250	59550	942	18200	5000	43840	100	1	18305586	11368	8.77	0.74	12	0.64	7077.00	83885.00	71000	20240723	-12.54	45100	20240117	37.69	71000	-12.54	20240723	45100	37.69	20240117	71000	-12.54	20240723	45100	37.69	20240117	1.30	N	267270	5000	942 억	2845234	N	N	124	N	N
43	20241223	151105	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	1100	2	1.81	6914130700	111060	52.47	62200	62800	61600	79100	42700	60900	62255.81	15.54	0	7930	64500	62700	61800	60000	59100	62250	59550	942	18200	5000	43840	100	1	18305586	11349	8.76	0.74	12	0.61	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.30	N	267270	5000	942 억	2845234	N	N	10	N	N
44	20241223	141100	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	1100	2	1.81	6011856000	96542	45.61	62200	62800	61600	79100	42700	60900	62271.92	15.54	0	4936	64500	62700	61800	60000	59100	62250	59550	942	18200	5000	43840	100	1	18305586	11349	8.76	0.74	12	0.53	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.30	N	267270	5000	942 억	2845234	N	N	10	N	N
45	20241223	131100	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62300	1400	2	2.30	5262987700	84484	39.91	62200	62800	61600	79100	42700	60900	62295.67	15.54	0	7154	64500	62700	61800	60000	59100	62250	59550	942	18200	5000	43840	100	1	18305586	11404	8.80	0.74	12	0.46	7077.00	83885.00	71000	20240723	-12.25	45100	20240117	38.14	71000	-12.25	20240723	45100	38.14	20240117	71000	-12.25	20240723	45100	38.14	20240117	1.30	N	267270	5000	942 억	2845234	N	N	10	N	N
46	20241223	121103	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	1600	2	2.63	4773125600	76634	36.20	62200	62800	61600	79100	42700	60900	62284.70	15.54	0	5939	64500	62700	61800	60000	59100	62250	59550	942	18200	5000	43840	100	1	18305586	11441	8.83	0.75	12	0.42	7077.00	83885.00	71000	20240723	-11.97	45100	20240117	38.58	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.30	N	267270	5000	942 억	2845234	N	N	10	N	N
47	20241223	111059	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	1600	2	2.63	4190838200	67321	31.80	62200	62800	61600	79100	42700	60900	62251.57	15.54	0	3356	64500	62700	61800	60000	59100	62250	59550	942	18200	5000	43840	100	1	18305586	11441	8.83	0.75	12	0.37	7077.00	83885.00	71000	20240723	-11.97	45100	20240117	38.58	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.30	N	267270	5000	942 억	2845234	N	N	10	N	N
48	20241223	101053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62100	1200	2	1.97	3308134800	53155	25.11	62200	62800	61600	79100	42700	60900	62235.63	15.54	0	2240	64500	62700	61800	60000	59100	62250	59550	942	18200	5000	43840	100	1	18305586	11368	8.77	0.74	12	0.29	7077.00	83885.00	71000	20240723	-12.54	45100	20240117	37.69	71000	-12.54	20240723	45100	37.69	20240117	71000	-12.54	20240723	45100	37.69	20240117	1.30	N	267270	5000	942 억	2845234	N	N	10	N	N
49	20241223	091058	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62200	1300	2	2.13	1241478400	19940	9.42	62200	62800	61700	79100	42700	60900	62260.70	15.54	0	1416	64500	62700	61800	60000	59100	62250	59550	942	18200	5000	43840	100	1	18305586	11386	8.79	0.74	12	0.11	7077.00	83885.00	71000	20240723	-12.39	45100	20240117	37.92	71000	-12.39	20240723	45100	37.92	20240117	71000	-12.39	20240723	45100	37.92	20240117	1.30	N	267270	5000	942 억	2845234	N	N	10	N	N
50	20241220	161054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60900	-1900	5	-3.03	13021713200	209811	78.30	63600	63600	60900	81600	44000	62800	62074.27	15.86	0	-56379	66333	64566	62433	60666	58533	65450	61550	942	18800	5000	45210	100	1	18305586	11148	8.61	0.73	12	1.15	7077.00	83885.00	71000	20240723	-14.23	45100	20240117	35.03	71000	-14.23	20240723	45100	35.03	20240117	71000	-14.23	20240723	45100	35.03	20240117	1.36	N	267270	5000	942 억	2903071	N	N	10	N	N
51	20241220	151057	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61400	-1400	5	-2.23	10008950500	160375	59.85	63600	63600	61100	81600	44000	62800	62409.67	15.86	0	-41596	66333	64566	62433	60666	58533	65450	61550	942	18800	5000	45210	100	1	18305586	11240	8.68	0.73	12	0.88	7077.00	83885.00	71000	20240723	-13.52	45100	20240117	36.14	71000	-13.52	20240723	45100	36.14	20240117	71000	-13.52	20240723	45100	36.14	20240117	1.36	N	267270	5000	942 억	2903071	N	N	1229	N	N
52	20241220	141054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	-800	5	-1.27	8326487900	133005	49.63	63600	63600	61500	81600	44000	62800	62602.82	15.86	0	-38295	66333	64566	62433	60666	58533	65450	61550	942	18800	5000	45210	100	1	18305586	11349	8.76	0.74	12	0.73	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.36	N	267270	5000	942 억	2903071	N	N	1229	N	N
53	20241220	131054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62200	-600	5	-0.96	7136864300	113773	42.46	63600	63600	62000	81600	44000	62800	62728.98	15.86	0	-34435	66333	64566	62433	60666	58533	65450	61550	942	18800	5000	45210	100	1	18305586	11386	8.79	0.74	12	0.62	7077.00	83885.00	71000	20240723	-12.39	45100	20240117	37.92	71000	-12.39	20240723	45100	37.92	20240117	71000	-12.39	20240723	45100	37.92	20240117	1.36	N	267270	5000	942 억	2903071	N	N	1229	N	N
54	20241220	121053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	-800	5	-1.27	6448427700	102711	38.33	63600	63600	62000	81600	44000	62800	62782.25	15.86	0	-32937	66333	64566	62433	60666	58533	65450	61550	942	18800	5000	45210	100	1	18305586	11349	8.76	0.74	12	0.56	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.36	N	267270	5000	942 억	2903071	N	N	1229	N	N
55	20241220	111053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62400	-400	5	-0.64	5428516700	86340	32.22	63600	63600	62200	81600	44000	62800	62873.72	15.86	0	-28909	66333	64566	62433	60666	58533	65450	61550	942	18800	5000	45210	100	1	18305586	11423	8.82	0.74	12	0.47	7077.00	83885.00	71000	20240723	-12.11	45100	20240117	38.36	71000	-12.11	20240723	45100	38.36	20240117	71000	-12.11	20240723	45100	38.36	20240117	1.36	N	267270	5000	942 억	2903071	N	N	1229	N	N
56	20241220	101054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63100	300	2	0.48	3464222000	55116	20.57	63600	63600	62200	81600	44000	62800	62853.29	15.86	0	-21160	66333	64566	62433	60666	58533	65450	61550	942	18800	5000	45210	100	1	18305586	11551	8.92	0.75	12	0.30	7077.00	83885.00	71000	20240723	-11.13	45100	20240117	39.91	71000	-11.13	20240723	45100	39.91	20240117	71000	-11.13	20240723	45100	39.91	20240117	1.36	N	267270	5000	942 억	2903071	N	N	1229	N	N
57	20241220	091055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62600	-200	5	-0.32	1263873600	20045	7.48	63600	63600	62500	81600	44000	62800	63051.81	15.86	0	-11335	66333	64566	62433	60666	58533	65450	61550	942	18800	5000	45210	100	1	18305586	11459	8.85	0.75	12	0.11	7077.00	83885.00	71000	20240723	-11.83	45100	20240117	38.80	71000	-11.83	20240723	45100	38.80	20240117	71000	-11.83	20240723	45100	38.80	20240117	1.36	N	267270	5000	942 억	2903071	N	N	1229	N	N
58	20241219	161051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62800	800	2	1.29	16610468300	266085	192.81	60900	64200	60300	80600	43400	62000	62423.30	15.83	0	4236	63533	62766	61733	60966	59933	63150	61350	942	18600	5000	44640	100	1	18305586	11496	8.87	0.75	12	1.45	7077.00	83885.00	71000	20240723	-11.55	45100	20240117	39.25	71000	-11.55	20240723	45100	39.25	20240117	71000	-11.55	20240723	45100	39.25	20240117	1.34	N	267270	5000	942 억	2897976	N	N	1229	N	N
