KissMeData/077970/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160714	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	124289910	10478	117.12	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
3	20231229	150709	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	124289910	10478	117.12	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
4	20231229	140710	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	124289910	10478	117.12	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
5	20231229	130710	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	124289910	10478	117.12	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
6	20231229	120712	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	124289910	10478	117.12	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
7	20231229	110641	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	124289910	10478	117.12	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
8	20231229	100647	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	124289910	10478	117.12	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
9	20231229	090647	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	124289910	10478	117.12	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
10	20231228	160640	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	122167040	10300	115.14	11800	11950	11780	15320	8260	11790	11860.88	2222	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.04	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
11	20231228	150647	57	100.00	KOSPI	기계	N	N	N	N	N	11880	90	2	0.76	105266440	8874	99.20	11800	11950	11780	15320	8260	11790	11862.34	2139	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2733	-12.31	1.26	12	0.04	-965.00	9415.00	16180	20230713	-26.58	11000	20231024	8.00	16180	-26.58	20230713	11000	8.00	20231024	16180	-26.58	20230713	11000	8.00	20231024	0.34	N	077970	2500	575 억	N	N	3	N	N
12	20231228	140640	57	100.00	KOSPI	기계	N	N	N	N	N	11910	120	2	1.02	95161480	8022	89.67	11800	11950	11780	15320	8260	11790	11862.56	2061	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2740	-12.34	1.27	12	0.03	-965.00	9415.00	16180	20230713	-26.39	11000	20231024	8.27	16180	-26.39	20230713	11000	8.27	20231024	16180	-26.39	20230713	11000	8.27	20231024	0.34	N	077970	2500	575 억	N	N	3	N	N
13	20231228	130640	57	100.00	KOSPI	기계	N	N	N	N	N	11860	70	2	0.59	83133020	7011	78.37	11800	11950	11780	15320	8260	11790	11857.51	2377	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2729	-12.29	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.70	11000	20231024	7.82	16180	-26.70	20230713	11000	7.82	20231024	16180	-26.70	20230713	11000	7.82	20231024	0.34	N	077970	2500	575 억	N	N	3	N	N
14	20231228	120642	57	100.00	KOSPI	기계	N	N	N	N	N	11810	20	2	0.17	77008610	6494	72.59	11800	11950	11780	15320	8260	11790	11858.42	2418	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2717	-12.24	1.25	12	0.03	-965.00	9415.00	16180	20230713	-27.01	11000	20231024	7.36	16180	-27.01	20230713	11000	7.36	20231024	16180	-27.01	20230713	11000	7.36	20231024	0.34	N	077970	2500	575 억	N	N	3	N	N
15	20231228	110643	57	100.00	KOSPI	기계	N	N	N	N	N	11840	50	2	0.42	68515240	5775	64.55	11800	11950	11780	15320	8260	11790	11864.11	2146	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2724	-12.27	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.82	11000	20231024	7.64	16180	-26.82	20230713	11000	7.64	20231024	16180	-26.82	20230713	11000	7.64	20231024	0.34	N	077970	2500	575 억	N	N	3	N	N
16	20231228	100640	57	100.00	KOSPI	기계	N	N	N	N	N	11870	80	2	0.68	56832870	4788	53.52	11800	11950	11780	15320	8260	11790	11869.86	2147	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2731	-12.30	1.26	12	0.02	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	16180	-26.64	20230713	11000	7.91	20231024	0.34	N	077970	2500	575 억	N	N	3	N	N
17	20231228	090641	57	100.00	KOSPI	기계	N	N	N	N	N	11790	0	3	0.00	7575430	642	7.18	11800	11910	11790	15320	8260	11790	11799.74	-37	11943	11866	11723	11646	11503	11905	11685	575	3530	2500	8480	10	1	23008904	2713	-12.22	1.25	12	0.00	-965.00	9415.00	16180	20230713	-27.13	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	16180	-27.13	20230713	11000	7.18	20231024	0.34	N	077970	2500	575 억	N	N	3	N	N
18	20231227	160635	57	100.00	KOSPI	기계	N	N	N	N	N	11790	140	2	1.20	103994380	8880	48.60	11700	11800	11580	15140	8160	11650	11711.08	-798	12183	11916	11733	11466	11283	11825	11375	575	3490	2500	8380	10	1	23008904	2713	-12.22	1.25	12	0.04	-965.00	9415.00	16180	20230713	-27.13	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	16180	-27.13	20230713	11000	7.18	20231024	0.35	N	077970	2500	575 억	N	N	3	N	N
19	20231227	150644	57	100.00	KOSPI	기계	N	N	N	N	N	11770	120	2	1.03	96711680	8261	45.22	11700	11800	11580	15140	8160	11650	11707.02	-953	12183	11916	11733	11466	11283	11825	11375	575	3490	2500	8380	10	1	23008904	2708	-12.20	1.25	12	0.04	-965.00	9415.00	16180	20230713	-27.26	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	16180	-27.26	20230713	11000	7.00	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
20	20231227	140642	57	100.00	KOSPI	기계	N	N	N	N	N	11790	140	2	1.20	81155480	6940	37.99	11700	11800	11580	15140	8160	11650	11693.87	-472	12183	11916	11733	11466	11283	11825	11375	575	3490	2500	8380	10	1	23008904	2713	-12.22	1.25	12	0.03	-965.00	9415.00	16180	20230713	-27.13	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	16180	-27.13	20230713	11000	7.18	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
21	20231227	130637	57	100.00	KOSPI	기계	N	N	N	N	N	11710	60	2	0.52	69867380	5982	32.74	11700	11800	11580	15140	8160	11650	11679.60	-687	12183	11916	11733	11466	11283	11825	11375	575	3490	2500	8380	10	1	23008904	2694	-12.13	1.24	12	0.03	-965.00	9415.00	16180	20230713	-27.63	11000	20231024	6.45	16180	-27.63	20230713	11000	6.45	20231024	16180	-27.63	20230713	11000	6.45	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
22	20231227	120637	57	100.00	KOSPI	기계	N	N	N	N	N	11670	20	2	0.17	58525200	5013	27.44	11700	11800	11580	15140	8160	11650	11674.69	-1084	12183	11916	11733	11466	11283	11825	11375	575	3490	2500	8380	10	1	23008904	2685	-12.09	1.24	12	0.02	-965.00	9415.00	16180	20230713	-27.87	11000	20231024	6.09	16180	-27.87	20230713	11000	6.09	20231024	16180	-27.87	20230713	11000	6.09	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
23	20231227	110641	57	100.00	KOSPI	기계	N	N	N	N	N	11660	10	2	0.09	55053960	4716	25.81	11700	11800	11580	15140	8160	11650	11673.87	-1114	12183	11916	11733	11466	11283	11825	11375	575	3490	2500	8380	10	1	23008904	2683	-12.08	1.24	12	0.02	-965.00	9415.00	16180	20230713	-27.94	11000	20231024	6.00	16180	-27.94	20230713	11000	6.00	20231024	16180	-27.94	20230713	11000	6.00	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
24	20231227	100641	57	100.00	KOSPI	기계	N	N	N	N	N	11690	40	2	0.34	31819400	2720	14.89	11700	11800	11650	15140	8160	11650	11698.31	-1772	12183	11916	11733	11466	11283	11825	11375	575	3490	2500	8380	10	1	23008904	2690	-12.11	1.24	12	0.01	-965.00	9415.00	16180	20230713	-27.75	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	16180	-27.75	20230713	11000	6.27	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
25	20231227	090643	57	100.00	KOSPI	기계	N	N	N	N	N	11800	150	2	1.29	4305700	368	2.01	11700	11800	11700	15140	8160	11650	11700.27	-5	12183	11916	11733	11466	11283	11825	11375	575	3490	2500	8380	10	1	23008904	2715	-12.23	1.25	12	0.00	-965.00	9415.00	16180	20230713	-27.07	11000	20231024	7.27	16180	-27.07	20230713	11000	7.27	20231024	16180	-27.07	20230713	11000	7.27	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
26	20231226	160643	57	100.00	KOSPI	기계	N	N	N	N	N	11650	-260	5	-2.18	213275390	18235	34.74	12000	12000	11550	15480	8340	11910	11695.94	-3508	12370	12140	11770	11540	11170	12255	11655	575	3570	2500	8570	10	1	23008904	2681	-12.07	1.24	12	0.08	-965.00	9415.00	16180	20230713	-28.00	11000	20231024	5.91	16180	-28.00	20230713	11000	5.91	20231024	16180	-28.00	20230713	11000	5.91	20231024	0.36	N	077970	2500	575 억	N	N	1	N	N
