KissMeData/034020/price/prices-20241201.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241231,160435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,45858718170,2594742,56.57,17600,17840,17500,22900,12340,17620,17679.57,23.82,-282584,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.41,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
20241231,150436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,45858718170,2594742,56.57,17600,17840,17500,22900,12340,17620,17679.57,23.82,-282584,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.41,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
20241231,140435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,45858718170,2594742,56.57,17600,17840,17500,22900,12340,17620,17679.57,23.82,-282584,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.41,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
20241231,130435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,45858718170,2594742,56.57,17600,17840,17500,22900,12340,17620,17679.57,23.82,-282584,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.41,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
20241231,120435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,45858718170,2594742,56.57,17600,17840,17500,22900,12340,17620,17679.57,23.82,-282584,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.41,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
20241231,110434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,45858718170,2594742,56.57,17600,17840,17500,22900,12340,17620,17679.57,23.82,-282584,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.41,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
20241231,100428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,45858718170,2594742,56.57,17600,17840,17500,22900,12340,17620,17679.57,23.82,-282584,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.41,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
20241231,090436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,45858718170,2594742,56.57,17600,17840,17500,22900,12340,17620,17679.57,23.82,-282584,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.41,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
20241230,160433,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,-70,5,-0.40,44450933030,2514452,54.82,17600,17840,17500,22900,12340,17620,17679.57,23.87,0,17686,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112418,201.72,1.58,12,0.39,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152893109,N,N,1208,N,00,N
20241230,150436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17660,40,2,0.23,36725937920,2075222,45.24,17600,17840,17500,22900,12340,17620,17697.42,23.87,0,-23300,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,113123,202.99,1.59,12,0.32,87.00,11114.00,25000,20240718,-29.36,14300,20240125,23.50,25000,-29.36,20240718,14300,23.50,20240125,25000,-29.36,20240718,14300,23.50,20240125,1.51,N,034020,5000,32028 억,,152893109,N,N,5419,N,00,N
20241230,140435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17790,170,2,0.96,29468507590,1664449,36.29,17600,17840,17500,22900,12340,17620,17704.76,23.87,0,-10652,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,113956,204.48,1.60,12,0.26,87.00,11114.00,25000,20240718,-28.84,14300,20240125,24.41,25000,-28.84,20240718,14300,24.41,20240125,25000,-28.84,20240718,14300,24.41,20240125,1.51,N,034020,5000,32028 억,,152893109,N,N,5419,N,00,N
20241230,130435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17700,80,2,0.45,24589483930,1388960,30.28,17600,17840,17500,22900,12340,17620,17703.63,23.87,0,-9031,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,113379,203.45,1.59,12,0.22,87.00,11114.00,25000,20240718,-29.20,14300,20240125,23.78,25000,-29.20,20240718,14300,23.78,20240125,25000,-29.20,20240718,14300,23.78,20240125,1.51,N,034020,5000,32028 억,,152893109,N,N,5419,N,00,N
20241230,120433,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17730,110,2,0.62,22022584920,1244082,27.12,17600,17840,17500,22900,12340,17620,17702.00,23.87,0,-2982,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,113571,203.79,1.60,12,0.19,87.00,11114.00,25000,20240718,-29.08,14300,20240125,23.99,25000,-29.08,20240718,14300,23.99,20240125,25000,-29.08,20240718,14300,23.99,20240125,1.51,N,034020,5000,32028 억,,152893109,N,N,5419,N,00,N
20241230,110434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17740,120,2,0.68,19485273120,1101236,24.01,17600,17840,17500,22900,12340,17620,17694.13,23.87,0,-1181,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,113636,203.91,1.60,12,0.17,87.00,11114.00,25000,20240718,-29.04,14300,20240125,24.06,25000,-29.04,20240718,14300,24.06,20240125,25000,-29.04,20240718,14300,24.06,20240125,1.51,N,034020,5000,32028 억,,152893109,N,N,5419,N,00,N
20241230,100434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17660,40,2,0.23,13026237010,736976,16.07,17600,17810,17500,22900,12340,17620,17675.39,23.87,0,3865,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,113123,202.99,1.59,12,0.12,87.00,11114.00,25000,20240718,-29.36,14300,20240125,23.50,25000,-29.36,20240718,14300,23.50,20240125,25000,-29.36,20240718,14300,23.50,20240125,1.51,N,034020,5000,32028 억,,152893109,N,N,5419,N,00,N
20241230,090435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17630,10,2,0.06,3112628270,177136,3.86,17600,17650,17500,22900,12340,17620,17571.47,23.87,0,15449,18493,18056,17743,17306,16993,17900,17150,32028,5280,5000,13390,10,1,640561146,112931,202.64,1.59,12,0.03,87.00,11114.00,25000,20240718,-29.48,14300,20240125,23.29,25000,-29.48,20240718,14300,23.29,20240125,25000,-29.48,20240718,14300,23.29,20240125,1.51,N,034020,5000,32028 억,,152893109,N,N,5419,N,00,N
20241227,160433,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17620,-240,5,-1.34,80013235530,4503851,124.22,18130,18180,17430,23200,12510,17860,17765.67,23.91,0,-271432,18740,18300,18080,17640,17420,18190,17530,32028,5340,5000,13570,10,1,640561146,112867,202.53,1.59,12,0.70,87.00,11114.00,25000,20240718,-29.52,14300,20240125,23.22,25000,-29.52,20240718,14300,23.22,20240125,25000,-29.52,20240718,14300,23.22,20240125,1.53,N,034020,5000,32028 억,,153183801,N,N,5417,N,00,N
20241227,150432,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17660,-200,5,-1.12,75380989000,4241290,116.98,18130,18180,17430,23200,12510,17860,17773.05,23.91,0,-232153,18740,18300,18080,17640,17420,18190,17530,32028,5340,5000,13570,10,1,640561146,113123,202.99,1.59,12,0.66,87.00,11114.00,25000,20240718,-29.36,14300,20240125,23.50,25000,-29.36,20240718,14300,23.50,20240125,25000,-29.36,20240718,14300,23.50,20240125,1.53,N,034020,5000,32028 억,,153183801,N,N,8372,N,00,N
20241227,140435,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17550,-310,5,-1.74,66717810360,3750326,103.44,18130,18180,17430,23200,12510,17860,17789.80,23.91,0,-243876,18740,18300,18080,17640,17420,18190,17530,32028,5340,5000,13570,10,1,640561146,112418,201.72,1.58,12,0.59,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.53,N,034020,5000,32028 억,,153183801,N,N,8372,N,00,N
20241227,130434,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17530,-330,5,-1.85,62562949380,3513766,96.91,18130,18180,17430,23200,12510,17860,17805.04,23.91,0,-252041,18740,18300,18080,17640,17420,18190,17530,32028,5340,5000,13570,10,1,640561146,112290,201.49,1.58,12,0.55,87.00,11114.00,25000,20240718,-29.88,14300,20240125,22.59,25000,-29.88,20240718,14300,22.59,20240125,25000,-29.88,20240718,14300,22.59,20240125,1.53,N,034020,5000,32028 억,,153183801,N,N,8372,N,00,N
20241227,120433,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17450,-410,5,-2.30,57926361290,3248975,89.61,18130,18180,17430,23200,12510,17860,17829.08,23.91,0,-215470,18740,18300,18080,17640,17420,18190,17530,32028,5340,5000,13570,10,1,640561146,111778,200.57,1.57,12,0.51,87.00,11114.00,25000,20240718,-30.20,14300,20240125,22.03,25000,-30.20,20240718,14300,22.03,20240125,25000,-30.20,20240718,14300,22.03,20240125,1.53,N,034020,5000,32028 억,,153183801,N,N,8372,N,00,N
