KissMeData/018880/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160340	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2120189060	523206	56.53	4000	4115	3975	5200	2805	4005	4052.68	8.22	-41485	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
3	20241231	150342	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2120189060	523206	56.53	4000	4115	3975	5200	2805	4005	4052.68	8.22	-41485	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
4	20241231	140341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2120189060	523206	56.53	4000	4115	3975	5200	2805	4005	4052.68	8.22	-41485	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
5	20241231	130341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2120189060	523206	56.53	4000	4115	3975	5200	2805	4005	4052.68	8.22	-41485	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
6	20241231	120341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2120189060	523206	56.53	4000	4115	3975	5200	2805	4005	4052.68	8.22	-41485	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
7	20241231	110340	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2120189060	523206	56.53	4000	4115	3975	5200	2805	4005	4052.68	8.22	-41485	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
8	20241231	100338	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2120189060	523206	56.53	4000	4115	3975	5200	2805	4005	4052.68	8.22	-41485	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
9	20241231	090342	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2120189060	523206	56.53	4000	4115	3975	5200	2805	4005	4052.68	8.22	-41485	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43859252	N	N	311	N	N
10	20241230	160339	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4010	5	2	0.12	2102150385	518707	56.04	4000	4115	3975	5200	2805	4005	4052.68	8.22	0	-32341	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.54	N	018880	100	533 억	43900737	N	N	311	N	N
11	20241230	150342	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4020	15	2	0.37	1938540325	477938	51.64	4000	4115	3975	5200	2805	4005	4056.05	8.22	0	-13070	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21459	41.88	0.90	12	0.09	96.00	4445.00	7480	20231226	-46.26	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7340	-45.23	20240102	3670	9.54	20241022	0.54	N	018880	100	533 억	43900737	N	N	3459	N	N
12	20241230	140340	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4020	15	2	0.37	1729804470	425982	46.02	4000	4115	3975	5200	2805	4005	4060.75	8.22	0	11075	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21459	41.88	0.90	12	0.08	96.00	4445.00	7480	20231226	-46.26	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7340	-45.23	20240102	3670	9.54	20241022	0.54	N	018880	100	533 억	43900737	N	N	3459	N	N
13	20241230	130341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4025	20	2	0.50	1571713345	386667	41.78	4000	4115	3975	5200	2805	4005	4064.77	8.22	0	21847	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21485	41.93	0.91	12	0.07	96.00	4445.00	7480	20231226	-46.19	3670	20241022	9.67	7340	-45.16	20240102	3670	9.67	20241022	7340	-45.16	20240102	3670	9.67	20241022	0.54	N	018880	100	533 억	43900737	N	N	3459	N	N
14	20241230	120340	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4045	40	2	1.00	1401558055	344481	37.22	4000	4115	3975	5200	2805	4005	4068.61	8.22	0	21154	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21592	42.14	0.91	12	0.06	96.00	4445.00	7480	20231226	-45.92	3670	20241022	10.22	7340	-44.89	20240102	3670	10.22	20241022	7340	-44.89	20240102	3670	10.22	20241022	0.54	N	018880	100	533 억	43900737	N	N	3459	N	N
15	20241230	110340	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4075	70	2	1.75	1212610015	297864	32.18	4000	4115	3975	5200	2805	4005	4071.02	8.22	0	28519	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21752	42.45	0.92	12	0.06	96.00	4445.00	7480	20231226	-45.52	3670	20241022	11.04	7340	-44.48	20240102	3670	11.04	20241022	7340	-44.48	20240102	3670	11.04	20241022	0.54	N	018880	100	533 억	43900737	N	N	3459	N	N
16	20241230	100341	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4070	65	2	1.62	1055178460	259215	28.01	4000	4115	3975	5200	2805	4005	4070.67	8.22	0	42531	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21726	42.40	0.92	12	0.05	96.00	4445.00	7480	20231226	-45.59	3670	20241022	10.90	7340	-44.55	20240102	3670	10.90	20241022	7340	-44.55	20240102	3670	10.90	20241022	0.54	N	018880	100	533 억	43900737	N	N	3459	N	N
17	20241230	090342	55	50.00	KOSPI200	기계·장비	N	N	N	Y	50	N	4000	-5	5	-0.12	111387440	27875	3.01	4000	4015	3975	5200	2805	4005	3995.96	8.22	0	15422	4188	4096	4043	3951	3898	4070	3925	534	1195	100	2880	5	1	533800000	21352	41.67	0.90	12	0.01	96.00	4445.00	7480	20231226	-46.52	3670	20241022	8.99	7340	-45.50	20240102	3670	8.99	20241022	7340	-45.50	20240102	3670	8.99	20241022	0.54	N	018880	100	533 억	43900737	N	N	3459	N	N
18	20241227	160339	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4005	-165	5	-3.96	3713385670	919628	121.39	4130	4135	3990	5420	2920	4170	4037.10	8.28	0	-291753	4280	4225	4185	4130	4090	4205	4110	534	1250	100	3000	5	1	533800000	21379	41.72	0.90	12	0.17	96.00	4445.00	7480	20231226	-46.46	3670	20241022	9.13	7340	-45.44	20240102	3670	9.13	20241022	7340	-45.44	20240102	3670	9.13	20241022	0.55	N	018880	100	533 억	44175318	N	N	3459	N	N
19	20241227	150338	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4030	-140	5	-3.36	3239134805	801355	105.78	4130	4135	3990	5420	2920	4170	4041.14	8.28	0	-277249	4280	4225	4185	4130	4090	4205	4110	534	1250	100	3000	5	1	533800000	21512	41.98	0.91	12	0.15	96.00	4445.00	7480	20231226	-46.12	3670	20241022	9.81	7340	-45.10	20240102	3670	9.81	20241022	7340	-45.10	20240102	3670	9.81	20241022	0.55	N	018880	100	533 억	44175318	N	N	4181	N	N
20	20241227	140341	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4020	-150	5	-3.60	2934506905	725624	95.78	4130	4135	3990	5420	2920	4170	4043.10	8.28	0	-261111	4280	4225	4185	4130	4090	4205	4110	534	1250	100	3000	5	1	533800000	21459	41.88	0.90	12	0.14	96.00	4445.00	7480	20231226	-46.26	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7340	-45.23	20240102	3670	9.54	20241022	0.55	N	018880	100	533 억	44175318	N	N	4181	N	N
21	20241227	130341	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4010	-160	5	-3.84	2545260195	628452	82.96	4130	4135	3990	5420	2920	4170	4048.93	8.28	0	-219439	4280	4225	4185	4130	4090	4205	4110	534	1250	100	3000	5	1	533800000	21405	41.77	0.90	12	0.12	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.55	N	018880	100	533 억	44175318	N	N	4181	N	N
22	20241227	120340	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4020	-150	5	-3.60	2259171760	557102	73.54	4130	4135	3990	5420	2920	4170	4054.02	8.28	0	-196885	4280	4225	4185	4130	4090	4205	4110	534	1250	100	3000	5	1	533800000	21459	41.88	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.26	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7340	-45.23	20240102	3670	9.54	20241022	0.55	N	018880	100	533 억	44175318	N	N	4181	N	N
23	20241227	110339	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4010	-160	5	-3.84	1751820080	430577	56.84	4130	4135	4010	5420	2920	4170	4067.16	8.28	0	-175432	4280	4225	4185	4130	4090	4205	4110	534	1250	100	3000	5	1	533800000	21405	41.77	0.90	12	0.08	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7340	-45.37	20240102	3670	9.26	20241022	0.55	N	018880	100	533 억	44175318	N	N	4181	N	N
24	20241227	100340	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4085	-85	5	-2.04	628647485	153527	20.27	4130	4135	4070	5420	2920	4170	4091.75	8.28	0	-66760	4280	4225	4185	4130	4090	4205	4110	534	1250	100	3000	5	1	533800000	21806	42.55	0.92	12	0.03	96.00	4445.00	7480	20231226	-45.39	3670	20241022	11.31	7340	-44.35	20240102	3670	11.31	20241022	7340	-44.35	20240102	3670	11.31	20241022	0.55	N	018880	100	533 억	44175318	N	N	4181	N	N
25	20241227	090342	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4115	-55	5	-1.32	89527650	21666	2.86	4130	4135	4105	5420	2920	4170	4118.39	8.28	0	-4639	4280	4225	4185	4130	4090	4205	4110	534	1250	100	3000	5	1	533800000	21966	42.86	0.93	12	0.00	96.00	4445.00	7480	20231226	-44.99	3670	20241022	12.13	7340	-43.94	20240102	3670	12.13	20241022	7340	-43.94	20240102	3670	12.13	20241022	0.55	N	018880	100	533 억	44175318	N	N	4181	N	N
26	20241226	160339	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4170	-45	5	-1.07	3135916460	749489	64.59	4235	4240	4145	5470	2955	4215	4184.08	8.29	0	-101183	4358	4286	4208	4136	4058	4322	4172	534	1255	100	3030	5	1	533800000	22259	43.44	0.94	12	0.14	96.00	4445.00	7480	20231226	-44.25	3670	20241022	13.62	7340	-43.19	20240102	3670	13.62	20241022	7480	-44.25	20231226	3670	13.62	20241022	0.56	N	018880	100	533 억	44272997	N	N	4181	N	N