27	20231226	150640	57	100.00	KOSPI	기계	N	N	N	N	N	11680	-230	5	-1.93	202163720	17283	32.93	12000	12000	11550	15480	8340	11910	11697.26	-3526	12370	12140	11770	11540	11170	12255	11655	575	3570	2500	8570	10	1	23008904	2687	-12.10	1.24	12	0.08	-965.00	9415.00	16180	20230713	-27.81	11000	20231024	6.18	16180	-27.81	20230713	11000	6.18	20231024	16180	-27.81	20230713	11000	6.18	20231024	0.36	N	077970	2500	575 억	N	N	1	N	N
28	20231226	140642	57	100.00	KOSPI	기계	N	N	N	N	N	11690	-220	5	-1.85	188912400	16150	30.77	12000	12000	11550	15480	8340	11910	11697.36	-3241	12370	12140	11770	11540	11170	12255	11655	575	3570	2500	8570	10	1	23008904	2690	-12.11	1.24	12	0.07	-965.00	9415.00	16180	20230713	-27.75	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	16180	-27.75	20230713	11000	6.27	20231024	0.36	N	077970	2500	575 억	N	N	1	N	N
29	20231226	130641	57	100.00	KOSPI	기계	N	N	N	N	N	11660	-250	5	-2.10	187722990	16048	30.57	12000	12000	11550	15480	8340	11910	11697.59	-3160	12370	12140	11770	11540	11170	12255	11655	575	3570	2500	8570	10	1	23008904	2683	-12.08	1.24	12	0.07	-965.00	9415.00	16180	20230713	-27.94	11000	20231024	6.00	16180	-27.94	20230713	11000	6.00	20231024	16180	-27.94	20230713	11000	6.00	20231024	0.36	N	077970	2500	575 억	N	N	1	N	N
30	20231226	120640	57	100.00	KOSPI	기계	N	N	N	N	N	11690	-220	5	-1.85	163436910	13973	26.62	12000	12000	11550	15480	8340	11910	11696.62	-2062	12370	12140	11770	11540	11170	12255	11655	575	3570	2500	8570	10	1	23008904	2690	-12.11	1.24	12	0.06	-965.00	9415.00	16180	20230713	-27.75	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	16180	-27.75	20230713	11000	6.27	20231024	0.36	N	077970	2500	575 억	N	N	1	N	N
31	20231226	110644	57	100.00	KOSPI	기계	N	N	N	N	N	11610	-300	5	-2.52	155118920	13258	25.26	12000	12000	11550	15480	8340	11910	11700.02	-1933	12370	12140	11770	11540	11170	12255	11655	575	3570	2500	8570	10	1	23008904	2671	-12.03	1.23	12	0.06	-965.00	9415.00	16180	20230713	-28.24	11000	20231024	5.55	16180	-28.24	20230713	11000	5.55	20231024	16180	-28.24	20230713	11000	5.55	20231024	0.36	N	077970	2500	575 억	N	N	1	N	N
32	20231226	100641	57	100.00	KOSPI	기계	N	N	N	N	N	11670	-240	5	-2.02	117558620	10031	19.11	12000	12000	11550	15480	8340	11910	11719.53	-1406	12370	12140	11770	11540	11170	12255	11655	575	3570	2500	8570	10	1	23008904	2685	-12.09	1.24	12	0.04	-965.00	9415.00	16180	20230713	-27.87	11000	20231024	6.09	16180	-27.87	20230713	11000	6.09	20231024	16180	-27.87	20230713	11000	6.09	20231024	0.36	N	077970	2500	575 억	N	N	1	N	N
33	20231226	090642	57	100.00	KOSPI	기계	N	N	N	N	N	11810	-100	5	-0.84	29790240	2492	4.75	12000	12000	11800	15480	8340	11910	11954.35	-1458	12370	12140	11770	11540	11170	12255	11655	575	3570	2500	8570	10	1	23008904	2717	-12.24	1.25	12	0.01	-965.00	9415.00	16180	20230713	-27.01	11000	20231024	7.36	16180	-27.01	20230713	11000	7.36	20231024	16180	-27.01	20230713	11000	7.36	20231024	0.36	N	077970	2500	575 억	N	N	1	N	N
34	20231222	160633	57	100.00	KOSPI	기계	N	N	N	N	N	11910	300	2	2.58	608671930	51944	248.16	11400	12000	11400	15090	8130	11610	11717.32	385	11910	11760	11680	11530	11450	11720	11490	575	3480	2500	8350	10	1	23008904	2740	-12.34	1.27	12	0.23	-965.00	9415.00	16180	20230713	-26.39	11000	20231024	8.27	16180	-26.39	20230713	11000	8.27	20231024	16180	-26.39	20230713	11000	8.27	20231024	0.34	N	077970	2500	575 억	N	N	1	N	N
35	20231222	150630	57	100.00	KOSPI	기계	N	N	N	N	N	11910	300	2	2.58	591145260	50472	241.12	11400	12000	11400	15090	8130	11610	11712.34	560	11910	11760	11680	11530	11450	11720	11490	575	3480	2500	8350	10	1	23008904	2740	-12.34	1.27	12	0.22	-965.00	9415.00	16180	20230713	-26.39	11000	20231024	8.27	16180	-26.39	20230713	11000	8.27	20231024	16180	-26.39	20230713	11000	8.27	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
36	20231222	140627	57	100.00	KOSPI	기계	N	N	N	N	N	11850	240	2	2.07	534355380	45723	218.44	11400	12000	11400	15090	8130	11610	11686.80	593	11910	11760	11680	11530	11450	11720	11490	575	3480	2500	8350	10	1	23008904	2727	-12.28	1.26	12	0.20	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
37	20231222	130630	57	100.00	KOSPI	기계	N	N	N	N	N	11770	160	2	1.38	471185940	40403	193.02	11400	12000	11400	15090	8130	11610	11662.15	1268	11910	11760	11680	11530	11450	11720	11490	575	3480	2500	8350	10	1	23008904	2708	-12.20	1.25	12	0.18	-965.00	9415.00	16180	20230713	-27.26	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	16180	-27.26	20230713	11000	7.00	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
38	20231222	120628	57	100.00	KOSPI	기계	N	N	N	N	N	11710	100	2	0.86	370579140	31903	152.41	11400	12000	11400	15090	8130	11610	11615.81	3326	11910	11760	11680	11530	11450	11720	11490	575	3480	2500	8350	10	1	23008904	2694	-12.13	1.24	12	0.14	-965.00	9415.00	16180	20230713	-27.63	11000	20231024	6.45	16180	-27.63	20230713	11000	6.45	20231024	16180	-27.63	20230713	11000	6.45	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
39	20231222	110630	57	100.00	KOSPI	기계	N	N	N	N	N	11620	10	2	0.09	350458320	30180	144.18	11400	12000	11400	15090	8130	11610	11612.27	3281	11910	11760	11680	11530	11450	11720	11490	575	3480	2500	8350	10	1	23008904	2674	-12.04	1.23	12	0.13	-965.00	9415.00	16180	20230713	-28.18	11000	20231024	5.64	16180	-28.18	20230713	11000	5.64	20231024	16180	-28.18	20230713	11000	5.64	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
40	20231222	100626	57	100.00	KOSPI	기계	N	N	N	N	N	11550	-60	5	-0.52	328586480	28297	135.19	11400	12000	11400	15090	8130	11610	11612.06	2742	11910	11760	11680	11530	11450	11720	11490	575	3480	2500	8350	10	1	23008904	2658	-11.97	1.23	12	0.12	-965.00	9415.00	16180	20230713	-28.62	11000	20231024	5.00	16180	-28.62	20230713	11000	5.00	20231024	16180	-28.62	20230713	11000	5.00	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
41	20231222	090628	57	100.00	KOSPI	기계	N	N	N	N	N	11560	-50	5	-0.43	78922810	6902	32.97	11400	11610	11400	15090	8130	11610	11434.77	1419	11910	11760	11680	11530	11450	11720	11490	575	3480	2500	8350	10	1	23008904	2660	-11.98	1.23	12	0.03	-965.00	9415.00	16180	20230713	-28.55	11000	20231024	5.09	16180	-28.55	20230713	11000	5.09	20231024	16180	-28.55	20230713	11000	5.09	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
42	20231221	160625	57	100.00	KOSPI	기계	N	N	N	N	N	11610	-230	5	-1.94	243954400	20896	55.92	11810	11830	11600	15390	8290	11840	11675.48	-5134	12193	12016	11803	11626	11413	12035	11645	575	3550	2500	8520	10	1	23008904	2671	-12.03	1.23	12	0.09	-965.00	9415.00	16180	20230713	-28.24	11000	20231024	5.55	16180	-28.24	20230713	11000	5.55	20231024	16180	-28.24	20230713	11000	5.55	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
43	20231221	150626	57	100.00	KOSPI	기계	N	N	N	N	N	11640	-200	5	-1.69	216362300	18520	49.56	11810	11830	11600	15390	8290	11840	11682.63	-4799	12193	12016	11803	11626	11413	12035	11645	575	3550	2500	8520	10	1	23008904	2678	-12.06	1.24	12	0.08	-965.00	9415.00	16180	20230713	-28.06	11000	20231024	5.82	16180	-28.06	20230713	11000	5.82	20231024	16180	-28.06	20230713	11000	5.82	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
44	20231221	140626	57	100.00	KOSPI	기계	N	N	N	N	N	11690	-150	5	-1.27	118147380	10077	26.96	11810	11830	11610	15390	8290	11840	11724.46	-4675	12193	12016	11803	11626	11413	12035	11645	575	3550	2500	8520	10	1	23008904	2690	-12.11	1.24	12	0.04	-965.00	9415.00	16180	20230713	-27.75	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	16180	-27.75	20230713	11000	6.27	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
45	20231221	130625	57	100.00	KOSPI	기계	N	N	N	N	N	11750	-90	5	-0.76	101010500	8612	23.04	11810	11830	11610	15390	8290	11840	11729.04	-4389	12193	12016	11803	11626	11413	12035	11645	575	3550	2500	8520	10	1	23008904	2704	-12.18	1.25	12	0.04	-965.00	9415.00	16180	20230713	-27.38	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	16180	-27.38	20230713	11000	6.82	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