59	20241219	151049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62400	400	2	0.65	16058736900	257285	186.43	60900	64200	60300	80600	43400	62000	62416.17	15.83	0	4589	63533	62766	61733	60966	59933	63150	61350	942	18600	5000	44640	100	1	18305586	11423	8.82	0.74	12	1.41	7077.00	83885.00	71000	20240723	-12.11	45100	20240117	38.36	71000	-12.11	20240723	45100	38.36	20240117	71000	-12.11	20240723	45100	38.36	20240117	1.34	N	267270	5000	942 억	2897976	N	N	379	N	N
60	20241219	141051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63300	1300	2	2.10	14014228400	224826	162.91	60900	64200	60300	80600	43400	62000	62333.69	15.83	0	2892	63533	62766	61733	60966	59933	63150	61350	942	18600	5000	44640	100	1	18305586	11587	8.94	0.75	12	1.23	7077.00	83885.00	71000	20240723	-10.85	45100	20240117	40.35	71000	-10.85	20240723	45100	40.35	20240117	71000	-10.85	20240723	45100	40.35	20240117	1.34	N	267270	5000	942 억	2897976	N	N	379	N	N
61	20241219	131049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61900	-100	5	-0.16	7952676700	129117	93.56	60900	63000	60300	80600	43400	62000	61592.75	15.83	0	-20749	63533	62766	61733	60966	59933	63150	61350	942	18600	5000	44640	100	1	18305586	11331	8.75	0.74	12	0.71	7077.00	83885.00	71000	20240723	-12.82	45100	20240117	37.25	71000	-12.82	20240723	45100	37.25	20240117	71000	-12.82	20240723	45100	37.25	20240117	1.34	N	267270	5000	942 억	2897976	N	N	379	N	N
62	20241219	121052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61600	-400	5	-0.65	7329441500	119018	86.24	60900	63000	60300	80600	43400	62000	61582.58	15.83	0	-20418	63533	62766	61733	60966	59933	63150	61350	942	18600	5000	44640	100	1	18305586	11276	8.70	0.73	12	0.65	7077.00	83885.00	71000	20240723	-13.24	45100	20240117	36.59	71000	-13.24	20240723	45100	36.59	20240117	71000	-13.24	20240723	45100	36.59	20240117	1.34	N	267270	5000	942 억	2897976	N	N	379	N	N
63	20241219	111048	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	-1000	5	-1.61	6866536100	111445	80.75	60900	63000	60300	80600	43400	62000	61613.62	15.83	0	-17840	63533	62766	61733	60966	59933	63150	61350	942	18600	5000	44640	100	1	18305586	11166	8.62	0.73	12	0.61	7077.00	83885.00	71000	20240723	-14.08	45100	20240117	35.25	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	45100	35.25	20240117	1.34	N	267270	5000	942 억	2897976	N	N	379	N	N
64	20241219	101041	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61600	-400	5	-0.65	4977210000	80456	58.30	60900	63000	60300	80600	43400	62000	61862.48	15.83	0	-7090	63533	62766	61733	60966	59933	63150	61350	942	18600	5000	44640	100	1	18305586	11276	8.70	0.73	12	0.44	7077.00	83885.00	71000	20240723	-13.24	45100	20240117	36.59	71000	-13.24	20240723	45100	36.59	20240117	71000	-13.24	20240723	45100	36.59	20240117	1.34	N	267270	5000	942 억	2897976	N	N	379	N	N
65	20241219	091052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	500	2	0.81	1801388700	29376	21.29	60900	62600	60300	80600	43400	62000	61321.44	15.83	0	2941	63533	62766	61733	60966	59933	63150	61350	942	18600	5000	44640	100	1	18305586	11441	8.83	0.75	12	0.16	7077.00	83885.00	71000	20240723	-11.97	45100	20240117	38.58	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.34	N	267270	5000	942 억	2897976	N	N	379	N	N
66	20241218	161045	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	1700	2	2.82	8456307200	136871	97.69	60900	62500	60700	78300	42300	60300	61782.50	15.75	0	14183	63900	62100	61200	59400	58500	61650	58950	942	18000	5000	43410	100	1	18305586	11349	8.76	0.74	12	0.75	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.25	N	267270	5000	942 억	2883770	N	N	379	N	N
67	20241218	151050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61900	1600	2	2.65	8004431700	129573	92.48	60900	62500	60700	78300	42300	60300	61775.51	15.75	0	15123	63900	62100	61200	59400	58500	61650	58950	942	18000	5000	43410	100	1	18305586	11331	8.75	0.74	12	0.71	7077.00	83885.00	71000	20240723	-12.82	45100	20240117	37.25	71000	-12.82	20240723	45100	37.25	20240117	71000	-12.82	20240723	45100	37.25	20240117	1.25	N	267270	5000	942 억	2883770	N	N	100	N	N
68	20241218	141048	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62300	2000	2	3.32	6896115400	111715	79.73	60900	62500	60700	78300	42300	60300	61729.59	15.75	0	14938	63900	62100	61200	59400	58500	61650	58950	942	18000	5000	43410	100	1	18305586	11404	8.80	0.74	12	0.61	7077.00	83885.00	71000	20240723	-12.25	45100	20240117	38.14	71000	-12.25	20240723	45100	38.14	20240117	71000	-12.25	20240723	45100	38.14	20240117	1.25	N	267270	5000	942 억	2883770	N	N	100	N	N
69	20241218	131049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60900	600	2	1.00	5274088900	85571	61.07	60900	62300	60700	78300	42300	60300	61634.13	15.75	0	6845	63900	62100	61200	59400	58500	61650	58950	942	18000	5000	43410	100	1	18305586	11148	8.61	0.73	12	0.47	7077.00	83885.00	71000	20240723	-14.23	45100	20240117	35.03	71000	-14.23	20240723	45100	35.03	20240117	71000	-14.23	20240723	45100	35.03	20240117	1.25	N	267270	5000	942 억	2883770	N	N	100	N	N
70	20241218	121041	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61600	1300	2	2.16	4466651600	72359	51.64	60900	62300	60700	78300	42300	60300	61729.12	15.75	0	10239	63900	62100	61200	59400	58500	61650	58950	942	18000	5000	43410	100	1	18305586	11276	8.70	0.73	12	0.40	7077.00	83885.00	71000	20240723	-13.24	45100	20240117	36.59	71000	-13.24	20240723	45100	36.59	20240117	71000	-13.24	20240723	45100	36.59	20240117	1.25	N	267270	5000	942 억	2883770	N	N	100	N	N
71	20241218	111048	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	1200	2	1.99	4064479000	65830	46.98	60900	62300	60700	78300	42300	60300	61742.14	15.75	0	12115	63900	62100	61200	59400	58500	61650	58950	942	18000	5000	43410	100	1	18305586	11258	8.69	0.73	12	0.36	7077.00	83885.00	71000	20240723	-13.38	45100	20240117	36.36	71000	-13.38	20240723	45100	36.36	20240117	71000	-13.38	20240723	45100	36.36	20240117	1.25	N	267270	5000	942 억	2883770	N	N	100	N	N
72	20241218	101048	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61900	1600	2	2.65	3510892400	56829	40.56	60900	62300	60700	78300	42300	60300	61780.05	15.75	0	13898	63900	62100	61200	59400	58500	61650	58950	942	18000	5000	43410	100	1	18305586	11331	8.75	0.74	12	0.31	7077.00	83885.00	71000	20240723	-12.82	45100	20240117	37.25	71000	-12.82	20240723	45100	37.25	20240117	71000	-12.82	20240723	45100	37.25	20240117	1.25	N	267270	5000	942 억	2883770	N	N	100	N	N
73	20241218	091051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61700	1400	2	2.32	1388412500	22526	16.08	60900	62000	60700	78300	42300	60300	61636.24	15.75	0	9438	63900	62100	61200	59400	58500	61650	58950	942	18000	5000	43410	100	1	18305586	11295	8.72	0.74	12	0.12	7077.00	83885.00	71000	20240723	-13.10	45100	20240117	36.81	71000	-13.10	20240723	45100	36.81	20240117	71000	-13.10	20240723	45100	36.81	20240117	1.25	N	267270	5000	942 억	2883770	N	N	100	N	N
74	20241217	161044	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60300	-900	5	-1.47	8573939900	139152	153.22	62000	63000	60300	79500	42900	61200	61620.14	15.85	0	-12283	62333	61766	61033	60466	59733	61400	60100	942	18300	5000	44060	100	1	18305586	11038	8.52	0.72	12	0.76	7077.00	83885.00	71000	20240723	-15.07	45100	20240117	33.70	71000	-15.07	20240723	45100	33.70	20240117	71000	-15.07	20240723	45100	33.70	20240117	1.19	N	267270	5000	942 억	2900825	N	N	100	N	N