27	20241226	150337	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	-40	5	-0.95	2897019095	692179	59.65	4235	4240	4145	5470	2955	4215	4185.36	8.29	0	-103283	4358	4286	4208	4136	4058	4322	4172	534	1255	100	3030	5	1	533800000	22286	43.49	0.94	12	0.13	96.00	4445.00	7480	20231226	-44.18	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7480	-44.18	20231226	3670	13.76	20241022	0.56	N	018880	100	533 억	44272997	N	N	10054	N	N
28	20241226	140337	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4165	-50	5	-1.19	2219739360	529368	45.62	4235	4240	4160	5470	2955	4215	4193.19	8.29	0	-75286	4358	4286	4208	4136	4058	4322	4172	534	1255	100	3030	5	1	533800000	22233	43.39	0.94	12	0.10	96.00	4445.00	7480	20231226	-44.32	3670	20241022	13.49	7340	-43.26	20240102	3670	13.49	20241022	7480	-44.32	20231226	3670	13.49	20241022	0.56	N	018880	100	533 억	44272997	N	N	10054	N	N
29	20241226	130339	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4210	-5	5	-0.12	1751927075	417599	35.99	4235	4240	4160	5470	2955	4215	4195.24	8.29	0	-18158	4358	4286	4208	4136	4058	4322	4172	534	1255	100	3030	5	1	533800000	22473	43.85	0.95	12	0.08	96.00	4445.00	7480	20231226	-43.72	3670	20241022	14.71	7340	-42.64	20240102	3670	14.71	20241022	7480	-43.72	20231226	3670	14.71	20241022	0.56	N	018880	100	533 억	44272997	N	N	10054	N	N
30	20241226	120337	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4210	-5	5	-0.12	1441356720	343876	29.64	4235	4240	4160	5470	2955	4215	4191.50	8.29	0	-18554	4358	4286	4208	4136	4058	4322	4172	534	1255	100	3030	5	1	533800000	22473	43.85	0.95	12	0.06	96.00	4445.00	7480	20231226	-43.72	3670	20241022	14.71	7340	-42.64	20240102	3670	14.71	20241022	7480	-43.72	20231226	3670	14.71	20241022	0.56	N	018880	100	533 억	44272997	N	N	10054	N	N
31	20241226	110337	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4190	-25	5	-0.59	1162076935	277271	23.90	4235	4240	4160	5470	2955	4215	4191.12	8.29	0	-30538	4358	4286	4208	4136	4058	4322	4172	534	1255	100	3030	5	1	533800000	22366	43.65	0.94	12	0.05	96.00	4445.00	7480	20231226	-43.98	3670	20241022	14.17	7340	-42.92	20240102	3670	14.17	20241022	7480	-43.98	20231226	3670	14.17	20241022	0.56	N	018880	100	533 억	44272997	N	N	10054	N	N
32	20241226	100338	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4200	-15	5	-0.36	876408935	209110	18.02	4235	4240	4160	5470	2955	4215	4191.14	8.29	0	-22065	4358	4286	4208	4136	4058	4322	4172	534	1255	100	3030	5	1	533800000	22420	43.75	0.94	12	0.04	96.00	4445.00	7480	20231226	-43.85	3670	20241022	14.44	7340	-42.78	20240102	3670	14.44	20241022	7480	-43.85	20231226	3670	14.44	20241022	0.56	N	018880	100	533 억	44272997	N	N	10054	N	N
33	20241226	090338	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4210	-5	5	-0.12	106839300	25315	2.18	4235	4240	4200	5470	2955	4215	4220.40	8.29	0	-17269	4358	4286	4208	4136	4058	4322	4172	534	1255	100	3030	5	1	533800000	22473	43.85	0.95	12	0.00	96.00	4445.00	7480	20231226	-43.72	3670	20241022	14.71	7340	-42.64	20240102	3670	14.71	20241022	7480	-43.72	20231226	3670	14.71	20241022	0.56	N	018880	100	533 억	44272997	N	N	10054	N	N
34	20241224	160338	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	90	2	2.18	4863570060	1153786	212.74	4130	4280	4130	5360	2890	4125	4215.31	8.27	0	151342	4205	4165	4105	4065	4005	4185	4085	534	1235	100	2970	5	1	533800000	22500	43.91	0.95	12	0.22	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.55	N	018880	100	533 억	44129587	N	N	9865	N	N
35	20241224	150337	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4235	110	2	2.67	4421824330	1049112	193.44	4130	4280	4130	5360	2890	4125	4214.83	8.27	0	184702	4205	4165	4105	4065	4005	4185	4085	534	1235	100	2970	5	1	533800000	22606	44.11	0.95	12	0.20	96.00	4445.00	7480	20231226	-43.38	3670	20241022	15.40	7340	-42.30	20240102	3670	15.40	20241022	7480	-43.38	20231226	3670	15.40	20241022	0.55	N	018880	100	533 억	44129587	N	N	2882	N	N
36	20241224	140336	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4205	80	2	1.94	3683761690	873998	161.15	4130	4280	4130	5360	2890	4125	4214.84	8.27	0	199914	4205	4165	4105	4065	4005	4185	4085	534	1235	100	2970	5	1	533800000	22446	43.80	0.95	12	0.16	96.00	4445.00	7480	20231226	-43.78	3670	20241022	14.58	7340	-42.71	20240102	3670	14.58	20241022	7480	-43.78	20231226	3670	14.58	20241022	0.55	N	018880	100	533 억	44129587	N	N	2882	N	N
37	20241224	130336	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4225	100	2	2.42	3344701645	793493	146.31	4130	4280	4130	5360	2890	4125	4215.16	8.27	0	208152	4205	4165	4105	4065	4005	4185	4085	534	1235	100	2970	5	1	533800000	22553	44.01	0.95	12	0.15	96.00	4445.00	7480	20231226	-43.52	3670	20241022	15.12	7340	-42.44	20240102	3670	15.12	20241022	7480	-43.52	20231226	3670	15.12	20241022	0.55	N	018880	100	533 억	44129587	N	N	2882	N	N
38	20241224	120336	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4230	105	2	2.55	3060070240	726147	133.89	4130	4280	4130	5360	2890	4125	4214.12	8.27	0	199100	4205	4165	4105	4065	4005	4185	4085	534	1235	100	2970	5	1	533800000	22580	44.06	0.95	12	0.14	96.00	4445.00	7480	20231226	-43.45	3670	20241022	15.26	7340	-42.37	20240102	3670	15.26	20241022	7480	-43.45	20231226	3670	15.26	20241022	0.55	N	018880	100	533 억	44129587	N	N	2882	N	N
39	20241224	110337	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4245	120	2	2.91	2632979510	625293	115.30	4130	4280	4130	5360	2890	4125	4210.79	8.27	0	192648	4205	4165	4105	4065	4005	4185	4085	534	1235	100	2970	5	1	533800000	22660	44.22	0.96	12	0.12	96.00	4445.00	7480	20231226	-43.25	3670	20241022	15.67	7340	-42.17	20240102	3670	15.67	20241022	7480	-43.25	20231226	3670	15.67	20241022	0.55	N	018880	100	533 억	44129587	N	N	2882	N	N
40	20241224	100337	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	90	2	2.18	1080939885	259327	47.82	4130	4225	4130	5360	2890	4125	4168.25	8.27	0	52991	4205	4165	4105	4065	4005	4185	4085	534	1235	100	2970	5	1	533800000	22500	43.91	0.95	12	0.05	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.55	N	018880	100	533 억	44129587	N	N	2882	N	N
41	20241224	090338	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4165	40	2	0.97	99508720	23934	4.41	4130	4185	4130	5360	2890	4125	4157.63	8.27	0	1245	4205	4165	4105	4065	4005	4185	4085	534	1235	100	2970	5	1	533800000	22233	43.39	0.94	12	0.00	96.00	4445.00	7480	20231226	-44.32	3670	20241022	13.49	7340	-43.26	20240102	3670	13.49	20241022	7480	-44.32	20231226	3670	13.49	20241022	0.55	N	018880	100	533 억	44129587	N	N	2882	N	N
42	20241223	160334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4125	35	2	0.86	2203283765	537451	64.50	4100	4145	4045	5310	2865	4090	4099.47	8.30	-14848	80989	4226	4157	4091	4022	3956	4125	3990	534	1220	100	2940	5	1	533800000	22019	42.97	0.93	12	0.10	96.00	4445.00	7480	20231226	-44.85	3670	20241022	12.40	7340	-43.80	20240102	3670	12.40	20241022	7480	-44.85	20231226	3670	12.40	20241022	0.54	N	018880	100	533 억	44311170	N	N	2882	N	N
43	20241223	150336	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4125	35	2	0.86	1985389825	484616	58.16	4100	4145	4045	5310	2865	4090	4096.83	8.30	-14848	57508	4226	4157	4091	4022	3956	4125	3990	534	1220	100	2940	5	1	533800000	22019	42.97	0.93	12	0.09	96.00	4445.00	7480	20231226	-44.85	3670	20241022	12.40	7340	-43.80	20240102	3670	12.40	20241022	7480	-44.85	20231226	3670	12.40	20241022	0.54	N	018880	100	533 억	44311170	N	N	3334	N	N
44	20241223	140334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4120	30	2	0.73	1653119825	404226	48.51	4100	4130	4045	5310	2865	4090	4089.59	8.30	-14848	48603	4226	4157	4091	4022	3956	4125	3990	534	1220	100	2940	5	1	533800000	21993	42.92	0.93	12	0.08	96.00	4445.00	7480	20231226	-44.92	3670	20241022	12.26	7340	-43.87	20240102	3670	12.26	20241022	7480	-44.92	20231226	3670	12.26	20241022	0.54	N	018880	100	533 억	44311170	N	N	3334	N	N
45	20241223	130335	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4120	30	2	0.73	1405418845	344128	41.30	4100	4125	4045	5310	2865	4090	4084.00	8.30	-14848	17922	4226	4157	4091	4022	3956	4125	3990	534	1220	100	2940	5	1	533800000	21993	42.92	0.93	12	0.06	96.00	4445.00	7480	20231226	-44.92	3670	20241022	12.26	7340	-43.87	20240102	3670	12.26	20241022	7480	-44.92	20231226	3670	12.26	20241022	0.54	N	018880	100	533 억	44311170	N	N	3334	N	N
46	20241223	120336	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4100	10	2	0.24	1232277860	302018	36.24	4100	4125	4045	5310	2865	4090	4080.15	8.30	-14848	3382	4226	4157	4091	4022	3956	4125	3990	534	1220	100	2940	5	1	533800000	21886	42.71	0.92	12	0.06	96.00	4445.00	7480	20231226	-45.19	3670	20241022	11.72	7340	-44.14	20240102	3670	11.72	20241022	7480	-45.19	20231226	3670	11.72	20241022	0.54	N	018880	100	533 억	44311170	N	N	3334	N	N
47	20241223	110335	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4115	25	2	0.61	872286205	214112	25.69	4100	4125	4045	5310	2865	4090	4073.97	8.30	-14848	-11883	4226	4157	4091	4022	3956	4125	3990	534	1220	100	2940	5	1	533800000	21966	42.86	0.93	12	0.04	96.00	4445.00	7480	20231226	-44.99	3670	20241022	12.13	7340	-43.94	20240102	3670	12.13	20241022	7480	-44.99	20231226	3670	12.13	20241022	0.54	N	018880	100	533 억	44311170	N	N	3334	N	N