20241227,110432,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17550,-310,5,-1.74,46275329800,2584012,71.27,18130,18180,17510,23200,12510,17860,17908.40,23.91,0,-220976,18740,18300,18080,17640,17420,18190,17530,32028,5340,5000,13570,10,1,640561146,112418,201.72,1.58,12,0.40,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,25000,-29.80,20240718,14300,22.73,20240125,25000,-29.80,20240718,14300,22.73,20240125,1.53,N,034020,5000,32028 억,,153183801,N,N,8372,N,00,N
20241227,100432,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17970,110,2,0.62,32402879690,1802427,49.71,18130,18180,17700,23200,12510,17860,17977.61,23.91,0,-124902,18740,18300,18080,17640,17420,18190,17530,32028,5340,5000,13570,10,1,640561146,115109,206.55,1.62,12,0.28,87.00,11114.00,25000,20240718,-28.12,14300,20240125,25.66,25000,-28.12,20240718,14300,25.66,20240125,25000,-28.12,20240718,14300,25.66,20240125,1.53,N,034020,5000,32028 억,,153183801,N,N,8372,N,00,N
20241227,090434,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17950,90,2,0.50,9336902410,515842,14.23,18130,18180,17950,23200,12510,17860,18102.08,23.91,0,-120458,18740,18300,18080,17640,17420,18190,17530,32028,5340,5000,13570,10,1,640561146,114981,206.32,1.62,12,0.08,87.00,11114.00,25000,20240718,-28.20,14300,20240125,25.52,25000,-28.20,20240718,14300,25.52,20240125,25000,-28.20,20240718,14300,25.52,20240125,1.53,N,034020,5000,32028 억,,153183801,N,N,8372,N,00,N
20241226,160432,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17860,-420,5,-2.30,64497482770,3565606,77.46,18470,18520,17860,23750,12800,18280,18089.52,23.96,0,-360742,18906,18592,18376,18062,17846,18750,18220,32028,5470,5000,13890,10,1,640561146,114404,205.29,1.61,12,0.56,87.00,11114.00,25000,20240718,-28.56,14300,20240125,24.90,25000,-28.56,20240718,14300,24.90,20240125,25000,-28.56,20240718,14300,24.90,20240125,1.56,N,034020,5000,32028 억,,153484604,N,N,8372,N,00,N
20241226,150430,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17880,-400,5,-2.19,59350763770,3277763,71.20,18470,18520,17860,23750,12800,18280,18107.07,23.96,0,-324171,18906,18592,18376,18062,17846,18750,18220,32028,5470,5000,13890,10,1,640561146,114532,205.52,1.61,12,0.51,87.00,11114.00,25000,20240718,-28.48,14300,20240125,25.03,25000,-28.48,20240718,14300,25.03,20240125,25000,-28.48,20240718,14300,25.03,20240125,1.56,N,034020,5000,32028 억,,153484604,N,N,836,N,00,N
20241226,140429,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17910,-370,5,-2.02,52137387380,2874612,62.45,18470,18520,17870,23750,12800,18280,18137.16,23.96,0,-291787,18906,18592,18376,18062,17846,18750,18220,32028,5470,5000,13890,10,1,640561146,114725,205.86,1.61,12,0.45,87.00,11114.00,25000,20240718,-28.36,14300,20240125,25.24,25000,-28.36,20240718,14300,25.24,20240125,25000,-28.36,20240718,14300,25.24,20240125,1.56,N,034020,5000,32028 억,,153484604,N,N,836,N,00,N
20241226,130430,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18020,-260,5,-1.42,43389398930,2387477,51.86,18470,18520,17910,23750,12800,18280,18173.72,23.96,0,-257246,18906,18592,18376,18062,17846,18750,18220,32028,5470,5000,13890,10,1,640561146,115429,207.13,1.62,12,0.37,87.00,11114.00,25000,20240718,-27.92,14300,20240125,26.01,25000,-27.92,20240718,14300,26.01,20240125,25000,-27.92,20240718,14300,26.01,20240125,1.56,N,034020,5000,32028 억,,153484604,N,N,836,N,00,N
20241226,120429,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,-220,5,-1.20,40515602420,2228256,48.40,18470,18520,17910,23750,12800,18280,18182.63,23.96,0,-244253,18906,18592,18376,18062,17846,18750,18220,32028,5470,5000,13890,10,1,640561146,115685,207.59,1.62,12,0.35,87.00,11114.00,25000,20240718,-27.76,14300,20240125,26.29,25000,-27.76,20240718,14300,26.29,20240125,25000,-27.76,20240718,14300,26.29,20240125,1.56,N,034020,5000,32028 억,,153484604,N,N,836,N,00,N
20241226,110430,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,-220,5,-1.20,36978881430,2032011,44.14,18470,18520,17910,23750,12800,18280,18198.15,23.96,0,-218539,18906,18592,18376,18062,17846,18750,18220,32028,5470,5000,13890,10,1,640561146,115685,207.59,1.62,12,0.32,87.00,11114.00,25000,20240718,-27.76,14300,20240125,26.29,25000,-27.76,20240718,14300,26.29,20240125,25000,-27.76,20240718,14300,26.29,20240125,1.56,N,034020,5000,32028 억,,153484604,N,N,836,N,00,N
20241226,100430,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18160,-120,5,-0.66,21758749470,1187924,25.81,18470,18520,18100,23750,12800,18280,18316.63,23.96,0,-102239,18906,18592,18376,18062,17846,18750,18220,32028,5470,5000,13890,10,1,640561146,116326,208.74,1.63,12,0.19,87.00,11114.00,25000,20240718,-27.36,14300,20240125,26.99,25000,-27.36,20240718,14300,26.99,20240125,25000,-27.36,20240718,14300,26.99,20240125,1.56,N,034020,5000,32028 억,,153484604,N,N,836,N,00,N
20241226,090430,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18360,80,2,0.44,4909860450,267344,5.81,18470,18490,18240,23750,12800,18280,18365.51,23.96,0,-121425,18906,18592,18376,18062,17846,18750,18220,32028,5470,5000,13890,10,1,640561146,117607,211.03,1.65,12,0.04,87.00,11114.00,25000,20240718,-26.56,14300,20240125,28.39,25000,-26.56,20240718,14300,28.39,20240125,25000,-26.56,20240718,14300,28.39,20240125,1.56,N,034020,5000,32028 억,,153484604,N,N,836,N,00,N
20241224,160430,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18280,120,2,0.66,83796484310,4548173,109.86,18160,18690,18160,23600,12720,18160,18424.36,23.85,0,140711,18646,18402,18086,17842,17526,18525,17965,32028,5440,5000,13800,10,1,640561146,117095,210.11,1.64,12,0.71,87.00,11114.00,25000,20240718,-26.88,14300,20240125,27.83,25000,-26.88,20240718,14300,27.83,20240125,25000,-26.88,20240718,14300,27.83,20240125,1.54,N,034020,5000,32028 억,,152798705,N,N,789,N,00,N
20241224,150429,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18310,150,2,0.83,78768323420,4273114,103.22,18160,18690,18160,23600,12720,18160,18433.47,23.85,0,111998,18646,18402,18086,17842,17526,18525,17965,32028,5440,5000,13800,10,1,640561146,117287,210.46,1.65,12,0.67,87.00,11114.00,25000,20240718,-26.76,14300,20240125,28.04,25000,-26.76,20240718,14300,28.04,20240125,25000,-26.76,20240718,14300,28.04,20240125,1.54,N,034020,5000,32028 억,,152798705,N,N,6959,N,00,N
20241224,140428,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18410,250,2,1.38,70232395930,3807214,91.97,18160,18690,18160,23600,12720,18160,18447.19,23.85,0,125892,18646,18402,18086,17842,17526,18525,17965,32028,5440,5000,13800,10,1,640561146,117927,211.61,1.66,12,0.59,87.00,11114.00,25000,20240718,-26.36,14300,20240125,28.74,25000,-26.36,20240718,14300,28.74,20240125,25000,-26.36,20240718,14300,28.74,20240125,1.54,N,034020,5000,32028 억,,152798705,N,N,6959,N,00,N
20241224,130429,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18350,190,2,1.05,63924087330,3464376,83.68,18160,18690,18160,23600,12720,18160,18451.83,23.85,0,132053,18646,18402,18086,17842,17526,18525,17965,32028,5440,5000,13800,10,1,640561146,117543,210.92,1.65,12,0.54,87.00,11114.00,25000,20240718,-26.60,14300,20240125,28.32,25000,-26.60,20240718,14300,28.32,20240125,25000,-26.60,20240718,14300,28.32,20240125,1.54,N,034020,5000,32028 억,,152798705,N,N,6959,N,00,N
20241224,120428,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18290,130,2,0.72,58944775050,3192428,77.12,18160,18690,18160,23600,12720,18160,18463.93,23.85,0,175585,18646,18402,18086,17842,17526,18525,17965,32028,5440,5000,13800,10,1,640561146,117159,210.23,1.65,12,0.50,87.00,11114.00,25000,20240718,-26.84,14300,20240125,27.90,25000,-26.84,20240718,14300,27.90,20240125,25000,-26.84,20240718,14300,27.90,20240125,1.54,N,034020,5000,32028 억,,152798705,N,N,6959,N,00,N
20241224,110429,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18360,200,2,1.10,51743958290,2800497,67.65,18160,18690,18160,23600,12720,18160,18476.71,23.85,0,224999,18646,18402,18086,17842,17526,18525,17965,32028,5440,5000,13800,10,1,640561146,117607,211.03,1.65,12,0.44,87.00,11114.00,25000,20240718,-26.56,14300,20240125,28.39,25000,-26.56,20240718,14300,28.39,20240125,25000,-26.56,20240718,14300,28.39,20240125,1.54,N,034020,5000,32028 억,,152798705,N,N,6959,N,00,N