46	20231221	120628	57	100.00	KOSPI	기계	N	N	N	N	N	11690	-150	5	-1.27	86993230	7413	19.84	11810	11830	11610	15390	8290	11840	11735.23	-4795	12193	12016	11803	11626	11413	12035	11645	575	3550	2500	8520	10	1	23008904	2690	-12.11	1.24	12	0.03	-965.00	9415.00	16180	20230713	-27.75	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	16180	-27.75	20230713	11000	6.27	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
47	20231221	110628	57	100.00	KOSPI	기계	N	N	N	N	N	11670	-170	5	-1.44	84868550	7231	19.35	11810	11830	11610	15390	8290	11840	11736.77	-4814	12193	12016	11803	11626	11413	12035	11645	575	3550	2500	8520	10	1	23008904	2685	-12.09	1.24	12	0.03	-965.00	9415.00	16180	20230713	-27.87	11000	20231024	6.09	16180	-27.87	20230713	11000	6.09	20231024	16180	-27.87	20230713	11000	6.09	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
48	20231221	100625	57	100.00	KOSPI	기계	N	N	N	N	N	11680	-160	5	-1.35	64634480	5496	14.71	11810	11830	11610	15390	8290	11840	11760.28	-3587	12193	12016	11803	11626	11413	12035	11645	575	3550	2500	8520	10	1	23008904	2687	-12.10	1.24	12	0.02	-965.00	9415.00	16180	20230713	-27.81	11000	20231024	6.18	16180	-27.81	20230713	11000	6.18	20231024	16180	-27.81	20230713	11000	6.18	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
49	20231221	090626	57	100.00	KOSPI	기계	N	N	N	N	N	11790	-50	5	-0.42	48176310	4091	10.95	11810	11830	11610	15390	8290	11840	11776.17	-3325	12193	12016	11803	11626	11413	12035	11645	575	3550	2500	8520	10	1	23008904	2713	-12.22	1.25	12	0.02	-965.00	9415.00	16180	20230713	-27.13	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	16180	-27.13	20230713	11000	7.18	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
50	20231220	160627	57	100.00	KOSPI	기계	N	N	N	N	N	11840	-10	5	-0.08	438223910	37326	107.85	11840	11980	11590	15400	8300	11850	11740.44	-1035	12283	12066	11903	11686	11523	11985	11605	575	3550	2500	8530	10	1	23008904	2724	-12.27	1.26	12	0.16	-965.00	9415.00	16950	20221216	-30.15	11000	20231024	7.64	16180	-26.82	20230713	11000	7.64	20231024	16180	-26.82	20230713	11000	7.64	20231024	0.33	N	077970	2500	575 억	N	N	44	N	N
51	20231220	150700	57	100.00	KOSPI	기계	N	N	N	N	N	11690	-160	5	-1.35	383541610	32661	94.37	11840	11980	11590	15400	8300	11850	11743.11	-3744	12283	12066	11903	11686	11523	11985	11605	575	3550	2500	8530	10	1	23008904	2690	-12.11	1.24	12	0.14	-965.00	9415.00	16950	20221216	-31.03	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	16180	-27.75	20230713	11000	6.27	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
52	20231220	140707	57	100.00	KOSPI	기계	N	N	N	N	N	11870	20	2	0.17	92181650	7785	22.49	11840	11980	11770	15400	8300	11850	11840.93	-2004	12283	12066	11903	11686	11523	11985	11605	575	3550	2500	8530	10	1	23008904	2731	-12.30	1.26	12	0.03	-965.00	9415.00	16950	20221216	-29.97	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	16180	-26.64	20230713	11000	7.91	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
53	20231220	130703	57	100.00	KOSPI	기계	N	N	N	N	N	11820	-30	5	-0.25	86145330	7276	21.02	11840	11980	11770	15400	8300	11850	11839.66	-1891	12283	12066	11903	11686	11523	11985	11605	575	3550	2500	8530	10	1	23008904	2720	-12.25	1.26	12	0.03	-965.00	9415.00	16950	20221216	-30.27	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	16180	-26.95	20230713	11000	7.45	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
54	20231220	120624	57	100.00	KOSPI	기계	N	N	N	N	N	11880	30	2	0.25	75182300	6349	18.34	11840	11980	11770	15400	8300	11850	11841.60	-1440	12283	12066	11903	11686	11523	11985	11605	575	3550	2500	8530	10	1	23008904	2733	-12.31	1.26	12	0.03	-965.00	9415.00	16950	20221216	-29.91	11000	20231024	8.00	16180	-26.58	20230713	11000	8.00	20231024	16180	-26.58	20230713	11000	8.00	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
55	20231220	110626	57	100.00	KOSPI	기계	N	N	N	N	N	11810	-40	5	-0.34	69289620	5852	16.91	11840	11980	11770	15400	8300	11850	11840.33	-1245	12283	12066	11903	11686	11523	11985	11605	575	3550	2500	8530	10	1	23008904	2717	-12.24	1.25	12	0.03	-965.00	9415.00	16950	20221216	-30.32	11000	20231024	7.36	16180	-27.01	20230713	11000	7.36	20231024	16180	-27.01	20230713	11000	7.36	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
56	20231220	100626	57	100.00	KOSPI	기계	N	N	N	N	N	11900	50	2	0.42	43997640	3715	10.73	11840	11980	11770	15400	8300	11850	11843.24	-473	12283	12066	11903	11686	11523	11985	11605	575	3550	2500	8530	10	1	23008904	2738	-12.33	1.26	12	0.02	-965.00	9415.00	16950	20221216	-29.79	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	16180	-26.45	20230713	11000	8.18	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
57	20231220	090625	57	100.00	KOSPI	기계	N	N	N	N	N	11810	-40	5	-0.34	4609890	390	1.13	11840	11840	11770	15400	8300	11850	11820.23	-41	12283	12066	11903	11686	11523	11985	11605	575	3550	2500	8530	10	1	23008904	2717	-12.24	1.25	12	0.00	-965.00	9415.00	16950	20221216	-30.32	11000	20231024	7.36	16180	-27.01	20230713	11000	7.36	20231024	16180	-27.01	20230713	11000	7.36	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
58	20231219	160625	57	100.00	KOSPI	기계	N	N	N	N	N	11850	-200	5	-1.66	410281070	34609	367.67	12050	12120	11740	15660	8440	12050	11854.70	-22198	12363	12206	12073	11916	11783	12140	11850	575	3610	2500	8670	10	1	23008904	2727	-12.28	1.26	12	0.15	-965.00	9415.00	16950	20221216	-30.09	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16180	-26.76	20230713	11000	7.73	20231024	0.32	N	077970	2500	575 억	N	N	0	N	N
59	20231219	150628	57	100.00	KOSPI	기계	N	N	N	N	N	11760	-290	5	-2.41	331437040	27913	296.54	12050	12120	11760	15660	8440	12050	11873.87	-18062	12363	12206	12073	11916	11783	12140	11850	575	3610	2500	8670	10	1	23008904	2706	-12.19	1.25	12	0.12	-965.00	9415.00	16950	20221216	-30.62	11000	20231024	6.91	16180	-27.32	20230713	11000	6.91	20231024	16180	-27.32	20230713	11000	6.91	20231024	0.32	N	077970	2500	575 억	N	N	0	N	N
60	20231219	140625	57	100.00	KOSPI	기계	N	N	N	N	N	11930	-120	5	-1.00	101284320	8492	90.22	12050	12120	11910	15660	8440	12050	11926.90	-134	12363	12206	12073	11916	11783	12140	11850	575	3610	2500	8670	10	1	23008904	2745	-12.36	1.27	12	0.04	-965.00	9415.00	16950	20221216	-29.62	11000	20231024	8.45	16180	-26.27	20230713	11000	8.45	20231024	16180	-26.27	20230713	11000	8.45	20231024	0.32	N	077970	2500	575 억	N	N	0	N	N
61	20231219	130628	57	100.00	KOSPI	기계	N	N	N	N	N	11930	-120	5	-1.00	99062130	8306	88.24	12050	12120	11910	15660	8440	12050	11926.44	-105	12363	12206	12073	11916	11783	12140	11850	575	3610	2500	8670	10	1	23008904	2745	-12.36	1.27	12	0.04	-965.00	9415.00	16950	20221216	-29.62	11000	20231024	8.45	16180	-26.27	20230713	11000	8.45	20231024	16180	-26.27	20230713	11000	8.45	20231024	0.32	N	077970	2500	575 억	N	N	0	N	N
62	20231219	120628	57	100.00	KOSPI	기계	N	N	N	N	N	11930	-120	5	-1.00	81177250	6806	72.30	12050	12120	11910	15660	8440	12050	11927.14	152	12363	12206	12073	11916	11783	12140	11850	575	3610	2500	8670	10	1	23008904	2745	-12.36	1.27	12	0.03	-965.00	9415.00	16950	20221216	-29.62	11000	20231024	8.45	16180	-26.27	20230713	11000	8.45	20231024	16180	-26.27	20230713	11000	8.45	20231024	0.32	N	077970	2500	575 억	N	N	0	N	N
63	20231219	110626	57	100.00	KOSPI	기계	N	N	N	N	N	11960	-90	5	-0.75	72356610	6067	64.45	12050	12120	11910	15660	8440	12050	11926.07	166	12363	12206	12073	11916	11783	12140	11850	575	3610	2500	8670	10	1	23008904	2752	-12.39	1.27	12	0.03	-965.00	9415.00	16950	20221216	-29.44	11000	20231024	8.73	16180	-26.08	20230713	11000	8.73	20231024	16180	-26.08	20230713	11000	8.73	20231024	0.32	N	077970	2500	575 억	N	N	0	N	N
64	20231219	100624	57	100.00	KOSPI	기계	N	N	N	N	N	11920	-130	5	-1.08	23965830	2007	21.32	12050	12120	11910	15660	8440	12050	11940.63	-470	12363	12206	12073	11916	11783	12140	11850	575	3610	2500	8670	10	1	23008904	2743	-12.35	1.27	12	0.01	-965.00	9415.00	16950	20221216	-29.68	11000	20231024	8.36	16180	-26.33	20230713	11000	8.36	20231024	16180	-26.33	20230713	11000	8.36	20231024	0.32	N	077970	2500	575 억	N	N	0	N	N
