KissMeData/018880/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160347	57	100.00	KOSPI200		기계	N	N	N	N		N	7290	200	2	2.82	5634621790	779127	73.95	7090	7290	7060	9210	4970	7090	7231.64	16.34	193415	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	87216954	N	N	8560	N	N
3	20231229	150344	57	100.00	KOSPI200		기계	N	N	N	N		N	7290	200	2	2.82	5634621790	779127	73.95	7090	7290	7060	9210	4970	7090	7231.64	16.34	193415	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	87216954	N	N	8560	N	N
4	20231229	140344	57	100.00	KOSPI200		기계	N	N	N	N		N	7290	200	2	2.82	5634621790	779127	73.95	7090	7290	7060	9210	4970	7090	7231.64	16.34	193415	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	87216954	N	N	8560	N	N
5	20231229	130344	57	100.00	KOSPI200		기계	N	N	N	N		N	7290	200	2	2.82	5634621790	779127	73.95	7090	7290	7060	9210	4970	7090	7231.64	16.34	193415	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	87216954	N	N	8560	N	N
6	20231229	120344	57	100.00	KOSPI200		기계	N	N	N	N		N	7290	200	2	2.82	5634621790	779127	73.95	7090	7290	7060	9210	4970	7090	7231.64	16.34	193415	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	87216954	N	N	8560	N	N
7	20231229	110333	57	100.00	KOSPI200		기계	N	N	N	N		N	7290	200	2	2.82	5634621790	779127	73.95	7090	7290	7060	9210	4970	7090	7231.64	16.34	193415	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	87216954	N	N	8560	N	N
8	20231229	100334	57	100.00	KOSPI200		기계	N	N	N	N		N	7290	200	2	2.82	5634621790	779127	73.95	7090	7290	7060	9210	4970	7090	7231.64	16.34	193415	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	87216954	N	N	8560	N	N
9	20231229	090334	57	100.00	KOSPI200		기계	N	N	N	N		N	7290	200	2	2.82	5634621790	779127	73.95	7090	7290	7060	9210	4970	7090	7231.64	16.34	193415	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	87216954	N	N	8560	N	N
10	20231228	160332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7290	200	2	2.82	5610468830	775809	73.64	7090	7290	7060	9210	4970	7090	7231.64	16.30	-30717	339444	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38914	191.84	1.74	12	0.15	38.00	4191.00	10170	20230510	-28.32	6710	20231207	8.64	10170	-28.32	20230510	6710	8.64	20231207	10170	-28.32	20230510	6710	8.64	20231207	0.17	N	018880	100	533 억	86992822	N	N	8556	N	N
11	20231228	150336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	170	2	2.40	4386871220	607732	57.68	7090	7290	7060	9210	4970	7090	7218.43	16.30	-30717	263491	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38754	191.05	1.73	12	0.11	38.00	4191.00	10170	20230510	-28.61	6710	20231207	8.20	10170	-28.61	20230510	6710	8.20	20231207	10170	-28.61	20230510	6710	8.20	20231207	0.17	N	018880	100	533 억	86992822	N	N	9845	N	N
12	20231228	140332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	150	2	2.12	3359798550	466131	44.24	7090	7290	7060	9210	4970	7090	7207.84	16.30	-30717	235920	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38647	190.53	1.73	12	0.09	38.00	4191.00	10170	20230510	-28.81	6710	20231207	7.90	10170	-28.81	20230510	6710	7.90	20231207	10170	-28.81	20230510	6710	7.90	20231207	0.17	N	018880	100	533 억	86992822	N	N	9845	N	N
13	20231228	130332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	160	2	2.26	2918518340	405130	38.45	7090	7290	7060	9210	4970	7090	7203.91	16.30	-30717	195417	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38701	190.79	1.73	12	0.08	38.00	4191.00	10170	20230510	-28.71	6710	20231207	8.05	10170	-28.71	20230510	6710	8.05	20231207	10170	-28.71	20230510	6710	8.05	20231207	0.17	N	018880	100	533 억	86992822	N	N	9845	N	N
14	20231228	120333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	140	2	1.97	2524077390	350678	33.29	7090	7290	7060	9210	4970	7090	7197.71	16.30	-30717	162385	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38594	190.26	1.73	12	0.07	38.00	4191.00	10170	20230510	-28.91	6710	20231207	7.75	10170	-28.91	20230510	6710	7.75	20231207	10170	-28.91	20230510	6710	7.75	20231207	0.17	N	018880	100	533 억	86992822	N	N	9845	N	N
15	20231228	110333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	120	2	1.69	1622110160	225999	21.45	7090	7230	7060	9210	4970	7090	7177.51	16.30	-30717	93819	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38487	189.74	1.72	12	0.04	38.00	4191.00	10170	20230510	-29.11	6710	20231207	7.45	10170	-29.11	20230510	6710	7.45	20231207	10170	-29.11	20230510	6710	7.45	20231207	0.17	N	018880	100	533 억	86992822	N	N	9845	N	N
16	20231228	100330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	70	2	0.99	1167162310	162594	15.43	7090	7230	7060	9210	4970	7090	7178.38	16.30	-30717	70891	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38220	188.42	1.71	12	0.03	38.00	4191.00	10170	20230510	-29.60	6710	20231207	6.71	10170	-29.60	20230510	6710	6.71	20231207	10170	-29.60	20230510	6710	6.71	20231207	0.17	N	018880	100	533 억	86992822	N	N	9845	N	N
17	20231228	090331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7140	50	2	0.71	84593490	11910	1.13	7090	7140	7060	9210	4970	7090	7102.73	16.30	-30717	4189	7456	7272	7096	6912	6736	7185	6825	534	2120	100	5240	10	1	533800000	38113	187.89	1.70	12	0.00	38.00	4191.00	10170	20230510	-29.79	6710	20231207	6.41	10170	-29.79	20230510	6710	6.41	20231207	10170	-29.79	20230510	6710	6.41	20231207	0.17	N	018880	100	533 억	86992822	N	N	9845	N	N
18	20231227	160330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7090	-220	5	-3.01	7406556820	1051015	87.43	7250	7280	6920	9500	5120	7310	7046.97	16.35	4643	-579366	7670	7490	7300	7120	6930	7580	7210	534	2190	100	5400	10	1	533800000	37846	186.58	1.69	12	0.20	38.00	4191.00	10170	20230510	-30.29	6710	20231207	5.66	10170	-30.29	20230510	6710	5.66	20231207	10170	-30.29	20230510	6710	5.66	20231207	0.17	N	018880	100	533 억	87274914	N	N	9845	N	N
19	20231227	150334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7110	-200	5	-2.74	6904335700	980223	81.54	7250	7280	6920	9500	5120	7310	7043.59	16.35	4643	-588564	7670	7490	7300	7120	6930	7580	7210	534	2190	100	5400	10	1	533800000	37953	187.11	1.70	12	0.18	38.00	4191.00	10170	20230510	-30.09	6710	20231207	5.96	10170	-30.09	20230510	6710	5.96	20231207	10170	-30.09	20230510	6710	5.96	20231207	0.17	N	018880	100	533 억	87274914	N	N	1256	N	N
20	20231227	140333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	-250	5	-3.42	6431584410	913412	75.98	7250	7280	6920	9500	5120	7310	7041.22	16.35	4643	-575292	7670	7490	7300	7120	6930	7580	7210	534	2190	100	5400	10	1	533800000	37686	185.79	1.68	12	0.17	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	87274914	N	N	1256	N	N
21	20231227	130330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	-240	5	-3.28	6111855630	868104	72.21	7250	7280	6920	9500	5120	7310	7040.41	16.35	4643	-552073	7670	7490	7300	7120	6930	7580	7210	534	2190	100	5400	10	1	533800000	37740	186.05	1.69	12	0.16	38.00	4191.00	10170	20230510	-30.48	6710	20231207	5.37	10170	-30.48	20230510	6710	5.37	20231207	10170	-30.48	20230510	6710	5.37	20231207	0.17	N	018880	100	533 억	87274914	N	N	1256	N	N
22	20231227	120329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	-270	5	-3.69	5858271150	832191	69.23	7250	7280	6920	9500	5120	7310	7039.52	16.35	4643	-535605	7670	7490	7300	7120	6930	7580	7210	534	2190	100	5400	10	1	533800000	37580	185.26	1.68	12	0.16	38.00	4191.00	10170	20230510	-30.78	6710	20231207	4.92	10170	-30.78	20230510	6710	4.92	20231207	10170	-30.78	20230510	6710	4.92	20231207	0.17	N	018880	100	533 억	87274914	N	N	1256	N	N
23	20231227	110332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	-250	5	-3.42	5600870790	795685	66.19	7250	7280	6920	9500	5120	7310	7038.99	16.35	4643	-513744	7670	7490	7300	7120	6930	7580	7210	534	2190	100	5400	10	1	533800000	37686	185.79	1.68	12	0.15	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	87274914	N	N	1256	N	N
24	20231227	100332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6990	-320	5	-4.38	4889281440	694488	57.77	7250	7280	6920	9500	5120	7310	7040.05	16.35	4643	-528173	7670	7490	7300	7120	6930	7580	7210	534	2190	100	5400	10	1	533800000	37313	183.95	1.67	12	0.13	38.00	4191.00	10170	20230510	-31.27	6710	20231207	4.17	10170	-31.27	20230510	6710	4.17	20231207	10170	-31.27	20230510	6710	4.17	20231207	0.17	N	018880	100	533 억	87274914	N	N	1256	N	N