20241224,100430,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18370,210,2,1.16,40591706300,2193729,52.99,18160,18690,18160,23600,12720,18160,18503.52,23.85,0,300198,18646,18402,18086,17842,17526,18525,17965,32028,5440,5000,13800,10,1,640561146,117671,211.15,1.65,12,0.34,87.00,11114.00,25000,20240718,-26.52,14300,20240125,28.46,25000,-26.52,20240718,14300,28.46,20240125,25000,-26.52,20240718,14300,28.46,20240125,1.54,N,034020,5000,32028 억,,152798705,N,N,6959,N,00,N
20241224,090430,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18390,230,2,1.27,4647556900,253930,6.13,18160,18420,18160,23600,12720,18160,18302.52,23.85,0,81793,18646,18402,18086,17842,17526,18525,17965,32028,5440,5000,13800,10,1,640561146,117799,211.38,1.65,12,0.04,87.00,11114.00,25000,20240718,-26.44,14300,20240125,28.60,25000,-26.44,20240718,14300,28.60,20240125,25000,-26.44,20240718,14300,28.60,20240125,1.54,N,034020,5000,32028 억,,152798705,N,N,6959,N,00,N
20241223,160426,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18160,590,2,3.36,73726178990,4082254,54.63,17830,18330,17770,22800,12300,17570,18060.13,23.96,-39730,485633,18876,18222,17896,17242,16916,18060,17080,32028,5230,5000,13350,10,1,640561146,116326,208.74,1.63,12,0.64,87.00,11114.00,25000,20240718,-27.36,14300,20240125,26.99,25000,-27.36,20240718,14300,26.99,20240125,25000,-27.36,20240718,14300,26.99,20240125,1.51,N,034020,5000,32028 억,,153503512,N,N,6600,N,00,N
20241223,150428,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18170,600,2,3.41,68949373950,3819411,51.11,17830,18330,17770,22800,12300,17570,18052.46,23.96,-39730,474143,18876,18222,17896,17242,16916,18060,17080,32028,5230,5000,13350,10,1,640561146,116390,208.85,1.63,12,0.60,87.00,11114.00,25000,20240718,-27.32,14300,20240125,27.06,25000,-27.32,20240718,14300,27.06,20240125,25000,-27.32,20240718,14300,27.06,20240125,1.51,N,034020,5000,32028 억,,153503512,N,N,8371,N,00,N
20241223,140425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18080,510,2,2.90,52739318150,2928873,39.19,17830,18170,17770,22800,12300,17570,18006.82,23.96,-39730,378463,18876,18222,17896,17242,16916,18060,17080,32028,5230,5000,13350,10,1,640561146,115813,207.82,1.63,12,0.46,87.00,11114.00,25000,20240718,-27.68,14300,20240125,26.43,25000,-27.68,20240718,14300,26.43,20240125,25000,-27.68,20240718,14300,26.43,20240125,1.51,N,034020,5000,32028 억,,153503512,N,N,8371,N,00,N
20241223,130426,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,490,2,2.79,47471647710,2636839,35.29,17830,18170,17770,22800,12300,17570,18003.38,23.96,-39730,401648,18876,18222,17896,17242,16916,18060,17080,32028,5230,5000,13350,10,1,640561146,115685,207.59,1.62,12,0.41,87.00,11114.00,25000,20240718,-27.76,14300,20240125,26.29,25000,-27.76,20240718,14300,26.29,20240125,25000,-27.76,20240718,14300,26.29,20240125,1.51,N,034020,5000,32028 억,,153503512,N,N,8371,N,00,N
20241223,120427,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18110,540,2,3.07,43859318630,2436840,32.61,17830,18170,17770,22800,12300,17570,17998.59,23.96,-39730,413739,18876,18222,17896,17242,16916,18060,17080,32028,5230,5000,13350,10,1,640561146,116006,208.16,1.63,12,0.38,87.00,11114.00,25000,20240718,-27.56,14300,20240125,26.64,25000,-27.56,20240718,14300,26.64,20240125,25000,-27.56,20240718,14300,26.64,20240125,1.51,N,034020,5000,32028 억,,153503512,N,N,8371,N,00,N
20241223,110425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18120,550,2,3.13,36134846520,2009833,26.90,17830,18130,17770,22800,12300,17570,17979.20,23.96,-39730,401466,18876,18222,17896,17242,16916,18060,17080,32028,5230,5000,13350,10,1,640561146,116070,208.28,1.63,12,0.31,87.00,11114.00,25000,20240718,-27.52,14300,20240125,26.71,25000,-27.52,20240718,14300,26.71,20240125,25000,-27.52,20240718,14300,26.71,20240125,1.51,N,034020,5000,32028 억,,153503512,N,N,8371,N,00,N
20241223,100424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17960,390,2,2.22,24604025100,1370828,18.34,17830,18070,17770,22800,12300,17570,17948.53,23.96,-39730,299613,18876,18222,17896,17242,16916,18060,17080,32028,5230,5000,13350,10,1,640561146,115045,206.44,1.62,12,0.21,87.00,11114.00,25000,20240718,-28.16,14300,20240125,25.59,25000,-28.16,20240718,14300,25.59,20240125,25000,-28.16,20240718,14300,25.59,20240125,1.51,N,034020,5000,32028 억,,153503512,N,N,8371,N,00,N
20241223,090426,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17800,230,2,1.31,3759423610,210858,2.82,17830,17890,17770,22800,12300,17570,17830.20,23.96,-39730,-26883,18876,18222,17896,17242,16916,18060,17080,32028,5230,5000,13350,10,1,640561146,114020,204.60,1.60,12,0.03,87.00,11114.00,25000,20240718,-28.80,14300,20240125,24.48,25000,-28.80,20240718,14300,24.48,20240125,25000,-28.80,20240718,14300,24.48,20240125,1.51,N,034020,5000,32028 억,,153503512,N,N,8371,N,00,N
20241220,160423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17570,-280,5,-1.57,132909979130,7360936,158.42,18530,18550,17570,23200,12500,17850,18057.34,24.12,-30090,-1298806,18383,18116,17793,17526,17203,18250,17660,32028,5350,5000,13560,10,1,640561146,112547,201.95,1.58,12,1.15,87.00,11114.00,25000,20240718,-29.72,14300,20240125,22.87,25000,-29.72,20240718,14300,22.87,20240125,25000,-29.72,20240718,14300,22.87,20240125,1.54,N,034020,5000,32028 억,,154506370,N,N,8371,N,00,N
20241220,150425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17610,-240,5,-1.34,118901852500,6564326,141.28,18530,18550,17600,23200,12500,17850,18113.34,24.12,-30090,-1394608,18383,18116,17793,17526,17203,18250,17660,32028,5350,5000,13560,10,1,640561146,112803,202.41,1.58,12,1.02,87.00,11114.00,25000,20240718,-29.56,14300,20240125,23.15,25000,-29.56,20240718,14300,23.15,20240125,25000,-29.56,20240718,14300,23.15,20240125,1.54,N,034020,5000,32028 억,,154506370,N,N,13856,N,00,N
20241220,140425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17830,-20,5,-0.11,104792389820,5767959,124.14,18530,18550,17730,23200,12500,17850,18168.02,24.12,-30090,-1023563,18383,18116,17793,17526,17203,18250,17660,32028,5350,5000,13560,10,1,640561146,114212,204.94,1.60,12,0.90,87.00,11114.00,25000,20240718,-28.68,14300,20240125,24.69,25000,-28.68,20240718,14300,24.69,20240125,25000,-28.68,20240718,14300,24.69,20240125,1.54,N,034020,5000,32028 억,,154506370,N,N,13856,N,00,N
20241220,130423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17890,40,2,0.22,94929815470,5213870,112.21,18530,18550,17800,23200,12500,17850,18207.18,24.12,-30090,-870224,18383,18116,17793,17526,17203,18250,17660,32028,5350,5000,13560,10,1,640561146,114596,205.63,1.61,12,0.81,87.00,11114.00,25000,20240718,-28.44,14300,20240125,25.10,25000,-28.44,20240718,14300,25.10,20240125,25000,-28.44,20240718,14300,25.10,20240125,1.54,N,034020,5000,32028 억,,154506370,N,N,13856,N,00,N
20241220,120423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17930,80,2,0.45,86265454900,4729304,101.78,18530,18550,17890,23200,12500,17850,18240.63,24.12,-30090,-753616,18383,18116,17793,17526,17203,18250,17660,32028,5350,5000,13560,10,1,640561146,114853,206.09,1.61,12,0.74,87.00,11114.00,25000,20240718,-28.28,14300,20240125,25.38,25000,-28.28,20240718,14300,25.38,20240125,25000,-28.28,20240718,14300,25.38,20240125,1.54,N,034020,5000,32028 억,,154506370,N,N,13856,N,00,N
20241220,110423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18000,150,2,0.84,75942169150,4155006,89.42,18530,18550,17970,23200,12500,17850,18277.28,24.12,-30090,-580671,18383,18116,17793,17526,17203,18250,17660,32028,5350,5000,13560,10,1,640561146,115301,206.90,1.62,12,0.65,87.00,11114.00,25000,20240718,-28.00,14300,20240125,25.87,25000,-28.00,20240718,14300,25.87,20240125,25000,-28.00,20240718,14300,25.87,20240125,1.54,N,034020,5000,32028 억,,154506370,N,N,13856,N,00,N
20241220,100423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18250,400,2,2.24,57266371590,3121338,67.18,18530,18550,18110,23200,12500,17850,18346.75,24.12,-30090,-330097,18383,18116,17793,17526,17203,18250,17660,32028,5350,5000,13560,10,1,640561146,116902,209.77,1.64,12,0.49,87.00,11114.00,25000,20240718,-27.00,14300,20240125,27.62,25000,-27.00,20240718,14300,27.62,20240125,25000,-27.00,20240718,14300,27.62,20240125,1.54,N,034020,5000,32028 억,,154506370,N,N,13856,N,00,N