65	20231219	090623	57	100.00	KOSPI	기계	N	N	N	N	N	11980	-70	5	-0.58	2979780	248	2.63	12050	12120	11980	15660	8440	12050	12013.93	-147	12363	12206	12073	11916	11783	12140	11850	575	3610	2500	8670	10	1	23008904	2756	-12.41	1.27	12	0.00	-965.00	9415.00	16950	20221216	-29.32	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	16180	-25.96	20230713	11000	8.91	20231024	0.32	N	077970	2500	575 억	N	N	0	N	N
66	20231218	160623	57	100.00	KOSPI	기계	N	N	N	N	N	12050	-50	5	-0.41	111378120	9276	41.14	12230	12230	11940	15730	8470	12100	12007.08	-930	12313	12206	12083	11976	11853	12145	11915	575	3630	2500	8710	10	1	23008904	2773	-12.49	1.28	12	0.04	-965.00	9415.00	16950	20221216	-28.91	11000	20231024	9.55	16180	-25.53	20230713	11000	9.55	20231024	16180	-25.53	20230713	11000	9.55	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
67	20231218	150624	57	100.00	KOSPI	기계	N	N	N	N	N	12000	-100	5	-0.83	85621140	7135	31.64	12230	12230	11940	15730	8470	12100	12000.16	-964	12313	12206	12083	11976	11853	12145	11915	575	3630	2500	8710	10	1	23008904	2761	-12.44	1.27	12	0.03	-965.00	9415.00	16950	20221216	-29.20	11000	20231024	9.09	16180	-25.83	20230713	11000	9.09	20231024	16180	-25.83	20230713	11000	9.09	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
68	20231218	140621	57	100.00	KOSPI	기계	N	N	N	N	N	12000	-100	5	-0.83	76395670	6366	28.23	12230	12230	11940	15730	8470	12100	12000.58	-979	12313	12206	12083	11976	11853	12145	11915	575	3630	2500	8710	10	1	23008904	2761	-12.44	1.27	12	0.03	-965.00	9415.00	16950	20221216	-29.20	11000	20231024	9.09	16180	-25.83	20230713	11000	9.09	20231024	16180	-25.83	20230713	11000	9.09	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
69	20231218	130622	57	100.00	KOSPI	기계	N	N	N	N	N	11990	-110	5	-0.91	66315530	5526	24.51	12230	12230	11940	15730	8470	12100	12000.64	-901	12313	12206	12083	11976	11853	12145	11915	575	3630	2500	8710	10	1	23008904	2759	-12.42	1.27	12	0.02	-965.00	9415.00	16950	20221216	-29.26	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	16180	-25.90	20230713	11000	9.00	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
70	20231218	120618	57	100.00	KOSPI	기계	N	N	N	N	N	12010	-90	5	-0.74	54973670	4579	20.31	12230	12230	11940	15730	8470	12100	12005.61	-872	12313	12206	12083	11976	11853	12145	11915	575	3630	2500	8710	10	1	23008904	2763	-12.45	1.28	12	0.02	-965.00	9415.00	16950	20221216	-29.14	11000	20231024	9.18	16180	-25.77	20230713	11000	9.18	20231024	16180	-25.77	20230713	11000	9.18	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
71	20231218	110621	57	100.00	KOSPI	기계	N	N	N	N	N	11990	-110	5	-0.91	44737370	3725	16.52	12230	12230	11940	15730	8470	12100	12010.03	-1297	12313	12206	12083	11976	11853	12145	11915	575	3630	2500	8710	10	1	23008904	2759	-12.42	1.27	12	0.02	-965.00	9415.00	16950	20221216	-29.26	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	16180	-25.90	20230713	11000	9.00	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
72	20231218	100620	57	100.00	KOSPI	기계	N	N	N	N	N	12020	-80	5	-0.66	27581240	2291	10.16	12230	12230	11940	15730	8470	12100	12038.95	-1297	12313	12206	12083	11976	11853	12145	11915	575	3630	2500	8710	10	1	23008904	2766	-12.46	1.28	12	0.01	-965.00	9415.00	16950	20221216	-29.09	11000	20231024	9.27	16180	-25.71	20230713	11000	9.27	20231024	16180	-25.71	20230713	11000	9.27	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
73	20231218	090617	57	100.00	KOSPI	기계	N	N	N	N	N	12050	-50	5	-0.41	9889390	817	3.62	12230	12230	12050	15730	8470	12100	12104.52	-661	12313	12206	12083	11976	11853	12145	11915	575	3630	2500	8710	10	1	23008904	2773	-12.49	1.28	12	0.00	-965.00	9415.00	16950	20221216	-28.91	11000	20231024	9.55	16180	-25.53	20230713	11000	9.55	20231024	16180	-25.53	20230713	11000	9.55	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
74	20231215	160619	57	100.00	KOSPI	기계	N	N	N	N	N	12100	-90	5	-0.74	270983400	22537	23.29	12190	12190	11960	15840	8540	12190	12023.88	-411	13090	12640	12210	11760	11330	12865	11985	575	3650	2500	8770	10	1	23008904	2784	-12.54	1.29	12	0.10	-965.00	9415.00	16950	20221216	-28.61	11000	20231024	10.00	16180	-25.22	20230713	11000	10.00	20231024	16950	-28.61	20221216	11000	10.00	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
75	20231215	150621	57	100.00	KOSPI	기계	N	N	N	N	N	11970	-220	5	-1.80	251080280	20884	21.58	12190	12190	11960	15840	8540	12190	12022.61	-510	13090	12640	12210	11760	11330	12865	11985	575	3650	2500	8770	10	1	23008904	2754	-12.40	1.27	12	0.09	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
76	20231215	140622	57	100.00	KOSPI	기계	N	N	N	N	N	11970	-220	5	-1.80	211081530	17547	18.13	12190	12190	11960	15840	8540	12190	12029.49	-749	13090	12640	12210	11760	11330	12865	11985	575	3650	2500	8770	10	1	23008904	2754	-12.40	1.27	12	0.08	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
77	20231215	130617	57	100.00	KOSPI	기계	N	N	N	N	N	11970	-220	5	-1.80	161466080	13404	13.85	12190	12190	11960	15840	8540	12190	12046.11	-1715	13090	12640	12210	11760	11330	12865	11985	575	3650	2500	8770	10	1	23008904	2754	-12.40	1.27	12	0.06	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
78	20231215	120618	57	100.00	KOSPI	기계	N	N	N	N	N	11970	-220	5	-1.80	139384920	11559	11.95	12190	12190	11960	15840	8540	12190	12058.56	-1807	13090	12640	12210	11760	11330	12865	11985	575	3650	2500	8770	10	1	23008904	2754	-12.40	1.27	12	0.05	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
79	20231215	110614	57	100.00	KOSPI	기계	N	N	N	N	N	12020	-170	5	-1.39	96657150	7996	8.26	12190	12190	12010	15840	8540	12190	12088.19	-229	13090	12640	12210	11760	11330	12865	11985	575	3650	2500	8770	10	1	23008904	2766	-12.46	1.28	12	0.03	-965.00	9415.00	16950	20221216	-29.09	11000	20231024	9.27	16180	-25.71	20230713	11000	9.27	20231024	16950	-29.09	20221216	11000	9.27	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
80	20231215	100619	57	100.00	KOSPI	기계	N	N	N	N	N	12080	-110	5	-0.90	49452830	4082	4.22	12190	12190	12070	15840	8540	12190	12114.85	-86	13090	12640	12210	11760	11330	12865	11985	575	3650	2500	8770	10	1	23008904	2779	-12.52	1.28	12	0.02	-965.00	9415.00	16950	20221216	-28.73	11000	20231024	9.82	16180	-25.34	20230713	11000	9.82	20231024	16950	-28.73	20221216	11000	9.82	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
81	20231215	090619	57	100.00	KOSPI	기계	N	N	N	N	N	12100	-90	5	-0.74	9640170	792	0.82	12190	12190	12100	15840	8540	12190	12171.93	-174	13090	12640	12210	11760	11330	12865	11985	575	3650	2500	8770	10	1	23008904	2784	-12.54	1.29	12	0.00	-965.00	9415.00	16950	20221216	-28.61	11000	20231024	10.00	16180	-25.22	20230713	11000	10.00	20231024	16950	-28.61	20221216	11000	10.00	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
82	20231214	160616	57	100.00	KOSPI	기계	N	N	N	N	N	12190	260	2	2.18	1175686710	96526	1014.67	12060	12660	11780	15500	8360	11930	12180.00	2899	12210	12070	11950	11810	11690	12010	11750	575	3570	2500	8580	10	1	23008904	2805	-12.63	1.29	12	0.42	-965.00	9415.00	16950	20221216	-28.08	11000	20231024	10.82	16180	-24.66	20230713	11000	10.82	20231024	16950	-28.08	20221216	11000	10.82	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
83	20231214	150638	57	100.00	KOSPI	기계	N	N	N	N	N	12140	210	2	1.76	1123207090	92215	969.36	12060	12660	11780	15500	8360	11930	12180.31	3581	12210	12070	11950	11810	11690	12010	11750	575	3570	2500	8580	10	1	23008904	2793	-12.58	1.29	12	0.40	-965.00	9415.00	16950	20221216	-28.38	11000	20231024	10.36	16180	-24.97	20230713	11000	10.36	20231024	16950	-28.38	20221216	11000	10.36	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
84	20231214	140623	57	100.00	KOSPI	기계	N	N	N	N	N	12020	90	2	0.75	997625280	81853	860.43	12060	12660	11780	15500	8360	11930	12188.01	1510	12210	12070	11950	11810	11690	12010	11750	575	3570	2500	8580	10	1	23008904	2766	-12.46	1.28	12	0.36	-965.00	9415.00	16950	20221216	-29.09	11000	20231024	9.27	16180	-25.71	20230713	11000	9.27	20231024	16950	-29.09	20221216	11000	9.27	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