25	20231227	090332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	-60	5	-0.82	220789000	30444	2.53	7250	7280	7220	9500	5120	7310	7251.96	16.35	4643	1022	7670	7490	7300	7120	6930	7580	7210	534	2190	100	5400	10	1	533800000	38701	190.79	1.73	12	0.01	38.00	4191.00	10170	20230510	-28.71	6710	20231207	8.05	10170	-28.71	20230510	6710	8.05	20231207	10170	-28.71	20230510	6710	8.05	20231207	0.17	N	018880	100	533 억	87274914	N	N	1256	N	N
26	20231226	160332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7310	170	2	2.38	8583320350	1182509	277.71	7220	7480	7110	9280	5000	7140	7258.52	16.34	50092	54662	7246	7192	7126	7072	7006	7220	7100	534	2140	100	5280	10	1	533800000	39021	192.37	1.74	12	0.22	38.00	4191.00	10170	20230510	-28.12	6710	20231207	8.94	10170	-28.12	20230510	6710	8.94	20231207	10170	-28.12	20230510	6710	8.94	20231207	0.17	N	018880	100	533 억	87210468	N	N	1096	N	N
27	20231226	150330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	20	2	0.28	4672238970	649389	152.51	7220	7360	7110	9280	5000	7140	7194.82	16.34	50092	-2568	7246	7192	7126	7072	7006	7220	7100	534	2140	100	5280	10	1	533800000	38220	188.42	1.71	12	0.12	38.00	4191.00	10170	20230510	-29.60	6710	20231207	6.71	10170	-29.60	20230510	6710	6.71	20231207	10170	-29.60	20230510	6710	6.71	20231207	0.17	N	018880	100	533 억	87210468	N	N	1588	N	N
28	20231226	140332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7140	0	3	0.00	3682272220	510678	119.93	7220	7360	7120	9280	5000	7140	7210.56	16.34	50092	-22123	7246	7192	7126	7072	7006	7220	7100	534	2140	100	5280	10	1	533800000	38113	187.89	1.70	12	0.10	38.00	4191.00	10170	20230510	-29.79	6710	20231207	6.41	10170	-29.79	20230510	6710	6.41	20231207	10170	-29.79	20230510	6710	6.41	20231207	0.17	N	018880	100	533 억	87210468	N	N	1588	N	N
29	20231226	130332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	10	2	0.14	3292293460	456082	107.11	7220	7360	7130	9280	5000	7140	7218.64	16.34	50092	-26164	7246	7192	7126	7072	7006	7220	7100	534	2140	100	5280	10	1	533800000	38167	188.16	1.71	12	0.09	38.00	4191.00	10170	20230510	-29.70	6710	20231207	6.56	10170	-29.70	20230510	6710	6.56	20231207	10170	-29.70	20230510	6710	6.56	20231207	0.17	N	018880	100	533 억	87210468	N	N	1588	N	N
30	20231226	120331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	30	2	0.42	2723372060	376540	88.43	7220	7360	7140	9280	5000	7140	7232.62	16.34	50092	-5132	7246	7192	7126	7072	7006	7220	7100	534	2140	100	5280	10	1	533800000	38273	188.68	1.71	12	0.07	38.00	4191.00	10170	20230510	-29.50	6710	20231207	6.86	10170	-29.50	20230510	6710	6.86	20231207	10170	-29.50	20230510	6710	6.86	20231207	0.17	N	018880	100	533 억	87210468	N	N	1588	N	N
31	20231226	110334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	30	2	0.42	2468247860	340945	80.07	7220	7360	7140	9280	5000	7140	7239.43	16.34	50092	5402	7246	7192	7126	7072	7006	7220	7100	534	2140	100	5280	10	1	533800000	38273	188.68	1.71	12	0.06	38.00	4191.00	10170	20230510	-29.50	6710	20231207	6.86	10170	-29.50	20230510	6710	6.86	20231207	10170	-29.50	20230510	6710	6.86	20231207	0.17	N	018880	100	533 억	87210468	N	N	1588	N	N
32	20231226	100331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	80	2	1.12	1917995360	264266	62.06	7220	7360	7150	9280	5000	7140	7257.82	16.34	50092	20528	7246	7192	7126	7072	7006	7220	7100	534	2140	100	5280	10	1	533800000	38540	190.00	1.72	12	0.05	38.00	4191.00	10170	20230510	-29.01	6710	20231207	7.60	10170	-29.01	20230510	6710	7.60	20231207	10170	-29.01	20230510	6710	7.60	20231207	0.17	N	018880	100	533 억	87210468	N	N	1588	N	N
33	20231226	090332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	160	2	2.24	786378450	107814	25.32	7220	7360	7210	9280	5000	7140	7293.84	16.34	50092	12449	7246	7192	7126	7072	7006	7220	7100	534	2140	100	5280	10	1	533800000	38967	192.11	1.74	12	0.02	38.00	4191.00	10170	20230510	-28.22	6710	20231207	8.79	10170	-28.22	20230510	6710	8.79	20231207	10170	-28.22	20230510	6710	8.79	20231207	0.17	N	018880	100	533 억	87210468	N	N	1588	N	N
34	20231222	160328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7140	40	2	0.56	3021728700	423406	75.79	7110	7180	7060	9230	4970	7100	7136.72	16.33	41841	71895	7266	7182	7106	7022	6946	7225	7065	534	2130	100	5250	10	1	533800000	38113	187.89	1.70	12	0.08	38.00	4191.00	10170	20230510	-29.79	6710	20231207	6.41	10170	-29.79	20230510	6710	6.41	20231207	10170	-29.79	20230510	6710	6.41	20231207	0.17	N	018880	100	533 억	87148048	N	N	1572	N	N
35	20231222	150328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	60	2	0.85	2723133110	381608	68.31	7110	7180	7060	9230	4970	7100	7135.94	16.33	41841	79018	7266	7182	7106	7022	6946	7225	7065	534	2130	100	5250	10	1	533800000	38220	188.42	1.71	12	0.07	38.00	4191.00	10170	20230510	-29.60	6710	20231207	6.71	10170	-29.60	20230510	6710	6.71	20231207	10170	-29.60	20230510	6710	6.71	20231207	0.17	N	018880	100	533 억	87148048	N	N	12335	N	N
36	20231222	140327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	60	2	0.85	2335588810	327427	58.61	7110	7180	7060	9230	4970	7100	7133.16	16.33	41841	67385	7266	7182	7106	7022	6946	7225	7065	534	2130	100	5250	10	1	533800000	38220	188.42	1.71	12	0.06	38.00	4191.00	10170	20230510	-29.60	6710	20231207	6.71	10170	-29.60	20230510	6710	6.71	20231207	10170	-29.60	20230510	6710	6.71	20231207	0.17	N	018880	100	533 억	87148048	N	N	12335	N	N
37	20231222	130325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	50	2	0.70	1904797640	267250	47.84	7110	7180	7060	9230	4970	7100	7127.40	16.33	41841	65472	7266	7182	7106	7022	6946	7225	7065	534	2130	100	5250	10	1	533800000	38167	188.16	1.71	12	0.05	38.00	4191.00	10170	20230510	-29.70	6710	20231207	6.56	10170	-29.70	20230510	6710	6.56	20231207	10170	-29.70	20230510	6710	6.56	20231207	0.17	N	018880	100	533 억	87148048	N	N	12335	N	N
38	20231222	120326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	60	2	0.85	1567205070	220003	39.38	7110	7170	7060	9230	4970	7100	7123.56	16.33	41841	50240	7266	7182	7106	7022	6946	7225	7065	534	2130	100	5250	10	1	533800000	38220	188.42	1.71	12	0.04	38.00	4191.00	10170	20230510	-29.60	6710	20231207	6.71	10170	-29.60	20230510	6710	6.71	20231207	10170	-29.60	20230510	6710	6.71	20231207	0.17	N	018880	100	533 억	87148048	N	N	12335	N	N
39	20231222	110327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	70	2	0.99	1227626740	172555	30.89	7110	7170	7060	9230	4970	7100	7114.41	16.33	41841	44348	7266	7182	7106	7022	6946	7225	7065	534	2130	100	5250	10	1	533800000	38273	188.68	1.71	12	0.03	38.00	4191.00	10170	20230510	-29.50	6710	20231207	6.86	10170	-29.50	20230510	6710	6.86	20231207	10170	-29.50	20230510	6710	6.86	20231207	0.17	N	018880	100	533 억	87148048	N	N	12335	N	N
40	20231222	100325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	0	3	0.00	619152510	87201	15.61	7110	7130	7060	9230	4970	7100	7100.29	16.33	41841	11685	7266	7182	7106	7022	6946	7225	7065	534	2130	100	5250	10	1	533800000	37900	186.84	1.69	12	0.02	38.00	4191.00	10170	20230510	-30.19	6710	20231207	5.81	10170	-30.19	20230510	6710	5.81	20231207	10170	-30.19	20230510	6710	5.81	20231207	0.17	N	018880	100	533 억	87148048	N	N	12335	N	N
41	20231222	090326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7110	10	2	0.14	208210970	29327	5.25	7110	7120	7060	9230	4970	7100	7099.63	16.33	41841	-4573	7266	7182	7106	7022	6946	7225	7065	534	2130	100	5250	10	1	533800000	37953	187.11	1.70	12	0.01	38.00	4191.00	10170	20230510	-30.09	6710	20231207	5.96	10170	-30.09	20230510	6710	5.96	20231207	10170	-30.09	20230510	6710	5.96	20231207	0.17	N	018880	100	533 억	87148048	N	N	12335	N	N
42	20231221	160325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	10	2	0.14	3956852960	557213	52.83	7050	7190	7030	9210	4970	7090	7101.15	16.31	131634	42385	7203	7146	7073	7016	6943	7175	7045	534	2120	100	5240	10	1	533800000	37900	186.84	1.69	12	0.10	38.00	4191.00	10170	20230510	-30.19	6710	20231207	5.81	10170	-30.19	20230510	6710	5.81	20231207	10170	-30.19	20230510	6710	5.81	20231207	0.17	N	018880	100	533 억	87070338	N	N	12335	N	N
43	20231221	150326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	-10	5	-0.14	3323602080	467940	44.37	7050	7190	7030	9210	4970	7090	7102.63	16.31	131634	26889	7203	7146	7073	7016	6943	7175	7045	534	2120	100	5240	10	1	533800000	37793	186.32	1.69	12	0.09	38.00	4191.00	10170	20230510	-30.38	6710	20231207	5.51	10170	-30.38	20230510	6710	5.51	20231207	10170	-30.38	20230510	6710	5.51	20231207	0.17	N	018880	100	533 억	87070338	N	N	52	N	N