75	20241217	151048	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60700	-500	5	-0.82	7900355800	127996	140.94	62000	63000	60500	79500	42900	61200	61723.46	15.85	0	-8738	62333	61766	61033	60466	59733	61400	60100	942	18300	5000	44060	100	1	18305586	11111	8.58	0.72	12	0.70	7077.00	83885.00	71000	20240723	-14.51	45100	20240117	34.59	71000	-14.51	20240723	45100	34.59	20240117	71000	-14.51	20240723	45100	34.59	20240117	1.19	N	267270	5000	942 억	2900825	N	N	580	N	N
76	20241217	141039	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-400	5	-0.65	7117752400	115111	126.75	62000	63000	60700	79500	42900	61200	61833.82	15.85	0	-6781	62333	61766	61033	60466	59733	61400	60100	942	18300	5000	44060	100	1	18305586	11130	8.59	0.72	12	0.63	7077.00	83885.00	71000	20240723	-14.37	45100	20240117	34.81	71000	-14.37	20240723	45100	34.81	20240117	71000	-14.37	20240723	45100	34.81	20240117	1.19	N	267270	5000	942 억	2900825	N	N	580	N	N
77	20241217	131035	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-400	5	-0.65	6360094300	102692	113.07	62000	63000	60800	79500	42900	61200	61933.69	15.85	0	-7883	62333	61766	61033	60466	59733	61400	60100	942	18300	5000	44060	100	1	18305586	11130	8.59	0.72	12	0.56	7077.00	83885.00	71000	20240723	-14.37	45100	20240117	34.81	71000	-14.37	20240723	45100	34.81	20240117	71000	-14.37	20240723	45100	34.81	20240117	1.19	N	267270	5000	942 억	2900825	N	N	580	N	N
78	20241217	121010	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61100	-100	5	-0.16	5781628100	93210	102.63	62000	63000	60800	79500	42900	61200	62027.98	15.85	0	-8046	62333	61766	61033	60466	59733	61400	60100	942	18300	5000	44060	100	1	18305586	11185	8.63	0.73	12	0.51	7077.00	83885.00	71000	20240723	-13.94	45100	20240117	35.48	71000	-13.94	20240723	45100	35.48	20240117	71000	-13.94	20240723	45100	35.48	20240117	1.19	N	267270	5000	942 억	2900825	N	N	580	N	N
79	20241217	111023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	300	2	0.49	5084449600	81811	90.08	62000	63000	61300	79500	42900	61200	62148.73	15.85	0	-4746	62333	61766	61033	60466	59733	61400	60100	942	18300	5000	44060	100	1	18305586	11258	8.69	0.73	12	0.45	7077.00	83885.00	71000	20240723	-13.38	45100	20240117	36.36	71000	-13.38	20240723	45100	36.36	20240117	71000	-13.38	20240723	45100	36.36	20240117	1.19	N	267270	5000	942 억	2900825	N	N	580	N	N
80	20241217	101030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61400	200	2	0.33	4697175100	75521	83.16	62000	63000	61300	79500	42900	61200	62196.94	15.85	0	-3986	62333	61766	61033	60466	59733	61400	60100	942	18300	5000	44060	100	1	18305586	11240	8.68	0.73	12	0.41	7077.00	83885.00	71000	20240723	-13.52	45100	20240117	36.14	71000	-13.52	20240723	45100	36.14	20240117	71000	-13.52	20240723	45100	36.14	20240117	1.19	N	267270	5000	942 억	2900825	N	N	580	N	N
81	20241217	091046	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62300	1100	2	1.80	2630869700	42075	46.33	62000	63000	61900	79500	42900	61200	62528.10	15.85	0	3951	62333	61766	61033	60466	59733	61400	60100	942	18300	5000	44060	100	1	18305586	11404	8.80	0.74	12	0.23	7077.00	83885.00	71000	20240723	-12.25	45100	20240117	38.14	71000	-12.25	20240723	45100	38.14	20240117	71000	-12.25	20240723	45100	38.14	20240117	1.19	N	267270	5000	942 억	2900825	N	N	580	N	N
82	20241216	161036	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61200	-100	5	-0.16	5447462700	89555	81.64	61600	61600	60300	79600	43000	61300	60827.81	15.90	0	-10681	62700	62000	61400	60700	60100	61950	60650	942	18300	5000	44130	100	1	18305586	11203	8.65	0.73	12	0.49	7077.00	83885.00	71000	20240723	-13.80	45100	20240117	35.70	71000	-13.80	20240723	45100	35.70	20240117	71000	-13.80	20240723	45100	35.70	20240117	1.12	N	267270	5000	942 억	2909830	N	N	580	N	N
83	20241216	151045	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61100	-200	5	-0.33	5166899300	84967	77.46	61600	61600	60300	79600	43000	61300	60810.66	15.90	0	-9820	62700	62000	61400	60700	60100	61950	60650	942	18300	5000	44130	100	1	18305586	11185	8.63	0.73	12	0.46	7077.00	83885.00	71000	20240723	-13.94	45100	20240117	35.48	71000	-13.94	20240723	45100	35.48	20240117	71000	-13.94	20240723	45100	35.48	20240117	1.12	N	267270	5000	942 억	2909830	N	N	760	N	N
84	20241216	141044	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-500	5	-0.82	4814759200	79182	72.19	61600	61600	60300	79600	43000	61300	60806.23	15.90	0	-10284	62700	62000	61400	60700	60100	61950	60650	942	18300	5000	44130	100	1	18305586	11130	8.59	0.72	12	0.43	7077.00	83885.00	71000	20240723	-14.37	45100	20240117	34.81	71000	-14.37	20240723	45100	34.81	20240117	71000	-14.37	20240723	45100	34.81	20240117	1.12	N	267270	5000	942 억	2909830	N	N	760	N	N
85	20241216	131046	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60500	-800	5	-1.31	4141520800	68067	62.05	61600	61600	60300	79600	43000	61300	60844.77	15.90	0	-11224	62700	62000	61400	60700	60100	61950	60650	942	18300	5000	44130	100	1	18305586	11075	8.55	0.72	12	0.37	7077.00	83885.00	71000	20240723	-14.79	45100	20240117	34.15	71000	-14.79	20240723	45100	34.15	20240117	71000	-14.79	20240723	45100	34.15	20240117	1.12	N	267270	5000	942 억	2909830	N	N	760	N	N
86	20241216	121044	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61100	-200	5	-0.33	3538315400	58139	53.00	61600	61600	60300	79600	43000	61300	60859.58	15.90	0	-8472	62700	62000	61400	60700	60100	61950	60650	942	18300	5000	44130	100	1	18305586	11185	8.63	0.73	12	0.32	7077.00	83885.00	71000	20240723	-13.94	45100	20240117	35.48	71000	-13.94	20240723	45100	35.48	20240117	71000	-13.94	20240723	45100	35.48	20240117	1.12	N	267270	5000	942 억	2909830	N	N	760	N	N
87	20241216	111043	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	-300	5	-0.49	3306768700	54346	49.54	61600	61600	60300	79600	43000	61300	60846.59	15.90	0	-8150	62700	62000	61400	60700	60100	61950	60650	942	18300	5000	44130	100	1	18305586	11166	8.62	0.73	12	0.30	7077.00	83885.00	71000	20240723	-14.08	45100	20240117	35.25	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	45100	35.25	20240117	1.12	N	267270	5000	942 억	2909830	N	N	760	N	N
88	20241216	101044	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	-300	5	-0.49	2605298200	42853	39.07	61600	61600	60300	79600	43000	61300	60796.17	15.90	0	-7476	62700	62000	61400	60700	60100	61950	60650	942	18300	5000	44130	100	1	18305586	11166	8.62	0.73	12	0.23	7077.00	83885.00	71000	20240723	-14.08	45100	20240117	35.25	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	45100	35.25	20240117	1.12	N	267270	5000	942 억	2909830	N	N	760	N	N
89	20241216	091045	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-500	5	-0.82	1136311100	18629	16.98	61600	61600	60700	79600	43000	61300	60996.89	15.90	0	-7058	62700	62000	61400	60700	60100	61950	60650	942	18300	5000	44130	100	1	18305586	11130	8.59	0.72	12	0.10	7077.00	83885.00	71000	20240723	-14.37	45100	20240117	34.81	71000	-14.37	20240723	45100	34.81	20240117	71000	-14.37	20240723	45100	34.81	20240117	1.12	N	267270	5000	942 억	2909830	N	N	760	N	N
90	20241213	161036	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	300	2	0.49	6649124300	108573	72.74	61300	62100	60800	79300	42700	61000	61241.07	15.97	0	-10044	62800	61900	60900	60000	59000	61400	59500	942	18300	5000	43920	100	1	18305586	11221	8.66	0.73	12	0.59	7077.00	83885.00	71000	20240723	-13.66	45100	20240117	35.92	71000	-13.66	20240723	45100	35.92	20240117	71000	-13.66	20240723	45100	35.92	20240117	1.18	N	267270	5000	942 억	2923798	N	N	760	N	N