20241220,090425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18320,470,2,2.63,23217249380,1257014,27.05,18530,18550,18310,23200,12500,17850,18470.21,24.12,-30090,-300058,18383,18116,17793,17526,17203,18250,17660,32028,5350,5000,13560,10,1,640561146,117351,210.57,1.65,12,0.20,87.00,11114.00,25000,20240718,-26.72,14300,20240125,28.11,25000,-26.72,20240718,14300,28.11,20240125,25000,-26.72,20240718,14300,28.11,20240125,1.54,N,034020,5000,32028 억,,154506370,N,N,13856,N,00,N
20241219,160424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17850,-210,5,-1.16,79817618010,4482563,86.43,17700,18060,17470,23450,12650,18060,17806.03,24.11,0,-703415,18720,18390,17940,17610,17160,18555,17775,32028,5390,5000,13720,10,1,640561146,114340,205.17,1.61,12,0.70,87.00,11114.00,25000,20240718,-28.60,14300,20240125,24.83,25000,-28.60,20240718,14300,24.83,20240125,25000,-28.60,20240718,14300,24.83,20240125,1.52,N,034020,5000,32028 억,,154458993,N,N,13856,N,00,N
20241219,150421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17910,-150,5,-0.83,73849565200,4148896,80.00,17700,18060,17470,23450,12650,18060,17799.69,24.11,0,-634456,18720,18390,17940,17610,17160,18555,17775,32028,5390,5000,13720,10,1,640561146,114725,205.86,1.61,12,0.65,87.00,11114.00,25000,20240718,-28.36,14300,20240125,25.24,25000,-28.36,20240718,14300,25.24,20240125,25000,-28.36,20240718,14300,25.24,20240125,1.52,N,034020,5000,32028 억,,154458993,N,N,4973,N,00,N
20241219,140423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17940,-120,5,-0.66,67602253670,3800366,73.28,17700,18060,17470,23450,12650,18060,17788.22,24.11,0,-609667,18720,18390,17940,17610,17160,18555,17775,32028,5390,5000,13720,10,1,640561146,114917,206.21,1.61,12,0.59,87.00,11114.00,25000,20240718,-28.24,14300,20240125,25.45,25000,-28.24,20240718,14300,25.45,20240125,25000,-28.24,20240718,14300,25.45,20240125,1.52,N,034020,5000,32028 억,,154458993,N,N,4973,N,00,N
20241219,130422,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17860,-200,5,-1.11,61501054680,3459981,66.72,17700,18060,17470,23450,12650,18060,17774.82,24.11,0,-586347,18720,18390,17940,17610,17160,18555,17775,32028,5390,5000,13720,10,1,640561146,114404,205.29,1.61,12,0.54,87.00,11114.00,25000,20240718,-28.56,14300,20240125,24.90,25000,-28.56,20240718,14300,24.90,20240125,25000,-28.56,20240718,14300,24.90,20240125,1.52,N,034020,5000,32028 억,,154458993,N,N,4973,N,00,N
20241219,120423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18030,-30,5,-0.17,54376538180,3063160,59.06,17700,18040,17470,23450,12650,18060,17751.59,24.11,0,-500893,18720,18390,17940,17610,17160,18555,17775,32028,5390,5000,13720,10,1,640561146,115493,207.24,1.62,12,0.48,87.00,11114.00,25000,20240718,-27.88,14300,20240125,26.08,25000,-27.88,20240718,14300,26.08,20240125,25000,-27.88,20240718,14300,26.08,20240125,1.52,N,034020,5000,32028 억,,154458993,N,N,4973,N,00,N
20241219,110422,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17820,-240,5,-1.33,43826710370,2473661,47.70,17700,17890,17470,23450,12650,18060,17717.09,24.11,0,-500639,18720,18390,17940,17610,17160,18555,17775,32028,5390,5000,13720,10,1,640561146,114148,204.83,1.60,12,0.39,87.00,11114.00,25000,20240718,-28.72,14300,20240125,24.62,25000,-28.72,20240718,14300,24.62,20240125,25000,-28.72,20240718,14300,24.62,20240125,1.52,N,034020,5000,32028 억,,154458993,N,N,4973,N,00,N
20241219,100417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17770,-290,5,-1.61,30262866750,1709925,32.97,17700,17890,17470,23450,12650,18060,17697.96,24.11,0,-399993,18720,18390,17940,17610,17160,18555,17775,32028,5390,5000,13720,10,1,640561146,113828,204.25,1.60,12,0.27,87.00,11114.00,25000,20240718,-28.92,14300,20240125,24.27,25000,-28.92,20240718,14300,24.27,20240125,25000,-28.92,20240718,14300,24.27,20240125,1.52,N,034020,5000,32028 억,,154458993,N,N,4973,N,00,N
20241219,090423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17640,-420,5,-2.33,9001813630,511075,9.85,17700,17700,17470,23450,12650,18060,17611.85,24.11,0,-138291,18720,18390,17940,17610,17160,18555,17775,32028,5390,5000,13720,10,1,640561146,112995,202.76,1.59,12,0.08,87.00,11114.00,25000,20240718,-29.44,14300,20240125,23.36,25000,-29.44,20240718,14300,23.36,20240125,25000,-29.44,20240718,14300,23.36,20240125,1.52,N,034020,5000,32028 억,,154458993,N,N,4973,N,00,N
20241218,160421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,570,2,3.26,92010558200,5126168,125.54,17590,18270,17490,22700,12250,17490,17949.06,23.83,0,536511,18016,17752,17586,17322,17156,17670,17240,32028,5210,5000,13290,10,1,640561146,115685,207.59,1.62,12,0.80,87.00,11114.00,25000,20240718,-27.76,14300,20240125,26.29,25000,-27.76,20240718,14300,26.29,20240125,25000,-27.76,20240718,14300,26.29,20240125,1.56,N,034020,5000,32028 억,,152638981,N,N,4973,N,00,N
20241218,150422,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18110,620,2,3.54,86799011350,4837869,118.48,17590,18270,17490,22700,12250,17490,17941.83,23.83,0,544197,18016,17752,17586,17322,17156,17670,17240,32028,5210,5000,13290,10,1,640561146,116006,208.16,1.63,12,0.76,87.00,11114.00,25000,20240718,-27.56,14300,20240125,26.64,25000,-27.56,20240718,14300,26.64,20240125,25000,-27.56,20240718,14300,26.64,20240125,1.56,N,034020,5000,32028 억,,152638981,N,N,3342,N,00,N
20241218,140421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18020,530,2,3.03,78756864580,4393083,107.58,17590,18270,17490,22700,12250,17490,17927.74,23.83,0,493337,18016,17752,17586,17322,17156,17670,17240,32028,5210,5000,13290,10,1,640561146,115429,207.13,1.62,12,0.69,87.00,11114.00,25000,20240718,-27.92,14300,20240125,26.01,25000,-27.92,20240718,14300,26.01,20240125,25000,-27.92,20240718,14300,26.01,20240125,1.56,N,034020,5000,32028 억,,152638981,N,N,3342,N,00,N
20241218,130422,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18180,690,2,3.95,67168910150,3751815,91.88,17590,18270,17490,22700,12250,17490,17903.34,23.83,0,481023,18016,17752,17586,17322,17156,17670,17240,32028,5210,5000,13290,10,1,640561146,116454,208.97,1.64,12,0.59,87.00,11114.00,25000,20240718,-27.28,14300,20240125,27.13,25000,-27.28,20240718,14300,27.13,20240125,25000,-27.28,20240718,14300,27.13,20240125,1.56,N,034020,5000,32028 억,,152638981,N,N,3342,N,00,N
20241218,120422,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18200,710,2,4.06,50165646940,2815232,68.94,17590,18230,17490,22700,12250,17490,17819.68,23.83,0,390431,18016,17752,17586,17322,17156,17670,17240,32028,5210,5000,13290,10,1,640561146,116582,209.20,1.64,12,0.44,87.00,11114.00,25000,20240718,-27.20,14300,20240125,27.27,25000,-27.20,20240718,14300,27.27,20240125,25000,-27.20,20240718,14300,27.27,20240125,1.56,N,034020,5000,32028 억,,152638981,N,N,3342,N,00,N
20241218,110422,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17790,300,2,1.72,27746598340,1567883,38.40,17590,17830,17490,22700,12250,17490,17697.21,23.83,0,164090,18016,17752,17586,17322,17156,17670,17240,32028,5210,5000,13290,10,1,640561146,113956,204.48,1.60,12,0.24,87.00,11114.00,25000,20240718,-28.84,14300,20240125,24.41,25000,-28.84,20240718,14300,24.41,20240125,25000,-28.84,20240718,14300,24.41,20240125,1.56,N,034020,5000,32028 억,,152638981,N,N,3342,N,00,N
20241218,100422,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,180,2,1.03,16948440850,959935,23.51,17590,17770,17490,22700,12250,17490,17656.29,23.83,0,30754,18016,17752,17586,17322,17156,17670,17240,32028,5210,5000,13290,10,1,640561146,113187,203.10,1.59,12,0.15,87.00,11114.00,25000,20240718,-29.32,14300,20240125,23.57,25000,-29.32,20240718,14300,23.57,20240125,25000,-29.32,20240718,14300,23.57,20240125,1.56,N,034020,5000,32028 억,,152638981,N,N,3342,N,00,N
20241218,090423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17640,150,2,0.86,2480806750,141231,3.46,17590,17650,17490,22700,12250,17490,17567.06,23.83,0,-4887,18016,17752,17586,17322,17156,17670,17240,32028,5210,5000,13290,10,1,640561146,112995,202.76,1.59,12,0.02,87.00,11114.00,25000,20240718,-29.44,14300,20240125,23.36,25000,-29.44,20240718,14300,23.36,20240125,25000,-29.44,20240718,14300,23.36,20240125,1.56,N,034020,5000,32028 억,,152638981,N,N,3342,N,00,N