44	20231221	140324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	-30	5	-0.42	2910922050	409546	38.83	7050	7190	7030	9210	4970	7090	7107.69	16.31	131634	19949	7203	7146	7073	7016	6943	7175	7045	534	2120	100	5240	10	1	533800000	37686	185.79	1.68	12	0.08	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	87070338	N	N	52	N	N
45	20231221	130325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	-10	5	-0.14	2525617680	355090	33.67	7050	7190	7030	9210	4970	7090	7112.62	16.31	131634	17414	7203	7146	7073	7016	6943	7175	7045	534	2120	100	5240	10	1	533800000	37793	186.32	1.69	12	0.07	38.00	4191.00	10170	20230510	-30.38	6710	20231207	5.51	10170	-30.38	20230510	6710	5.51	20231207	10170	-30.38	20230510	6710	5.51	20231207	0.17	N	018880	100	533 억	87070338	N	N	52	N	N
46	20231221	120325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	10	2	0.14	2242544930	315134	29.88	7050	7190	7030	9210	4970	7090	7116.17	16.31	131634	12874	7203	7146	7073	7016	6943	7175	7045	534	2120	100	5240	10	1	533800000	37900	186.84	1.69	12	0.06	38.00	4191.00	10170	20230510	-30.19	6710	20231207	5.81	10170	-30.19	20230510	6710	5.81	20231207	10170	-30.19	20230510	6710	5.81	20231207	0.17	N	018880	100	533 억	87070338	N	N	52	N	N
47	20231221	110326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	-30	5	-0.42	1923321400	270098	25.61	7050	7190	7030	9210	4970	7090	7120.84	16.31	131634	5560	7203	7146	7073	7016	6943	7175	7045	534	2120	100	5240	10	1	533800000	37686	185.79	1.68	12	0.05	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	87070338	N	N	52	N	N
48	20231221	100324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7140	50	2	0.71	1265362760	177339	16.81	7050	7190	7030	9210	4970	7090	7135.31	16.31	131634	14812	7203	7146	7073	7016	6943	7175	7045	534	2120	100	5240	10	1	533800000	38113	187.89	1.70	12	0.03	38.00	4191.00	10170	20230510	-29.79	6710	20231207	6.41	10170	-29.79	20230510	6710	6.41	20231207	10170	-29.79	20230510	6710	6.41	20231207	0.17	N	018880	100	533 억	87070338	N	N	52	N	N
49	20231221	090326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	-20	5	-0.28	106200680	15062	1.43	7050	7070	7030	9210	4970	7090	7050.61	16.31	131634	-6810	7203	7146	7073	7016	6943	7175	7045	534	2120	100	5240	10	1	533800000	37740	186.05	1.69	12	0.00	38.00	4191.00	10170	20230510	-30.48	6710	20231207	5.37	10170	-30.48	20230510	6710	5.37	20231207	10170	-30.48	20230510	6710	5.37	20231207	0.17	N	018880	100	533 억	87070338	N	N	52	N	N
50	20231220	160325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7090	120	2	1.72	7447774130	1051424	148.92	7020	7130	7000	9060	4880	6970	7083.51	16.06	116431	285468	7103	7036	6983	6916	6863	7010	6890	534	2090	100	5150	10	1	533800000	37846	186.58	1.69	12	0.20	38.00	4191.00	10170	20230510	-30.29	6710	20231207	5.66	10170	-30.29	20230510	6710	5.66	20231207	10170	-30.29	20230510	6710	5.66	20231207	0.17	N	018880	100	533 억	85740225	N	N	52	N	N
51	20231220	150341	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	90	2	1.29	6045085660	853203	120.85	7020	7130	7000	9060	4880	6970	7085.17	16.06	116431	266825	7103	7036	6983	6916	6863	7010	6890	534	2090	100	5150	10	1	533800000	37686	185.79	1.68	12	0.16	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	85740225	N	N	1425	N	N
52	20231220	140345	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7090	120	2	1.72	4904587640	692195	98.04	7020	7130	7000	9060	4880	6970	7085.56	16.06	116431	247992	7103	7036	6983	6916	6863	7010	6890	534	2090	100	5150	10	1	533800000	37846	186.58	1.69	12	0.13	38.00	4191.00	10170	20230510	-30.29	6710	20231207	5.66	10170	-30.29	20230510	6710	5.66	20231207	10170	-30.29	20230510	6710	5.66	20231207	0.17	N	018880	100	533 억	85740225	N	N	1425	N	N
53	20231220	130345	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7110	140	2	2.01	4080655890	576367	81.64	7020	7130	7000	9060	4880	6970	7079.96	16.06	116431	214896	7103	7036	6983	6916	6863	7010	6890	534	2090	100	5150	10	1	533800000	37953	187.11	1.70	12	0.11	38.00	4191.00	10170	20230510	-30.09	6710	20231207	5.96	10170	-30.09	20230510	6710	5.96	20231207	10170	-30.09	20230510	6710	5.96	20231207	0.17	N	018880	100	533 억	85740225	N	N	1425	N	N
54	20231220	120324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	130	2	1.87	2829042900	400145	56.68	7020	7110	7000	9060	4880	6970	7070.04	16.06	116431	150832	7103	7036	6983	6916	6863	7010	6890	534	2090	100	5150	10	1	533800000	37900	186.84	1.69	12	0.07	38.00	4191.00	10170	20230510	-30.19	6710	20231207	5.81	10170	-30.19	20230510	6710	5.81	20231207	10170	-30.19	20230510	6710	5.81	20231207	0.17	N	018880	100	533 억	85740225	N	N	1425	N	N
55	20231220	110327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	110	2	1.58	1916928880	271492	38.45	7020	7100	7000	9060	4880	6970	7060.72	16.06	116431	105007	7103	7036	6983	6916	6863	7010	6890	534	2090	100	5150	10	1	533800000	37793	186.32	1.69	12	0.05	38.00	4191.00	10170	20230510	-30.38	6710	20231207	5.51	10170	-30.38	20230510	6710	5.51	20231207	10170	-30.38	20230510	6710	5.51	20231207	0.17	N	018880	100	533 억	85740225	N	N	1425	N	N
56	20231220	100325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	110	2	1.58	1305049920	185086	26.22	7020	7090	7000	9060	4880	6970	7051.05	16.06	116431	85016	7103	7036	6983	6916	6863	7010	6890	534	2090	100	5150	10	1	533800000	37793	186.32	1.69	12	0.03	38.00	4191.00	10170	20230510	-30.38	6710	20231207	5.51	10170	-30.38	20230510	6710	5.51	20231207	10170	-30.38	20230510	6710	5.51	20231207	0.17	N	018880	100	533 억	85740225	N	N	1425	N	N
57	20231220	090324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	40	2	0.57	127765630	18212	2.58	7020	7040	7000	9060	4880	6970	7015.46	16.06	116431	8624	7103	7036	6983	6916	6863	7010	6890	534	2090	100	5150	10	1	533800000	37419	184.47	1.67	12	0.00	38.00	4191.00	10170	20230510	-31.07	6710	20231207	4.47	10170	-31.07	20230510	6710	4.47	20231207	10170	-31.07	20230510	6710	4.47	20231207	0.17	N	018880	100	533 억	85740225	N	N	1425	N	N
58	20231219	160325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6970	-90	5	-1.27	4917255890	704615	133.08	7050	7050	6930	9170	4950	7060	6978.64	16.08	100624	-170687	7166	7112	7046	6992	6926	7140	7020	534	2110	100	5220	10	1	533800000	37206	183.42	1.66	12	0.13	38.00	4191.00	10170	20230510	-31.47	6710	20231207	3.87	10170	-31.47	20230510	6710	3.87	20231207	10170	-31.47	20230510	6710	3.87	20231207	0.17	N	018880	100	533 억	85842169	N	N	1425	N	N
59	20231219	150326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6990	-70	5	-0.99	3794124130	543408	102.63	7050	7050	6930	9170	4950	7060	6982.09	16.08	100624	-119535	7166	7112	7046	6992	6926	7140	7020	534	2110	100	5220	10	1	533800000	37313	183.95	1.67	12	0.10	38.00	4191.00	10170	20230510	-31.27	6710	20231207	4.17	10170	-31.27	20230510	6710	4.17	20231207	10170	-31.27	20230510	6710	4.17	20231207	0.17	N	018880	100	533 억	85842169	N	N	18265	N	N
60	20231219	140326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	-60	5	-0.85	3089305820	442552	83.58	7050	7050	6930	9170	4950	7060	6980.66	16.08	100624	-94780	7166	7112	7046	6992	6926	7140	7020	534	2110	100	5220	10	1	533800000	37366	184.21	1.67	12	0.08	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	85842169	N	N	18265	N	N
61	20231219	130325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6990	-70	5	-0.99	2735122490	391914	74.02	7050	7050	6930	9170	4950	7060	6978.88	16.08	100624	-82708	7166	7112	7046	6992	6926	7140	7020	534	2110	100	5220	10	1	533800000	37313	183.95	1.67	12	0.07	38.00	4191.00	10170	20230510	-31.27	6710	20231207	4.17	10170	-31.27	20230510	6710	4.17	20231207	10170	-31.27	20230510	6710	4.17	20231207	0.17	N	018880	100	533 억	85842169	N	N	18265	N	N
62	20231219	120326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	-50	5	-0.71	2215926260	317609	59.99	7050	7050	6930	9170	4950	7060	6976.90	16.08	100624	-89819	7166	7112	7046	6992	6926	7140	7020	534	2110	100	5220	10	1	533800000	37419	184.47	1.67	12	0.06	38.00	4191.00	10170	20230510	-31.07	6710	20231207	4.47	10170	-31.07	20230510	6710	4.47	20231207	10170	-31.07	20230510	6710	4.47	20231207	0.17	N	018880	100	533 억	85842169	N	N	18265	N	N
63	20231219	110326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6980	-80	5	-1.13	1845292180	264583	49.97	7050	7050	6930	9170	4950	7060	6974.34	16.08	100624	-94932	7166	7112	7046	6992	6926	7140	7020	534	2110	100	5220	10	1	533800000	37259	183.68	1.67	12	0.05	38.00	4191.00	10170	20230510	-31.37	6710	20231207	4.02	10170	-31.37	20230510	6710	4.02	20231207	10170	-31.37	20230510	6710	4.02	20231207	0.17	N	018880	100	533 억	85842169	N	N	18265	N	N