85	20231214	130634	57	100.00	KOSPI	기계	N	N	N	N	N	12100	170	2	1.42	881934900	72299	760.00	12060	12660	11780	15500	8360	11930	12198.44	365	12210	12070	11950	11810	11690	12010	11750	575	3570	2500	8580	10	1	23008904	2784	-12.54	1.29	12	0.31	-965.00	9415.00	16950	20221216	-28.61	11000	20231024	10.00	16180	-25.22	20230713	11000	10.00	20231024	16950	-28.61	20221216	11000	10.00	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
86	20231214	120645	57	100.00	KOSPI	기계	N	N	N	N	N	12030	100	2	0.84	785649240	64328	676.21	12060	12660	11780	15500	8360	11930	12213.18	-891	12210	12070	11950	11810	11690	12010	11750	575	3570	2500	8580	10	1	23008904	2768	-12.47	1.28	12	0.28	-965.00	9415.00	16950	20221216	-29.03	11000	20231024	9.36	16180	-25.65	20230713	11000	9.36	20231024	16950	-29.03	20221216	11000	9.36	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
87	20231214	110618	57	100.00	KOSPI	기계	N	N	N	N	N	11870	-60	5	-0.50	76999860	6442	67.72	12060	12200	11820	15500	8360	11930	11952.79	-2627	12210	12070	11950	11810	11690	12010	11750	575	3570	2500	8580	10	1	23008904	2731	-12.30	1.26	12	0.03	-965.00	9415.00	16950	20221216	-29.97	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	16950	-29.97	20221216	11000	7.91	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
88	20231214	100611	57	100.00	KOSPI	기계	N	N	N	N	N	11890	-40	5	-0.34	60712220	5069	53.28	12060	12200	11820	15500	8360	11930	11977.16	-2576	12210	12070	11950	11810	11690	12010	11750	575	3570	2500	8580	10	1	23008904	2736	-12.32	1.26	12	0.02	-965.00	9415.00	16950	20221216	-29.85	11000	20231024	8.09	16180	-26.51	20230713	11000	8.09	20231024	16950	-29.85	20221216	11000	8.09	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
89	20231214	090550	57	100.00	KOSPI	기계	N	N	N	N	N	11990	60	2	0.50	18645830	1541	16.20	12060	12200	11990	15500	8360	11930	12099.82	-444	12210	12070	11950	11810	11690	12010	11750	575	3570	2500	8580	10	1	23008904	2759	-12.42	1.27	12	0.01	-965.00	9415.00	16950	20221216	-29.26	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	16950	-29.26	20221216	11000	9.00	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
90	20231213	160615	57	100.00	KOSPI	기계	N	N	N	N	N	11930	-60	5	-0.50	111987640	9422	79.83	12090	12090	11830	15580	8400	11990	11885.76	-1301	12190	12090	11960	11860	11730	12140	11910	575	3590	2500	8630	10	1	23008904	2745	-12.36	1.27	12	0.04	-965.00	9415.00	16950	20221216	-29.62	11000	20231024	8.45	16180	-26.27	20230713	11000	8.45	20231024	16950	-29.62	20221216	11000	8.45	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
91	20231213	150628	57	100.00	KOSPI	기계	N	N	N	N	N	11880	-110	5	-0.92	106101540	8928	75.64	12090	12090	11830	15580	8400	11990	11884.13	-1257	12190	12090	11960	11860	11730	12140	11910	575	3590	2500	8630	10	1	23008904	2733	-12.31	1.26	12	0.04	-965.00	9415.00	16950	20221216	-29.91	11000	20231024	8.00	16180	-26.58	20230713	11000	8.00	20231024	16950	-29.91	20221216	11000	8.00	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
92	20231213	140627	57	100.00	KOSPI	기계	N	N	N	N	N	11890	-100	5	-0.83	90595130	7623	64.59	12090	12090	11830	15580	8400	11990	11884.45	-1051	12190	12090	11960	11860	11730	12140	11910	575	3590	2500	8630	10	1	23008904	2736	-12.32	1.26	12	0.03	-965.00	9415.00	16950	20221216	-29.85	11000	20231024	8.09	16180	-26.51	20230713	11000	8.09	20231024	16950	-29.85	20221216	11000	8.09	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
93	20231213	130627	57	100.00	KOSPI	기계	N	N	N	N	N	11940	-50	5	-0.42	80814100	6802	57.63	12090	12090	11830	15580	8400	11990	11880.93	-713	12190	12090	11960	11860	11730	12140	11910	575	3590	2500	8630	10	1	23008904	2747	-12.37	1.27	12	0.03	-965.00	9415.00	16950	20221216	-29.56	11000	20231024	8.55	16180	-26.21	20230713	11000	8.55	20231024	16950	-29.56	20221216	11000	8.55	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
94	20231213	120625	57	100.00	KOSPI	기계	N	N	N	N	N	11860	-130	5	-1.08	57913980	4872	41.28	12090	12090	11840	15580	8400	11990	11887.11	-937	12190	12090	11960	11860	11730	12140	11910	575	3590	2500	8630	10	1	23008904	2729	-12.29	1.26	12	0.02	-965.00	9415.00	16950	20221216	-30.03	11000	20231024	7.82	16180	-26.70	20230713	11000	7.82	20231024	16950	-30.03	20221216	11000	7.82	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
95	20231213	110627	57	100.00	KOSPI	기계	N	N	N	N	N	11860	-130	5	-1.08	46875780	3944	33.42	12090	12090	11840	15580	8400	11990	11885.34	-473	12190	12090	11960	11860	11730	12140	11910	575	3590	2500	8630	10	1	23008904	2729	-12.29	1.26	12	0.02	-965.00	9415.00	16950	20221216	-30.03	11000	20231024	7.82	16180	-26.70	20230713	11000	7.82	20231024	16950	-30.03	20221216	11000	7.82	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
96	20231213	100630	57	100.00	KOSPI	기계	N	N	N	N	N	11960	-30	5	-0.25	38298600	3222	27.30	12090	12090	11840	15580	8400	11990	11886.59	-390	12190	12090	11960	11860	11730	12140	11910	575	3590	2500	8630	10	1	23008904	2752	-12.39	1.27	12	0.01	-965.00	9415.00	16950	20221216	-29.44	11000	20231024	8.73	16180	-26.08	20230713	11000	8.73	20231024	16950	-29.44	20221216	11000	8.73	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
97	20231213	090621	57	100.00	KOSPI	기계	N	N	N	N	N	12060	70	2	0.58	2914440	243	2.06	12090	12090	11990	15580	8400	11990	11993.58	-239	12190	12090	11960	11860	11730	12140	11910	575	3590	2500	8630	10	1	23008904	2775	-12.50	1.28	12	0.00	-965.00	9415.00	16950	20221216	-28.85	11000	20231024	9.64	16180	-25.46	20230713	11000	9.64	20231024	16950	-28.85	20221216	11000	9.64	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
98	20231212	160600	57	100.00	KOSPI	기계	N	N	N	N	N	11990	40	2	0.33	141058400	11803	80.22	11830	12060	11830	15530	8370	11950	11950.92	-196	12203	12076	11983	11856	11763	12030	11810	575	3580	2500	8600	10	1	23008904	2759	-12.42	1.27	12	0.05	-965.00	9415.00	16950	20221216	-29.26	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	16950	-29.26	20221216	11000	9.00	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
99	20231212	150606	57	100.00	KOSPI	기계	N	N	N	N	N	11980	30	2	0.25	130256170	10902	74.09	11830	12060	11830	15530	8370	11950	11947.92	-44	12203	12076	11983	11856	11763	12030	11810	575	3580	2500	8600	10	1	23008904	2756	-12.41	1.27	12	0.05	-965.00	9415.00	16950	20221216	-29.32	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	16950	-29.32	20221216	11000	8.91	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
100	20231212	140538	57	100.00	KOSPI	기계	N	N	N	N	N	11990	40	2	0.33	121089530	10136	68.89	11830	12060	11830	15530	8370	11950	11946.48	-71	12203	12076	11983	11856	11763	12030	11810	575	3580	2500	8600	10	1	23008904	2759	-12.42	1.27	12	0.04	-965.00	9415.00	16950	20221216	-29.26	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	16950	-29.26	20221216	11000	9.00	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
101	20231212	130536	57	100.00	KOSPI	기계	N	N	N	N	N	12010	60	2	0.50	105713680	8854	60.17	11830	12060	11830	15530	8370	11950	11939.65	74	12203	12076	11983	11856	11763	12030	11810	575	3580	2500	8600	10	1	23008904	2763	-12.45	1.28	12	0.04	-965.00	9415.00	16950	20221216	-29.14	11000	20231024	9.18	16180	-25.77	20230713	11000	9.18	20231024	16950	-29.14	20221216	11000	9.18	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
102	20231212	120534	57	100.00	KOSPI	기계	N	N	N	N	N	12000	50	2	0.42	89487870	7504	51.00	11830	12060	11830	15530	8370	11950	11925.36	-32	12203	12076	11983	11856	11763	12030	11810	575	3580	2500	8600	10	1	23008904	2761	-12.44	1.27	12	0.03	-965.00	9415.00	16950	20221216	-29.20	11000	20231024	9.09	16180	-25.83	20230713	11000	9.09	20231024	16950	-29.20	20221216	11000	9.09	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
103	20231212	110541	57	100.00	KOSPI	기계	N	N	N	N	N	11970	20	2	0.17	61823970	5201	35.35	11830	12050	11830	15530	8370	11950	11886.94	31	12203	12076	11983	11856	11763	12030	11810	575	3580	2500	8600	10	1	23008904	2754	-12.40	1.27	12	0.02	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