20241217,160419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17490,-150,5,-0.85,71304542980,4047864,71.76,17840,17850,17420,22900,12350,17640,17615.63,23.89,-50740,-361792,18193,17916,17633,17356,17073,18055,17495,32028,5260,5000,13400,10,1,640561146,112034,201.03,1.57,12,0.63,87.00,11114.00,25000,20240718,-30.04,14300,20240125,22.31,25000,-30.04,20240718,14300,22.31,20240125,25000,-30.04,20240718,14300,22.31,20240125,1.49,N,034020,5000,32028 억,,153001656,N,N,3342,N,00,N
20241217,150421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17540,-100,5,-0.57,63618312140,3608894,63.98,17840,17850,17420,22900,12350,17640,17628.20,23.89,-50740,-396490,18193,17916,17633,17356,17073,18055,17495,32028,5260,5000,13400,10,1,640561146,112354,201.61,1.58,12,0.56,87.00,11114.00,25000,20240718,-29.84,14300,20240125,22.66,25000,-29.84,20240718,14300,22.66,20240125,25000,-29.84,20240718,14300,22.66,20240125,1.49,N,034020,5000,32028 억,,153001656,N,N,7973,N,00,N
20241217,140423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17560,-80,5,-0.45,52216856930,2957465,52.43,17840,17850,17510,22900,12350,17640,17655.95,23.89,-50740,-293420,18193,17916,17633,17356,17073,18055,17495,32028,5260,5000,13400,10,1,640561146,112483,201.84,1.58,12,0.46,87.00,11114.00,25000,20240718,-29.76,14300,20240125,22.80,25000,-29.76,20240718,14300,22.80,20240125,25000,-29.76,20240718,14300,22.80,20240125,1.49,N,034020,5000,32028 억,,153001656,N,N,7973,N,00,N
20241217,130412,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17640,0,3,0.00,46310291500,2622026,46.48,17840,17850,17510,22900,12350,17640,17662.03,23.89,-50740,-262151,18193,17916,17633,17356,17073,18055,17495,32028,5260,5000,13400,10,1,640561146,112995,202.76,1.59,12,0.41,87.00,11114.00,25000,20240718,-29.44,14300,20240125,23.36,25000,-29.44,20240718,14300,23.36,20240125,25000,-29.44,20240718,14300,23.36,20240125,1.49,N,034020,5000,32028 억,,153001656,N,N,7973,N,00,N
20241217,120420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17580,-60,5,-0.34,40041351400,2267002,40.19,17840,17850,17510,22900,12350,17640,17662.69,23.89,-50740,-259640,18193,17916,17633,17356,17073,18055,17495,32028,5260,5000,13400,10,1,640561146,112611,202.07,1.58,12,0.35,87.00,11114.00,25000,20240718,-29.68,14300,20240125,22.94,25000,-29.68,20240718,14300,22.94,20240125,25000,-29.68,20240718,14300,22.94,20240125,1.49,N,034020,5000,32028 억,,153001656,N,N,7973,N,00,N
20241217,110421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17540,-100,5,-0.57,36399010730,2059839,36.52,17840,17850,17510,22900,12350,17640,17670.80,23.89,-50740,-225294,18193,17916,17633,17356,17073,18055,17495,32028,5260,5000,13400,10,1,640561146,112354,201.61,1.58,12,0.32,87.00,11114.00,25000,20240718,-29.84,14300,20240125,22.66,25000,-29.84,20240718,14300,22.66,20240125,25000,-29.84,20240718,14300,22.66,20240125,1.49,N,034020,5000,32028 억,,153001656,N,N,7973,N,00,N
20241217,100412,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17690,50,2,0.28,26361720570,1489293,26.40,17840,17850,17520,22900,12350,17640,17700.83,23.89,-50740,-120572,18193,17916,17633,17356,17073,18055,17495,32028,5260,5000,13400,10,1,640561146,113315,203.33,1.59,12,0.23,87.00,11114.00,25000,20240718,-29.24,14300,20240125,23.71,25000,-29.24,20240718,14300,23.71,20240125,25000,-29.24,20240718,14300,23.71,20240125,1.49,N,034020,5000,32028 억,,153001656,N,N,7973,N,00,N
20241217,090420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17700,60,2,0.34,5990384520,337099,5.98,17840,17850,17660,22900,12350,17640,17770.41,23.89,-50740,-127794,18193,17916,17633,17356,17073,18055,17495,32028,5260,5000,13400,10,1,640561146,113379,203.45,1.59,12,0.05,87.00,11114.00,25000,20240718,-29.20,14300,20240125,23.78,25000,-29.20,20240718,14300,23.78,20240125,25000,-29.20,20240718,14300,23.78,20240125,1.49,N,034020,5000,32028 억,,153001656,N,N,7973,N,00,N
20241216,160417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17640,400,2,2.32,98454634550,5569040,83.72,17350,17910,17350,22400,12070,17240,17680.04,23.81,-30680,414358,18106,17672,17446,17012,16786,17560,16900,32028,5160,5000,13100,10,1,640561146,112995,202.76,1.59,12,0.87,87.00,11114.00,25000,20240718,-29.44,14300,20240125,23.36,25000,-29.44,20240718,14300,23.36,20240125,25000,-29.44,20240718,14300,23.36,20240125,1.50,N,034020,5000,32028 억,,152515329,N,N,7973,N,00,N
20241216,150420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17630,390,2,2.26,91952990000,5200463,78.18,17350,17910,17350,22400,12070,17240,17682.84,23.81,-30680,383189,18106,17672,17446,17012,16786,17560,16900,32028,5160,5000,13100,10,1,640561146,112931,202.64,1.59,12,0.81,87.00,11114.00,25000,20240718,-29.48,14300,20240125,23.29,25000,-29.48,20240718,14300,23.29,20240125,25000,-29.48,20240718,14300,23.29,20240125,1.50,N,034020,5000,32028 억,,152515329,N,N,10924,N,00,N
20241216,140420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17610,370,2,2.15,86713003580,4902876,73.70,17350,17910,17350,22400,12070,17240,17687.38,23.81,-30680,377696,18106,17672,17446,17012,16786,17560,16900,32028,5160,5000,13100,10,1,640561146,112803,202.41,1.58,12,0.77,87.00,11114.00,25000,20240718,-29.56,14300,20240125,23.15,25000,-29.56,20240718,14300,23.15,20240125,25000,-29.56,20240718,14300,23.15,20240125,1.50,N,034020,5000,32028 억,,152515329,N,N,10924,N,00,N
20241216,130420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17680,440,2,2.55,79547973240,4495976,67.59,17350,17910,17350,22400,12070,17240,17694.51,23.81,-30680,469708,18106,17672,17446,17012,16786,17560,16900,32028,5160,5000,13100,10,1,640561146,113251,203.22,1.59,12,0.70,87.00,11114.00,25000,20240718,-29.28,14300,20240125,23.64,25000,-29.28,20240718,14300,23.64,20240125,25000,-29.28,20240718,14300,23.64,20240125,1.50,N,034020,5000,32028 억,,152515329,N,N,10924,N,00,N
20241216,120421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17650,410,2,2.38,73362371840,4146325,62.33,17350,17910,17350,22400,12070,17240,17694.82,23.81,-30680,524646,18106,17672,17446,17012,16786,17560,16900,32028,5160,5000,13100,10,1,640561146,113059,202.87,1.59,12,0.65,87.00,11114.00,25000,20240718,-29.40,14300,20240125,23.43,25000,-29.40,20240718,14300,23.43,20240125,25000,-29.40,20240718,14300,23.43,20240125,1.50,N,034020,5000,32028 억,,152515329,N,N,10924,N,00,N
20241216,110420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,430,2,2.49,66689089280,3768563,56.65,17350,17910,17350,22400,12070,17240,17697.79,23.81,-30680,605835,18106,17672,17446,17012,16786,17560,16900,32028,5160,5000,13100,10,1,640561146,113187,203.10,1.59,12,0.59,87.00,11114.00,25000,20240718,-29.32,14300,20240125,23.57,25000,-29.32,20240718,14300,23.57,20240125,25000,-29.32,20240718,14300,23.57,20240125,1.50,N,034020,5000,32028 억,,152515329,N,N,10924,N,00,N
20241216,100421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17710,470,2,2.73,55686415750,3145236,47.28,17350,17910,17350,22400,12070,17240,17707.00,23.81,-30680,711713,18106,17672,17446,17012,16786,17560,16900,32028,5160,5000,13100,10,1,640561146,113443,203.56,1.59,12,0.49,87.00,11114.00,25000,20240718,-29.16,14300,20240125,23.85,25000,-29.16,20240718,14300,23.85,20240125,25000,-29.16,20240718,14300,23.85,20240125,1.50,N,034020,5000,32028 억,,152515329,N,N,10924,N,00,N
20241216,090421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17700,460,2,2.67,12564130510,716602,10.77,17350,17730,17350,22400,12070,17240,17538.52,23.81,-30680,262005,18106,17672,17446,17012,16786,17560,16900,32028,5160,5000,13100,10,1,640561146,113379,203.45,1.59,12,0.11,87.00,11114.00,25000,20240718,-29.20,14300,20240125,23.78,25000,-29.20,20240718,14300,23.78,20240125,25000,-29.20,20240718,14300,23.78,20240125,1.50,N,034020,5000,32028 억,,152515329,N,N,10924,N,00,N
20241213,160414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17240,-590,5,-3.31,114977629680,6567037,64.14,17830,17880,17220,23150,12490,17830,17509.06,23.93,-43070,-786510,18656,18242,17776,17362,16896,18450,17570,32028,5320,5000,13550,10,1,640561146,110433,198.16,1.55,12,1.03,87.00,11114.00,25000,20240718,-31.04,14300,20240125,20.56,25000,-31.04,20240718,14300,20.56,20240125,25000,-31.04,20240718,14300,20.56,20240125,1.48,N,034020,5000,32028 억,,153311302,N,N,10924,N,00,N