64	20231219	100324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6990	-70	5	-0.99	1209080290	173355	32.74	7050	7050	6930	9170	4950	7060	6974.59	16.08	100624	-96054	7166	7112	7046	6992	6926	7140	7020	534	2110	100	5220	10	1	533800000	37313	183.95	1.67	12	0.03	38.00	4191.00	10170	20230510	-31.27	6710	20231207	4.17	10170	-31.27	20230510	6710	4.17	20231207	10170	-31.27	20230510	6710	4.17	20231207	0.17	N	018880	100	533 억	85842169	N	N	18265	N	N
65	20231219	090325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6970	-90	5	-1.27	233243400	33273	6.28	7050	7050	6960	9170	4950	7060	7009.99	16.08	100624	-21427	7166	7112	7046	6992	6926	7140	7020	534	2110	100	5220	10	1	533800000	37206	183.42	1.66	12	0.01	38.00	4191.00	10170	20230510	-31.47	6710	20231207	3.87	10170	-31.47	20230510	6710	3.87	20231207	10170	-31.47	20230510	6710	3.87	20231207	0.17	N	018880	100	533 억	85842169	N	N	18265	N	N
66	20231218	160325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	20	2	0.28	3723883360	529049	47.02	7020	7100	6980	9150	4930	7040	7038.82	16.08	9098	129922	7266	7152	7086	6972	6906	7130	6950	534	2110	100	5200	10	1	533800000	37686	185.79	1.68	12	0.10	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	85821267	N	N	18265	N	N
67	20231218	150324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	30	2	0.43	3102891980	441086	39.21	7020	7100	6980	9150	4930	7040	7034.66	16.08	9098	76580	7266	7152	7086	6972	6906	7130	6950	534	2110	100	5200	10	1	533800000	37740	186.05	1.69	12	0.08	38.00	4191.00	10170	20230510	-30.48	6710	20231207	5.37	10170	-30.48	20230510	6710	5.37	20231207	10170	-30.48	20230510	6710	5.37	20231207	0.17	N	018880	100	533 억	85821267	N	N	13641	N	N
68	20231218	140324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	60	2	0.85	2688130650	382419	33.99	7020	7100	6980	9150	4930	7040	7029.28	16.08	9098	41714	7266	7152	7086	6972	6906	7130	6950	534	2110	100	5200	10	1	533800000	37900	186.84	1.69	12	0.07	38.00	4191.00	10170	20230510	-30.19	6710	20231207	5.81	10170	-30.19	20230510	6710	5.81	20231207	10170	-30.19	20230510	6710	5.81	20231207	0.17	N	018880	100	533 억	85821267	N	N	13641	N	N
69	20231218	130323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	20	2	0.28	2336308790	332704	29.57	7020	7070	6980	9150	4930	7040	7022.18	16.08	9098	15627	7266	7152	7086	6972	6906	7130	6950	534	2110	100	5200	10	1	533800000	37686	185.79	1.68	12	0.06	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	85821267	N	N	13641	N	N
70	20231218	120321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	0	3	0.00	1983522090	282659	25.12	7020	7070	6980	9150	4930	7040	7017.37	16.08	9098	-7794	7266	7152	7086	6972	6906	7130	6950	534	2110	100	5200	10	1	533800000	37580	185.26	1.68	12	0.05	38.00	4191.00	10170	20230510	-30.78	6710	20231207	4.92	10170	-30.78	20230510	6710	4.92	20231207	10170	-30.78	20230510	6710	4.92	20231207	0.17	N	018880	100	533 억	85821267	N	N	13641	N	N
71	20231218	110323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	-40	5	-0.57	1735796700	247442	21.99	7020	7070	6980	9150	4930	7040	7014.96	16.08	9098	-20546	7266	7152	7086	6972	6906	7130	6950	534	2110	100	5200	10	1	533800000	37366	184.21	1.67	12	0.05	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	85821267	N	N	13641	N	N
72	20231218	100322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6980	-60	5	-0.85	1283297610	182815	16.25	7020	7070	6980	9150	4930	7040	7019.65	16.08	9098	-40050	7266	7152	7086	6972	6906	7130	6950	534	2110	100	5200	10	1	533800000	37259	183.68	1.67	12	0.03	38.00	4191.00	10170	20230510	-31.37	6710	20231207	4.02	10170	-31.37	20230510	6710	4.02	20231207	10170	-31.37	20230510	6710	4.02	20231207	0.17	N	018880	100	533 억	85821267	N	N	13641	N	N
73	20231218	090320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	-10	5	-0.14	118225940	16824	1.50	7020	7070	7020	9150	4930	7040	7027.22	16.08	9098	-293	7266	7152	7086	6972	6906	7130	6950	534	2110	100	5200	10	1	533800000	37526	185.00	1.68	12	0.00	38.00	4191.00	10170	20230510	-30.88	6710	20231207	4.77	10170	-30.88	20230510	6710	4.77	20231207	10170	-30.88	20230510	6710	4.77	20231207	0.17	N	018880	100	533 억	85821267	N	N	13641	N	N
74	20231215	160321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	20	2	0.28	7701229480	1087860	102.60	7040	7200	7020	9120	4920	7020	7079.26	16.07	35738	45713	7133	7076	7043	6986	6953	7060	6970	534	2100	100	5190	10	1	533800000	37580	185.26	1.68	12	0.20	38.00	4191.00	10170	20230510	-30.78	6710	20231207	4.92	10170	-30.78	20230510	6710	4.92	20231207	10170	-30.78	20230510	6710	4.92	20231207	0.17	N	018880	100	533 억	85796104	N	N	13641	N	N
75	20231215	150323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	40	2	0.57	5816398800	820223	77.36	7040	7200	7020	9120	4920	7020	7091.24	16.07	35738	-5502	7133	7076	7043	6986	6953	7060	6970	534	2100	100	5190	10	1	533800000	37686	185.79	1.68	12	0.15	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	85796104	N	N	6245	N	N
76	20231215	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	20	2	0.28	4680947870	659099	62.16	7040	7200	7030	9120	4920	7020	7102.04	16.07	35738	-2779	7133	7076	7043	6986	6953	7060	6970	534	2100	100	5190	10	1	533800000	37580	185.26	1.68	12	0.12	38.00	4191.00	10170	20230510	-30.78	6710	20231207	4.92	10170	-30.78	20230510	6710	4.92	20231207	10170	-30.78	20230510	6710	4.92	20231207	0.17	N	018880	100	533 억	85796104	N	N	6245	N	N
77	20231215	130321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	50	2	0.71	3887490100	546629	51.55	7040	7200	7030	9120	4920	7020	7111.75	16.07	35738	26804	7133	7076	7043	6986	6953	7060	6970	534	2100	100	5190	10	1	533800000	37740	186.05	1.69	12	0.10	38.00	4191.00	10170	20230510	-30.48	6710	20231207	5.37	10170	-30.48	20230510	6710	5.37	20231207	10170	-30.48	20230510	6710	5.37	20231207	0.17	N	018880	100	533 억	85796104	N	N	6245	N	N
78	20231215	120321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	80	2	1.14	3164511400	444407	41.91	7040	7200	7030	9120	4920	7020	7120.75	16.07	35738	67817	7133	7076	7043	6986	6953	7060	6970	534	2100	100	5190	10	1	533800000	37900	186.84	1.69	12	0.08	38.00	4191.00	10170	20230510	-30.19	6710	20231207	5.81	10170	-30.19	20230510	6710	5.81	20231207	10170	-30.19	20230510	6710	5.81	20231207	0.17	N	018880	100	533 억	85796104	N	N	6245	N	N
79	20231215	110322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	140	2	1.99	2565108810	360266	33.98	7040	7200	7030	9120	4920	7020	7120.04	16.07	35738	84167	7133	7076	7043	6986	6953	7060	6970	534	2100	100	5190	10	1	533800000	38220	188.42	1.71	12	0.07	38.00	4191.00	10170	20230510	-29.60	6710	20231207	6.71	10170	-29.60	20230510	6710	6.71	20231207	10170	-29.60	20230510	6710	6.71	20231207	0.17	N	018880	100	533 억	85796104	N	N	6245	N	N
80	20231215	100323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	100	2	1.42	1376898630	194026	18.30	7040	7130	7030	9120	4920	7020	7096.46	16.07	35738	51631	7133	7076	7043	6986	6953	7060	6970	534	2100	100	5190	10	1	533800000	38007	187.37	1.70	12	0.04	38.00	4191.00	10170	20230510	-29.99	6710	20231207	6.11	10170	-29.99	20230510	6710	6.11	20231207	10170	-29.99	20230510	6710	6.11	20231207	0.17	N	018880	100	533 억	85796104	N	N	6245	N	N
81	20231215	090321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	50	2	0.71	45329170	6434	0.61	7040	7080	7030	9120	4920	7020	7045.25	16.07	35738	-2019	7133	7076	7043	6986	6953	7060	6970	534	2100	100	5190	10	1	533800000	37740	186.05	1.69	12	0.00	38.00	4191.00	10170	20230510	-30.48	6710	20231207	5.37	10170	-30.48	20230510	6710	5.37	20231207	10170	-30.48	20230510	6710	5.37	20231207	0.17	N	018880	100	533 억	85796104	N	N	6245	N	N
82	20231214	160322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	30	2	0.43	7422343700	1053490	328.45	7090	7100	7010	9080	4900	6990	7045.49	16.08	5309	264016	7110	7050	7020	6960	6930	7035	6945	534	2090	100	5170	10	1	533800000	37473	184.74	1.68	12	0.20	38.00	4191.00	10170	20230510	-30.97	6710	20231207	4.62	10170	-30.97	20230510	6710	4.62	20231207	10170	-30.97	20230510	6710	4.62	20231207	0.17	N	018880	100	533 억	85826943	N	N	6245	N	N
83	20231214	150331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	50	2	0.72	3739425800	528946	164.91	7090	7100	7010	9080	4900	6990	7069.60	16.08	5309	140372	7110	7050	7020	6960	6930	7035	6945	534	2090	100	5170	10	1	533800000	37580	185.26	1.68	12	0.10	38.00	4191.00	10170	20230510	-30.78	6710	20231207	4.92	10170	-30.78	20230510	6710	4.92	20231207	10170	-30.78	20230510	6710	4.92	20231207	0.17	N	018880	100	533 억	85826943	N	N	5256	N	N