91	20241213	151042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60900	-100	5	-0.16	5950135000	97138	65.08	61300	62100	60800	79300	42700	61000	61254.59	15.97	0	-10058	62800	61900	60900	60000	59000	61400	59500	942	18300	5000	43920	100	1	18305586	11148	8.61	0.73	12	0.53	7077.00	83885.00	71000	20240723	-14.23	45100	20240117	35.03	71000	-14.23	20240723	45100	35.03	20240117	71000	-14.23	20240723	45100	35.03	20240117	1.18	N	267270	5000	942 억	2923798	N	N	233	N	N
92	20241213	141042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61200	200	2	0.33	4773182300	77838	52.15	61300	62100	60900	79300	42700	61000	61322.23	15.97	0	-13159	62800	61900	60900	60000	59000	61400	59500	942	18300	5000	43920	100	1	18305586	11203	8.65	0.73	12	0.43	7077.00	83885.00	71000	20240723	-13.80	45100	20240117	35.70	71000	-13.80	20240723	45100	35.70	20240117	71000	-13.80	20240723	45100	35.70	20240117	1.18	N	267270	5000	942 억	2923798	N	N	233	N	N
93	20241213	131042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61200	200	2	0.33	4103922300	66879	44.81	61300	62100	60900	79300	42700	61000	61363.68	15.97	0	-11666	62800	61900	60900	60000	59000	61400	59500	942	18300	5000	43920	100	1	18305586	11203	8.65	0.73	12	0.37	7077.00	83885.00	71000	20240723	-13.80	45100	20240117	35.70	71000	-13.80	20240723	45100	35.70	20240117	71000	-13.80	20240723	45100	35.70	20240117	1.18	N	267270	5000	942 억	2923798	N	N	233	N	N
94	20241213	121042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61100	100	2	0.16	3563013500	58032	38.88	61300	62100	60900	79300	42700	61000	61397.76	15.97	0	-11483	62800	61900	60900	60000	59000	61400	59500	942	18300	5000	43920	100	1	18305586	11185	8.63	0.73	12	0.32	7077.00	83885.00	71000	20240723	-13.94	45100	20240117	35.48	71000	-13.94	20240723	45100	35.48	20240117	71000	-13.94	20240723	45100	35.48	20240117	1.18	N	267270	5000	942 억	2923798	N	N	233	N	N
95	20241213	111040	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61200	200	2	0.33	3284740800	53479	35.83	61300	62100	60900	79300	42700	61000	61421.55	15.97	0	-11828	62800	61900	60900	60000	59000	61400	59500	942	18300	5000	43920	100	1	18305586	11203	8.65	0.73	12	0.29	7077.00	83885.00	71000	20240723	-13.80	45100	20240117	35.70	71000	-13.80	20240723	45100	35.70	20240117	71000	-13.80	20240723	45100	35.70	20240117	1.18	N	267270	5000	942 억	2923798	N	N	233	N	N
96	20241213	101033	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	500	2	0.82	2537521000	41255	27.64	61300	62100	61000	79300	42700	61000	61508.86	15.97	0	-8724	62800	61900	60900	60000	59000	61400	59500	942	18300	5000	43920	100	1	18305586	11258	8.69	0.73	12	0.23	7077.00	83885.00	71000	20240723	-13.38	45100	20240117	36.36	71000	-13.38	20240723	45100	36.36	20240117	71000	-13.38	20240723	45100	36.36	20240117	1.18	N	267270	5000	942 억	2923798	N	N	233	N	N
97	20241213	091040	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	300	2	0.49	1341129500	21786	14.60	61300	62100	61000	79300	42700	61000	61560.60	15.97	0	-8339	62800	61900	60900	60000	59000	61400	59500	942	18300	5000	43920	100	1	18305586	11221	8.66	0.73	12	0.12	7077.00	83885.00	71000	20240723	-13.66	45100	20240117	35.92	71000	-13.66	20240723	45100	35.92	20240117	71000	-13.66	20240723	45100	35.92	20240117	1.18	N	267270	5000	942 억	2923798	N	N	233	N	N
98	20241212	161041	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	-300	5	-0.49	8942978100	147265	120.02	61500	61800	59900	79600	43000	61300	60725.75	16.01	0	-4154	62766	62032	61466	60732	60166	62400	61100	942	18300	5000	44130	100	1	18305586	11166	8.62	0.73	12	0.80	7077.00	83885.00	71000	20240723	-14.08	45100	20240117	35.25	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	45100	35.25	20240117	1.15	N	267270	5000	942 억	2930061	N	N	233	N	N
99	20241212	151034	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60700	-600	5	-0.98	8336107800	137313	111.90	61500	61800	59900	79600	43000	61300	60708.80	16.01	0	-2965	62766	62032	61466	60732	60166	62400	61100	942	18300	5000	44130	100	1	18305586	11111	8.58	0.72	12	0.75	7077.00	83885.00	71000	20240723	-14.51	45100	20240117	34.59	71000	-14.51	20240723	45100	34.59	20240117	71000	-14.51	20240723	45100	34.59	20240117	1.15	N	267270	5000	942 억	2930061	N	N	150	N	N
100	20241212	141032	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60200	-1100	5	-1.79	7183320700	118255	96.37	61500	61800	59900	79600	43000	61300	60744.33	16.01	0	-11838	62766	62032	61466	60732	60166	62400	61100	942	18300	5000	44130	100	1	18305586	11020	8.51	0.72	12	0.65	7077.00	83885.00	71000	20240723	-15.21	45100	20240117	33.48	71000	-15.21	20240723	45100	33.48	20240117	71000	-15.21	20240723	45100	33.48	20240117	1.15	N	267270	5000	942 억	2930061	N	N	150	N	N
101	20241212	131020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60400	-900	5	-1.47	6581611200	108270	88.24	61500	61800	59900	79600	43000	61300	60788.87	16.01	0	-14784	62766	62032	61466	60732	60166	62400	61100	942	18300	5000	44130	100	1	18305586	11057	8.53	0.72	12	0.59	7077.00	83885.00	71000	20240723	-14.93	45100	20240117	33.92	71000	-14.93	20240723	45100	33.92	20240117	71000	-14.93	20240723	45100	33.92	20240117	1.15	N	267270	5000	942 억	2930061	N	N	150	N	N
102	20241212	121016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60100	-1200	5	-1.96	5885019500	96711	78.82	61500	61800	59900	79600	43000	61300	60851.60	16.01	0	-12578	62766	62032	61466	60732	60166	62400	61100	942	18300	5000	44130	100	1	18305586	11002	8.49	0.72	12	0.53	7077.00	83885.00	71000	20240723	-15.35	45100	20240117	33.26	71000	-15.35	20240723	45100	33.26	20240117	71000	-15.35	20240723	45100	33.26	20240117	1.15	N	267270	5000	942 억	2930061	N	N	150	N	N
103	20241212	111027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60700	-600	5	-0.98	4730953100	77553	63.20	61500	61800	60100	79600	43000	61300	61002.84	16.01	0	-6361	62766	62032	61466	60732	60166	62400	61100	942	18300	5000	44130	100	1	18305586	11111	8.58	0.72	12	0.42	7077.00	83885.00	71000	20240723	-14.51	45100	20240117	34.59	71000	-14.51	20240723	45100	34.59	20240117	71000	-14.51	20240723	45100	34.59	20240117	1.15	N	267270	5000	942 억	2930061	N	N	150	N	N
104	20241212	101024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60200	-1100	5	-1.79	3829695200	62648	51.06	61500	61800	60100	79600	43000	61300	61130.37	16.01	0	-5574	62766	62032	61466	60732	60166	62400	61100	942	18300	5000	44130	100	1	18305586	11020	8.51	0.72	12	0.34	7077.00	83885.00	71000	20240723	-15.21	45100	20240117	33.48	71000	-15.21	20240723	45100	33.48	20240117	71000	-15.21	20240723	45100	33.48	20240117	1.15	N	267270	5000	942 억	2930061	N	N	150	N	N
105	20241212	091034	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60900	-400	5	-0.65	777117200	12680	10.33	61500	61800	60900	79600	43000	61300	61286.85	16.01	0	409	62766	62032	61466	60732	60166	62400	61100	942	18300	5000	44130	100	1	18305586	11148	8.61	0.73	12	0.07	7077.00	83885.00	71000	20240723	-14.23	45100	20240117	35.03	71000	-14.23	20240723	45100	35.03	20240117	71000	-14.23	20240723	45100	35.03	20240117	1.15	N	267270	5000	942 억	2930061	N	N	150	N	N
106	20241211	161027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	700	2	1.16	7490470800	121852	46.04	61200	62200	60900	78700	42500	60600	61472.19	16.03	0	-3933	62933	61766	60033	58866	57133	62350	59450	942	18100	5000	43630	100	1	18305586	11221	8.66	0.73	12	0.67	7077.00	83885.00	71000	20240723	-13.66	45100	20240117	35.92	71000	-13.66	20240723	45100	35.92	20240117	71000	-13.66	20240723	45100	35.92	20240117	1.20	N	267270	5000	942 억	2934957	N	N	150	N	N