104	20231212	100602	57	100.00	KOSPI	기계	N	N	N	N	N	11850	-100	5	-0.84	37406640	3155	21.44	11830	12050	11830	15530	8370	11950	11856.30	61	12203	12076	11983	11856	11763	12030	11810	575	3580	2500	8600	10	1	23008904	2727	-12.28	1.26	12	0.01	-965.00	9415.00	16950	20221216	-30.09	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16950	-30.09	20221216	11000	7.73	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
105	20231212	090601	57	100.00	KOSPI	기계	N	N	N	N	N	11970	20	2	0.17	3475790	292	1.98	11830	12050	11830	15530	8370	11950	11903.39	-115	12203	12076	11983	11856	11763	12030	11810	575	3580	2500	8600	10	1	23008904	2754	-12.40	1.27	12	0.00	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.33	N	077970	2500	575 억	N	N	0	N	N
106	20231211	160604	57	100.00	KOSPI	기계	N	N	N	N	N	11950	60	2	0.50	176158620	14688	70.03	12000	12110	11890	15450	8330	11890	11993.67	-1537	12203	12046	11893	11736	11583	12125	11815	575	3560	2500	8560	10	1	23008904	2750	-12.38	1.27	12	0.06	-965.00	9415.00	16950	20221216	-29.50	11000	20231024	8.64	16180	-26.14	20230713	11000	8.64	20231024	16950	-29.50	20221216	11000	8.64	20231024	0.33	N	077970	2500	575 억	N	N	3	N	N
107	20231211	150601	57	100.00	KOSPI	기계	N	N	N	N	N	11900	10	2	0.08	164401970	13703	65.34	12000	12110	11890	15450	8330	11890	11997.52	-1366	12203	12046	11893	11736	11583	12125	11815	575	3560	2500	8560	10	1	23008904	2738	-12.33	1.26	12	0.06	-965.00	9415.00	16950	20221216	-29.79	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	16950	-29.79	20221216	11000	8.18	20231024	0.33	N	077970	2500	575 억	N	N	3	N	N
108	20231211	140601	57	100.00	KOSPI	기계	N	N	N	N	N	11950	60	2	0.50	137321740	11427	54.48	12000	12110	11910	15450	8330	11890	12017.30	-758	12203	12046	11893	11736	11583	12125	11815	575	3560	2500	8560	10	1	23008904	2750	-12.38	1.27	12	0.05	-965.00	9415.00	16950	20221216	-29.50	11000	20231024	8.64	16180	-26.14	20230713	11000	8.64	20231024	16950	-29.50	20221216	11000	8.64	20231024	0.33	N	077970	2500	575 억	N	N	3	N	N
109	20231211	130603	57	100.00	KOSPI	기계	N	N	N	N	N	11950	60	2	0.50	117258660	9747	46.47	12000	12110	11920	15450	8330	11890	12030.23	542	12203	12046	11893	11736	11583	12125	11815	575	3560	2500	8560	10	1	23008904	2750	-12.38	1.27	12	0.04	-965.00	9415.00	16950	20221216	-29.50	11000	20231024	8.64	16180	-26.14	20230713	11000	8.64	20231024	16950	-29.50	20221216	11000	8.64	20231024	0.33	N	077970	2500	575 억	N	N	3	N	N
110	20231211	120601	57	100.00	KOSPI	기계	N	N	N	N	N	12010	120	2	1.01	107383160	8922	42.54	12000	12110	11920	15450	8330	11890	12035.77	999	12203	12046	11893	11736	11583	12125	11815	575	3560	2500	8560	10	1	23008904	2763	-12.45	1.28	12	0.04	-965.00	9415.00	16950	20221216	-29.14	11000	20231024	9.18	16180	-25.77	20230713	11000	9.18	20231024	16950	-29.14	20221216	11000	9.18	20231024	0.33	N	077970	2500	575 억	N	N	3	N	N
111	20231211	110559	57	100.00	KOSPI	기계	N	N	N	N	N	12040	150	2	1.26	97040430	8061	38.44	12000	12110	11920	15450	8330	11890	12038.26	1101	12203	12046	11893	11736	11583	12125	11815	575	3560	2500	8560	10	1	23008904	2770	-12.48	1.28	12	0.04	-965.00	9415.00	16950	20221216	-28.97	11000	20231024	9.45	16180	-25.59	20230713	11000	9.45	20231024	16950	-28.97	20221216	11000	9.45	20231024	0.33	N	077970	2500	575 억	N	N	3	N	N
112	20231211	100559	57	100.00	KOSPI	기계	N	N	N	N	N	12020	130	2	1.09	64384540	5344	25.48	12000	12110	11920	15450	8330	11890	12048.01	288	12203	12046	11893	11736	11583	12125	11815	575	3560	2500	8560	10	1	23008904	2766	-12.46	1.28	12	0.02	-965.00	9415.00	16950	20221216	-29.09	11000	20231024	9.27	16180	-25.71	20230713	11000	9.27	20231024	16950	-29.09	20221216	11000	9.27	20231024	0.33	N	077970	2500	575 억	N	N	3	N	N
113	20231211	090557	57	100.00	KOSPI	기계	N	N	N	N	N	11920	30	2	0.25	11477470	956	4.56	12000	12070	11920	15450	8330	11890	12005.72	-81	12203	12046	11893	11736	11583	12125	11815	575	3560	2500	8560	10	1	23008904	2743	-12.35	1.27	12	0.00	-965.00	9415.00	16950	20221216	-29.68	11000	20231024	8.36	16180	-26.33	20230713	11000	8.36	20231024	16950	-29.68	20221216	11000	8.36	20231024	0.33	N	077970	2500	575 억	N	N	3	N	N
114	20231208	160553	57	100.00	KOSPI	기계	N	N	N	N	N	11890	140	2	1.19	248045000	20938	160.73	11770	12050	11740	15270	8230	11750	11846.62	-396	11990	11870	11730	11610	11470	11800	11540	575	3520	2500	8460	10	1	23008904	2736	-12.32	1.26	12	0.09	-965.00	9415.00	16950	20221216	-29.85	11000	20231024	8.09	16180	-26.51	20230713	11000	8.09	20231024	16950	-29.85	20221216	11000	8.09	20231024	0.34	N	077970	2500	575 억	N	N	3	N	N
115	20231208	150555	57	100.00	KOSPI	기계	N	N	N	N	N	11770	20	2	0.17	231292320	19520	149.84	11770	12050	11740	15270	8230	11750	11848.99	-184	11990	11870	11730	11610	11470	11800	11540	575	3520	2500	8460	10	1	23008904	2708	-12.20	1.25	12	0.08	-965.00	9415.00	16950	20221216	-30.56	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	16950	-30.56	20221216	11000	7.00	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
116	20231208	140553	57	100.00	KOSPI	기계	N	N	N	N	N	11790	40	2	0.34	212521200	17928	137.62	11770	12050	11740	15270	8230	11750	11854.15	-219	11990	11870	11730	11610	11470	11800	11540	575	3520	2500	8460	10	1	23008904	2713	-12.22	1.25	12	0.08	-965.00	9415.00	16950	20221216	-30.44	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	16950	-30.44	20221216	11000	7.18	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
117	20231208	130554	57	100.00	KOSPI	기계	N	N	N	N	N	11840	90	2	0.77	204696030	17265	132.53	11770	12050	11740	15270	8230	11750	11856.13	92	11990	11870	11730	11610	11470	11800	11540	575	3520	2500	8460	10	1	23008904	2724	-12.27	1.26	12	0.08	-965.00	9415.00	16950	20221216	-30.15	11000	20231024	7.64	16180	-26.82	20230713	11000	7.64	20231024	16950	-30.15	20221216	11000	7.64	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
118	20231208	120550	57	100.00	KOSPI	기계	N	N	N	N	N	11830	80	2	0.68	189542330	15982	122.68	11770	12050	11740	15270	8230	11750	11859.74	225	11990	11870	11730	11610	11470	11800	11540	575	3520	2500	8460	10	1	23008904	2722	-12.26	1.26	12	0.07	-965.00	9415.00	16950	20221216	-30.21	11000	20231024	7.55	16180	-26.89	20230713	11000	7.55	20231024	16950	-30.21	20221216	11000	7.55	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
119	20231208	110549	57	100.00	KOSPI	기계	N	N	N	N	N	11750	0	3	0.00	58086440	4910	37.69	11770	11930	11750	15270	8230	11750	11830.23	-2161	11990	11870	11730	11610	11470	11800	11540	575	3520	2500	8460	10	1	23008904	2704	-12.18	1.25	12	0.02	-965.00	9415.00	16950	20221216	-30.68	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	16950	-30.68	20221216	11000	6.82	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
120	20231208	100556	57	100.00	KOSPI	기계	N	N	N	N	N	11790	40	2	0.34	41117380	3468	26.62	11770	11930	11770	15270	8230	11750	11856.22	-1737	11990	11870	11730	11610	11470	11800	11540	575	3520	2500	8460	10	1	23008904	2713	-12.22	1.25	12	0.02	-965.00	9415.00	16950	20221216	-30.44	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	16950	-30.44	20221216	11000	7.18	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
121	20231208	090548	57	100.00	KOSPI	기계	N	N	N	N	N	11810	60	2	0.51	7713710	647	4.97	11770	11930	11770	15270	8230	11750	11922.27	-264	11990	11870	11730	11610	11470	11800	11540	575	3520	2500	8460	10	1	23008904	2717	-12.24	1.25	12	0.00	-965.00	9415.00	16950	20221216	-30.32	11000	20231024	7.36	16180	-27.01	20230713	11000	7.36	20231024	16950	-30.32	20221216	11000	7.36	20231024	0.34	N	077970	2500	575 억	N	N	0	N	N
122	20231207	160551	57	100.00	KOSPI	기계	N	N	N	N	N	11750	-40	5	-0.34	152098430	13026	88.90	11790	11850	11590	15320	8260	11790	11676.53	-1498	11950	11870	11790	11710	11630	11910	11750	575	3530	2500	8480	10	1	23008904	2704	-12.18	1.25	12	0.06	-965.00	9415.00	16950	20221216	-30.68	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	16950	-30.68	20221216	11000	6.82	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