84	20231214	140331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	90	2	1.29	2938916890	415693	129.60	7090	7100	7010	9080	4900	6990	7069.95	16.08	5309	121796	7110	7050	7020	6960	6930	7035	6945	534	2090	100	5170	10	1	533800000	37793	186.32	1.69	12	0.08	38.00	4191.00	10170	20230510	-30.38	6710	20231207	5.51	10170	-30.38	20230510	6710	5.51	20231207	10170	-30.38	20230510	6710	5.51	20231207	0.17	N	018880	100	533 억	85826943	N	N	5256	N	N
85	20231214	130326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	30	2	0.43	2440384830	345156	107.61	7090	7100	7010	9080	4900	6990	7070.42	16.08	5309	81386	7110	7050	7020	6960	6930	7035	6945	534	2090	100	5170	10	1	533800000	37473	184.74	1.68	12	0.06	38.00	4191.00	10170	20230510	-30.97	6710	20231207	4.62	10170	-30.97	20230510	6710	4.62	20231207	10170	-30.97	20230510	6710	4.62	20231207	0.17	N	018880	100	533 억	85826943	N	N	5256	N	N
86	20231214	120333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	40	2	0.57	2116037650	299037	93.23	7090	7100	7010	9080	4900	6990	7076.22	16.08	5309	90937	7110	7050	7020	6960	6930	7035	6945	534	2090	100	5170	10	1	533800000	37526	185.00	1.68	12	0.06	38.00	4191.00	10170	20230510	-30.88	6710	20231207	4.77	10170	-30.88	20230510	6710	4.77	20231207	10170	-30.88	20230510	6710	4.77	20231207	0.17	N	018880	100	533 억	85826943	N	N	5256	N	N
87	20231214	110324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	70	2	1.00	1806466510	255216	79.57	7090	7100	7010	9080	4900	6990	7078.24	16.08	5309	91556	7110	7050	7020	6960	6930	7035	6945	534	2090	100	5170	10	1	533800000	37686	185.79	1.68	12	0.05	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	85826943	N	N	5256	N	N
88	20231214	100318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	80	2	1.14	1060938180	149954	46.75	7090	7090	7010	9080	4900	6990	7075.18	16.08	5309	50942	7110	7050	7020	6960	6930	7035	6945	534	2090	100	5170	10	1	533800000	37740	186.05	1.69	12	0.03	38.00	4191.00	10170	20230510	-30.48	6710	20231207	5.37	10170	-30.48	20230510	6710	5.37	20231207	10170	-30.48	20230510	6710	5.37	20231207	0.17	N	018880	100	533 억	85826943	N	N	5256	N	N
89	20231214	090308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	60	2	0.86	171363800	24256	7.56	7090	7090	7010	9080	4900	6990	7065.27	16.08	5309	8305	7110	7050	7020	6960	6930	7035	6945	534	2090	100	5170	10	1	533800000	37633	185.53	1.68	12	0.00	38.00	4191.00	10170	20230510	-30.68	6710	20231207	5.07	10170	-30.68	20230510	6710	5.07	20231207	10170	-30.68	20230510	6710	5.07	20231207	0.17	N	018880	100	533 억	85826943	N	N	5256	N	N
90	20231213	160319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6990	-50	5	-0.71	2245033430	319793	48.32	7080	7080	6990	9150	4930	7040	7020.29	16.10	179138	-41751	7146	7092	7046	6992	6946	7120	7020	534	2110	100	5200	10	1	533800000	37313	183.95	1.67	12	0.06	38.00	4191.00	10170	20230510	-31.27	6710	20231207	4.17	10170	-31.27	20230510	6710	4.17	20231207	10170	-31.27	20230510	6710	4.17	20231207	0.17	N	018880	100	533 억	85927407	N	N	5256	N	N
91	20231213	150327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	-30	5	-0.43	1780274500	253340	38.28	7080	7080	6990	9150	4930	7040	7027.21	16.10	179138	-37931	7146	7092	7046	6992	6946	7120	7020	534	2110	100	5200	10	1	533800000	37419	184.47	1.67	12	0.05	38.00	4191.00	10170	20230510	-31.07	6710	20231207	4.47	10170	-31.07	20230510	6710	4.47	20231207	10170	-31.07	20230510	6710	4.47	20231207	0.17	N	018880	100	533 억	85927407	N	N	229	N	N
92	20231213	140327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	-30	5	-0.43	1387045120	197207	29.80	7080	7080	7000	9150	4930	7040	7033.45	16.10	179138	-28258	7146	7092	7046	6992	6946	7120	7020	534	2110	100	5200	10	1	533800000	37419	184.47	1.67	12	0.04	38.00	4191.00	10170	20230510	-31.07	6710	20231207	4.47	10170	-31.07	20230510	6710	4.47	20231207	10170	-31.07	20230510	6710	4.47	20231207	0.17	N	018880	100	533 억	85927407	N	N	229	N	N
93	20231213	130325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	-20	5	-0.28	1108266170	157443	23.79	7080	7080	7010	9150	4930	7040	7039.16	16.10	179138	-26714	7146	7092	7046	6992	6946	7120	7020	534	2110	100	5200	10	1	533800000	37473	184.74	1.68	12	0.03	38.00	4191.00	10170	20230510	-30.97	6710	20231207	4.62	10170	-30.97	20230510	6710	4.62	20231207	10170	-30.97	20230510	6710	4.62	20231207	0.17	N	018880	100	533 억	85927407	N	N	229	N	N
94	20231213	120325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	10	2	0.14	736143520	104498	15.79	7080	7080	7020	9150	4930	7040	7044.57	16.10	179138	5029	7146	7092	7046	6992	6946	7120	7020	534	2110	100	5200	10	1	533800000	37633	185.53	1.68	12	0.02	38.00	4191.00	10170	20230510	-30.68	6710	20231207	5.07	10170	-30.68	20230510	6710	5.07	20231207	10170	-30.68	20230510	6710	5.07	20231207	0.17	N	018880	100	533 억	85927407	N	N	229	N	N
95	20231213	110325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	0	3	0.00	520319860	73825	11.15	7080	7080	7020	9150	4930	7040	7048.02	16.10	179138	8168	7146	7092	7046	6992	6946	7120	7020	534	2110	100	5200	10	1	533800000	37580	185.26	1.68	12	0.01	38.00	4191.00	10170	20230510	-30.78	6710	20231207	4.92	10170	-30.78	20230510	6710	4.92	20231207	10170	-30.78	20230510	6710	4.92	20231207	0.17	N	018880	100	533 억	85927407	N	N	229	N	N
96	20231213	100330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	0	3	0.00	322554290	45746	6.91	7080	7080	7020	9150	4930	7040	7050.98	16.10	179138	4929	7146	7092	7046	6992	6946	7120	7020	534	2110	100	5200	10	1	533800000	37580	185.26	1.68	12	0.01	38.00	4191.00	10170	20230510	-30.78	6710	20231207	4.92	10170	-30.78	20230510	6710	4.92	20231207	10170	-30.78	20230510	6710	4.92	20231207	0.17	N	018880	100	533 억	85927407	N	N	229	N	N
97	20231213	090321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	10	2	0.14	47779640	6775	1.02	7080	7080	7020	9150	4930	7040	7052.35	16.10	179138	1009	7146	7092	7046	6992	6946	7120	7020	534	2110	100	5200	10	1	533800000	37633	185.53	1.68	12	0.00	38.00	4191.00	10170	20230510	-30.68	6710	20231207	5.07	10170	-30.68	20230510	6710	5.07	20231207	10170	-30.68	20230510	6710	5.07	20231207	0.17	N	018880	100	533 억	85927407	N	N	229	N	N
98	20231212	160312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	40	2	0.57	4667556300	661361	114.56	7020	7100	7000	9100	4900	7000	7057.52	16.09	139863	240671	7080	7040	7000	6960	6920	7020	6940	534	2100	100	5180	10	1	533800000	37580	185.26	1.68	12	0.12	38.00	4191.00	10170	20230510	-30.78	6710	20231207	4.92	10170	-30.78	20230510	6710	4.92	20231207	10170	-30.78	20230510	6710	4.92	20231207	0.17	N	018880	100	533 억	85894268	N	N	229	N	N
99	20231212	150317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	50	2	0.71	3974072970	562899	97.51	7020	7100	7000	9100	4900	7000	7060.01	16.09	139863	193915	7080	7040	7000	6960	6920	7020	6940	534	2100	100	5180	10	1	533800000	37633	185.53	1.68	12	0.11	38.00	4191.00	10170	20230510	-30.68	6710	20231207	5.07	10170	-30.68	20230510	6710	5.07	20231207	10170	-30.68	20230510	6710	5.07	20231207	0.17	N	018880	100	533 억	85894268	N	N	339	N	N
100	20231212	140305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	60	2	0.86	3389915440	480174	83.18	7020	7100	7000	9100	4900	7000	7059.76	16.09	139863	178673	7080	7040	7000	6960	6920	7020	6940	534	2100	100	5180	10	1	533800000	37686	185.79	1.68	12	0.09	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	85894268	N	N	339	N	N
101	20231212	130303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	50	2	0.71	2899806150	410771	71.16	7020	7100	7000	9100	4900	7000	7059.42	16.09	139863	170696	7080	7040	7000	6960	6920	7020	6940	534	2100	100	5180	10	1	533800000	37633	185.53	1.68	12	0.08	38.00	4191.00	10170	20230510	-30.68	6710	20231207	5.07	10170	-30.68	20230510	6710	5.07	20231207	10170	-30.68	20230510	6710	5.07	20231207	0.17	N	018880	100	533 억	85894268	N	N	339	N	N
102	20231212	120301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	50	2	0.71	2356207340	333787	57.82	7020	7100	7000	9100	4900	7000	7059.01	16.09	139863	142989	7080	7040	7000	6960	6920	7020	6940	534	2100	100	5180	10	1	533800000	37633	185.53	1.68	12	0.06	38.00	4191.00	10170	20230510	-30.68	6710	20231207	5.07	10170	-30.68	20230510	6710	5.07	20231207	10170	-30.68	20230510	6710	5.07	20231207	0.17	N	018880	100	533 억	85894268	N	N	339	N	N