48	20241223	100334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4065	-25	5	-0.61	608135180	149551	17.95	4100	4105	4045	5310	2865	4090	4066.41	8.30	-14848	-33811	4226	4157	4091	4022	3956	4125	3990	534	1220	100	2940	5	1	533800000	21699	42.34	0.91	12	0.03	96.00	4445.00	7480	20231226	-45.66	3670	20241022	10.76	7340	-44.62	20240102	3670	10.76	20241022	7480	-45.66	20231226	3670	10.76	20241022	0.54	N	018880	100	533 억	44311170	N	N	3334	N	N
49	20241223	090335	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4085	-5	5	-0.12	55593455	13562	1.63	4100	4105	4080	5310	2865	4090	4099.21	8.30	-14848	-7438	4226	4157	4091	4022	3956	4125	3990	534	1220	100	2940	5	1	533800000	21806	42.55	0.92	12	0.00	96.00	4445.00	7480	20231226	-45.39	3670	20241022	11.31	7340	-44.35	20240102	3670	11.31	20241022	7480	-45.39	20231226	3670	11.31	20241022	0.54	N	018880	100	533 억	44311170	N	N	3334	N	N
50	20241220	160333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4090	-30	5	-0.73	3358416560	826539	92.88	4120	4160	4025	5350	2885	4120	4063.12	8.43	0	-102664	4223	4171	4133	4081	4043	4152	4062	534	1230	100	2960	5	1	533800000	21832	42.60	0.92	12	0.15	96.00	4445.00	7480	20231226	-45.32	3670	20241022	11.44	7340	-44.28	20240102	3670	11.44	20241022	7480	-45.32	20231226	3670	11.44	20241022	0.54	N	018880	100	533 억	44994692	N	N	3334	N	N
51	20241220	150334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4060	-60	5	-1.46	2656050995	654587	73.56	4120	4160	4025	5350	2885	4120	4057.60	8.43	0	-133503	4223	4171	4133	4081	4043	4152	4062	534	1230	100	2960	5	1	533800000	21672	42.29	0.91	12	0.12	96.00	4445.00	7480	20231226	-45.72	3670	20241022	10.63	7340	-44.69	20240102	3670	10.63	20241022	7480	-45.72	20231226	3670	10.63	20241022	0.54	N	018880	100	533 억	44994692	N	N	21	N	N
52	20241220	140334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4045	-75	5	-1.82	2382198220	586951	65.96	4120	4160	4025	5350	2885	4120	4058.60	8.43	0	-138698	4223	4171	4133	4081	4043	4152	4062	534	1230	100	2960	5	1	533800000	21592	42.14	0.91	12	0.11	96.00	4445.00	7480	20231226	-45.92	3670	20241022	10.22	7340	-44.89	20240102	3670	10.22	20241022	7480	-45.92	20231226	3670	10.22	20241022	0.54	N	018880	100	533 억	44994692	N	N	21	N	N
53	20241220	130333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4045	-75	5	-1.82	2030559275	499851	56.17	4120	4160	4030	5350	2885	4120	4062.33	8.43	0	-139257	4223	4171	4133	4081	4043	4152	4062	534	1230	100	2960	5	1	533800000	21592	42.14	0.91	12	0.09	96.00	4445.00	7480	20231226	-45.92	3670	20241022	10.22	7340	-44.89	20240102	3670	10.22	20241022	7480	-45.92	20231226	3670	10.22	20241022	0.54	N	018880	100	533 억	44994692	N	N	21	N	N
54	20241220	120332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4035	-85	5	-2.06	1743980800	428894	48.20	4120	4160	4035	5350	2885	4120	4066.23	8.43	0	-129077	4223	4171	4133	4081	4043	4152	4062	534	1230	100	2960	5	1	533800000	21539	42.03	0.91	12	0.08	96.00	4445.00	7480	20231226	-46.06	3670	20241022	9.95	7340	-45.03	20240102	3670	9.95	20241022	7480	-46.06	20231226	3670	9.95	20241022	0.54	N	018880	100	533 억	44994692	N	N	21	N	N
55	20241220	110332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4055	-65	5	-1.58	1310624145	321971	36.18	4120	4160	4045	5350	2885	4120	4070.63	8.43	0	-76804	4223	4171	4133	4081	4043	4152	4062	534	1230	100	2960	5	1	533800000	21646	42.24	0.91	12	0.06	96.00	4445.00	7480	20231226	-45.79	3670	20241022	10.49	7340	-44.75	20240102	3670	10.49	20241022	7480	-45.79	20231226	3670	10.49	20241022	0.54	N	018880	100	533 억	44994692	N	N	21	N	N
56	20241220	100333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4090	-30	5	-0.73	947991835	232798	26.16	4120	4160	4045	5350	2885	4120	4072.16	8.43	0	-43259	4223	4171	4133	4081	4043	4152	4062	534	1230	100	2960	5	1	533800000	21832	42.60	0.92	12	0.04	96.00	4445.00	7480	20231226	-45.32	3670	20241022	11.44	7340	-44.28	20240102	3670	11.44	20241022	7480	-45.32	20231226	3670	11.44	20241022	0.54	N	018880	100	533 억	44994692	N	N	21	N	N
57	20241220	090334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4095	-25	5	-0.61	146663280	35664	4.01	4120	4160	4080	5350	2885	4120	4112.36	8.43	0	-3467	4223	4171	4133	4081	4043	4152	4062	534	1230	100	2960	5	1	533800000	21859	42.66	0.92	12	0.01	96.00	4445.00	7480	20231226	-45.25	3670	20241022	11.58	7340	-44.21	20240102	3670	11.58	20241022	7480	-45.25	20231226	3670	11.58	20241022	0.54	N	018880	100	533 억	44994692	N	N	21	N	N
58	20241219	160333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4120	-120	5	-2.83	3656214515	882944	126.87	4135	4185	4095	5510	2970	4240	4140.94	8.47	0	-246989	4306	4272	4211	4177	4116	4290	4195	534	1270	100	3050	5	1	533800000	21993	42.92	0.93	12	0.17	96.00	4445.00	7480	20231226	-44.92	3670	20241022	12.26	7340	-43.87	20240102	3670	12.26	20241022	7480	-44.92	20231226	3670	12.26	20241022	0.52	N	018880	100	533 억	45223705	N	N	20	N	N
59	20241219	150331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4110	-130	5	-3.07	3384228725	816861	117.37	4135	4185	4095	5510	2970	4240	4142.96	8.47	0	-213223	4306	4272	4211	4177	4116	4290	4195	534	1270	100	3050	5	1	533800000	21939	42.81	0.92	12	0.15	96.00	4445.00	7480	20231226	-45.05	3670	20241022	11.99	7340	-44.01	20240102	3670	11.99	20241022	7480	-45.05	20231226	3670	11.99	20241022	0.52	N	018880	100	533 억	45223705	N	N	6307	N	N
60	20241219	140332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4145	-95	5	-2.24	2761153635	665700	95.65	4135	4185	4095	5510	2970	4240	4147.73	8.47	0	-144759	4306	4272	4211	4177	4116	4290	4195	534	1270	100	3050	5	1	533800000	22126	43.18	0.93	12	0.12	96.00	4445.00	7480	20231226	-44.59	3670	20241022	12.94	7340	-43.53	20240102	3670	12.94	20241022	7480	-44.59	20231226	3670	12.94	20241022	0.52	N	018880	100	533 억	45223705	N	N	6307	N	N
61	20241219	130331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4150	-90	5	-2.12	2517396565	606905	87.21	4135	4185	4095	5510	2970	4240	4147.91	8.47	0	-125039	4306	4272	4211	4177	4116	4290	4195	534	1270	100	3050	5	1	533800000	22153	43.23	0.93	12	0.11	96.00	4445.00	7480	20231226	-44.52	3670	20241022	13.08	7340	-43.46	20240102	3670	13.08	20241022	7480	-44.52	20231226	3670	13.08	20241022	0.52	N	018880	100	533 억	45223705	N	N	6307	N	N
62	20241219	120332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4145	-95	5	-2.24	2249634165	542295	77.92	4135	4185	4095	5510	2970	4240	4148.34	8.47	0	-100411	4306	4272	4211	4177	4116	4290	4195	534	1270	100	3050	5	1	533800000	22126	43.18	0.93	12	0.10	96.00	4445.00	7480	20231226	-44.59	3670	20241022	12.94	7340	-43.53	20240102	3670	12.94	20241022	7480	-44.59	20231226	3670	12.94	20241022	0.52	N	018880	100	533 억	45223705	N	N	6307	N	N
63	20241219	110332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4165	-75	5	-1.77	1858799290	448106	64.39	4135	4185	4095	5510	2970	4240	4148.11	8.47	0	-71340	4306	4272	4211	4177	4116	4290	4195	534	1270	100	3050	5	1	533800000	22233	43.39	0.94	12	0.08	96.00	4445.00	7480	20231226	-44.32	3670	20241022	13.49	7340	-43.26	20240102	3670	13.49	20241022	7480	-44.32	20231226	3670	13.49	20241022	0.52	N	018880	100	533 억	45223705	N	N	6307	N	N
64	20241219	100331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4165	-75	5	-1.77	1420408180	342926	49.28	4135	4185	4095	5510	2970	4240	4142.00	8.47	0	-16741	4306	4272	4211	4177	4116	4290	4195	534	1270	100	3050	5	1	533800000	22233	43.39	0.94	12	0.06	96.00	4445.00	7480	20231226	-44.32	3670	20241022	13.49	7340	-43.26	20240102	3670	13.49	20241022	7480	-44.32	20231226	3670	13.49	20241022	0.52	N	018880	100	533 억	45223705	N	N	6307	N	N
65	20241219	090332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4115	-125	5	-2.95	473096330	114746	16.49	4135	4180	4095	5510	2970	4240	4122.90	8.47	0	-7094	4306	4272	4211	4177	4116	4290	4195	534	1270	100	3050	5	1	533800000	21966	42.86	0.93	12	0.02	96.00	4445.00	7480	20231226	-44.99	3670	20241022	12.13	7340	-43.94	20240102	3670	12.13	20241022	7480	-44.99	20231226	3670	12.13	20241022	0.52	N	018880	100	533 억	45223705	N	N	6307	N	N
66	20241218	160330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4240	65	2	1.56	2874071145	681789	63.34	4190	4245	4150	5420	2925	4175	4215.24	8.45	0	85969	4385	4280	4215	4110	4045	4247	4077	534	1245	100	3000	5	1	533800000	22633	44.17	0.95	12	0.13	96.00	4445.00	7480	20231226	-43.32	3670	20241022	15.53	7340	-42.23	20240102	3670	15.53	20241022	7480	-43.32	20231226	3670	15.53	20241022	0.51	N	018880	100	533 억	45132769	N	N	6307	N	N
67	20241218	150332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4235	60	2	1.44	2532621025	601238	55.85	4190	4245	4150	5420	2925	4175	4212.37	8.45	0	78491	4385	4280	4215	4110	4045	4247	4077	534	1245	100	3000	5	1	533800000	22606	44.11	0.95	12	0.11	96.00	4445.00	7480	20231226	-43.38	3670	20241022	15.40	7340	-42.30	20240102	3670	15.40	20241022	7480	-43.38	20231226	3670	15.40	20241022	0.51	N	018880	100	533 억	45132769	N	N	1052	N	N