107	20241211	151007	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61400	800	2	1.32	7075028100	115080	43.48	61200	62200	60900	78700	42500	60600	61479.22	16.03	0	-2008	62933	61766	60033	58866	57133	62350	59450	942	18100	5000	43630	100	1	18305586	11240	8.68	0.73	12	0.63	7077.00	83885.00	71000	20240723	-13.52	45100	20240117	36.14	71000	-13.52	20240723	45100	36.14	20240117	71000	-13.52	20240723	45100	36.14	20240117	1.20	N	267270	5000	942 억	2934957	N	N	286	N	N
108	20241211	141035	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	700	2	1.16	6731671000	109492	41.37	61200	62200	60900	78700	42500	60600	61480.94	16.03	0	-972	62933	61766	60033	58866	57133	62350	59450	942	18100	5000	43630	100	1	18305586	11221	8.66	0.73	12	0.60	7077.00	83885.00	71000	20240723	-13.66	45100	20240117	35.92	71000	-13.66	20240723	45100	35.92	20240117	71000	-13.66	20240723	45100	35.92	20240117	1.20	N	267270	5000	942 억	2934957	N	N	286	N	N
109	20241211	131036	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	700	2	1.16	6314889100	102695	38.80	61200	62200	60900	78700	42500	60600	61491.69	16.03	0	661	62933	61766	60033	58866	57133	62350	59450	942	18100	5000	43630	100	1	18305586	11221	8.66	0.73	12	0.56	7077.00	83885.00	71000	20240723	-13.66	45100	20240117	35.92	71000	-13.66	20240723	45100	35.92	20240117	71000	-13.66	20240723	45100	35.92	20240117	1.20	N	267270	5000	942 억	2934957	N	N	286	N	N
110	20241211	121037	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	900	2	1.49	6080787500	98876	37.36	61200	62200	60900	78700	42500	60600	61499.13	16.03	0	863	62933	61766	60033	58866	57133	62350	59450	942	18100	5000	43630	100	1	18305586	11258	8.69	0.73	12	0.54	7077.00	83885.00	71000	20240723	-13.38	45100	20240117	36.36	71000	-13.38	20240723	45100	36.36	20240117	71000	-13.38	20240723	45100	36.36	20240117	1.20	N	267270	5000	942 억	2934957	N	N	286	N	N
111	20241211	111033	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	900	2	1.49	5697417100	92637	35.00	61200	62200	60900	78700	42500	60600	61502.61	16.03	0	1571	62933	61766	60033	58866	57133	62350	59450	942	18100	5000	43630	100	1	18305586	11258	8.69	0.73	12	0.51	7077.00	83885.00	71000	20240723	-13.38	45100	20240117	36.36	71000	-13.38	20240723	45100	36.36	20240117	71000	-13.38	20240723	45100	36.36	20240117	1.20	N	267270	5000	942 억	2934957	N	N	286	N	N
112	20241211	101035	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61800	1200	2	1.98	5063984400	82351	31.11	61200	62200	60900	78700	42500	60600	61492.69	16.03	0	4297	62933	61766	60033	58866	57133	62350	59450	942	18100	5000	43630	100	1	18305586	11313	8.73	0.74	12	0.45	7077.00	83885.00	71000	20240723	-12.96	45100	20240117	37.03	71000	-12.96	20240723	45100	37.03	20240117	71000	-12.96	20240723	45100	37.03	20240117	1.20	N	267270	5000	942 억	2934957	N	N	286	N	N
113	20241211	091040	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	1400	2	2.31	1941924900	31443	11.88	61200	62200	61100	78700	42500	60600	61760.17	16.03	0	-820	62933	61766	60033	58866	57133	62350	59450	942	18100	5000	43630	100	1	18305586	11349	8.76	0.74	12	0.17	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.20	N	267270	5000	942 억	2934957	N	N	286	N	N
114	20241210	161025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60600	3900	2	6.88	15804469900	263004	173.48	58400	61200	58300	73700	39700	56700	60091.26	16.01	0	5982	58900	57800	56700	55600	54500	58350	56150	942	17000	5000	40820	100	1	18305586	11093	8.56	0.72	12	1.44	7077.00	83885.00	71000	20240723	-14.65	45100	20240117	34.37	71000	-14.65	20240723	45100	34.37	20240117	71000	-14.65	20240723	45100	34.37	20240117	1.24	N	267270	5000	942 억	2930068	N	N	286	N	N
115	20241210	151027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60300	3600	2	6.35	14645277000	243753	160.78	58400	61200	58300	73700	39700	56700	60082.45	16.01	0	969	58900	57800	56700	55600	54500	58350	56150	942	17000	5000	40820	100	1	18305586	11038	8.52	0.72	12	1.33	7077.00	83885.00	71000	20240723	-15.07	45100	20240117	33.70	71000	-15.07	20240723	45100	33.70	20240117	71000	-15.07	20240723	45100	33.70	20240117	1.24	N	267270	5000	942 억	2930068	N	N	478	N	N
116	20241210	141027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59900	3200	2	5.64	13453024700	223920	147.70	58400	61200	58300	73700	39700	56700	60079.60	16.01	0	-911	58900	57800	56700	55600	54500	58350	56150	942	17000	5000	40820	100	1	18305586	10965	8.46	0.71	12	1.22	7077.00	83885.00	71000	20240723	-15.63	45100	20240117	32.82	71000	-15.63	20240723	45100	32.82	20240117	71000	-15.63	20240723	45100	32.82	20240117	1.24	N	267270	5000	942 억	2930068	N	N	478	N	N
117	20241210	131028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60400	3700	2	6.53	12512397100	208281	137.39	58400	61200	58300	73700	39700	56700	60074.60	16.01	0	2939	58900	57800	56700	55600	54500	58350	56150	942	17000	5000	40820	100	1	18305586	11057	8.53	0.72	12	1.14	7077.00	83885.00	71000	20240723	-14.93	45100	20240117	33.92	71000	-14.93	20240723	45100	33.92	20240117	71000	-14.93	20240723	45100	33.92	20240117	1.24	N	267270	5000	942 억	2930068	N	N	478	N	N
118	20241210	121027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59900	3200	2	5.64	11514225900	191682	126.44	58400	61200	58300	73700	39700	56700	60069.42	16.01	0	1967	58900	57800	56700	55600	54500	58350	56150	942	17000	5000	40820	100	1	18305586	10965	8.46	0.71	12	1.05	7077.00	83885.00	71000	20240723	-15.63	45100	20240117	32.82	71000	-15.63	20240723	45100	32.82	20240117	71000	-15.63	20240723	45100	32.82	20240117	1.24	N	267270	5000	942 억	2930068	N	N	478	N	N
119	20241210	111026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	4300	2	7.58	9749449300	162599	107.25	58400	61200	58300	73700	39700	56700	59960.08	16.01	0	808	58900	57800	56700	55600	54500	58350	56150	942	17000	5000	40820	100	1	18305586	11166	8.62	0.73	12	0.89	7077.00	83885.00	71000	20240723	-14.08	45100	20240117	35.25	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	45100	35.25	20240117	1.24	N	267270	5000	942 억	2930068	N	N	478	N	N
120	20241210	101027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60500	3800	2	6.70	6741823500	113121	74.62	58400	60500	58300	73700	39700	56700	59598.34	16.01	0	-556	58900	57800	56700	55600	54500	58350	56150	942	17000	5000	40820	100	1	18305586	11075	8.55	0.72	12	0.62	7077.00	83885.00	71000	20240723	-14.79	45100	20240117	34.15	71000	-14.79	20240723	45100	34.15	20240117	71000	-14.79	20240723	45100	34.15	20240117	1.24	N	267270	5000	942 억	2930068	N	N	478	N	N
121	20241210	091034	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60000	3300	2	5.82	3611580600	61036	40.26	58400	60400	58300	73700	39700	56700	59171.32	16.01	0	-2283	58900	57800	56700	55600	54500	58350	56150	942	17000	5000	40820	100	1	18305586	10983	8.48	0.72	12	0.33	7077.00	83885.00	71000	20240723	-15.49	45100	20240117	33.04	71000	-15.49	20240723	45100	33.04	20240117	71000	-15.49	20240723	45100	33.04	20240117	1.24	N	267270	5000	942 억	2930068	N	N	478	N	N
122	20241209	161024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56700	-1200	5	-2.07	8249406200	146067	93.56	56000	57800	55600	75200	40600	57900	56472.61	15.87	0	24504	60833	59366	57733	56266	54633	60100	57000	942	17300	5000	41680	100	1	18305586	10379	8.01	0.68	12	0.80	7077.00	83885.00	71000	20240723	-20.14	45100	20240117	25.72	71000	-20.14	20240723	45100	25.72	20240117	71000	-20.14	20240723	45100	25.72	20240117	1.24	N	267270	5000	942 억	2905174	N	N	478	N	N