103	20231212	110304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	50	2	0.71	2024979690	286813	49.68	7020	7100	7000	9100	4900	7000	7060.28	16.09	139863	130546	7080	7040	7000	6960	6920	7020	6940	534	2100	100	5180	10	1	533800000	37633	185.53	1.68	12	0.05	38.00	4191.00	10170	20230510	-30.68	6710	20231207	5.07	10170	-30.68	20230510	6710	5.07	20231207	10170	-30.68	20230510	6710	5.07	20231207	0.17	N	018880	100	533 억	85894268	N	N	339	N	N
104	20231212	100316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	60	2	0.86	1543001810	218549	37.86	7020	7100	7000	9100	4900	7000	7060.21	16.09	139863	113091	7080	7040	7000	6960	6920	7020	6940	534	2100	100	5180	10	1	533800000	37686	185.79	1.68	12	0.04	38.00	4191.00	10170	20230510	-30.58	6710	20231207	5.22	10170	-30.58	20230510	6710	5.22	20231207	10170	-30.58	20230510	6710	5.22	20231207	0.17	N	018880	100	533 억	85894268	N	N	339	N	N
105	20231212	090313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	20	2	0.29	132471380	18879	3.27	7020	7030	7000	9100	4900	7000	7016.86	16.09	139863	14369	7080	7040	7000	6960	6920	7020	6940	534	2100	100	5180	10	1	533800000	37473	184.74	1.68	12	0.00	38.00	4191.00	10170	20230510	-30.97	6710	20231207	4.62	10170	-30.97	20230510	6710	4.62	20231207	10170	-30.97	20230510	6710	4.62	20231207	0.17	N	018880	100	533 억	85894268	N	N	339	N	N
106	20231211	160315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	30	2	0.43	3725714440	532240	75.69	7030	7040	6960	9060	4880	6970	7000.06	16.14	-26530	75312	7096	7032	6916	6852	6736	7065	6885	534	2090	100	5150	10	1	533800000	37366	184.21	1.67	12	0.10	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	86143049	N	N	339	N	N
107	20231211	150314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	30	2	0.43	2687242260	383944	54.60	7030	7040	6960	9060	4880	6970	6999.05	16.14	-26530	-10997	7096	7032	6916	6852	6736	7065	6885	534	2090	100	5150	10	1	533800000	37366	184.21	1.67	12	0.07	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	86143049	N	N	186	N	N
108	20231211	140313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	30	2	0.43	2120722520	302985	43.09	7030	7040	6960	9060	4880	6970	6999.43	16.14	-26530	-44722	7096	7032	6916	6852	6736	7065	6885	534	2090	100	5150	10	1	533800000	37366	184.21	1.67	12	0.06	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	86143049	N	N	186	N	N
109	20231211	130315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	30	2	0.43	1897483050	271090	38.55	7030	7040	6960	9060	4880	6970	6999.46	16.14	-26530	-41535	7096	7032	6916	6852	6736	7065	6885	534	2090	100	5150	10	1	533800000	37366	184.21	1.67	12	0.05	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	86143049	N	N	186	N	N
110	20231211	120315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	30	2	0.43	1670658850	238648	33.94	7030	7040	6960	9060	4880	6970	7000.51	16.14	-26530	-39667	7096	7032	6916	6852	6736	7065	6885	534	2090	100	5150	10	1	533800000	37366	184.21	1.67	12	0.04	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	86143049	N	N	186	N	N
111	20231211	110313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	30	2	0.43	1377214540	196704	27.97	7030	7040	6960	9060	4880	6970	7001.46	16.14	-26530	-35467	7096	7032	6916	6852	6736	7065	6885	534	2090	100	5150	10	1	533800000	37366	184.21	1.67	12	0.04	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	86143049	N	N	186	N	N
112	20231211	100314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	30	2	0.43	1103081700	157509	22.40	7030	7040	6960	9060	4880	6970	7003.29	16.14	-26530	-30805	7096	7032	6916	6852	6736	7065	6885	534	2090	100	5150	10	1	533800000	37366	184.21	1.67	12	0.03	38.00	4191.00	10170	20230510	-31.17	6710	20231207	4.32	10170	-31.17	20230510	6710	4.32	20231207	10170	-31.17	20230510	6710	4.32	20231207	0.17	N	018880	100	533 억	86143049	N	N	186	N	N
113	20231211	090315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6970	0	3	0.00	343317870	49005	6.97	7030	7030	6960	9060	4880	6970	7005.77	16.14	-26530	-18126	7096	7032	6916	6852	6736	7065	6885	534	2090	100	5150	10	1	533800000	37206	183.42	1.66	12	0.01	38.00	4191.00	10170	20230510	-31.47	6710	20231207	3.87	10170	-31.47	20230510	6710	3.87	20231207	10170	-31.47	20230510	6710	3.87	20231207	0.17	N	018880	100	533 억	86143049	N	N	186	N	N
114	20231208	160310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6970	120	2	1.75	4852301150	702002	51.47	6940	6980	6800	8900	4800	6850	6912.06	16.14	0	202292	7116	6982	6846	6712	6576	6915	6645	534	2050	100	5060	10	1	533800000	37206	183.42	1.66	12	0.13	38.00	4191.00	10170	20230510	-31.47	6710	20231207	3.87	10170	-31.47	20230510	6710	3.87	20231207	10170	-31.47	20230510	6710	3.87	20231207	0.17	N	018880	100	533 억	86143049	N	N	186	N	N
115	20231208	150313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6960	110	2	1.61	4035713470	584771	42.87	6940	6970	6800	8900	4800	6850	6901.36	16.14	0	163138	7116	6982	6846	6712	6576	6915	6645	534	2050	100	5060	10	1	533800000	37152	183.16	1.66	12	0.11	38.00	4191.00	10170	20230510	-31.56	6710	20231207	3.73	10170	-31.56	20230510	6710	3.73	20231207	10170	-31.56	20230510	6710	3.73	20231207	0.17	N	018880	100	533 억	86143049	N	N	6990	N	N
116	20231208	140311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6940	90	2	1.31	3182767980	461862	33.86	6940	6950	6800	8900	4800	6850	6891.17	16.14	0	120639	7116	6982	6846	6712	6576	6915	6645	534	2050	100	5060	10	1	533800000	37046	182.63	1.66	12	0.09	38.00	4191.00	10170	20230510	-31.76	6710	20231207	3.43	10170	-31.76	20230510	6710	3.43	20231207	10170	-31.76	20230510	6710	3.43	20231207	0.17	N	018880	100	533 억	86143049	N	N	6990	N	N
117	20231208	130312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6900	50	2	0.73	2570257710	373314	27.37	6940	6940	6800	8900	4800	6850	6884.98	16.14	0	98525	7116	6982	6846	6712	6576	6915	6645	534	2050	100	5060	10	1	533800000	36832	181.58	1.65	12	0.07	38.00	4191.00	10170	20230510	-32.15	6710	20231207	2.83	10170	-32.15	20230510	6710	2.83	20231207	10170	-32.15	20230510	6710	2.83	20231207	0.17	N	018880	100	533 억	86143049	N	N	6990	N	N
118	20231208	120308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6880	30	2	0.44	2057876170	298891	21.91	6940	6940	6800	8900	4800	6850	6885.04	16.14	0	74290	7116	6982	6846	6712	6576	6915	6645	534	2050	100	5060	10	1	533800000	36725	181.05	1.64	12	0.06	38.00	4191.00	10170	20230510	-32.35	6710	20231207	2.53	10170	-32.35	20230510	6710	2.53	20231207	10170	-32.35	20230510	6710	2.53	20231207	0.17	N	018880	100	533 억	86143049	N	N	6990	N	N
119	20231208	110306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6860	10	2	0.15	1585925950	230437	16.89	6940	6940	6800	8900	4800	6850	6882.25	16.14	0	51111	7116	6982	6846	6712	6576	6915	6645	534	2050	100	5060	10	1	533800000	36619	180.53	1.64	12	0.04	38.00	4191.00	10170	20230510	-32.55	6710	20231207	2.24	10170	-32.55	20230510	6710	2.24	20231207	10170	-32.55	20230510	6710	2.24	20231207	0.17	N	018880	100	533 억	86143049	N	N	6990	N	N
120	20231208	100312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6900	50	2	0.73	915264120	132895	9.74	6940	6940	6800	8900	4800	6850	6887.12	16.14	0	32742	7116	6982	6846	6712	6576	6915	6645	534	2050	100	5060	10	1	533800000	36832	181.58	1.65	12	0.02	38.00	4191.00	10170	20230510	-32.15	6710	20231207	2.83	10170	-32.15	20230510	6710	2.83	20231207	10170	-32.15	20230510	6710	2.83	20231207	0.17	N	018880	100	533 억	86143049	N	N	6990	N	N
121	20231208	090309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6810	-40	5	-0.58	188778400	27580	2.02	6940	6940	6800	8900	4800	6850	6844.76	16.14	0	-3937	7116	6982	6846	6712	6576	6915	6645	534	2050	100	5060	10	1	533800000	36352	179.21	1.62	12	0.01	38.00	4191.00	10170	20230510	-33.04	6710	20231207	1.49	10170	-33.04	20230510	6710	1.49	20231207	10170	-33.04	20230510	6710	1.49	20231207	0.17	N	018880	100	533 억	86143049	N	N	6990	N	N
122	20231207	160308	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6850	-100	5	-1.44	9332403060	1360558	223.31	6900	6980	6710	9030	4870	6950	6859.25	16.18	0	484956	7110	7030	6980	6900	6850	7070	6940	534	2080	100	5140	10	1	533800000	36565	180.26	1.63	12	0.25	38.00	4191.00	10170	20230510	-32.65	6710	20231207	2.09	10170	-32.65	20230510	6710	2.09	20231207	10170	-32.65	20230510	6710	2.09	20231207	0.15	N	018880	100	533 억	86370799	N	N	6990	N	N
123	20231207	150310	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6890	-60	5	-0.86	6970865290	1016143	166.78	6900	6980	6710	9030	4870	6950	6860.12	16.18	0	244827	7110	7030	6980	6900	6850	7070	6940	534	2080	100	5140	10	1	533800000	36779	181.32	1.64	12	0.19	38.00	4191.00	10170	20230510	-32.25	6710	20231207	2.68	10170	-32.25	20230510	6710	2.68	20231207	10170	-32.25	20230510	6710	2.68	20231207	0.15	N	018880	100	533 억	86370799	N	N	2579	N	N