68	20241218	140331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4240	65	2	1.56	2233976450	530626	49.29	4190	4245	4150	5420	2925	4175	4210.11	8.45	0	63431	4385	4280	4215	4110	4045	4247	4077	534	1245	100	3000	5	1	533800000	22633	44.17	0.95	12	0.10	96.00	4445.00	7480	20231226	-43.32	3670	20241022	15.53	7340	-42.23	20240102	3670	15.53	20241022	7480	-43.32	20231226	3670	15.53	20241022	0.51	N	018880	100	533 억	45132769	N	N	1052	N	N
69	20241218	130331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	40	2	0.96	1890045005	449284	41.74	4190	4235	4150	5420	2925	4175	4206.83	8.45	0	30982	4385	4280	4215	4110	4045	4247	4077	534	1245	100	3000	5	1	533800000	22500	43.91	0.95	12	0.08	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.51	N	018880	100	533 억	45132769	N	N	1052	N	N
70	20241218	120332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4220	45	2	1.08	1618456300	384981	35.76	4190	4235	4150	5420	2925	4175	4204.03	8.45	0	20183	4385	4280	4215	4110	4045	4247	4077	534	1245	100	3000	5	1	533800000	22526	43.96	0.95	12	0.07	96.00	4445.00	7480	20231226	-43.58	3670	20241022	14.99	7340	-42.51	20240102	3670	14.99	20241022	7480	-43.58	20231226	3670	14.99	20241022	0.51	N	018880	100	533 억	45132769	N	N	1052	N	N
71	20241218	110332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	40	2	0.96	1326815380	315739	29.33	4190	4235	4150	5420	2925	4175	4202.30	8.45	0	20739	4385	4280	4215	4110	4045	4247	4077	534	1245	100	3000	5	1	533800000	22500	43.91	0.95	12	0.06	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.51	N	018880	100	533 억	45132769	N	N	1052	N	N
72	20241218	100332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	40	2	0.96	677398640	161729	15.02	4190	4230	4150	5420	2925	4175	4188.52	8.45	0	-16456	4385	4280	4215	4110	4045	4247	4077	534	1245	100	3000	5	1	533800000	22500	43.91	0.95	12	0.03	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.51	N	018880	100	533 억	45132769	N	N	1052	N	N
73	20241218	090333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4205	30	2	0.72	80806555	19276	1.79	4190	4215	4180	5420	2925	4175	4192.54	8.45	0	2841	4385	4280	4215	4110	4045	4247	4077	534	1245	100	3000	5	1	533800000	22446	43.80	0.95	12	0.00	96.00	4445.00	7480	20231226	-43.78	3670	20241022	14.58	7340	-42.71	20240102	3670	14.58	20241022	7480	-43.78	20231226	3670	14.58	20241022	0.51	N	018880	100	533 억	45132769	N	N	1052	N	N
74	20241217	160330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	-60	5	-1.42	4526620115	1072976	84.05	4235	4320	4150	5500	2965	4235	4218.78	8.47	0	-45561	4365	4300	4260	4195	4155	4280	4175	534	1265	100	3040	5	1	533800000	22286	43.49	0.94	12	0.20	96.00	4445.00	7480	20231226	-44.18	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7480	-44.18	20231226	3670	13.76	20241022	0.51	N	018880	100	533 억	45221081	N	N	1052	N	N
75	20241217	150331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	-60	5	-1.42	4125160865	976763	76.51	4235	4320	4150	5500	2965	4235	4223.30	8.47	0	-50421	4365	4300	4260	4195	4155	4280	4175	534	1265	100	3040	5	1	533800000	22286	43.49	0.94	12	0.18	96.00	4445.00	7480	20231226	-44.18	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7480	-44.18	20231226	3670	13.76	20241022	0.51	N	018880	100	533 억	45221081	N	N	8062	N	N
76	20241217	140332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4190	-45	5	-1.06	3757984240	888964	69.64	4235	4320	4150	5500	2965	4235	4227.38	8.47	0	-43176	4365	4300	4260	4195	4155	4280	4175	534	1265	100	3040	5	1	533800000	22366	43.65	0.94	12	0.17	96.00	4445.00	7480	20231226	-43.98	3670	20241022	14.17	7340	-42.92	20240102	3670	14.17	20241022	7480	-43.98	20231226	3670	14.17	20241022	0.51	N	018880	100	533 억	45221081	N	N	8062	N	N
77	20241217	130327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4195	-40	5	-0.94	2867609805	676079	52.96	4235	4320	4195	5500	2965	4235	4241.53	8.47	0	-28878	4365	4300	4260	4195	4155	4280	4175	534	1265	100	3040	5	1	533800000	22393	43.70	0.94	12	0.13	96.00	4445.00	7480	20231226	-43.92	3670	20241022	14.31	7340	-42.85	20240102	3670	14.31	20241022	7480	-43.92	20231226	3670	14.31	20241022	0.51	N	018880	100	533 억	45221081	N	N	8062	N	N
78	20241217	120331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4220	-15	5	-0.35	2358661475	555059	43.48	4235	4320	4205	5500	2965	4235	4249.39	8.47	0	12397	4365	4300	4260	4195	4155	4280	4175	534	1265	100	3040	5	1	533800000	22526	43.96	0.95	12	0.10	96.00	4445.00	7480	20231226	-43.58	3670	20241022	14.99	7340	-42.51	20240102	3670	14.99	20241022	7480	-43.58	20231226	3670	14.99	20241022	0.51	N	018880	100	533 억	45221081	N	N	8062	N	N
79	20241217	110330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	-20	5	-0.47	2012136135	472995	37.05	4235	4320	4205	5500	2965	4235	4254.03	8.47	0	-1304	4365	4300	4260	4195	4155	4280	4175	534	1265	100	3040	5	1	533800000	22500	43.91	0.95	12	0.09	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.51	N	018880	100	533 억	45221081	N	N	8062	N	N
80	20241217	100325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4240	5	2	0.12	1411366195	330627	25.90	4235	4320	4220	5500	2965	4235	4268.76	8.47	0	30013	4365	4300	4260	4195	4155	4280	4175	534	1265	100	3040	5	1	533800000	22633	44.17	0.95	12	0.06	96.00	4445.00	7480	20231226	-43.32	3670	20241022	15.53	7340	-42.23	20240102	3670	15.53	20241022	7480	-43.32	20231226	3670	15.53	20241022	0.51	N	018880	100	533 억	45221081	N	N	8062	N	N
81	20241217	090330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4300	65	2	1.53	173413130	40478	3.17	4235	4320	4235	5500	2965	4235	4284.13	8.47	0	23852	4365	4300	4260	4195	4155	4280	4175	534	1265	100	3040	5	1	533800000	22953	44.79	0.97	12	0.01	96.00	4445.00	7480	20231226	-42.51	3670	20241022	17.17	7340	-41.42	20240102	3670	17.17	20241022	7480	-42.51	20231226	3670	17.17	20241022	0.51	N	018880	100	533 억	45221081	N	N	8062	N	N
82	20241216	160329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4235	20	2	0.47	5405991145	1269896	63.00	4255	4325	4220	5470	2955	4215	4257.07	8.45	0	81361	4415	4315	4170	4070	3925	4365	4120	534	1255	100	3030	5	1	533800000	22606	44.11	0.95	12	0.24	96.00	4445.00	7480	20231226	-43.38	3670	20241022	15.40	7340	-42.30	20240102	3670	15.40	20241022	7480	-43.38	20231226	3670	15.40	20241022	0.53	N	018880	100	533 억	45127259	N	N	8062	N	N
83	20241216	150330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4245	30	2	0.71	5050025395	1185874	58.83	4255	4325	4220	5470	2955	4215	4258.48	8.45	0	60866	4415	4315	4170	4070	3925	4365	4120	534	1255	100	3030	5	1	533800000	22660	44.22	0.96	12	0.22	96.00	4445.00	7480	20231226	-43.25	3670	20241022	15.67	7340	-42.17	20240102	3670	15.67	20241022	7480	-43.25	20231226	3670	15.67	20241022	0.53	N	018880	100	533 억	45127259	N	N	4951	N	N
84	20241216	140329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4270	55	2	1.30	4609183430	1082317	53.70	4255	4325	4220	5470	2955	4215	4258.63	8.45	0	83729	4415	4315	4170	4070	3925	4365	4120	534	1255	100	3030	5	1	533800000	22793	44.48	0.96	12	0.20	96.00	4445.00	7480	20231226	-42.91	3670	20241022	16.35	7340	-41.83	20240102	3670	16.35	20241022	7480	-42.91	20231226	3670	16.35	20241022	0.53	N	018880	100	533 억	45127259	N	N	4951	N	N
85	20241216	130331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4270	55	2	1.30	3947827340	927497	46.02	4255	4325	4220	5470	2955	4215	4256.43	8.45	0	8218	4415	4315	4170	4070	3925	4365	4120	534	1255	100	3030	5	1	533800000	22793	44.48	0.96	12	0.17	96.00	4445.00	7480	20231226	-42.91	3670	20241022	16.35	7340	-41.83	20240102	3670	16.35	20241022	7480	-42.91	20231226	3670	16.35	20241022	0.53	N	018880	100	533 억	45127259	N	N	4951	N	N
86	20241216	120331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4230	15	2	0.36	3342294425	785351	38.96	4255	4325	4220	5470	2955	4215	4255.80	8.45	0	-30705	4415	4315	4170	4070	3925	4365	4120	534	1255	100	3030	5	1	533800000	22580	44.06	0.95	12	0.15	96.00	4445.00	7480	20231226	-43.45	3670	20241022	15.26	7340	-42.37	20240102	3670	15.26	20241022	7480	-43.45	20231226	3670	15.26	20241022	0.53	N	018880	100	533 억	45127259	N	N	4951	N	N
87	20241216	110330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4245	30	2	0.71	3011548670	707218	35.09	4255	4325	4225	5470	2955	4215	4258.30	8.45	0	-12978	4415	4315	4170	4070	3925	4365	4120	534	1255	100	3030	5	1	533800000	22660	44.22	0.96	12	0.13	96.00	4445.00	7480	20231226	-43.25	3670	20241022	15.67	7340	-42.17	20240102	3670	15.67	20241022	7480	-43.25	20231226	3670	15.67	20241022	0.53	N	018880	100	533 억	45127259	N	N	4951	N	N
88	20241216	100330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4235	20	2	0.47	2251850625	528344	26.21	4255	4325	4225	5470	2955	4215	4262.09	8.45	0	-58458	4415	4315	4170	4070	3925	4365	4120	534	1255	100	3030	5	1	533800000	22606	44.11	0.95	12	0.10	96.00	4445.00	7480	20231226	-43.38	3670	20241022	15.40	7340	-42.30	20240102	3670	15.40	20241022	7480	-43.38	20231226	3670	15.40	20241022	0.53	N	018880	100	533 억	45127259	N	N	4951	N	N