20241213,150419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17290,-540,5,-3.03,104371465910,5952372,58.14,17830,17880,17220,23150,12490,17830,17534.22,23.93,-43070,-788269,18656,18242,17776,17362,16896,18450,17570,32028,5320,5000,13550,10,1,640561146,110753,198.74,1.56,12,0.93,87.00,11114.00,25000,20240718,-30.84,14300,20240125,20.91,25000,-30.84,20240718,14300,20.91,20240125,25000,-30.84,20240718,14300,20.91,20240125,1.48,N,034020,5000,32028 억,,153311302,N,N,3381,N,00,N
20241213,140420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17460,-370,5,-2.08,77423430890,4398012,42.96,17830,17880,17450,23150,12490,17830,17603.96,23.93,-43070,-745677,18656,18242,17776,17362,16896,18450,17570,32028,5320,5000,13550,10,1,640561146,111842,200.69,1.57,12,0.69,87.00,11114.00,25000,20240718,-30.16,14300,20240125,22.10,25000,-30.16,20240718,14300,22.10,20240125,25000,-30.16,20240718,14300,22.10,20240125,1.48,N,034020,5000,32028 억,,153311302,N,N,3381,N,00,N
20241213,130420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17530,-300,5,-1.68,60843376570,3451453,33.71,17830,17880,17510,23150,12490,17830,17628.08,23.93,-43070,-676338,18656,18242,17776,17362,16896,18450,17570,32028,5320,5000,13550,10,1,640561146,112290,201.49,1.58,12,0.54,87.00,11114.00,25000,20240718,-29.88,14300,20240125,22.59,25000,-29.88,20240718,14300,22.59,20240125,25000,-29.88,20240718,14300,22.59,20240125,1.48,N,034020,5000,32028 억,,153311302,N,N,3381,N,00,N
20241213,120420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17560,-270,5,-1.51,52634709340,2984111,29.15,17830,17880,17510,23150,12490,17830,17638.04,23.93,-43070,-607667,18656,18242,17776,17362,16896,18450,17570,32028,5320,5000,13550,10,1,640561146,112483,201.84,1.58,12,0.47,87.00,11114.00,25000,20240718,-29.76,14300,20240125,22.80,25000,-29.76,20240718,14300,22.80,20240125,25000,-29.76,20240718,14300,22.80,20240125,1.48,N,034020,5000,32028 억,,153311302,N,N,3381,N,00,N
20241213,110419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17530,-300,5,-1.68,45200031760,2560422,25.01,17830,17880,17510,23150,12490,17830,17653.05,23.93,-43070,-549276,18656,18242,17776,17362,16896,18450,17570,32028,5320,5000,13550,10,1,640561146,112290,201.49,1.58,12,0.40,87.00,11114.00,25000,20240718,-29.88,14300,20240125,22.59,25000,-29.88,20240718,14300,22.59,20240125,25000,-29.88,20240718,14300,22.59,20240125,1.48,N,034020,5000,32028 억,,153311302,N,N,3381,N,00,N
20241213,100418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17680,-150,5,-0.84,29716684110,1679824,16.41,17830,17880,17550,23150,12490,17830,17689.99,23.93,-43070,-218108,18656,18242,17776,17362,16896,18450,17570,32028,5320,5000,13550,10,1,640561146,113251,203.22,1.59,12,0.26,87.00,11114.00,25000,20240718,-29.28,14300,20240125,23.64,25000,-29.28,20240718,14300,23.64,20240125,25000,-29.28,20240718,14300,23.64,20240125,1.48,N,034020,5000,32028 억,,153311302,N,N,3381,N,00,N
20241213,090419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17710,-120,5,-0.67,5151380340,290569,2.84,17830,17840,17630,23150,12490,17830,17727.06,23.93,-43070,-22435,18656,18242,17776,17362,16896,18450,17570,32028,5320,5000,13550,10,1,640561146,113443,203.56,1.59,12,0.05,87.00,11114.00,25000,20240718,-29.16,14300,20240125,23.85,25000,-29.16,20240718,14300,23.85,20240125,25000,-29.16,20240718,14300,23.85,20240125,1.48,N,034020,5000,32028 억,,153311302,N,N,3381,N,00,N
20241212,160424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17830,600,2,3.48,181282837400,10154742,150.00,17390,18190,17310,22350,12070,17230,17852.16,23.97,0,266037,17790,17510,17240,16960,16690,17375,16825,32028,5120,5000,13090,10,1,640561146,114212,204.94,1.60,12,1.59,87.00,11114.00,25000,20240718,-28.68,14300,20240125,24.69,25000,-28.68,20240718,14300,24.69,20240125,25000,-28.68,20240718,14300,24.69,20240125,1.41,N,034020,5000,32028 억,,153518532,N,N,3381,N,00,N
20241212,150418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17710,480,2,2.79,158169053810,8857511,130.84,17390,18190,17310,22350,12070,17230,17857.12,23.97,0,-165531,17790,17510,17240,16960,16690,17375,16825,32028,5120,5000,13090,10,1,640561146,113443,203.56,1.59,12,1.38,87.00,11114.00,25000,20240718,-29.16,14300,20240125,23.85,25000,-29.16,20240718,14300,23.85,20240125,25000,-29.16,20240718,14300,23.85,20240125,1.41,N,034020,5000,32028 억,,153518532,N,N,5910,N,00,N
20241212,140417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17730,500,2,2.90,142590548860,7973575,117.78,17390,18190,17310,22350,12070,17230,17882.97,23.97,0,-129342,17790,17510,17240,16960,16690,17375,16825,32028,5120,5000,13090,10,1,640561146,113571,203.79,1.60,12,1.24,87.00,11114.00,25000,20240718,-29.08,14300,20240125,23.99,25000,-29.08,20240718,14300,23.99,20240125,25000,-29.08,20240718,14300,23.99,20240125,1.41,N,034020,5000,32028 억,,153518532,N,N,5910,N,00,N
20241212,130415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17880,650,2,3.77,130668335770,7301348,107.85,17390,18190,17310,22350,12070,17230,17896.56,23.97,0,-63576,17790,17510,17240,16960,16690,17375,16825,32028,5120,5000,13090,10,1,640561146,114532,205.52,1.61,12,1.14,87.00,11114.00,25000,20240718,-28.48,14300,20240125,25.03,25000,-28.48,20240718,14300,25.03,20240125,25000,-28.48,20240718,14300,25.03,20240125,1.41,N,034020,5000,32028 억,,153518532,N,N,5910,N,00,N
20241212,120415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17870,640,2,3.71,117128041310,6542280,96.64,17390,18190,17310,22350,12070,17230,17903.35,23.97,0,-6309,17790,17510,17240,16960,16690,17375,16825,32028,5120,5000,13090,10,1,640561146,114468,205.40,1.61,12,1.02,87.00,11114.00,25000,20240718,-28.52,14300,20240125,24.97,25000,-28.52,20240718,14300,24.97,20240125,25000,-28.52,20240718,14300,24.97,20240125,1.41,N,034020,5000,32028 억,,153518532,N,N,5910,N,00,N
20241212,110415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17960,730,2,4.24,107828207380,6023278,88.97,17390,18190,17310,22350,12070,17230,17902.02,23.97,0,38535,17790,17510,17240,16960,16690,17375,16825,32028,5120,5000,13090,10,1,640561146,115045,206.44,1.62,12,0.94,87.00,11114.00,25000,20240718,-28.16,14300,20240125,25.59,25000,-28.16,20240718,14300,25.59,20240125,25000,-28.16,20240718,14300,25.59,20240125,1.41,N,034020,5000,32028 억,,153518532,N,N,5910,N,00,N
20241212,100414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18040,810,2,4.70,89276187750,4989169,73.70,17390,18190,17310,22350,12070,17230,17894.13,23.97,0,132754,17790,17510,17240,16960,16690,17375,16825,32028,5120,5000,13090,10,1,640561146,115557,207.36,1.62,12,0.78,87.00,11114.00,25000,20240718,-27.84,14300,20240125,26.15,25000,-27.84,20240718,14300,26.15,20240125,25000,-27.84,20240718,14300,26.15,20240125,1.41,N,034020,5000,32028 억,,153518532,N,N,5910,N,00,N
20241212,090417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17580,350,2,2.03,8534480940,490097,7.24,17390,17590,17310,22350,12070,17230,17414.23,23.97,0,40687,17790,17510,17240,16960,16690,17375,16825,32028,5120,5000,13090,10,1,640561146,112611,202.07,1.58,12,0.08,87.00,11114.00,25000,20240718,-29.68,14300,20240125,22.94,25000,-29.68,20240718,14300,22.94,20240125,25000,-29.68,20240718,14300,22.94,20240125,1.41,N,034020,5000,32028 억,,153518532,N,N,5910,N,00,N
20241211,160414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17230,50,2,0.29,115138080610,6667820,50.40,17390,17520,16970,22300,12030,17180,17267.84,24.08,23600,-1071871,18320,17750,17330,16760,16340,17540,16550,32028,5120,5000,13050,10,1,640561146,110369,198.05,1.55,12,1.04,87.00,11114.00,25000,20240718,-31.08,14300,20240125,20.49,25000,-31.08,20240718,14300,20.49,20240125,25000,-31.08,20240718,14300,20.49,20240125,1.45,N,034020,5000,32028 억,,154249276,N,N,5910,N,00,N
20241211,150321,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17230,50,2,0.29,106497927090,6166267,46.61,17390,17520,16970,22300,12030,17180,17271.10,24.08,23600,-1026469,18320,17750,17330,16760,16340,17540,16550,32028,5120,5000,13050,10,1,640561146,110369,198.05,1.55,12,0.96,87.00,11114.00,25000,20240718,-31.08,14300,20240125,20.49,25000,-31.08,20240718,14300,20.49,20240125,25000,-31.08,20240718,14300,20.49,20240125,1.45,N,034020,5000,32028 억,,154249276,N,N,1658,N,00,N