124	20231207	140309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6950	0	3	0.00	6228681050	908991	149.20	6900	6980	6710	9030	4870	6950	6852.30	16.18	0	203571	7110	7030	6980	6900	6850	7070	6940	534	2080	100	5140	10	1	533800000	37099	182.89	1.66	12	0.17	38.00	4191.00	10170	20230510	-31.66	6710	20231207	3.58	10170	-31.66	20230510	6710	3.58	20231207	10170	-31.66	20230510	6710	3.58	20231207	0.15	N	018880	100	533 억	86370799	N	N	2579	N	N
125	20231207	130309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6970	20	2	0.29	5944481640	868133	142.49	6900	6980	6710	9030	4870	6950	6847.43	16.18	0	189592	7110	7030	6980	6900	6850	7070	6940	534	2080	100	5140	10	1	533800000	37206	183.42	1.66	12	0.16	38.00	4191.00	10170	20230510	-31.47	6710	20231207	3.87	10170	-31.47	20230510	6710	3.87	20231207	10170	-31.47	20230510	6710	3.87	20231207	0.15	N	018880	100	533 억	86370799	N	N	2579	N	N
126	20231207	120309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6940	-10	5	-0.14	5480011550	801250	131.51	6900	6980	6710	9030	4870	6950	6839.33	16.18	0	167922	7110	7030	6980	6900	6850	7070	6940	534	2080	100	5140	10	1	533800000	37046	182.63	1.66	12	0.15	38.00	4191.00	10170	20230510	-31.76	6710	20231207	3.43	10170	-31.76	20230510	6710	3.43	20231207	10170	-31.76	20230510	6710	3.43	20231207	0.15	N	018880	100	533 억	86370799	N	N	2579	N	N
127	20231207	110306	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6910	-40	5	-0.58	5082937630	743825	122.09	6900	6980	6710	9030	4870	6950	6833.51	16.18	0	132294	7110	7030	6980	6900	6850	7070	6940	534	2080	100	5140	10	1	533800000	36886	181.84	1.65	12	0.14	38.00	4191.00	10170	20230510	-32.06	6710	20231207	2.98	10170	-32.06	20230510	6710	2.98	20231207	10170	-32.06	20230510	6710	2.98	20231207	0.15	N	018880	100	533 억	86370799	N	N	2579	N	N
128	20231207	100308	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6920	-30	5	-0.43	4256535970	624218	102.46	6900	6980	6710	9030	4870	6950	6818.99	16.18	0	80956	7110	7030	6980	6900	6850	7070	6940	534	2080	100	5140	10	1	533800000	36939	182.11	1.65	12	0.12	38.00	4191.00	10170	20230510	-31.96	6710	20231207	3.13	10170	-31.96	20230510	6710	3.13	20231207	10170	-31.96	20230510	6710	3.13	20231207	0.15	N	018880	100	533 억	86370799	N	N	2579	N	N
129	20231207	090309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6820	-130	5	-1.87	653835260	95200	15.63	6900	6980	6800	9030	4870	6950	6868.02	16.18	0	-17979	7110	7030	6980	6900	6850	7070	6940	534	2080	100	5140	10	1	533800000	36405	179.47	1.63	12	0.02	38.00	4191.00	10170	20230510	-32.94	6750	20231114	1.04	10170	-32.94	20230510	6750	1.04	20231114	10170	-32.94	20230510	6750	1.04	20231114	0.15	N	018880	100	533 억	86370799	N	N	2579	N	N
130	20231206	160303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6950	-10	5	-0.14	4256920540	608823	97.70	6930	7060	6930	9040	4880	6960	6992.06	16.21	0	183405	7146	7052	7006	6912	6866	7030	6890	534	2080	100	5150	10	1	533800000	37099	182.89	1.66	12	0.11	38.00	4191.00	10170	20230510	-31.66	6750	20231114	2.96	10170	-31.66	20230510	6750	2.96	20231114	10170	-31.66	20230510	6750	2.96	20231114	0.15	N	018880	100	533 억	86526285	N	N	2579	N	N
131	20231206	150310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6970	10	2	0.14	3331635950	475766	76.35	6930	7060	6930	9040	4880	6960	7002.68	16.21	0	171429	7146	7052	7006	6912	6866	7030	6890	534	2080	100	5150	10	1	533800000	37206	183.42	1.66	12	0.09	38.00	4191.00	10170	20230510	-31.47	6750	20231114	3.26	10170	-31.47	20230510	6750	3.26	20231114	10170	-31.47	20230510	6750	3.26	20231114	0.15	N	018880	100	533 억	86526285	N	N	4118	N	N
132	20231206	140308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6970	10	2	0.14	2742517320	391263	62.79	6930	7060	6930	9040	4880	6960	7009.40	16.21	0	166725	7146	7052	7006	6912	6866	7030	6890	534	2080	100	5150	10	1	533800000	37206	183.42	1.66	12	0.07	38.00	4191.00	10170	20230510	-31.47	6750	20231114	3.26	10170	-31.47	20230510	6750	3.26	20231114	10170	-31.47	20230510	6750	3.26	20231114	0.15	N	018880	100	533 억	86526285	N	N	4118	N	N
133	20231206	130307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	50	2	0.72	2311220340	329520	52.88	6930	7060	6930	9040	4880	6960	7013.91	16.21	0	154218	7146	7052	7006	6912	6866	7030	6890	534	2080	100	5150	10	1	533800000	37419	184.47	1.67	12	0.06	38.00	4191.00	10170	20230510	-31.07	6750	20231114	3.85	10170	-31.07	20230510	6750	3.85	20231114	10170	-31.07	20230510	6750	3.85	20231114	0.15	N	018880	100	533 억	86526285	N	N	4118	N	N
134	20231206	120305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	50	2	0.72	1864349240	265811	42.66	6930	7060	6930	9040	4880	6960	7013.83	16.21	0	129848	7146	7052	7006	6912	6866	7030	6890	534	2080	100	5150	10	1	533800000	37419	184.47	1.67	12	0.05	38.00	4191.00	10170	20230510	-31.07	6750	20231114	3.85	10170	-31.07	20230510	6750	3.85	20231114	10170	-31.07	20230510	6750	3.85	20231114	0.15	N	018880	100	533 억	86526285	N	N	4118	N	N
135	20231206	110309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	70	2	1.01	1374776330	196125	31.47	6930	7060	6930	9040	4880	6960	7009.71	16.21	0	95861	7146	7052	7006	6912	6866	7030	6890	534	2080	100	5150	10	1	533800000	37526	185.00	1.68	12	0.04	38.00	4191.00	10170	20230510	-30.88	6750	20231114	4.15	10170	-30.88	20230510	6750	4.15	20231114	10170	-30.88	20230510	6750	4.15	20231114	0.15	N	018880	100	533 억	86526285	N	N	4118	N	N
136	20231206	100307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	60	2	0.86	785897610	112465	18.05	6930	7030	6930	9040	4880	6960	6987.94	16.21	0	45389	7146	7052	7006	6912	6866	7030	6890	534	2080	100	5150	10	1	533800000	37473	184.74	1.68	12	0.02	38.00	4191.00	10170	20230510	-30.97	6750	20231114	4.00	10170	-30.97	20230510	6750	4.00	20231114	10170	-30.97	20230510	6750	4.00	20231114	0.15	N	018880	100	533 억	86526285	N	N	4118	N	N
137	20231206	090307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6950	-10	5	-0.14	154107360	22200	3.56	6930	6990	6930	9040	4880	6960	6941.73	16.21	0	5532	7146	7052	7006	6912	6866	7030	6890	534	2080	100	5150	10	1	533800000	37099	182.89	1.66	12	0.00	38.00	4191.00	10170	20230510	-31.66	6750	20231114	2.96	10170	-31.66	20230510	6750	2.96	20231114	10170	-31.66	20230510	6750	2.96	20231114	0.15	N	018880	100	533 억	86526285	N	N	4118	N	N
138	20231205	160308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6960	-140	5	-1.97	4349696180	620476	189.90	7050	7100	6960	9230	4970	7100	7010.27	16.25	0	98453	7300	7200	7150	7050	7000	7175	7025	534	2130	100	5250	10	1	533800000	37152	183.16	1.66	12	0.12	38.00	4191.00	10170	20230510	-31.56	6750	20231114	3.11	10170	-31.56	20230510	6750	3.11	20231114	10170	-31.56	20230510	6750	3.11	20231114	0.15	N	018880	100	533 억	86716686	N	N	4118	N	N
139	20231205	150307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6990	-110	5	-1.55	3495088070	497793	152.35	7050	7100	6970	9230	4970	7100	7021.17	16.25	0	72844	7300	7200	7150	7050	7000	7175	7025	534	2130	100	5250	10	1	533800000	37313	183.95	1.67	12	0.09	38.00	4191.00	10170	20230510	-31.27	6750	20231114	3.56	10170	-31.27	20230510	6750	3.56	20231114	10170	-31.27	20230510	6750	3.56	20231114	0.15	N	018880	100	533 억	86716686	N	N	681	N	N
140	20231205	140307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	-70	5	-0.99	2509800390	356995	109.26	7050	7100	7010	9230	4970	7100	7030.35	16.25	0	77942	7300	7200	7150	7050	7000	7175	7025	534	2130	100	5250	10	1	533800000	37526	185.00	1.68	12	0.07	38.00	4191.00	10170	20230510	-30.88	6750	20231114	4.15	10170	-30.88	20230510	6750	4.15	20231114	10170	-30.88	20230510	6750	4.15	20231114	0.15	N	018880	100	533 억	86716686	N	N	681	N	N
141	20231205	130308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	-60	5	-0.85	2159613430	307227	94.03	7050	7100	7010	9230	4970	7100	7029.37	16.25	0	51411	7300	7200	7150	7050	7000	7175	7025	534	2130	100	5250	10	1	533800000	37580	185.26	1.68	12	0.06	38.00	4191.00	10170	20230510	-30.78	6750	20231114	4.30	10170	-30.78	20230510	6750	4.30	20231114	10170	-30.78	20230510	6750	4.30	20231114	0.15	N	018880	100	533 억	86716686	N	N	681	N	N