89	20241216	090330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4315	100	2	2.37	603689160	141101	7.00	4255	4325	4240	5470	2955	4215	4278.42	8.45	0	23188	4415	4315	4170	4070	3925	4365	4120	534	1255	100	3030	5	1	533800000	23033	44.95	0.97	12	0.03	96.00	4445.00	7480	20231226	-42.31	3670	20241022	17.57	7340	-41.21	20240102	3670	17.57	20241022	7480	-42.31	20231226	3670	17.57	20241022	0.53	N	018880	100	533 억	45127259	N	N	4951	N	N
90	20241213	160324	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	135	2	3.31	8392818160	2001812	97.17	4025	4270	4025	5300	2860	4080	4192.60	8.37	0	469511	4200	4140	4065	4005	3930	4170	4035	534	1220	100	2930	5	1	533800000	22500	43.91	0.95	12	0.38	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.52	N	018880	100	533 억	44692927	N	N	4765	N	N
91	20241213	150329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4210	130	2	3.19	7780657305	1856479	90.11	4025	4270	4025	5300	2860	4080	4191.09	8.37	0	413170	4200	4140	4065	4005	3930	4170	4035	534	1220	100	2930	5	1	533800000	22473	43.85	0.95	12	0.35	96.00	4445.00	7480	20231226	-43.72	3670	20241022	14.71	7340	-42.64	20240102	3670	14.71	20241022	7480	-43.72	20231226	3670	14.71	20241022	0.52	N	018880	100	533 억	44692927	N	N	2170	N	N
92	20241213	140330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	135	2	3.31	7054937970	1684125	81.75	4025	4270	4025	5300	2860	4080	4189.09	8.37	0	386041	4200	4140	4065	4005	3930	4170	4035	534	1220	100	2930	5	1	533800000	22500	43.91	0.95	12	0.32	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.52	N	018880	100	533 억	44692927	N	N	2170	N	N
93	20241213	130330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4205	125	2	3.06	6348356295	1516304	73.60	4025	4270	4025	5300	2860	4080	4186.74	8.37	0	312497	4200	4140	4065	4005	3930	4170	4035	534	1220	100	2930	5	1	533800000	22446	43.80	0.95	12	0.28	96.00	4445.00	7480	20231226	-43.78	3670	20241022	14.58	7340	-42.71	20240102	3670	14.58	20241022	7480	-43.78	20231226	3670	14.58	20241022	0.52	N	018880	100	533 억	44692927	N	N	2170	N	N
94	20241213	120331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4195	115	2	2.82	6048066540	1444726	70.13	4025	4270	4025	5300	2860	4080	4186.31	8.37	0	298174	4200	4140	4065	4005	3930	4170	4035	534	1220	100	2930	5	1	533800000	22393	43.70	0.94	12	0.27	96.00	4445.00	7480	20231226	-43.92	3670	20241022	14.31	7340	-42.85	20240102	3670	14.31	20241022	7480	-43.92	20231226	3670	14.31	20241022	0.52	N	018880	100	533 억	44692927	N	N	2170	N	N
95	20241213	110330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	105	2	2.57	5486554675	1310777	63.62	4025	4270	4025	5300	2860	4080	4185.73	8.37	0	247308	4200	4140	4065	4005	3930	4170	4035	534	1220	100	2930	5	1	533800000	22340	43.59	0.94	12	0.25	96.00	4445.00	7480	20231226	-44.05	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7480	-44.05	20231226	3670	14.03	20241022	0.52	N	018880	100	533 억	44692927	N	N	2170	N	N
96	20241213	100329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4205	125	2	3.06	4342570355	1037544	50.36	4025	4270	4025	5300	2860	4080	4185.44	8.37	0	288773	4200	4140	4065	4005	3930	4170	4035	534	1220	100	2930	5	1	533800000	22446	43.80	0.95	12	0.19	96.00	4445.00	7480	20231226	-43.78	3670	20241022	14.58	7340	-42.71	20240102	3670	14.58	20241022	7480	-43.78	20231226	3670	14.58	20241022	0.52	N	018880	100	533 억	44692927	N	N	2170	N	N
97	20241213	090329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4080	0	3	0.00	294535035	72905	3.54	4025	4090	4025	5300	2860	4080	4039.94	8.37	0	16932	4200	4140	4065	4005	3930	4170	4035	534	1220	100	2930	5	1	533800000	21779	42.50	0.92	12	0.01	96.00	4445.00	7480	20231226	-45.45	3670	20241022	11.17	7340	-44.41	20240102	3670	11.17	20241022	7480	-45.45	20231226	3670	11.17	20241022	0.52	N	018880	100	533 억	44692927	N	N	2170	N	N
98	20241212	160329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4080	5	2	0.12	8352654340	2054631	248.08	4075	4125	3990	5290	2855	4075	4065.27	8.48	0	73528	4138	4106	4043	4011	3948	4122	4027	534	1215	100	2930	5	1	533800000	21779	42.50	0.92	12	0.38	96.00	4445.00	7480	20231226	-45.45	3670	20241022	11.17	7340	-44.41	20240102	3670	11.17	20241022	7480	-45.45	20231226	3670	11.17	20241022	0.53	N	018880	100	533 억	45245827	N	N	2170	N	N
99	20241212	150329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4050	-25	5	-0.61	4341578575	1071284	129.35	4075	4125	3990	5290	2855	4075	4052.67	8.48	0	-356107	4138	4106	4043	4011	3948	4122	4027	534	1215	100	2930	5	1	533800000	21619	42.19	0.91	12	0.20	96.00	4445.00	7480	20231226	-45.86	3670	20241022	10.35	7340	-44.82	20240102	3670	10.35	20241022	7480	-45.86	20231226	3670	10.35	20241022	0.53	N	018880	100	533 억	45245827	N	N	1321	N	N
100	20241212	140328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4030	-45	5	-1.10	3801699205	937281	113.17	4075	4125	3990	5290	2855	4075	4056.07	8.48	0	-287632	4138	4106	4043	4011	3948	4122	4027	534	1215	100	2930	5	1	533800000	21512	41.98	0.91	12	0.18	96.00	4445.00	7480	20231226	-46.12	3670	20241022	9.81	7340	-45.10	20240102	3670	9.81	20241022	7480	-46.12	20231226	3670	9.81	20241022	0.53	N	018880	100	533 억	45245827	N	N	1321	N	N
101	20241212	130327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4005	-70	5	-1.72	3047405055	748960	90.43	4075	4125	4000	5290	2855	4075	4068.84	8.48	0	-149053	4138	4106	4043	4011	3948	4122	4027	534	1215	100	2930	5	1	533800000	21379	41.72	0.90	12	0.14	96.00	4445.00	7480	20231226	-46.46	3670	20241022	9.13	7340	-45.44	20240102	3670	9.13	20241022	7480	-46.46	20231226	3670	9.13	20241022	0.53	N	018880	100	533 억	45245827	N	N	1321	N	N
102	20241212	120326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4055	-20	5	-0.49	2420492340	592952	71.59	4075	4125	4020	5290	2855	4075	4082.12	8.48	0	-44835	4138	4106	4043	4011	3948	4122	4027	534	1215	100	2930	5	1	533800000	21646	42.24	0.91	12	0.11	96.00	4445.00	7480	20231226	-45.79	3670	20241022	10.49	7340	-44.75	20240102	3670	10.49	20241022	7480	-45.79	20231226	3670	10.49	20241022	0.53	N	018880	100	533 억	45245827	N	N	1321	N	N
103	20241212	110326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4075	0	3	0.00	1910836730	467249	56.42	4075	4125	4020	5290	2855	4075	4089.58	8.48	0	768	4138	4106	4043	4011	3948	4122	4027	534	1215	100	2930	5	1	533800000	21752	42.45	0.92	12	0.09	96.00	4445.00	7480	20231226	-45.52	3670	20241022	11.04	7340	-44.48	20240102	3670	11.04	20241022	7480	-45.52	20231226	3670	11.04	20241022	0.53	N	018880	100	533 억	45245827	N	N	1321	N	N
104	20241212	100325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4085	10	2	0.25	1280631445	313384	37.84	4075	4125	4020	5290	2855	4075	4086.50	8.48	0	-13672	4138	4106	4043	4011	3948	4122	4027	534	1215	100	2930	5	1	533800000	21806	42.55	0.92	12	0.06	96.00	4445.00	7480	20231226	-45.39	3670	20241022	11.31	7340	-44.35	20240102	3670	11.31	20241022	7480	-45.39	20231226	3670	11.31	20241022	0.53	N	018880	100	533 억	45245827	N	N	1321	N	N
105	20241212	090328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4030	-45	5	-1.10	196321430	48475	5.85	4075	4080	4020	5290	2855	4075	4049.42	8.48	0	-17866	4138	4106	4043	4011	3948	4122	4027	534	1215	100	2930	5	1	533800000	21512	41.98	0.91	12	0.01	96.00	4445.00	7480	20231226	-46.12	3670	20241022	9.81	7340	-45.10	20240102	3670	9.81	20241022	7480	-46.12	20231226	3670	9.81	20241022	0.53	N	018880	100	533 억	45245827	N	N	1321	N	N
106	20241211	160325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4075	45	2	1.12	3304563325	819215	82.15	3990	4075	3980	5230	2825	4030	4033.70	8.47	0	123070	4153	4091	3968	3906	3783	4122	3937	534	1200	100	2900	5	1	533800000	21752	42.45	0.92	12	0.15	96.00	4445.00	7480	20231226	-45.52	3670	20241022	11.04	7340	-44.48	20240102	3670	11.04	20241022	7480	-45.52	20231226	3670	11.04	20241022	0.54	N	018880	100	533 억	45196086	N	N	1321	N	N
107	20241211	150245	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4055	25	2	0.62	2855538630	708889	71.09	3990	4065	3980	5230	2825	4030	4028.19	8.47	0	97377	4153	4091	3968	3906	3783	4122	3937	534	1200	100	2900	5	1	533800000	21646	42.24	0.91	12	0.13	96.00	4445.00	7480	20231226	-45.79	3670	20241022	10.49	7340	-44.75	20240102	3670	10.49	20241022	7480	-45.79	20231226	3670	10.49	20241022	0.54	N	018880	100	533 억	45196086	N	N	3545	N	N
108	20241211	140327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4040	10	2	0.25	2544935610	632184	63.39	3990	4055	3980	5230	2825	4030	4025.62	8.47	0	82443	4153	4091	3968	3906	3783	4122	3937	534	1200	100	2900	5	1	533800000	21566	42.08	0.91	12	0.12	96.00	4445.00	7480	20231226	-45.99	3670	20241022	10.08	7340	-44.96	20240102	3670	10.08	20241022	7480	-45.99	20231226	3670	10.08	20241022	0.54	N	018880	100	533 억	45196086	N	N	3545	N	N