20241211,140416,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17280,100,2,0.58,93374251890,5404276,40.85,17390,17520,16970,22300,12030,17180,17277.90,24.08,23600,-986820,18320,17750,17330,16760,16340,17540,16550,32028,5120,5000,13050,10,1,640561146,110689,198.62,1.55,12,0.84,87.00,11114.00,25000,20240718,-30.88,14300,20240125,20.84,25000,-30.88,20240718,14300,20.84,20240125,25000,-30.88,20240718,14300,20.84,20240125,1.45,N,034020,5000,32028 억,,154249276,N,N,1658,N,00,N
20241211,130418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17330,150,2,0.87,82558439030,4780964,36.14,17390,17520,16970,22300,12030,17180,17268.21,24.08,23600,-1001466,18320,17750,17330,16760,16340,17540,16550,32028,5120,5000,13050,10,1,640561146,111009,199.20,1.56,12,0.75,87.00,11114.00,25000,20240718,-30.68,14300,20240125,21.19,25000,-30.68,20240718,14300,21.19,20240125,25000,-30.68,20240718,14300,21.19,20240125,1.45,N,034020,5000,32028 억,,154249276,N,N,1658,N,00,N
20241211,120419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17290,110,2,0.64,74933241410,4340269,32.81,17390,17520,16970,22300,12030,17180,17264.71,24.08,23600,-966719,18320,17750,17330,16760,16340,17540,16550,32028,5120,5000,13050,10,1,640561146,110753,198.74,1.56,12,0.68,87.00,11114.00,25000,20240718,-30.84,14300,20240125,20.91,25000,-30.84,20240718,14300,20.91,20240125,25000,-30.84,20240718,14300,20.91,20240125,1.45,N,034020,5000,32028 억,,154249276,N,N,1658,N,00,N
20241211,110416,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17330,150,2,0.87,64504730460,3735961,28.24,17390,17520,16970,22300,12030,17180,17265.97,24.08,23600,-841861,18320,17750,17330,16760,16340,17540,16550,32028,5120,5000,13050,10,1,640561146,111009,199.20,1.56,12,0.58,87.00,11114.00,25000,20240718,-30.68,14300,20240125,21.19,25000,-30.68,20240718,14300,21.19,20240125,25000,-30.68,20240718,14300,21.19,20240125,1.45,N,034020,5000,32028 억,,154249276,N,N,1658,N,00,N
20241211,100417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17290,110,2,0.64,49994555070,2898663,21.91,17390,17520,16970,22300,12030,17180,17247.52,24.08,23600,-691393,18320,17750,17330,16760,16340,17540,16550,32028,5120,5000,13050,10,1,640561146,110753,198.74,1.56,12,0.45,87.00,11114.00,25000,20240718,-30.84,14300,20240125,20.91,25000,-30.84,20240718,14300,20.91,20240125,25000,-30.84,20240718,14300,20.91,20240125,1.45,N,034020,5000,32028 억,,154249276,N,N,1658,N,00,N
20241211,090419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17030,-150,5,-0.87,14281232550,827888,6.26,17390,17520,17020,22300,12030,17180,17250.46,24.08,23600,-303019,18320,17750,17330,16760,16340,17540,16550,32028,5120,5000,13050,10,1,640561146,109088,195.75,1.53,12,0.13,87.00,11114.00,25000,20240718,-31.88,14300,20240125,19.09,25000,-31.88,20240718,14300,19.09,20240125,25000,-31.88,20240718,14300,19.09,20240125,1.45,N,034020,5000,32028 억,,154249276,N,N,1658,N,00,N
20241210,160415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17180,-200,5,-1.15,225595546570,13005708,170.64,17500,17900,16910,22550,12170,17380,17346.28,24.05,-43660,-218541,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,110048,197.47,1.55,12,2.03,87.00,11114.00,25000,20240718,-31.28,14300,20240125,20.14,25000,-31.28,20240718,14300,20.14,20240125,25000,-31.28,20240718,14300,20.14,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,1658,N,00,N
20241210,150415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17700,320,2,1.84,186640654990,10761047,141.19,17500,17900,16910,22550,12170,17380,17344.08,24.05,-43660,-439883,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,113379,203.45,1.59,12,1.68,87.00,11114.00,25000,20240718,-29.20,14300,20240125,23.78,25000,-29.20,20240718,14300,23.78,20240125,25000,-29.20,20240718,14300,23.78,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,140415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17120,-260,5,-1.50,128493660570,7436141,97.56,17500,17690,16910,22550,12170,17380,17279.53,24.05,-43660,-399646,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,109664,196.78,1.54,12,1.16,87.00,11114.00,25000,20240718,-31.52,14300,20240125,19.72,25000,-31.52,20240718,14300,19.72,20240125,25000,-31.52,20240718,14300,19.72,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,130414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17050,-330,5,-1.90,115003095870,6647193,87.21,17500,17690,16910,22550,12170,17380,17300.93,24.05,-43660,-520037,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,109216,195.98,1.53,12,1.04,87.00,11114.00,25000,20240718,-31.80,14300,20240125,19.23,25000,-31.80,20240718,14300,19.23,20240125,25000,-31.80,20240718,14300,19.23,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,120414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17170,-210,5,-1.21,88875500360,5114198,67.10,17500,17690,17150,22550,12170,17380,17378.19,24.05,-43660,-505585,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,109984,197.36,1.54,12,0.80,87.00,11114.00,25000,20240718,-31.32,14300,20240125,20.07,25000,-31.32,20240718,14300,20.07,20240125,25000,-31.32,20240718,14300,20.07,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,110413,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17370,-10,5,-0.06,68544092230,3936322,51.65,17500,17690,17150,22550,12170,17380,17413.29,24.05,-43660,-414147,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,111265,199.66,1.56,12,0.61,87.00,11114.00,25000,20240718,-30.52,14300,20240125,21.47,25000,-30.52,20240718,14300,21.47,20240125,25000,-30.52,20240718,14300,21.47,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,100414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17390,10,2,0.06,47757770480,2742373,35.98,17500,17690,17150,22550,12170,17380,17414.84,24.05,-43660,-305401,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,111394,199.89,1.56,12,0.43,87.00,11114.00,25000,20240718,-30.44,14300,20240125,21.61,25000,-30.44,20240718,14300,21.61,20240125,25000,-30.44,20240718,14300,21.61,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,090416,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17600,220,2,1.27,8669106570,493783,6.48,17500,17690,17490,22550,12170,17380,17558.83,24.05,-43660,-7233,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,112739,202.30,1.58,12,0.08,87.00,11114.00,25000,20240718,-29.60,14300,20240125,23.08,25000,-29.60,20240718,14300,23.08,20240125,25000,-29.60,20240718,14300,23.08,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241209,160412,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17380,-700,5,-3.87,131891192200,7529909,73.27,17790,17850,17200,23500,12660,18080,17514.92,23.91,-60180,356034,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,111330,199.77,1.56,12,1.18,87.00,11114.00,25000,20240718,-30.48,14300,20240125,21.54,25000,-30.48,20240718,14300,21.54,20240125,25000,-30.48,20240718,14300,21.54,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,11184,N,00,N
20241209,150415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17420,-660,5,-3.65,122852504790,7010129,68.21,17790,17850,17200,23500,12660,18080,17523.95,23.91,-60180,302315,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,111586,200.23,1.57,12,1.09,87.00,11114.00,25000,20240718,-30.32,14300,20240125,21.82,25000,-30.32,20240718,14300,21.82,20240125,25000,-30.32,20240718,14300,21.82,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,N,00,N
20241209,140414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17470,-610,5,-3.37,109094492890,6220586,60.53,17790,17850,17200,23500,12660,18080,17536.50,23.91,-60180,321790,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,111906,200.80,1.57,12,0.97,87.00,11114.00,25000,20240718,-30.12,14300,20240125,22.17,25000,-30.12,20240718,14300,22.17,20240125,25000,-30.12,20240718,14300,22.17,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,N,00,N