123	20241209	151025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56300	-1600	5	-2.76	7510985000	132998	85.19	56000	57800	55600	75200	40600	57900	56470.23	15.87	0	23142	60833	59366	57733	56266	54633	60100	57000	942	17300	5000	41680	100	1	18305586	10306	7.96	0.67	12	0.73	7077.00	83885.00	71000	20240723	-20.70	45100	20240117	24.83	71000	-20.70	20240723	45100	24.83	20240117	71000	-20.70	20240723	45100	24.83	20240117	1.24	N	267270	5000	942 억	2905174	N	N	29	N	N
124	20241209	141026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56700	-1200	5	-2.07	6737675100	119288	76.40	56000	57800	55600	75200	40600	57900	56477.77	15.87	0	21581	60833	59366	57733	56266	54633	60100	57000	942	17300	5000	41680	100	1	18305586	10379	8.01	0.68	12	0.65	7077.00	83885.00	71000	20240723	-20.14	45100	20240117	25.72	71000	-20.14	20240723	45100	25.72	20240117	71000	-20.14	20240723	45100	25.72	20240117	1.24	N	267270	5000	942 억	2905174	N	N	29	N	N
125	20241209	131028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56200	-1700	5	-2.94	6069161500	107453	68.82	56000	57800	55600	75200	40600	57900	56476.85	15.87	0	18568	60833	59366	57733	56266	54633	60100	57000	942	17300	5000	41680	100	1	18305586	10288	7.94	0.67	12	0.59	7077.00	83885.00	71000	20240723	-20.85	45100	20240117	24.61	71000	-20.85	20240723	45100	24.61	20240117	71000	-20.85	20240723	45100	24.61	20240117	1.24	N	267270	5000	942 억	2905174	N	N	29	N	N
126	20241209	121024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56700	-1200	5	-2.07	5207778500	92210	59.06	56000	57800	55600	75200	40600	57900	56471.33	15.87	0	16324	60833	59366	57733	56266	54633	60100	57000	942	17300	5000	41680	100	1	18305586	10379	8.01	0.68	12	0.50	7077.00	83885.00	71000	20240723	-20.14	45100	20240117	25.72	71000	-20.14	20240723	45100	25.72	20240117	71000	-20.14	20240723	45100	25.72	20240117	1.24	N	267270	5000	942 억	2905174	N	N	29	N	N
127	20241209	111025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56400	-1500	5	-2.59	4509314300	79857	51.15	56000	57800	55600	75200	40600	57900	56460.33	15.87	0	11593	60833	59366	57733	56266	54633	60100	57000	942	17300	5000	41680	100	1	18305586	10324	7.97	0.67	12	0.44	7077.00	83885.00	71000	20240723	-20.56	45100	20240117	25.06	71000	-20.56	20240723	45100	25.06	20240117	71000	-20.56	20240723	45100	25.06	20240117	1.24	N	267270	5000	942 억	2905174	N	N	29	N	N
128	20241209	101023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56900	-1000	5	-1.73	3119592200	55143	35.32	56000	57800	55600	75200	40600	57900	56563.32	15.87	0	8746	60833	59366	57733	56266	54633	60100	57000	942	17300	5000	41680	100	1	18305586	10416	8.04	0.68	12	0.30	7077.00	83885.00	71000	20240723	-19.86	45100	20240117	26.16	71000	-19.86	20240723	45100	26.16	20240117	71000	-19.86	20240723	45100	26.16	20240117	1.24	N	267270	5000	942 억	2905174	N	N	29	N	N
129	20241209	091017	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57000	-900	5	-1.55	1554738600	27561	17.65	56000	57800	55600	75200	40600	57900	56389.44	15.87	0	8648	60833	59366	57733	56266	54633	60100	57000	942	17300	5000	41680	100	1	18305586	10434	8.05	0.68	12	0.15	7077.00	83885.00	71000	20240723	-19.72	45100	20240117	26.39	71000	-19.72	20240723	45100	26.39	20240117	71000	-19.72	20240723	45100	26.39	20240117	1.24	N	267270	5000	942 억	2905174	N	N	29	N	N
130	20241206	161016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57900	-700	5	-1.19	8897390700	154852	79.41	57800	59200	56100	76100	41100	58600	57455.56	15.72	0	29431	61666	60132	59066	57532	56466	59600	57000	942	17500	5000	42190	100	1	18305586	10599	8.18	0.69	12	0.85	7077.00	83885.00	71000	20240723	-18.45	45100	20240117	28.38	71000	-18.45	20240723	45100	28.38	20240117	71000	-18.45	20240723	45100	28.38	20240117	1.27	N	267270	5000	942 억	2877612	N	N	29	N	N
131	20241206	151020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58300	-300	5	-0.51	8404904200	146363	75.06	57800	59200	56100	76100	41100	58600	57423.40	15.72	0	27437	61666	60132	59066	57532	56466	59600	57000	942	17500	5000	42190	100	1	18305586	10672	8.24	0.69	12	0.80	7077.00	83885.00	71000	20240723	-17.89	45100	20240117	29.27	71000	-17.89	20240723	45100	29.27	20240117	71000	-17.89	20240723	45100	29.27	20240117	1.27	N	267270	5000	942 억	2877612	N	N	734	N	N
132	20241206	141017	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57600	-1000	5	-1.71	7591663600	132422	67.91	57800	59200	56100	76100	41100	58600	57327.34	15.72	0	29385	61666	60132	59066	57532	56466	59600	57000	942	17500	5000	42190	100	1	18305586	10544	8.14	0.69	12	0.72	7077.00	83885.00	71000	20240723	-18.87	45100	20240117	27.72	71000	-18.87	20240723	45100	27.72	20240117	71000	-18.87	20240723	45100	27.72	20240117	1.27	N	267270	5000	942 억	2877612	N	N	734	N	N
133	20241206	131018	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57500	-1100	5	-1.88	7181968900	125305	64.26	57800	59200	56100	76100	41100	58600	57313.79	15.72	0	27901	61666	60132	59066	57532	56466	59600	57000	942	17500	5000	42190	100	1	18305586	10526	8.12	0.69	12	0.68	7077.00	83885.00	71000	20240723	-19.01	45100	20240117	27.49	71000	-19.01	20240723	45100	27.49	20240117	71000	-19.01	20240723	45100	27.49	20240117	1.27	N	267270	5000	942 억	2877612	N	N	734	N	N
134	20241206	121013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57300	-1300	5	-2.22	6680843800	116589	59.79	57800	59200	56100	76100	41100	58600	57300.23	15.72	0	27569	61666	60132	59066	57532	56466	59600	57000	942	17500	5000	42190	100	1	18305586	10489	8.10	0.68	12	0.64	7077.00	83885.00	71000	20240723	-19.30	45100	20240117	27.05	71000	-19.30	20240723	45100	27.05	20240117	71000	-19.30	20240723	45100	27.05	20240117	1.27	N	267270	5000	942 억	2877612	N	N	734	N	N
135	20241206	111009	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56900	-1700	5	-2.90	5891875700	102832	52.74	57800	59200	56100	76100	41100	58600	57293.51	15.72	0	24042	61666	60132	59066	57532	56466	59600	57000	942	17500	5000	42190	100	1	18305586	10416	8.04	0.68	12	0.56	7077.00	83885.00	71000	20240723	-19.86	45100	20240117	26.16	71000	-19.86	20240723	45100	26.16	20240117	71000	-19.86	20240723	45100	26.16	20240117	1.27	N	267270	5000	942 억	2877612	N	N	734	N	N
136	20241206	101009	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57300	-1300	5	-2.22	2940811500	50902	26.10	57800	59200	57000	76100	41100	58600	57770.63	15.72	0	12086	61666	60132	59066	57532	56466	59600	57000	942	17500	5000	42190	100	1	18305586	10489	8.10	0.68	12	0.28	7077.00	83885.00	71000	20240723	-19.30	45100	20240117	27.05	71000	-19.30	20240723	45100	27.05	20240117	71000	-19.30	20240723	45100	27.05	20240117	1.27	N	267270	5000	942 억	2877612	N	N	734	N	N
137	20241206	091017	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58500	-100	5	-0.17	651587500	11150	5.72	57800	59200	57700	76100	41100	58600	58435.30	15.72	0	2302	61666	60132	59066	57532	56466	59600	57000	942	17500	5000	42190	100	1	18305586	10709	8.27	0.70	12	0.06	7077.00	83885.00	71000	20240723	-17.61	45100	20240117	29.71	71000	-17.61	20240723	45100	29.71	20240117	71000	-17.61	20240723	45100	29.71	20240117	1.27	N	267270	5000	942 억	2877612	N	N	734	N	N
138	20241205	160957	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58600	-1800	5	-2.98	11425120300	193061	69.38	60100	60600	58000	78500	42300	60400	59181.87	15.51	0	37358	64866	62632	61266	59032	57666	61950	58350	942	18100	5000	43480	100	1	18305586	10727	8.28	0.70	12	1.05	7077.00	83885.00	71000	20240723	-17.46	45100	20240117	29.93	71000	-17.46	20240723	45100	29.93	20240117	71000	-17.46	20240723	45100	29.93	20240117	1.28	N	267270	5000	942 억	2839926	N	N	734	N	N