109	20241211	130328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4035	5	2	0.12	2110771165	524709	52.62	3990	4055	3980	5230	2825	4030	4022.74	8.47	0	29289	4153	4091	3968	3906	3783	4122	3937	534	1200	100	2900	5	1	533800000	21539	42.03	0.91	12	0.10	96.00	4445.00	7480	20231226	-46.06	3670	20241022	9.95	7340	-45.03	20240102	3670	9.95	20241022	7480	-46.06	20231226	3670	9.95	20241022	0.54	N	018880	100	533 억	45196086	N	N	3545	N	N
110	20241211	120329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4025	-5	5	-0.12	1335678255	332792	33.37	3990	4050	3980	5230	2825	4030	4013.54	8.47	0	-47500	4153	4091	3968	3906	3783	4122	3937	534	1200	100	2900	5	1	533800000	21485	41.93	0.91	12	0.06	96.00	4445.00	7480	20231226	-46.19	3670	20241022	9.67	7340	-45.16	20240102	3670	9.67	20241022	7480	-46.19	20231226	3670	9.67	20241022	0.54	N	018880	100	533 억	45196086	N	N	3545	N	N
111	20241211	110327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4030	0	3	0.00	1104440095	275255	27.60	3990	4050	3980	5230	2825	4030	4012.41	8.47	0	-48833	4153	4091	3968	3906	3783	4122	3937	534	1200	100	2900	5	1	533800000	21512	41.98	0.91	12	0.05	96.00	4445.00	7480	20231226	-46.12	3670	20241022	9.81	7340	-45.10	20240102	3670	9.81	20241022	7480	-46.12	20231226	3670	9.81	20241022	0.54	N	018880	100	533 억	45196086	N	N	3545	N	N
112	20241211	100328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4005	-25	5	-0.62	797035435	198760	19.93	3990	4050	3980	5230	2825	4030	4010.02	8.47	0	-38228	4153	4091	3968	3906	3783	4122	3937	534	1200	100	2900	5	1	533800000	21379	41.72	0.90	12	0.04	96.00	4445.00	7480	20231226	-46.46	3670	20241022	9.13	7340	-45.44	20240102	3670	9.13	20241022	7480	-46.46	20231226	3670	9.13	20241022	0.54	N	018880	100	533 억	45196086	N	N	3545	N	N
113	20241211	090329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4000	-30	5	-0.74	55235895	13826	1.39	3990	4010	3990	5230	2825	4030	3994.66	8.47	0	8103	4153	4091	3968	3906	3783	4122	3937	534	1200	100	2900	5	1	533800000	21352	41.67	0.90	12	0.00	96.00	4445.00	7480	20231226	-46.52	3670	20241022	8.99	7340	-45.50	20240102	3670	8.99	20241022	7480	-46.52	20231226	3670	8.99	20241022	0.54	N	018880	100	533 억	45196086	N	N	3545	N	N
114	20241210	160327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4030	220	2	5.77	3937635245	991973	82.33	3845	4030	3845	4950	2670	3810	3969.27	8.37	0	504290	4043	3926	3868	3751	3693	3897	3722	534	1140	100	2740	5	1	533800000	21512	41.98	0.91	12	0.19	96.00	4445.00	7480	20231226	-46.12	3670	20241022	9.81	7340	-45.10	20240102	3670	9.81	20241022	7480	-46.12	20231226	3670	9.81	20241022	0.55	N	018880	100	533 억	44704092	N	N	3545	N	N
115	20241210	150326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4000	190	2	4.99	3320140130	838432	69.59	3845	4010	3845	4950	2670	3810	3959.94	8.37	0	437916	4043	3926	3868	3751	3693	3897	3722	534	1140	100	2740	5	1	533800000	21352	41.67	0.90	12	0.16	96.00	4445.00	7480	20231226	-46.52	3670	20241022	8.99	7340	-45.50	20240102	3670	8.99	20241022	7480	-46.52	20231226	3670	8.99	20241022	0.55	N	018880	100	533 억	44704092	N	N	4304	N	N
116	20241210	140326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4000	190	2	4.99	2975676210	752213	62.43	3845	4010	3845	4950	2670	3810	3955.90	8.37	0	410519	4043	3926	3868	3751	3693	3897	3722	534	1140	100	2740	5	1	533800000	21352	41.67	0.90	12	0.14	96.00	4445.00	7480	20231226	-46.52	3670	20241022	8.99	7340	-45.50	20240102	3670	8.99	20241022	7480	-46.52	20231226	3670	8.99	20241022	0.55	N	018880	100	533 억	44704092	N	N	4304	N	N
117	20241210	130325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3990	180	2	4.72	2466246640	624909	51.87	3845	4000	3845	4950	2670	3810	3946.57	8.37	0	333048	4043	3926	3868	3751	3693	3897	3722	534	1140	100	2740	5	1	533800000	21299	41.56	0.90	12	0.12	96.00	4445.00	7480	20231226	-46.66	3670	20241022	8.72	7340	-45.64	20240102	3670	8.72	20241022	7480	-46.66	20231226	3670	8.72	20241022	0.55	N	018880	100	533 억	44704092	N	N	4304	N	N
118	20241210	120325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3990	180	2	4.72	2201483335	558434	46.35	3845	4000	3845	4950	2670	3810	3942.24	8.37	0	308209	4043	3926	3868	3751	3693	3897	3722	534	1140	100	2740	5	1	533800000	21299	41.56	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.66	3670	20241022	8.72	7340	-45.64	20240102	3670	8.72	20241022	7480	-46.66	20231226	3670	8.72	20241022	0.55	N	018880	100	533 억	44704092	N	N	4304	N	N
119	20241210	110325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3950	140	2	3.67	1309036965	334215	27.74	3845	3950	3845	4950	2670	3810	3916.75	8.37	0	140573	4043	3926	3868	3751	3693	3897	3722	534	1140	100	2740	5	1	533800000	21085	41.15	0.89	12	0.06	96.00	4445.00	7480	20231226	-47.19	3670	20241022	7.63	7340	-46.19	20240102	3670	7.63	20241022	7480	-47.19	20231226	3670	7.63	20241022	0.55	N	018880	100	533 억	44704092	N	N	4304	N	N
120	20241210	100325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3925	115	2	3.02	924917715	236653	19.64	3845	3930	3845	4950	2670	3810	3908.33	8.37	0	98808	4043	3926	3868	3751	3693	3897	3722	534	1140	100	2740	5	1	533800000	20952	40.89	0.88	12	0.04	96.00	4445.00	7480	20231226	-47.53	3670	20241022	6.95	7340	-46.53	20240102	3670	6.95	20241022	7480	-47.53	20231226	3670	6.95	20241022	0.55	N	018880	100	533 억	44704092	N	N	4304	N	N
121	20241210	090328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3895	85	2	2.23	117141320	30270	2.51	3845	3900	3845	4950	2670	3810	3869.88	8.37	0	15013	4043	3926	3868	3751	3693	3897	3722	534	1140	100	2740	5	1	533800000	20792	40.57	0.88	12	0.01	96.00	4445.00	7480	20231226	-47.93	3670	20241022	6.13	7340	-46.93	20240102	3670	6.13	20241022	7480	-47.93	20231226	3670	6.13	20241022	0.55	N	018880	100	533 억	44704092	N	N	4304	N	N
122	20241209	160324	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3810	-200	5	-4.99	4566544470	1182656	102.12	3985	3985	3810	5210	2810	4010	3861.33	8.43	0	-137212	4136	4072	3946	3882	3756	4105	3915	534	1200	100	2880	5	1	533800000	20338	39.69	0.86	12	0.22	96.00	4445.00	7480	20231226	-49.06	3670	20241022	3.81	7340	-48.09	20240102	3670	3.81	20241022	7480	-49.06	20231226	3670	3.81	20241022	0.54	N	018880	100	533 억	45019710	N	N	4304	N	N
123	20241209	150326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3835	-175	5	-4.36	4095300510	1059266	91.46	3985	3985	3830	5210	2810	4010	3866.17	8.43	0	-108839	4136	4072	3946	3882	3756	4105	3915	534	1200	100	2880	5	1	533800000	20471	39.95	0.86	12	0.20	96.00	4445.00	7480	20231226	-48.73	3670	20241022	4.50	7340	-47.75	20240102	3670	4.50	20241022	7480	-48.73	20231226	3670	4.50	20241022	0.54	N	018880	100	533 억	45019710	N	N	252	N	N
124	20241209	140326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3850	-160	5	-3.99	3441474085	889092	76.77	3985	3985	3835	5210	2810	4010	3870.77	8.43	0	-74542	4136	4072	3946	3882	3756	4105	3915	534	1200	100	2880	5	1	533800000	20551	40.10	0.87	12	0.17	96.00	4445.00	7480	20231226	-48.53	3670	20241022	4.90	7340	-47.55	20240102	3670	4.90	20241022	7480	-48.53	20231226	3670	4.90	20241022	0.54	N	018880	100	533 억	45019710	N	N	252	N	N
125	20241209	130327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3845	-165	5	-4.11	3012261195	777477	67.13	3985	3985	3835	5210	2810	4010	3874.41	8.43	0	-80070	4136	4072	3946	3882	3756	4105	3915	534	1200	100	2880	5	1	533800000	20525	40.05	0.87	12	0.15	96.00	4445.00	7480	20231226	-48.60	3670	20241022	4.77	7340	-47.62	20240102	3670	4.77	20241022	7480	-48.60	20231226	3670	4.77	20241022	0.54	N	018880	100	533 억	45019710	N	N	252	N	N
126	20241209	120325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3855	-155	5	-3.87	2603614200	671248	57.96	3985	3985	3840	5210	2810	4010	3878.77	8.43	0	-74868	4136	4072	3946	3882	3756	4105	3915	534	1200	100	2880	5	1	533800000	20578	40.16	0.87	12	0.13	96.00	4445.00	7480	20231226	-48.46	3670	20241022	5.04	7340	-47.48	20240102	3670	5.04	20241022	7480	-48.46	20231226	3670	5.04	20241022	0.54	N	018880	100	533 억	45019710	N	N	252	N	N
127	20241209	110326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3885	-125	5	-3.12	1875087125	482416	41.65	3985	3985	3850	5210	2810	4010	3886.87	8.43	0	-51717	4136	4072	3946	3882	3756	4105	3915	534	1200	100	2880	5	1	533800000	20738	40.47	0.87	12	0.09	96.00	4445.00	7480	20231226	-48.06	3670	20241022	5.86	7340	-47.07	20240102	3670	5.86	20241022	7480	-48.06	20231226	3670	5.86	20241022	0.54	N	018880	100	533 억	45019710	N	N	252	N	N
128	20241209	100325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3895	-115	5	-2.87	1421884940	365990	31.60	3985	3985	3850	5210	2810	4010	3885.04	8.43	0	-28479	4136	4072	3946	3882	3756	4105	3915	534	1200	100	2880	5	1	533800000	20792	40.57	0.88	12	0.07	96.00	4445.00	7480	20231226	-47.93	3670	20241022	6.13	7340	-46.93	20240102	3670	6.13	20241022	7480	-47.93	20231226	3670	6.13	20241022	0.54	N	018880	100	533 억	45019710	N	N	252	N	N
129	20241209	090324	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3885	-125	5	-3.12	194451180	49758	4.30	3985	3985	3850	5210	2810	4010	3907.94	8.43	0	3866	4136	4072	3946	3882	3756	4105	3915	534	1200	100	2880	5	1	533800000	20738	40.47	0.87	12	0.01	96.00	4445.00	7480	20231226	-48.06	3670	20241022	5.86	7340	-47.07	20240102	3670	5.86	20241022	7480	-48.06	20231226	3670	5.86	20241022	0.54	N	018880	100	533 억	45019710	N	N	252	N	N