123	20231207	150552	57	100.00	KOSPI	기계	N	N	N	N	N	11740	-50	5	-0.42	144664000	12391	84.57	11790	11850	11590	15320	8260	11790	11674.93	-1630	11950	11870	11790	11710	11630	11910	11750	575	3530	2500	8480	10	1	23008904	2701	-12.17	1.25	12	0.05	-965.00	9415.00	16950	20221216	-30.74	11000	20231024	6.73	16180	-27.44	20230713	11000	6.73	20231024	16950	-30.74	20221216	11000	6.73	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
124	20231207	140548	57	100.00	KOSPI	기계	N	N	N	N	N	11740	-50	5	-0.42	125240910	10734	73.26	11790	11850	11590	15320	8260	11790	11667.68	-771	11950	11870	11790	11710	11630	11910	11750	575	3530	2500	8480	10	1	23008904	2701	-12.17	1.25	12	0.05	-965.00	9415.00	16950	20221216	-30.74	11000	20231024	6.73	16180	-27.44	20230713	11000	6.73	20231024	16950	-30.74	20221216	11000	6.73	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
125	20231207	130549	57	100.00	KOSPI	기계	N	N	N	N	N	11650	-140	5	-1.19	112880030	9677	66.05	11790	11850	11590	15320	8260	11790	11664.78	-771	11950	11870	11790	11710	11630	11910	11750	575	3530	2500	8480	10	1	23008904	2681	-12.07	1.24	12	0.04	-965.00	9415.00	16950	20221216	-31.27	11000	20231024	5.91	16180	-28.00	20230713	11000	5.91	20231024	16950	-31.27	20221216	11000	5.91	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
126	20231207	120550	57	100.00	KOSPI	기계	N	N	N	N	N	11670	-120	5	-1.02	100107070	8582	58.57	11790	11850	11590	15320	8260	11790	11664.77	-773	11950	11870	11790	11710	11630	11910	11750	575	3530	2500	8480	10	1	23008904	2685	-12.09	1.24	12	0.04	-965.00	9415.00	16950	20221216	-31.15	11000	20231024	6.09	16180	-27.87	20230713	11000	6.09	20231024	16950	-31.15	20221216	11000	6.09	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
127	20231207	110547	57	100.00	KOSPI	기계	N	N	N	N	N	11620	-170	5	-1.44	78278790	6702	45.74	11790	11850	11610	15320	8260	11790	11679.91	-927	11950	11870	11790	11710	11630	11910	11750	575	3530	2500	8480	10	1	23008904	2674	-12.04	1.23	12	0.03	-965.00	9415.00	16950	20221216	-31.45	11000	20231024	5.64	16180	-28.18	20230713	11000	5.64	20231024	16950	-31.45	20221216	11000	5.64	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
128	20231207	100545	57	100.00	KOSPI	기계	N	N	N	N	N	11660	-130	5	-1.10	39584310	3379	23.06	11790	11850	11640	15320	8260	11790	11714.80	-485	11950	11870	11790	11710	11630	11910	11750	575	3530	2500	8480	10	1	23008904	2683	-12.08	1.24	12	0.01	-965.00	9415.00	16950	20221216	-31.21	11000	20231024	6.00	16180	-27.94	20230713	11000	6.00	20231024	16950	-31.21	20221216	11000	6.00	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
129	20231207	090551	57	100.00	KOSPI	기계	N	N	N	N	N	11850	60	2	0.51	354340	30	0.20	11790	11850	11790	15320	8260	11790	11811.33	-8	11950	11870	11790	11710	11630	11910	11750	575	3530	2500	8480	10	1	23008904	2727	-12.28	1.26	12	0.00	-965.00	9415.00	16950	20221216	-30.09	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16950	-30.09	20221216	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
130	20231206	160541	57	100.00	KOSPI	기계	N	N	N	N	N	11790	-60	5	-0.51	167735150	14225	86.63	11760	11870	11710	15400	8300	11850	11791.59	-844	12190	12020	11900	11730	11610	12105	11815	575	3550	2500	8530	10	1	23008904	2713	-12.22	1.25	12	0.06	-965.00	9415.00	16950	20221216	-30.44	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	16950	-30.44	20221216	11000	7.18	20231024	0.34	N	077970	2500	575 억	N	N	11	N	N
131	20231206	150551	57	100.00	KOSPI	기계	N	N	N	N	N	11820	-30	5	-0.25	138678580	11762	71.63	11760	11870	11710	15400	8300	11850	11790.39	-741	12190	12020	11900	11730	11610	12105	11815	575	3550	2500	8530	10	1	23008904	2720	-12.25	1.26	12	0.05	-965.00	9415.00	16950	20221216	-30.27	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	16950	-30.27	20221216	11000	7.45	20231024	0.34	N	077970	2500	575 억	N	N	36	N	N
132	20231206	140549	57	100.00	KOSPI	기계	N	N	N	N	N	11820	-30	5	-0.25	131572620	11160	67.96	11760	11870	11710	15400	8300	11850	11789.66	-792	12190	12020	11900	11730	11610	12105	11815	575	3550	2500	8530	10	1	23008904	2720	-12.25	1.26	12	0.05	-965.00	9415.00	16950	20221216	-30.27	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	16950	-30.27	20221216	11000	7.45	20231024	0.34	N	077970	2500	575 억	N	N	36	N	N
133	20231206	130544	57	100.00	KOSPI	기계	N	N	N	N	N	11800	-50	5	-0.42	111387230	9448	57.54	11760	11870	11710	15400	8300	11850	11789.50	-1019	12190	12020	11900	11730	11610	12105	11815	575	3550	2500	8530	10	1	23008904	2715	-12.23	1.25	12	0.04	-965.00	9415.00	16950	20221216	-30.38	11000	20231024	7.27	16180	-27.07	20230713	11000	7.27	20231024	16950	-30.38	20221216	11000	7.27	20231024	0.34	N	077970	2500	575 억	N	N	36	N	N
134	20231206	120540	57	100.00	KOSPI	기계	N	N	N	N	N	11770	-80	5	-0.68	107802530	9144	55.68	11760	11870	11710	15400	8300	11850	11789.43	-937	12190	12020	11900	11730	11610	12105	11815	575	3550	2500	8530	10	1	23008904	2708	-12.20	1.25	12	0.04	-965.00	9415.00	16950	20221216	-30.56	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	16950	-30.56	20221216	11000	7.00	20231024	0.34	N	077970	2500	575 억	N	N	36	N	N
135	20231206	110551	57	100.00	KOSPI	기계	N	N	N	N	N	11760	-90	5	-0.76	91476790	7758	47.24	11760	11870	11710	15400	8300	11850	11791.29	-1038	12190	12020	11900	11730	11610	12105	11815	575	3550	2500	8530	10	1	23008904	2706	-12.19	1.25	12	0.03	-965.00	9415.00	16950	20221216	-30.62	11000	20231024	6.91	16180	-27.32	20230713	11000	6.91	20231024	16950	-30.62	20221216	11000	6.91	20231024	0.34	N	077970	2500	575 억	N	N	36	N	N
136	20231206	100547	57	100.00	KOSPI	기계	N	N	N	N	N	11790	-60	5	-0.51	53654530	4550	27.71	11760	11870	11710	15400	8300	11850	11792.20	-830	12190	12020	11900	11730	11610	12105	11815	575	3550	2500	8530	10	1	23008904	2713	-12.22	1.25	12	0.02	-965.00	9415.00	16950	20221216	-30.44	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	16950	-30.44	20221216	11000	7.18	20231024	0.34	N	077970	2500	575 억	N	N	36	N	N
137	20231206	090545	57	100.00	KOSPI	기계	N	N	N	N	N	11860	10	2	0.08	8059210	684	4.17	11760	11870	11760	15400	8300	11850	11782.47	-40	12190	12020	11900	11730	11610	12105	11815	575	3550	2500	8530	10	1	23008904	2729	-12.29	1.26	12	0.00	-965.00	9415.00	16950	20221216	-30.03	11000	20231024	7.82	16180	-26.70	20230713	11000	7.82	20231024	16950	-30.03	20221216	11000	7.82	20231024	0.34	N	077970	2500	575 억	N	N	36	N	N
138	20231205	160549	57	100.00	KOSPI	기계	N	N	N	N	N	11850	-90	5	-0.75	195752840	16421	73.07	11780	12070	11780	15520	8360	11940	11920.90	702	12333	12136	12033	11836	11733	12085	11785	575	3580	2500	8590	10	1	23008904	2727	-12.28	1.26	12	0.07	-965.00	9415.00	16950	20221216	-30.09	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16950	-30.09	20221216	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	36	N	N
139	20231205	150546	57	100.00	KOSPI	기계	N	N	N	N	N	11870	-70	5	-0.59	164555680	13789	61.36	11780	12070	11780	15520	8360	11940	11933.84	903	12333	12136	12033	11836	11733	12085	11785	575	3580	2500	8590	10	1	23008904	2731	-12.30	1.26	12	0.06	-965.00	9415.00	16950	20221216	-29.97	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	16950	-29.97	20221216	11000	7.91	20231024	0.34	N	077970	2500	575 억	N	N	14	N	N
140	20231205	140547	57	100.00	KOSPI	기계	N	N	N	N	N	11980	40	2	0.34	114824210	9613	42.78	11780	12070	11780	15520	8360	11940	11944.68	1959	12333	12136	12033	11836	11733	12085	11785	575	3580	2500	8590	10	1	23008904	2756	-12.41	1.27	12	0.04	-965.00	9415.00	16950	20221216	-29.32	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	16950	-29.32	20221216	11000	8.91	20231024	0.34	N	077970	2500	575 억	N	N	14	N	N
141	20231205	130545	57	100.00	KOSPI	기계	N	N	N	N	N	12000	60	2	0.50	101966250	8542	38.01	11780	12070	11780	15520	8360	11940	11937.05	1717	12333	12136	12033	11836	11733	12085	11785	575	3580	2500	8590	10	1	23008904	2761	-12.44	1.27	12	0.04	-965.00	9415.00	16950	20221216	-29.20	11000	20231024	9.09	16180	-25.83	20230713	11000	9.09	20231024	16950	-29.20	20221216	11000	9.09	20231024	0.34	N	077970	2500	575 억	N	N	14	N	N
142	20231205	120541	57	100.00	KOSPI	기계	N	N	N	N	N	12000	60	2	0.50	72510780	6089	27.10	11780	12000	11780	15520	8360	11940	11908.49	1006	12333	12136	12033	11836	11733	12085	11785	575	3580	2500	8590	10	1	23008904	2761	-12.44	1.27	12	0.03	-965.00	9415.00	16950	20221216	-29.20	11000	20231024	9.09	16180	-25.83	20230713	11000	9.09	20231024	16950	-29.20	20221216	11000	9.09	20231024	0.34	N	077970	2500	575 억	N	N	14	N	N