139	20241205	151004	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58800	-1600	5	-2.65	10750647700	181562	65.24	60100	60600	58000	78500	42300	60400	59210.85	15.51	0	34495	64866	62632	61266	59032	57666	61950	58350	942	18100	5000	43480	100	1	18305586	10764	8.31	0.70	12	0.99	7077.00	83885.00	71000	20240723	-17.18	45100	20240117	30.38	71000	-17.18	20240723	45100	30.38	20240117	71000	-17.18	20240723	45100	30.38	20240117	1.28	N	267270	5000	942 억	2839926	N	N	356	N	N
140	20241205	140949	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59200	-1200	5	-1.99	8873847100	149558	53.74	60100	60600	58000	78500	42300	60400	59332.57	15.51	0	22874	64866	62632	61266	59032	57666	61950	58350	942	18100	5000	43480	100	1	18305586	10837	8.37	0.71	12	0.82	7077.00	83885.00	71000	20240723	-16.62	45100	20240117	31.26	71000	-16.62	20240723	45100	31.26	20240117	71000	-16.62	20240723	45100	31.26	20240117	1.28	N	267270	5000	942 억	2839926	N	N	356	N	N
141	20241205	130959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	-1300	5	-2.15	7759540200	130695	46.96	60100	60600	58000	78500	42300	60400	59369.98	15.51	0	18915	64866	62632	61266	59032	57666	61950	58350	942	18100	5000	43480	100	1	18305586	10819	8.35	0.70	12	0.71	7077.00	83885.00	71000	20240723	-16.76	45100	20240117	31.04	71000	-16.76	20240723	45100	31.04	20240117	71000	-16.76	20240723	45100	31.04	20240117	1.28	N	267270	5000	942 억	2839926	N	N	356	N	N
142	20241205	120959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59600	-800	5	-1.32	6641120200	111844	40.19	60100	60600	58000	78500	42300	60400	59376.82	15.51	0	14101	64866	62632	61266	59032	57666	61950	58350	942	18100	5000	43480	100	1	18305586	10910	8.42	0.71	12	0.61	7077.00	83885.00	71000	20240723	-16.06	45100	20240117	32.15	71000	-16.06	20240723	45100	32.15	20240117	71000	-16.06	20240723	45100	32.15	20240117	1.28	N	267270	5000	942 억	2839926	N	N	356	N	N
143	20241205	110957	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59400	-1000	5	-1.66	5395257600	91074	32.73	60100	60600	58000	78500	42300	60400	59238.14	15.51	0	11077	64866	62632	61266	59032	57666	61950	58350	942	18100	5000	43480	100	1	18305586	10874	8.39	0.71	12	0.50	7077.00	83885.00	71000	20240723	-16.34	45100	20240117	31.71	71000	-16.34	20240723	45100	31.71	20240117	71000	-16.34	20240723	45100	31.71	20240117	1.28	N	267270	5000	942 억	2839926	N	N	356	N	N
144	20241205	100956	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59500	-900	5	-1.49	4343557400	73359	26.36	60100	60600	58000	78500	42300	60400	59206.76	15.51	0	7900	64866	62632	61266	59032	57666	61950	58350	942	18100	5000	43480	100	1	18305586	10892	8.41	0.71	12	0.40	7077.00	83885.00	71000	20240723	-16.20	45100	20240117	31.93	71000	-16.20	20240723	45100	31.93	20240117	71000	-16.20	20240723	45100	31.93	20240117	1.28	N	267270	5000	942 억	2839926	N	N	356	N	N
145	20241205	091002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59900	-500	5	-0.83	753719200	12543	4.51	60100	60600	59700	78500	42300	60400	60086.45	15.51	0	1298	64866	62632	61266	59032	57666	61950	58350	942	18100	5000	43480	100	1	18305586	10965	8.46	0.71	12	0.07	7077.00	83885.00	71000	20240723	-15.63	45100	20240117	32.82	71000	-15.63	20240723	45100	32.82	20240117	71000	-15.63	20240723	45100	32.82	20240117	1.28	N	267270	5000	942 억	2839926	N	N	356	N	N
146	20241204	160941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60400	-3300	5	-5.18	16833110400	274949	209.51	61300	63500	59900	82800	44600	63700	61225.07	15.51	0	3893	65833	64766	63133	62066	60433	65300	62600	942	19100	5000	45860	100	1	18305586	11057	8.53	0.72	12	1.50	7077.00	83885.00	71000	20240723	-14.93	45100	20240117	33.92	71000	-14.93	20240723	45100	33.92	20240117	71000	-14.93	20240723	45100	33.92	20240117	1.31	N	267270	5000	942 억	2838360	N	N	356	N	N
147	20241204	150942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60500	-3200	5	-5.02	15618117800	254826	194.17	61300	63500	59900	82800	44600	63700	61289.34	15.51	0	3899	65833	64766	63133	62066	60433	65300	62600	942	19100	5000	45860	100	1	18305586	11075	8.55	0.72	12	1.39	7077.00	83885.00	71000	20240723	-14.79	45100	20240117	34.15	71000	-14.79	20240723	45100	34.15	20240117	71000	-14.79	20240723	45100	34.15	20240117	1.31	N	267270	5000	942 억	2838360	N	N	127	N	N
148	20241204	140944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60600	-3100	5	-4.87	12897382900	209797	159.86	61300	63500	60600	82800	44600	63700	61475.54	15.51	0	-159	65833	64766	63133	62066	60433	65300	62600	942	19100	5000	45860	100	1	18305586	11093	8.56	0.72	12	1.15	7077.00	83885.00	71000	20240723	-14.65	45100	20240117	34.37	71000	-14.65	20240723	45100	34.37	20240117	71000	-14.65	20240723	45100	34.37	20240117	1.31	N	267270	5000	942 억	2838360	N	N	127	N	N
149	20241204	130935	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61700	-2000	5	-3.14	10900656500	177076	134.93	61300	63500	60700	82800	44600	63700	61559.20	15.51	0	8534	65833	64766	63133	62066	60433	65300	62600	942	19100	5000	45860	100	1	18305586	11295	8.72	0.74	12	0.97	7077.00	83885.00	71000	20240723	-13.10	45100	20240117	36.81	71000	-13.10	20240723	45100	36.81	20240117	71000	-13.10	20240723	45100	36.81	20240117	1.31	N	267270	5000	942 억	2838360	N	N	127	N	N
150	20241204	120931	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61600	-2100	5	-3.30	10301010900	167355	127.52	61300	63500	60700	82800	44600	63700	61551.86	15.51	0	10374	65833	64766	63133	62066	60433	65300	62600	942	19100	5000	45860	100	1	18305586	11276	8.70	0.73	12	0.91	7077.00	83885.00	71000	20240723	-13.24	45100	20240117	36.59	71000	-13.24	20240723	45100	36.59	20240117	71000	-13.24	20240723	45100	36.59	20240117	1.31	N	267270	5000	942 억	2838360	N	N	127	N	N
151	20241204	110924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-2900	5	-4.55	9179100600	149046	113.57	61300	63500	60700	82800	44600	63700	61585.69	15.51	0	6877	65833	64766	63133	62066	60433	65300	62600	942	19100	5000	45860	100	1	18305586	11130	8.59	0.72	12	0.81	7077.00	83885.00	71000	20240723	-14.37	45100	20240117	34.81	71000	-14.37	20240723	45100	34.81	20240117	71000	-14.37	20240723	45100	34.81	20240117	1.31	N	267270	5000	942 억	2838360	N	N	127	N	N
152	20241204	100927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61100	-2600	5	-4.08	6749141100	109175	83.19	61300	63500	60800	82800	44600	63700	61819.47	15.51	0	11749	65833	64766	63133	62066	60433	65300	62600	942	19100	5000	45860	100	1	18305586	11185	8.63	0.73	12	0.60	7077.00	83885.00	71000	20240723	-13.94	45100	20240117	35.48	71000	-13.94	20240723	45100	35.48	20240117	71000	-13.94	20240723	45100	35.48	20240117	1.31	N	267270	5000	942 억	2838360	N	N	127	N	N
153	20241204	090948	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62400	-1300	5	-2.04	2179371100	35260	26.87	61300	62800	61300	82800	44600	63700	61808.60	15.51	0	6801	65833	64766	63133	62066	60433	65300	62600	942	19100	5000	45860	100	1	18305586	11423	8.82	0.74	12	0.19	7077.00	83885.00	71000	20240723	-12.11	45100	20240117	38.36	71000	-12.11	20240723	45100	38.36	20240117	71000	-12.11	20240723	45100	38.36	20240117	1.31	N	267270	5000	942 억	2838360	N	N	127	N	N