130	20241206	160323	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4010	90	2	2.30	4517809045	1151336	178.80	3920	4010	3820	5090	2745	3920	3923.81	8.41	0	225225	4060	3990	3950	3880	3840	3970	3860	534	1170	100	2820	5	1	533800000	21405	41.77	0.90	12	0.22	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7480	-46.39	20231226	3670	9.26	20241022	0.52	N	018880	100	533 억	44869159	N	N	144	N	N
131	20241206	150324	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3980	60	2	1.53	3975326915	1015778	157.74	3920	3985	3820	5090	2745	3920	3913.58	8.41	0	174470	4060	3990	3950	3880	3840	3970	3860	534	1170	100	2820	5	1	533800000	21245	41.46	0.90	12	0.19	96.00	4445.00	7480	20231226	-46.79	3670	20241022	8.45	7340	-45.78	20240102	3670	8.45	20241022	7480	-46.79	20231226	3670	8.45	20241022	0.52	N	018880	100	533 억	44869159	N	N	144	N	N
132	20241206	140323	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3945	25	2	0.64	3325425435	851833	132.29	3920	3975	3820	5090	2745	3920	3903.85	8.41	0	97292	4060	3990	3950	3880	3840	3970	3860	534	1170	100	2820	5	1	533800000	21058	41.09	0.89	12	0.16	96.00	4445.00	7480	20231226	-47.26	3670	20241022	7.49	7340	-46.25	20240102	3670	7.49	20241022	7480	-47.26	20231226	3670	7.49	20241022	0.52	N	018880	100	533 억	44869159	N	N	144	N	N
133	20241206	130324	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3925	5	2	0.13	2883238270	739572	114.85	3920	3975	3820	5090	2745	3920	3898.52	8.41	0	63886	4060	3990	3950	3880	3840	3970	3860	534	1170	100	2820	5	1	533800000	20952	40.89	0.88	12	0.14	96.00	4445.00	7480	20231226	-47.53	3670	20241022	6.95	7340	-46.53	20240102	3670	6.95	20241022	7480	-47.53	20231226	3670	6.95	20241022	0.52	N	018880	100	533 억	44869159	N	N	144	N	N
134	20241206	120322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3925	5	2	0.13	2654381180	681389	105.82	3920	3975	3820	5090	2745	3920	3895.54	8.41	0	61589	4060	3990	3950	3880	3840	3970	3860	534	1170	100	2820	5	1	533800000	20952	40.89	0.88	12	0.13	96.00	4445.00	7480	20231226	-47.53	3670	20241022	6.95	7340	-46.53	20240102	3670	6.95	20241022	7480	-47.53	20231226	3670	6.95	20241022	0.52	N	018880	100	533 억	44869159	N	N	144	N	N
135	20241206	110323	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3875	-45	5	-1.15	1914705565	491743	76.37	3920	3975	3820	5090	2745	3920	3893.71	8.41	0	10580	4060	3990	3950	3880	3840	3970	3860	534	1170	100	2820	5	1	533800000	20685	40.36	0.87	12	0.09	96.00	4445.00	7480	20231226	-48.20	3670	20241022	5.59	7340	-47.21	20240102	3670	5.59	20241022	7480	-48.20	20231226	3670	5.59	20241022	0.52	N	018880	100	533 억	44869159	N	N	144	N	N
136	20241206	100321	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3895	-25	5	-0.64	713691070	181153	28.13	3920	3975	3895	5090	2745	3920	3939.71	8.41	0	25594	4060	3990	3950	3880	3840	3970	3860	534	1170	100	2820	5	1	533800000	20792	40.57	0.88	12	0.03	96.00	4445.00	7480	20231226	-47.93	3670	20241022	6.13	7340	-46.93	20240102	3670	6.13	20241022	7480	-47.93	20231226	3670	6.13	20241022	0.52	N	018880	100	533 억	44869159	N	N	144	N	N
137	20241206	090323	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3940	20	2	0.51	46998460	11970	1.86	3920	3940	3920	5090	2745	3920	3926.35	8.41	0	3512	4060	3990	3950	3880	3840	3970	3860	534	1170	100	2820	5	1	533800000	21032	41.04	0.89	12	0.00	96.00	4445.00	7480	20231226	-47.33	3670	20241022	7.36	7340	-46.32	20240102	3670	7.36	20241022	7480	-47.33	20231226	3670	7.36	20241022	0.52	N	018880	100	533 억	44869159	N	N	144	N	N
138	20241205	160318	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3920	-60	5	-1.51	2515130415	639487	53.01	3985	4020	3910	5170	2790	3980	3933.06	8.43	0	-139696	4046	4012	3966	3932	3886	4020	3940	534	1190	100	2860	5	1	533800000	20925	40.83	0.88	12	0.12	96.00	4445.00	7480	20231226	-47.59	3670	20241022	6.81	7340	-46.59	20240102	3670	6.81	20241022	7480	-47.59	20231226	3670	6.81	20241022	0.53	N	018880	100	533 억	45005937	N	N	144	N	N
139	20241205	150321	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3915	-65	5	-1.63	2194580640	557704	46.23	3985	4020	3910	5170	2790	3980	3935.03	8.43	0	-144133	4046	4012	3966	3932	3886	4020	3940	534	1190	100	2860	5	1	533800000	20898	40.78	0.88	12	0.10	96.00	4445.00	7480	20231226	-47.66	3670	20241022	6.68	7340	-46.66	20240102	3670	6.68	20241022	7480	-47.66	20231226	3670	6.68	20241022	0.53	N	018880	100	533 억	45005937	N	N	81	N	N
140	20241205	140319	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3935	-45	5	-1.13	1825550680	463694	38.44	3985	4020	3915	5170	2790	3980	3936.97	8.43	0	-133841	4046	4012	3966	3932	3886	4020	3940	534	1190	100	2860	5	1	533800000	21005	40.99	0.89	12	0.09	96.00	4445.00	7480	20231226	-47.39	3670	20241022	7.22	7340	-46.39	20240102	3670	7.22	20241022	7480	-47.39	20231226	3670	7.22	20241022	0.53	N	018880	100	533 억	45005937	N	N	81	N	N
141	20241205	130319	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3920	-60	5	-1.51	1656678390	420631	34.87	3985	4020	3915	5170	2790	3980	3938.56	8.43	0	-130028	4046	4012	3966	3932	3886	4020	3940	534	1190	100	2860	5	1	533800000	20925	40.83	0.88	12	0.08	96.00	4445.00	7480	20231226	-47.59	3670	20241022	6.81	7340	-46.59	20240102	3670	6.81	20241022	7480	-47.59	20231226	3670	6.81	20241022	0.53	N	018880	100	533 억	45005937	N	N	81	N	N
142	20241205	120319	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3935	-45	5	-1.13	1441240650	365713	30.31	3985	4020	3915	5170	2790	3980	3940.91	8.43	0	-91578	4046	4012	3966	3932	3886	4020	3940	534	1190	100	2860	5	1	533800000	21005	40.99	0.89	12	0.07	96.00	4445.00	7480	20231226	-47.39	3670	20241022	7.22	7340	-46.39	20240102	3670	7.22	20241022	7480	-47.39	20231226	3670	7.22	20241022	0.53	N	018880	100	533 억	45005937	N	N	81	N	N
143	20241205	110318	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3930	-50	5	-1.26	1217682320	308893	25.60	3985	4020	3915	5170	2790	3980	3942.08	8.43	0	-94111	4046	4012	3966	3932	3886	4020	3940	534	1190	100	2860	5	1	533800000	20978	40.94	0.88	12	0.06	96.00	4445.00	7480	20231226	-47.46	3670	20241022	7.08	7340	-46.46	20240102	3670	7.08	20241022	7480	-47.46	20231226	3670	7.08	20241022	0.53	N	018880	100	533 억	45005937	N	N	81	N	N
144	20241205	100317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3920	-60	5	-1.51	982827645	249200	20.66	3985	4020	3915	5170	2790	3980	3943.93	8.43	0	-98770	4046	4012	3966	3932	3886	4020	3940	534	1190	100	2860	5	1	533800000	20925	40.83	0.88	12	0.05	96.00	4445.00	7480	20231226	-47.59	3670	20241022	6.81	7340	-46.59	20240102	3670	6.81	20241022	7480	-47.59	20231226	3670	6.81	20241022	0.53	N	018880	100	533 억	45005937	N	N	81	N	N
145	20241205	090319	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3980	0	3	0.00	115443000	28911	2.40	3985	4020	3980	5170	2790	3980	3993.05	8.43	0	-15651	4046	4012	3966	3932	3886	4020	3940	534	1190	100	2860	5	1	533800000	21245	41.46	0.90	12	0.01	96.00	4445.00	7480	20231226	-46.79	3670	20241022	8.45	7340	-45.78	20240102	3670	8.45	20241022	7480	-46.79	20231226	3670	8.45	20241022	0.53	N	018880	100	533 억	45005937	N	N	81	N	N
146	20241204	160314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3980	-90	5	-2.21	4758544935	1201368	105.80	3980	4000	3920	5290	2850	4070	3960.92	8.45	0	-74667	4170	4120	4020	3970	3870	4145	3995	534	1220	100	2930	5	1	533800000	21245	41.46	0.90	12	0.23	96.00	4445.00	7480	20231226	-46.79	3670	20241022	8.45	7340	-45.78	20240102	3670	8.45	20241022	7480	-46.79	20231226	3670	8.45	20241022	0.53	N	018880	100	533 억	45113380	N	N	81	N	N
147	20241204	150316	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3985	-85	5	-2.09	4393065350	1109654	97.72	3980	4000	3920	5290	2850	4070	3958.95	8.45	0	-107889	4170	4120	4020	3970	3870	4145	3995	534	1220	100	2930	5	1	533800000	21272	41.51	0.90	12	0.21	96.00	4445.00	7480	20231226	-46.72	3670	20241022	8.58	7340	-45.71	20240102	3670	8.58	20241022	7480	-46.72	20231226	3670	8.58	20241022	0.53	N	018880	100	533 억	45113380	N	N	713	N	N
148	20241204	140314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3950	-120	5	-2.95	3630954350	917919	80.84	3980	4000	3920	5290	2850	4070	3955.64	8.45	0	-222509	4170	4120	4020	3970	3870	4145	3995	534	1220	100	2930	5	1	533800000	21085	41.15	0.89	12	0.17	96.00	4445.00	7480	20231226	-47.19	3670	20241022	7.63	7340	-46.19	20240102	3670	7.63	20241022	7480	-47.19	20231226	3670	7.63	20241022	0.53	N	018880	100	533 억	45113380	N	N	713	N	N
149	20241204	130315	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3965	-105	5	-2.58	3365757570	850907	74.93	3980	4000	3920	5290	2850	4070	3955.49	8.45	0	-226711	4170	4120	4020	3970	3870	4145	3995	534	1220	100	2930	5	1	533800000	21165	41.30	0.89	12	0.16	96.00	4445.00	7480	20231226	-46.99	3670	20241022	8.04	7340	-45.98	20240102	3670	8.04	20241022	7480	-46.99	20231226	3670	8.04	20241022	0.53	N	018880	100	533 억	45113380	N	N	713	N	N