142	20231205	120306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	-90	5	-1.27	1727068900	245634	75.18	7050	7100	7010	9230	4970	7100	7031.07	16.25	0	40440	7300	7200	7150	7050	7000	7175	7025	534	2130	100	5250	10	1	533800000	37419	184.47	1.67	12	0.05	38.00	4191.00	10170	20230510	-31.07	6750	20231114	3.85	10170	-31.07	20230510	6750	3.85	20231114	10170	-31.07	20230510	6750	3.85	20231114	0.15	N	018880	100	533 억	86716686	N	N	681	N	N
143	20231205	110305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	-80	5	-1.13	1335325030	189842	58.10	7050	7100	7010	9230	4970	7100	7033.88	16.25	0	32742	7300	7200	7150	7050	7000	7175	7025	534	2130	100	5250	10	1	533800000	37473	184.74	1.68	12	0.04	38.00	4191.00	10170	20230510	-30.97	6750	20231114	4.00	10170	-30.97	20230510	6750	4.00	20231114	10170	-30.97	20230510	6750	4.00	20231114	0.15	N	018880	100	533 억	86716686	N	N	681	N	N
144	20231205	100306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	-60	5	-0.85	810821570	115195	35.26	7050	7100	7010	9230	4970	7100	7038.69	16.25	0	14177	7300	7200	7150	7050	7000	7175	7025	534	2130	100	5250	10	1	533800000	37580	185.26	1.68	12	0.02	38.00	4191.00	10170	20230510	-30.78	6750	20231114	4.30	10170	-30.78	20230510	6750	4.30	20231114	10170	-30.78	20230510	6750	4.30	20231114	0.15	N	018880	100	533 억	86716686	N	N	681	N	N
145	20231205	090304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	-40	5	-0.56	97693520	13849	4.24	7050	7100	7050	9230	4970	7100	7054.19	16.25	0	603	7300	7200	7150	7050	7000	7175	7025	534	2130	100	5250	10	1	533800000	37686	185.79	1.68	12	0.00	38.00	4191.00	10170	20230510	-30.58	6750	20231114	4.59	10170	-30.58	20230510	6750	4.59	20231114	10170	-30.58	20230510	6750	4.59	20231114	0.15	N	018880	100	533 억	86716686	N	N	681	N	N
146	20231204	160306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	-20	5	-0.28	2333000150	326400	67.58	7230	7250	7100	9250	4990	7120	7147.68	16.25	0	62768	7286	7202	7156	7072	7026	7180	7050	534	2130	100	5260	10	1	533800000	37900	186.84	1.69	12	0.06	38.00	4191.00	10170	20230510	-30.19	6750	20231114	5.19	10170	-30.19	20230510	6750	5.19	20231114	10170	-30.19	20230510	6750	5.19	20231114	0.16	N	018880	100	533 억	86738994	N	N	681	N	N
147	20231204	150308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7110	-10	5	-0.14	1787810850	249668	51.69	7230	7250	7100	9250	4990	7120	7160.75	16.25	0	61153	7286	7202	7156	7072	7026	7180	7050	534	2130	100	5260	10	1	533800000	37953	187.11	1.70	12	0.05	38.00	4191.00	10170	20230510	-30.09	6750	20231114	5.33	10170	-30.09	20230510	6750	5.33	20231114	10170	-30.09	20230510	6750	5.33	20231114	0.16	N	018880	100	533 억	86738994	N	N	5874	N	N
148	20231204	140305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	0	3	0.00	1448298390	202020	41.82	7230	7250	7100	9250	4990	7120	7169.08	16.25	0	49239	7286	7202	7156	7072	7026	7180	7050	534	2130	100	5260	10	1	533800000	38007	187.37	1.70	12	0.04	38.00	4191.00	10170	20230510	-29.99	6750	20231114	5.48	10170	-29.99	20230510	6750	5.48	20231114	10170	-29.99	20230510	6750	5.48	20231114	0.16	N	018880	100	533 억	86738994	N	N	5874	N	N
149	20231204	130305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	0	3	0.00	1104802180	153766	31.83	7230	7250	7120	9250	4990	7120	7184.96	16.25	0	46549	7286	7202	7156	7072	7026	7180	7050	534	2130	100	5260	10	1	533800000	38007	187.37	1.70	12	0.03	38.00	4191.00	10170	20230510	-29.99	6750	20231114	5.48	10170	-29.99	20230510	6750	5.48	20231114	10170	-29.99	20230510	6750	5.48	20231114	0.16	N	018880	100	533 억	86738994	N	N	5874	N	N
150	20231204	120305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	40	2	0.56	863159410	119902	24.82	7230	7250	7150	9250	4990	7120	7198.87	16.25	0	48971	7286	7202	7156	7072	7026	7180	7050	534	2130	100	5260	10	1	533800000	38220	188.42	1.71	12	0.02	38.00	4191.00	10170	20230510	-29.60	6750	20231114	6.07	10170	-29.60	20230510	6750	6.07	20231114	10170	-29.60	20230510	6750	6.07	20231114	0.16	N	018880	100	533 억	86738994	N	N	5874	N	N
151	20231204	110305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	70	2	0.98	687757160	95460	19.76	7230	7250	7150	9250	4990	7120	7204.66	16.25	0	51240	7286	7202	7156	7072	7026	7180	7050	534	2130	100	5260	10	1	533800000	38380	189.21	1.72	12	0.02	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.16	N	018880	100	533 억	86738994	N	N	5874	N	N
152	20231204	100305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	80	2	1.12	480537030	66719	13.81	7230	7250	7150	9250	4990	7120	7202.40	16.25	0	39114	7286	7202	7156	7072	7026	7180	7050	534	2130	100	5260	10	1	533800000	38434	189.47	1.72	12	0.01	38.00	4191.00	10170	20230510	-29.20	6750	20231114	6.67	10170	-29.20	20230510	6750	6.67	20231114	10170	-29.20	20230510	6750	6.67	20231114	0.16	N	018880	100	533 억	86738994	N	N	5874	N	N
153	20231204	090305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	70	2	0.98	46749460	6483	1.34	7230	7230	7150	9250	4990	7120	7211.08	16.25	0	2195	7286	7202	7156	7072	7026	7180	7050	534	2130	100	5260	10	1	533800000	38380	189.21	1.72	12	0.00	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.16	N	018880	100	533 억	86738994	N	N	5874	N	N
154	20231201	160305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	-130	5	-1.79	3444552620	480756	60.37	7210	7240	7110	9420	5080	7250	7164.94	16.25	0	63428	7383	7316	7223	7156	7063	7330	7170	534	2170	100	5360	10	1	533800000	38007	187.37	1.70	12	0.09	38.00	4191.00	10170	20230510	-29.99	6750	20231114	5.48	10170	-29.99	20230510	6750	5.48	20231114	10170	-29.99	20230510	6750	5.48	20231114	0.16	N	018880	100	533 억	86751140	N	N	5874	N	N
155	20231201	150305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	-70	5	-0.97	2717882870	378897	47.58	7210	7240	7110	9420	5080	7250	7173.14	16.25	0	50375	7383	7316	7223	7156	7063	7330	7170	534	2170	100	5360	10	1	533800000	38327	188.95	1.71	12	0.07	38.00	4191.00	10170	20230510	-29.40	6750	20231114	6.37	10170	-29.40	20230510	6750	6.37	20231114	10170	-29.40	20230510	6750	6.37	20231114	0.16	N	018880	100	533 억	86751140	N	N	81	N	N
156	20231201	140304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	-80	5	-1.10	2317114130	323043	40.56	7210	7240	7110	9420	5080	7250	7172.77	16.25	0	50841	7383	7316	7223	7156	7063	7330	7170	534	2170	100	5360	10	1	533800000	38273	188.68	1.71	12	0.06	38.00	4191.00	10170	20230510	-29.50	6750	20231114	6.22	10170	-29.50	20230510	6750	6.22	20231114	10170	-29.50	20230510	6750	6.22	20231114	0.16	N	018880	100	533 억	86751140	N	N	81	N	N
157	20231201	130304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-60	5	-0.83	1934503490	269659	33.86	7210	7240	7110	9420	5080	7250	7173.89	16.25	0	36819	7383	7316	7223	7156	7063	7330	7170	534	2170	100	5360	10	1	533800000	38380	189.21	1.72	12	0.05	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.16	N	018880	100	533 억	86751140	N	N	81	N	N
158	20231201	120305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	-70	5	-0.97	1636365690	228155	28.65	7210	7240	7110	9420	5080	7250	7172.17	16.25	0	24579	7383	7316	7223	7156	7063	7330	7170	534	2170	100	5360	10	1	533800000	38327	188.95	1.71	12	0.04	38.00	4191.00	10170	20230510	-29.40	6750	20231114	6.37	10170	-29.40	20230510	6750	6.37	20231114	10170	-29.40	20230510	6750	6.37	20231114	0.16	N	018880	100	533 억	86751140	N	N	81	N	N
159	20231201	110305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	-40	5	-0.55	1402828170	195686	24.57	7210	7240	7110	9420	5080	7250	7168.77	16.25	0	8906	7383	7316	7223	7156	7063	7330	7170	534	2170	100	5360	10	1	533800000	38487	189.74	1.72	12	0.04	38.00	4191.00	10170	20230510	-29.11	6750	20231114	6.81	10170	-29.11	20230510	6750	6.81	20231114	10170	-29.11	20230510	6750	6.81	20231114	0.16	N	018880	100	533 억	86751140	N	N	81	N	N
160	20231201	100305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	-80	5	-1.10	1063517190	148445	18.64	7210	7240	7110	9420	5080	7250	7164.39	16.25	0	-20123	7383	7316	7223	7156	7063	7330	7170	534	2170	100	5360	10	1	533800000	38273	188.68	1.71	12	0.03	38.00	4191.00	10170	20230510	-29.50	6750	20231114	6.22	10170	-29.50	20230510	6750	6.22	20231114	10170	-29.50	20230510	6750	6.22	20231114	0.16	N	018880	100	533 억	86751140	N	N	81	N	N
161	20231201	090301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	-40	5	-0.55	55523200	7693	0.97	7210	7240	7210	9420	5080	7250	7217.37	16.25	0	528	7383	7316	7223	7156	7063	7330	7170	534	2170	100	5360	10	1	533800000	38487	189.74	1.72	12	0.00	38.00	4191.00	10170	20230510	-29.11	6750	20231114	6.81	10170	-29.11	20230510	6750	6.81	20231114	10170	-29.11	20230510	6750	6.81	20231114	0.16	N	018880	100	533 억	86751140	N	N	81	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History