154	20241203	161023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63700	2100	2	3.41	8201138400	130266	122.80	61800	64200	61500	80000	43200	61600	62956.47	15.31	0	36467	63533	62566	62033	61066	60533	62300	60800	942	18400	5000	44350	100	1	18305586	11661	9.00	0.76	12	0.71	7077.00	83885.00	71000	20240723	-10.28	45100	20240117	41.24	71000	-10.28	20240723	45100	41.24	20240117	71000	-10.28	20240723	45100	41.24	20240117	1.36	N	267270	5000	942 억	2802313	N	N	127	N	N
155	20241203	151102	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63700	2100	2	3.41	7777143300	123605	116.52	61800	64200	61500	80000	43200	61600	62920.51	15.31	0	35534	63533	62566	62033	61066	60533	62300	60800	942	18400	5000	44350	100	1	18305586	11661	9.00	0.76	12	0.68	7077.00	83885.00	71000	20240723	-10.28	45100	20240117	41.24	71000	-10.28	20240723	45100	41.24	20240117	71000	-10.28	20240723	45100	41.24	20240117	1.36	N	267270	5000	942 억	2802313	N	N	71	N	N
156	20241203	141041	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62800	1200	2	1.95	5803954200	92528	87.22	61800	63500	61500	80000	43200	61600	62727.82	15.31	0	27060	63533	62566	62033	61066	60533	62300	60800	942	18400	5000	44350	100	1	18305586	11496	8.87	0.75	12	0.51	7077.00	83885.00	71000	20240723	-11.55	45100	20240117	39.25	71000	-11.55	20240723	45100	39.25	20240117	71000	-11.55	20240723	45100	39.25	20240117	1.36	N	267270	5000	942 억	2802313	N	N	71	N	N
157	20241203	131041	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62700	1100	2	1.79	5109972600	81503	76.83	61800	63500	61500	80000	43200	61600	62698.24	15.31	0	22898	63533	62566	62033	61066	60533	62300	60800	942	18400	5000	44350	100	1	18305586	11478	8.86	0.75	12	0.45	7077.00	83885.00	71000	20240723	-11.69	45100	20240117	39.02	71000	-11.69	20240723	45100	39.02	20240117	71000	-11.69	20240723	45100	39.02	20240117	1.36	N	267270	5000	942 억	2802313	N	N	71	N	N
158	20241203	121054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62600	1000	2	1.62	4615727300	73624	69.40	61800	63500	61500	80000	43200	61600	62694.89	15.31	0	22827	63533	62566	62033	61066	60533	62300	60800	942	18400	5000	44350	100	1	18305586	11459	8.85	0.75	12	0.40	7077.00	83885.00	71000	20240723	-11.83	45100	20240117	38.80	71000	-11.83	20240723	45100	38.80	20240117	71000	-11.83	20240723	45100	38.80	20240117	1.36	N	267270	5000	942 억	2802313	N	N	71	N	N
159	20241203	111034	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62600	1000	2	1.62	4061581700	64763	61.05	61800	63500	61500	80000	43200	61600	62716.45	15.31	0	20458	63533	62566	62033	61066	60533	62300	60800	942	18400	5000	44350	100	1	18305586	11459	8.85	0.75	12	0.35	7077.00	83885.00	71000	20240723	-11.83	45100	20240117	38.80	71000	-11.83	20240723	45100	38.80	20240117	71000	-11.83	20240723	45100	38.80	20240117	1.36	N	267270	5000	942 억	2802313	N	N	71	N	N
160	20241203	101021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	900	2	1.46	3394045600	54096	50.99	61800	63500	61500	80000	43200	61600	62743.50	15.31	0	17599	63533	62566	62033	61066	60533	62300	60800	942	18400	5000	44350	100	1	18305586	11441	8.83	0.75	12	0.30	7077.00	83885.00	71000	20240723	-11.97	45100	20240117	38.58	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.36	N	267270	5000	942 억	2802313	N	N	71	N	N
161	20241203	091011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	900	2	1.46	630373100	10147	9.57	61800	62600	61500	80000	43200	61600	62129.88	15.31	0	3781	63533	62566	62033	61066	60533	62300	60800	942	18400	5000	44350	100	1	18305586	11441	8.83	0.75	12	0.06	7077.00	83885.00	71000	20240723	-11.97	45100	20240117	38.58	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.36	N	267270	5000	942 억	2802313	N	N	71	N	N
162	20241202	160955	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61600	-100	5	-0.16	6453236600	103878	60.96	62500	63000	61500	80200	43200	61700	62124.62	15.35	0	-8404	63833	62766	61933	60866	60033	62350	60450	942	18500	5000	44420	100	1	18305586	11276	8.70	0.73	12	0.57	7077.00	83885.00	71000	20240723	-13.24	45100	20240117	36.59	71000	-13.24	20240723	45100	36.59	20240117	71000	-13.24	20240723	45100	36.59	20240117	1.42	N	267270	5000	942 억	2810091	N	N	71	N	N
163	20241202	151119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61800	100	2	0.16	6009354300	96684	56.73	62500	63000	61500	80200	43200	61700	62154.85	15.35	0	-8600	63833	62766	61933	60866	60033	62350	60450	942	18500	5000	44420	100	1	18305586	11313	8.73	0.74	12	0.53	7077.00	83885.00	71000	20240723	-12.96	45100	20240117	37.03	71000	-12.96	20240723	45100	37.03	20240117	71000	-12.96	20240723	45100	37.03	20240117	1.42	N	267270	5000	942 억	2810091	N	N	2	N	N
164	20241202	141033	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61800	100	2	0.16	5399838200	86823	50.95	62500	63000	61500	80200	43200	61700	62193.95	15.35	0	-8692	63833	62766	61933	60866	60033	62350	60450	942	18500	5000	44420	100	1	18305586	11313	8.73	0.74	12	0.47	7077.00	83885.00	71000	20240723	-12.96	45100	20240117	37.03	71000	-12.96	20240723	45100	37.03	20240117	71000	-12.96	20240723	45100	37.03	20240117	1.42	N	267270	5000	942 억	2810091	N	N	2	N	N
165	20241202	131010	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61600	-100	5	-0.16	4865176800	78188	45.88	62500	63000	61500	80200	43200	61700	62224.45	15.35	0	-10861	63833	62766	61933	60866	60033	62350	60450	942	18500	5000	44420	100	1	18305586	11276	8.70	0.73	12	0.43	7077.00	83885.00	71000	20240723	-13.24	45100	20240117	36.59	71000	-13.24	20240723	45100	36.59	20240117	71000	-13.24	20240723	45100	36.59	20240117	1.42	N	267270	5000	942 억	2810091	N	N	2	N	N
166	20241202	121030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61900	200	2	0.32	4486825100	72074	42.29	62500	63000	61500	80200	43200	61700	62253.46	15.35	0	-10354	63833	62766	61933	60866	60033	62350	60450	942	18500	5000	44420	100	1	18305586	11331	8.75	0.74	12	0.39	7077.00	83885.00	71000	20240723	-12.82	45100	20240117	37.25	71000	-12.82	20240723	45100	37.25	20240117	71000	-12.82	20240723	45100	37.25	20240117	1.42	N	267270	5000	942 억	2810091	N	N	2	N	N
167	20241202	110937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62200	500	2	0.81	3814083700	61216	35.92	62500	63000	61500	80200	43200	61700	62305.88	15.35	0	-10032	63833	62766	61933	60866	60033	62350	60450	942	18500	5000	44420	100	1	18305586	11386	8.79	0.74	12	0.33	7077.00	83885.00	71000	20240723	-12.39	45100	20240117	37.92	71000	-12.39	20240723	45100	37.92	20240117	71000	-12.39	20240723	45100	37.92	20240117	1.42	N	267270	5000	942 억	2810091	N	N	2	N	N
168	20241202	100946	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62200	500	2	0.81	2936248600	47037	27.60	62500	63000	61900	80200	43200	61700	62425.08	15.35	0	-10249	63833	62766	61933	60866	60033	62350	60450	942	18500	5000	44420	100	1	18305586	11386	8.79	0.74	12	0.26	7077.00	83885.00	71000	20240723	-12.39	45100	20240117	37.92	71000	-12.39	20240723	45100	37.92	20240117	71000	-12.39	20240723	45100	37.92	20240117	1.42	N	267270	5000	942 억	2810091	N	N	2	N	N
169	20241202	090942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62600	900	2	1.46	842566000	13549	7.95	62500	62700	61900	80200	43200	61700	62188.57	15.35	0	-5431	63833	62766	61933	60866	60033	62350	60450	942	18500	5000	44420	100	1	18305586	11459	8.85	0.75	12	0.07	7077.00	83885.00	71000	20240723	-11.83	45100	20240117	38.80	71000	-11.83	20240723	45100	38.80	20240117	71000	-11.83	20240723	45100	38.80	20240117	1.42	N	267270	5000	942 억	2810091	N	N	2	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History