150	20241204	120314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3955	-115	5	-2.83	3155657930	797734	70.25	3980	4000	3920	5290	2850	4070	3955.78	8.45	0	-232175	4170	4120	4020	3970	3870	4145	3995	534	1220	100	2930	5	1	533800000	21112	41.20	0.89	12	0.15	96.00	4445.00	7480	20231226	-47.13	3670	20241022	7.77	7340	-46.12	20240102	3670	7.77	20241022	7480	-47.13	20231226	3670	7.77	20241022	0.53	N	018880	100	533 억	45113380	N	N	713	N	N
151	20241204	110308	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3935	-135	5	-3.32	2864565405	723784	63.74	3980	4000	3920	5290	2850	4070	3957.76	8.45	0	-229057	4170	4120	4020	3970	3870	4145	3995	534	1220	100	2930	5	1	533800000	21005	40.99	0.89	12	0.14	96.00	4445.00	7480	20231226	-47.39	3670	20241022	7.22	7340	-46.39	20240102	3670	7.22	20241022	7480	-47.39	20231226	3670	7.22	20241022	0.53	N	018880	100	533 억	45113380	N	N	713	N	N
152	20241204	100309	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3945	-125	5	-3.07	2199986205	554942	48.87	3980	4000	3925	5290	2850	4070	3964.35	8.45	0	-133510	4170	4120	4020	3970	3870	4145	3995	534	1220	100	2930	5	1	533800000	21058	41.09	0.89	12	0.10	96.00	4445.00	7480	20231226	-47.26	3670	20241022	7.49	7340	-46.25	20240102	3670	7.49	20241022	7480	-47.26	20231226	3670	7.49	20241022	0.53	N	018880	100	533 억	45113380	N	N	713	N	N
153	20241204	090313	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3960	-110	5	-2.70	463401780	116835	10.29	3980	3985	3935	5290	2850	4070	3966.29	8.45	0	4899	4170	4120	4020	3970	3870	4145	3995	534	1220	100	2930	5	1	533800000	21138	41.25	0.89	12	0.02	96.00	4445.00	7480	20231226	-47.06	3670	20241022	7.90	7340	-46.05	20240102	3670	7.90	20241022	7480	-47.06	20231226	3670	7.90	20241022	0.53	N	018880	100	533 억	45113380	N	N	713	N	N
154	20241203	160334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4070	175	2	4.49	4519991080	1126490	94.00	3940	4070	3920	5060	2730	3895	4012.43	8.40	0	277907	4081	3987	3926	3832	3771	3957	3802	534	1165	100	2800	5	1	533800000	21726	42.40	0.92	12	0.21	96.00	4445.00	7480	20231226	-45.59	3670	20241022	10.90	7340	-44.55	20240102	3670	10.90	20241022	7480	-45.59	20231226	3670	10.90	20241022	0.52	N	018880	100	533 억	44859556	N	N	713	N	N
155	20241203	150336	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4035	140	2	3.59	3585790740	896593	74.81	3940	4050	3920	5060	2730	3895	3999.35	8.40	0	202859	4081	3987	3926	3832	3771	3957	3802	534	1165	100	2800	5	1	533800000	21539	42.03	0.91	12	0.17	96.00	4445.00	7480	20231226	-46.06	3670	20241022	9.95	7340	-45.03	20240102	3670	9.95	20241022	7480	-46.06	20231226	3670	9.95	20241022	0.52	N	018880	100	533 억	44859556	N	N	4108	N	N
156	20241203	140330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4025	130	2	3.34	2956110305	740613	61.80	3940	4025	3920	5060	2730	3895	3991.44	8.40	0	155226	4081	3987	3926	3832	3771	3957	3802	534	1165	100	2800	5	1	533800000	21485	41.93	0.91	12	0.14	96.00	4445.00	7480	20231226	-46.19	3670	20241022	9.67	7340	-45.16	20240102	3670	9.67	20241022	7480	-46.19	20231226	3670	9.67	20241022	0.52	N	018880	100	533 억	44859556	N	N	4108	N	N
157	20241203	130328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4020	125	2	3.21	2515880905	631069	52.66	3940	4025	3920	5060	2730	3895	3986.70	8.40	0	135592	4081	3987	3926	3832	3771	3957	3802	534	1165	100	2800	5	1	533800000	21459	41.88	0.90	12	0.12	96.00	4445.00	7480	20231226	-46.26	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7480	-46.26	20231226	3670	9.54	20241022	0.52	N	018880	100	533 억	44859556	N	N	4108	N	N
158	20241203	120339	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4010	115	2	2.95	2162341420	543073	45.32	3940	4025	3920	5060	2730	3895	3981.68	8.40	0	103299	4081	3987	3926	3832	3771	3957	3802	534	1165	100	2800	5	1	533800000	21405	41.77	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7480	-46.39	20231226	3670	9.26	20241022	0.52	N	018880	100	533 억	44859556	N	N	4108	N	N
159	20241203	110326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3995	100	2	2.57	1833400295	460894	38.46	3940	4025	3920	5060	2730	3895	3977.92	8.40	0	97581	4081	3987	3926	3832	3771	3957	3802	534	1165	100	2800	5	1	533800000	21325	41.61	0.90	12	0.09	96.00	4445.00	7480	20231226	-46.59	3670	20241022	8.86	7340	-45.57	20240102	3670	8.86	20241022	7480	-46.59	20231226	3670	8.86	20241022	0.52	N	018880	100	533 억	44859556	N	N	4108	N	N
160	20241203	100320	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3970	75	2	1.93	1022556115	258326	21.56	3940	4005	3920	5060	2730	3895	3958.40	8.40	0	10610	4081	3987	3926	3832	3771	3957	3802	534	1165	100	2800	5	1	533800000	21192	41.35	0.89	12	0.05	96.00	4445.00	7480	20231226	-46.93	3670	20241022	8.17	7340	-45.91	20240102	3670	8.17	20241022	7480	-46.93	20231226	3670	8.17	20241022	0.52	N	018880	100	533 억	44859556	N	N	4108	N	N
161	20241203	090319	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3960	65	2	1.67	220780810	55944	4.67	3940	3980	3935	5060	2730	3895	3946.47	8.40	0	15919	4081	3987	3926	3832	3771	3957	3802	534	1165	100	2800	5	1	533800000	21138	41.25	0.89	12	0.01	96.00	4445.00	7480	20231226	-47.06	3670	20241022	7.90	7340	-46.05	20240102	3670	7.90	20241022	7480	-47.06	20231226	3670	7.90	20241022	0.52	N	018880	100	533 억	44859556	N	N	4108	N	N
162	20241202	160310	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3895	-75	5	-1.89	4686376240	1192878	88.82	3995	4020	3865	5160	2780	3970	3928.60	8.44	0	-22887	4243	4106	4038	3901	3833	4072	3867	534	1190	100	2850	5	1	533800000	20792	40.57	0.88	12	0.22	96.00	4445.00	7480	20231226	-47.93	3670	20241022	6.13	7340	-46.93	20240102	3670	6.13	20241022	7480	-47.93	20231226	3670	6.13	20241022	0.52	N	018880	100	533 억	45065994	N	N	4108	N	N
163	20241202	150332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3915	-55	5	-1.39	4287507380	1090588	81.20	3995	4020	3865	5160	2780	3970	3931.30	8.44	0	-57620	4243	4106	4038	3901	3833	4072	3867	534	1190	100	2850	5	1	533800000	20898	40.78	0.88	12	0.20	96.00	4445.00	7480	20231226	-47.66	3670	20241022	6.68	7340	-46.66	20240102	3670	6.68	20241022	7480	-47.66	20231226	3670	6.68	20241022	0.52	N	018880	100	533 억	45065994	N	N	1052	N	N
164	20241202	140322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3905	-65	5	-1.64	4048532040	1029431	76.65	3995	4020	3865	5160	2780	3970	3932.71	8.44	0	-64215	4243	4106	4038	3901	3833	4072	3867	534	1190	100	2850	5	1	533800000	20845	40.68	0.88	12	0.19	96.00	4445.00	7480	20231226	-47.79	3670	20241022	6.40	7340	-46.80	20240102	3670	6.40	20241022	7480	-47.79	20231226	3670	6.40	20241022	0.52	N	018880	100	533 억	45065994	N	N	1052	N	N
165	20241202	130325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3875	-95	5	-2.39	3548902400	900952	67.08	3995	4020	3865	5160	2780	3970	3938.99	8.44	0	-77710	4243	4106	4038	3901	3833	4072	3867	534	1190	100	2850	5	1	533800000	20685	40.36	0.87	12	0.17	96.00	4445.00	7480	20231226	-48.20	3670	20241022	5.59	7340	-47.21	20240102	3670	5.59	20241022	7480	-48.20	20231226	3670	5.59	20241022	0.52	N	018880	100	533 억	45065994	N	N	1052	N	N
166	20241202	120331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3895	-75	5	-1.89	3106598010	786969	58.59	3995	4020	3885	5160	2780	3970	3947.49	8.44	0	-68130	4243	4106	4038	3901	3833	4072	3867	534	1190	100	2850	5	1	533800000	20792	40.57	0.88	12	0.15	96.00	4445.00	7480	20231226	-47.93	3670	20241022	6.13	7340	-46.93	20240102	3670	6.13	20241022	7480	-47.93	20231226	3670	6.13	20241022	0.52	N	018880	100	533 억	45065994	N	N	1052	N	N
167	20241202	110316	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3905	-65	5	-1.64	2208879465	556879	41.46	3995	4020	3905	5160	2780	3970	3966.52	8.44	0	-29452	4243	4106	4038	3901	3833	4072	3867	534	1190	100	2850	5	1	533800000	20845	40.68	0.88	12	0.10	96.00	4445.00	7480	20231226	-47.79	3670	20241022	6.40	7340	-46.80	20240102	3670	6.40	20241022	7480	-47.79	20231226	3670	6.40	20241022	0.52	N	018880	100	533 억	45065994	N	N	1052	N	N
168	20241202	100311	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3965	-5	5	-0.13	1353121800	339385	25.27	3995	4020	3930	5160	2780	3970	3987.08	8.44	0	-6586	4243	4106	4038	3901	3833	4072	3867	534	1190	100	2850	5	1	533800000	21165	41.30	0.89	12	0.06	96.00	4445.00	7480	20231226	-46.99	3670	20241022	8.04	7340	-45.98	20240102	3670	8.04	20241022	7480	-46.99	20231226	3670	8.04	20241022	0.52	N	018880	100	533 억	45065994	N	N	1052	N	N
169	20241202	090313	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4000	30	2	0.76	290739285	72801	5.42	3995	4020	3970	5160	2780	3970	3994.28	8.44	0	40619	4243	4106	4038	3901	3833	4072	3867	534	1190	100	2850	5	1	533800000	21352	41.67	0.90	12	0.01	96.00	4445.00	7480	20231226	-46.52	3670	20241022	8.99	7340	-45.50	20240102	3670	8.99	20241022	7480	-46.52	20231226	3670	8.99	20241022	0.52	N	018880	100	533 억	45065994	N	N	1052	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History