143	20231205	110541	57	100.00	KOSPI	기계	N	N	N	N	N	11970	30	2	0.25	54271560	4566	20.32	11780	11980	11780	15520	8360	11940	11886.02	1304	12333	12136	12033	11836	11733	12085	11785	575	3580	2500	8590	10	1	23008904	2754	-12.40	1.27	12	0.02	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.34	N	077970	2500	575 억	N	N	14	N	N
144	20231205	100543	57	100.00	KOSPI	기계	N	N	N	N	N	11890	-50	5	-0.42	38361120	3233	14.39	11780	11940	11780	15520	8360	11940	11865.49	513	12333	12136	12033	11836	11733	12085	11785	575	3580	2500	8590	10	1	23008904	2736	-12.32	1.26	12	0.01	-965.00	9415.00	16950	20221216	-29.85	11000	20231024	8.09	16180	-26.51	20230713	11000	8.09	20231024	16950	-29.85	20221216	11000	8.09	20231024	0.34	N	077970	2500	575 억	N	N	14	N	N
145	20231205	090541	57	100.00	KOSPI	기계	N	N	N	N	N	11840	-100	5	-0.84	11093390	938	4.17	11780	11940	11780	15520	8360	11940	11826.64	321	12333	12136	12033	11836	11733	12085	11785	575	3580	2500	8590	10	1	23008904	2724	-12.27	1.26	12	0.00	-965.00	9415.00	16950	20221216	-30.15	11000	20231024	7.64	16180	-26.82	20230713	11000	7.64	20231024	16950	-30.15	20221216	11000	7.64	20231024	0.34	N	077970	2500	575 억	N	N	14	N	N
146	20231204	160541	57	100.00	KOSPI	기계	N	N	N	N	N	11940	-20	5	-0.17	262921930	21904	69.20	12230	12230	11930	15540	8380	11960	12003.38	-925	12333	12146	12013	11826	11693	12080	11760	575	3580	2500	8610	10	1	23008904	2747	-12.37	1.27	12	0.10	-965.00	9415.00	16950	20221216	-29.56	11000	20231024	8.55	16180	-26.21	20230713	11000	8.55	20231024	16950	-29.56	20221216	11000	8.55	20231024	0.35	N	077970	2500	575 억	N	N	14	N	N
147	20231204	150544	57	100.00	KOSPI	기계	N	N	N	N	N	11970	10	2	0.08	238342130	19847	62.70	12230	12230	11930	15540	8380	11960	12008.98	-985	12333	12146	12013	11826	11693	12080	11760	575	3580	2500	8610	10	1	23008904	2754	-12.40	1.27	12	0.09	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
148	20231204	140540	57	100.00	KOSPI	기계	N	N	N	N	N	11990	30	2	0.25	215036570	17899	56.55	12230	12230	11930	15540	8380	11960	12013.89	-1359	12333	12146	12013	11826	11693	12080	11760	575	3580	2500	8610	10	1	23008904	2759	-12.42	1.27	12	0.08	-965.00	9415.00	16950	20221216	-29.26	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	16950	-29.26	20221216	11000	9.00	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
149	20231204	130538	57	100.00	KOSPI	기계	N	N	N	N	N	12020	60	2	0.50	180988920	15057	47.57	12230	12230	11930	15540	8380	11960	12020.25	-1102	12333	12146	12013	11826	11693	12080	11760	575	3580	2500	8610	10	1	23008904	2766	-12.46	1.28	12	0.07	-965.00	9415.00	16950	20221216	-29.09	11000	20231024	9.27	16180	-25.71	20230713	11000	9.27	20231024	16950	-29.09	20221216	11000	9.27	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
150	20231204	120537	57	100.00	KOSPI	기계	N	N	N	N	N	12020	60	2	0.50	169817840	14127	44.63	12230	12230	11930	15540	8380	11960	12020.80	-1036	12333	12146	12013	11826	11693	12080	11760	575	3580	2500	8610	10	1	23008904	2766	-12.46	1.28	12	0.06	-965.00	9415.00	16950	20221216	-29.09	11000	20231024	9.27	16180	-25.71	20230713	11000	9.27	20231024	16950	-29.09	20221216	11000	9.27	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
151	20231204	110541	57	100.00	KOSPI	기계	N	N	N	N	N	12030	70	2	0.59	139328570	11591	36.62	12230	12230	11930	15540	8380	11960	12020.41	-1704	12333	12146	12013	11826	11693	12080	11760	575	3580	2500	8610	10	1	23008904	2768	-12.47	1.28	12	0.05	-965.00	9415.00	16950	20221216	-29.03	11000	20231024	9.36	16180	-25.65	20230713	11000	9.36	20231024	16950	-29.03	20221216	11000	9.36	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
152	20231204	100539	57	100.00	KOSPI	기계	N	N	N	N	N	11990	30	2	0.25	80934620	6715	21.21	12230	12230	11960	15540	8380	11960	12052.81	-1905	12333	12146	12013	11826	11693	12080	11760	575	3580	2500	8610	10	1	23008904	2759	-12.42	1.27	12	0.03	-965.00	9415.00	16950	20221216	-29.26	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	16950	-29.26	20221216	11000	9.00	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
153	20231204	090539	57	100.00	KOSPI	기계	N	N	N	N	N	12000	40	2	0.33	30086820	2489	7.86	12230	12230	11960	15540	8380	11960	12087.91	-2402	12333	12146	12013	11826	11693	12080	11760	575	3580	2500	8610	10	1	23008904	2761	-12.44	1.27	12	0.01	-965.00	9415.00	16950	20221216	-29.20	11000	20231024	9.09	16180	-25.83	20230713	11000	9.09	20231024	16950	-29.20	20221216	11000	9.09	20231024	0.35	N	077970	2500	575 억	N	N	0	N	N
154	20231201	160540	57	100.00	KOSPI	기계	N	N	N	N	N	11960	-60	5	-0.50	379382880	31652	69.96	12150	12200	11880	15620	8420	12020	11986.07	680	12500	12260	12020	11780	11540	12380	11900	575	3600	2500	8650	10	1	23008904	2752	-12.39	1.27	12	0.14	-965.00	9415.00	16950	20221216	-29.44	11000	20231024	8.73	16180	-26.08	20230713	11000	8.73	20231024	16950	-29.44	20221216	11000	8.73	20231024	0.33	N	077970	2500	575 억	N	N	172	N	N
155	20231201	150538	57	100.00	KOSPI	기계	N	N	N	N	N	11950	-70	5	-0.58	347437590	28974	64.04	12150	12200	11880	15620	8420	12020	11991.36	1340	12500	12260	12020	11780	11540	12380	11900	575	3600	2500	8650	10	1	23008904	2750	-12.38	1.27	12	0.13	-965.00	9415.00	16950	20221216	-29.50	11000	20231024	8.64	16180	-26.14	20230713	11000	8.64	20231024	16950	-29.50	20221216	11000	8.64	20231024	0.33	N	077970	2500	575 억	N	N	172	N	N
156	20231201	140538	57	100.00	KOSPI	기계	N	N	N	N	N	11900	-120	5	-1.00	296608360	24704	54.60	12150	12200	11880	15620	8420	12020	12006.49	1837	12500	12260	12020	11780	11540	12380	11900	575	3600	2500	8650	10	1	23008904	2738	-12.33	1.26	12	0.11	-965.00	9415.00	16950	20221216	-29.79	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	16950	-29.79	20221216	11000	8.18	20231024	0.33	N	077970	2500	575 억	N	N	172	N	N
157	20231201	130538	57	100.00	KOSPI	기계	N	N	N	N	N	11970	-50	5	-0.42	266958840	22217	49.10	12150	12200	11880	15620	8420	12020	12015.97	3255	12500	12260	12020	11780	11540	12380	11900	575	3600	2500	8650	10	1	23008904	2754	-12.40	1.27	12	0.10	-965.00	9415.00	16950	20221216	-29.38	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	16950	-29.38	20221216	11000	8.82	20231024	0.33	N	077970	2500	575 억	N	N	172	N	N
158	20231201	120543	57	100.00	KOSPI	기계	N	N	N	N	N	11990	-30	5	-0.25	251452600	20924	46.25	12150	12200	11880	15620	8420	12020	12017.42	3134	12500	12260	12020	11780	11540	12380	11900	575	3600	2500	8650	10	1	23008904	2759	-12.42	1.27	12	0.09	-965.00	9415.00	16950	20221216	-29.26	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	16950	-29.26	20221216	11000	9.00	20231024	0.33	N	077970	2500	575 억	N	N	172	N	N
159	20231201	110540	57	100.00	KOSPI	기계	N	N	N	N	N	12030	10	2	0.08	224182120	18654	41.23	12150	12200	11880	15620	8420	12020	12017.91	3468	12500	12260	12020	11780	11540	12380	11900	575	3600	2500	8650	10	1	23008904	2768	-12.47	1.28	12	0.08	-965.00	9415.00	16950	20221216	-29.03	11000	20231024	9.36	16180	-25.65	20230713	11000	9.36	20231024	16950	-29.03	20221216	11000	9.36	20231024	0.33	N	077970	2500	575 억	N	N	172	N	N
160	20231201	100543	57	100.00	KOSPI	기계	N	N	N	N	N	12060	40	2	0.33	163234240	13597	30.05	12150	12200	11880	15620	8420	12020	12005.17	3148	12500	12260	12020	11780	11540	12380	11900	575	3600	2500	8650	10	1	23008904	2775	-12.50	1.28	12	0.06	-965.00	9415.00	16950	20221216	-28.85	11000	20231024	9.64	16180	-25.46	20230713	11000	9.64	20231024	16950	-28.85	20221216	11000	9.64	20231024	0.33	N	077970	2500	575 억	N	N	172	N	N
161	20231201	090536	57	100.00	KOSPI	기계	N	N	N	N	N	12010	-10	5	-0.08	6475530	538	1.19	12150	12150	12010	15620	8420	12020	12036.30	-63	12500	12260	12020	11780	11540	12380	11900	575	3600	2500	8650	10	1	23008904	2763	-12.45	1.28	12	0.00	-965.00	9415.00	16950	20221216	-29.14	11000	20231024	9.18	16180	-25.77	20230713	11000	9.18	20231024	16950	-29.14	20221216	11000	9.18	20231024	0.33	N	077970	2500	575 억	N	N	172	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History