20241209,130415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17310,-770,5,-4.26,91977908710,5240820,50.99,17790,17850,17200,23500,12660,18080,17548.95,23.91,-60180,331858,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,110881,198.97,1.56,12,0.82,87.00,11114.00,25000,20240718,-30.76,14300,20240125,21.05,25000,-30.76,20240718,14300,21.05,20240125,25000,-30.76,20240718,14300,21.05,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,N,00,N
20241209,120413,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17500,-580,5,-3.21,79493523750,4524061,44.02,17790,17850,17200,23500,12660,18080,17569.79,23.91,-60180,275163,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,112098,201.15,1.57,12,0.71,87.00,11114.00,25000,20240718,-30.00,14300,20240125,22.38,25000,-30.00,20240718,14300,22.38,20240125,25000,-30.00,20240718,14300,22.38,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,N,00,N
20241209,110414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17560,-520,5,-2.88,69595679140,3959202,38.52,17790,17850,17200,23500,12660,18080,17576.53,23.91,-60180,220483,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,112483,201.84,1.58,12,0.62,87.00,11114.00,25000,20240718,-29.76,14300,20240125,22.80,25000,-29.76,20240718,14300,22.80,20240125,25000,-29.76,20240718,14300,22.80,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,N,00,N
20241209,100413,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17690,-390,5,-2.16,56397334030,3212338,31.26,17790,17850,17200,23500,12660,18080,17554.31,23.91,-60180,257660,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,113315,203.33,1.59,12,0.50,87.00,11114.00,25000,20240718,-29.24,14300,20240125,23.71,25000,-29.24,20240718,14300,23.71,20240125,25000,-29.24,20240718,14300,23.71,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,N,00,N
20241209,090412,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17410,-670,5,-3.71,11885087880,672716,6.55,17790,17850,17400,23500,12660,18080,17659.05,23.91,-60180,-9691,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,111522,200.11,1.57,12,0.11,87.00,11114.00,25000,20240718,-30.36,14300,20240125,21.75,25000,-30.36,20240718,14300,21.75,20240125,25000,-30.36,20240718,14300,21.75,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,N,00,N
20241206,160410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18080,-610,5,-3.26,185035958920,10187890,120.04,18550,18900,17640,24250,13090,18690,18162.44,23.58,0,1946226,19763,19226,18853,18316,17943,19040,18130,32028,5560,5000,14200,10,1,640561146,115813,207.82,1.63,12,1.59,87.00,11114.00,25000,20240718,-27.68,14300,20240125,26.43,25000,-27.68,20240718,14300,26.43,20240125,25000,-27.68,20240718,14300,26.43,20240125,1.53,N,034020,5000,32028 억,,151035914,N,N,4172,N,00,N
20241206,150412,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,-500,5,-2.68,175431646770,9657855,113.79,18550,18900,17640,24250,13090,18690,18164.60,23.58,0,1906581,19763,19226,18853,18316,17943,19040,18130,32028,5560,5000,14200,10,1,640561146,116518,209.08,1.64,12,1.51,87.00,11114.00,25000,20240718,-27.24,14300,20240125,27.20,25000,-27.24,20240718,14300,27.20,20240125,25000,-27.24,20240718,14300,27.20,20240125,1.53,N,034020,5000,32028 억,,151035914,N,N,3821,N,00,N
20241206,140410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18050,-640,5,-3.42,152700387650,8397535,98.94,18550,18900,17640,24250,13090,18690,18183.89,23.58,0,1761474,19763,19226,18853,18316,17943,19040,18130,32028,5560,5000,14200,10,1,640561146,115621,207.47,1.62,12,1.31,87.00,11114.00,25000,20240718,-27.80,14300,20240125,26.22,25000,-27.80,20240718,14300,26.22,20240125,25000,-27.80,20240718,14300,26.22,20240125,1.53,N,034020,5000,32028 억,,151035914,N,N,3821,N,00,N
20241206,130411,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17990,-700,5,-3.75,140942087320,7747049,91.28,18550,18900,17640,24250,13090,18690,18192.93,23.58,0,1616525,19763,19226,18853,18316,17943,19040,18130,32028,5560,5000,14200,10,1,640561146,115237,206.78,1.62,12,1.21,87.00,11114.00,25000,20240718,-28.04,14300,20240125,25.80,25000,-28.04,20240718,14300,25.80,20240125,25000,-28.04,20240718,14300,25.80,20240125,1.53,N,034020,5000,32028 억,,151035914,N,N,3821,N,00,N
20241206,120409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17940,-750,5,-4.01,130613581170,7174719,84.53,18550,18900,17640,24250,13090,18690,18204.62,23.58,0,1577556,19763,19226,18853,18316,17943,19040,18130,32028,5560,5000,14200,10,1,640561146,114917,206.21,1.61,12,1.12,87.00,11114.00,25000,20240718,-28.24,14300,20240125,25.45,25000,-28.24,20240718,14300,25.45,20240125,25000,-28.24,20240718,14300,25.45,20240125,1.53,N,034020,5000,32028 억,,151035914,N,N,3821,N,00,N
20241206,110411,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18030,-660,5,-3.53,112514894400,6174656,72.75,18550,18900,17640,24250,13090,18690,18221.97,23.58,0,1468359,19763,19226,18853,18316,17943,19040,18130,32028,5560,5000,14200,10,1,640561146,115493,207.24,1.62,12,0.96,87.00,11114.00,25000,20240718,-27.88,14300,20240125,26.08,25000,-27.88,20240718,14300,26.08,20240125,25000,-27.88,20240718,14300,26.08,20240125,1.53,N,034020,5000,32028 억,,151035914,N,N,3821,N,00,N
20241206,100408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18250,-440,5,-2.35,53976702640,2913300,34.32,18550,18900,18080,24250,13090,18690,18527.62,23.58,0,556974,19763,19226,18853,18316,17943,19040,18130,32028,5560,5000,14200,10,1,640561146,116902,209.77,1.64,12,0.45,87.00,11114.00,25000,20240718,-27.00,14300,20240125,27.62,25000,-27.00,20240718,14300,27.62,20240125,25000,-27.00,20240718,14300,27.62,20240125,1.53,N,034020,5000,32028 억,,151035914,N,N,3821,N,00,N
20241206,090410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18740,50,2,0.27,7695499070,411580,4.85,18550,18870,18550,24250,13090,18690,18697.48,23.58,0,126578,19763,19226,18853,18316,17943,19040,18130,32028,5560,5000,14200,10,1,640561146,120041,215.40,1.69,12,0.06,87.00,11114.00,25000,20240718,-25.04,14300,20240125,31.05,25000,-25.04,20240718,14300,31.05,20240125,25000,-25.04,20240718,14300,31.05,20240125,1.53,N,034020,5000,32028 억,,151035914,N,N,3821,N,00,N
20241205,160404,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18690,-310,5,-1.63,159054324840,8400482,32.90,19180,19390,18480,24700,13300,19000,18935.11,23.55,-59000,414891,21813,20406,19493,18086,17173,19950,17630,32028,5700,5000,14440,10,1,640561146,119721,214.83,1.68,12,1.31,87.00,11114.00,25000,20240718,-25.24,14300,20240125,30.70,25000,-25.24,20240718,14300,30.70,20240125,25000,-25.24,20240718,14300,30.70,20240125,1.57,N,034020,5000,32028 억,,150871062,N,N,3821,N,00,N
20241205,150407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18740,-260,5,-1.37,151273858570,7984805,31.27,19180,19390,18480,24700,13300,19000,18945.20,23.55,-59000,356108,21813,20406,19493,18086,17173,19950,17630,32028,5700,5000,14440,10,1,640561146,120041,215.40,1.69,12,1.25,87.00,11114.00,25000,20240718,-25.04,14300,20240125,31.05,25000,-25.04,20240718,14300,31.05,20240125,25000,-25.04,20240718,14300,31.05,20240125,1.57,N,034020,5000,32028 억,,150871062,N,N,3721,N,00,N
20241205,140405,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18900,-100,5,-0.53,124107351410,6529573,25.57,19180,19390,18600,24700,13300,19000,19006.97,23.55,-59000,205057,21813,20406,19493,18086,17173,19950,17630,32028,5700,5000,14440,10,1,640561146,121066,217.24,1.70,12,1.02,87.00,11114.00,25000,20240718,-24.40,14300,20240125,32.17,25000,-24.40,20240718,14300,32.17,20240125,25000,-24.40,20240718,14300,32.17,20240125,1.57,N,034020,5000,32028 억,,150871062,N,N,3721,N,00,N
20241205,130405,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,18940,-60,5,-0.32,114080772660,5998779,23.50,19180,19390,18600,24700,13300,19000,19017.34,23.55,-59000,194093,21813,20406,19493,18086,17173,19950,17630,32028,5700,5000,14440,10,1,640561146,121322,217.70,1.70,12,0.94,87.00,11114.00,25000,20240718,-24.24,14300,20240125,32.45,25000,-24.24,20240718,14300,32.45,20240125,25000,-24.24,20240718,14300,32.45,20240125,1.57,N,034020,5000,32028 억,,150871062,N,N,3721,N,00,N
20241205,120406,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19090,90,2,0.47,103699575880,5452117,21.35,19180,19390,18600,24700,13300,19000,19020.07,23.55,-59000,236337,21813,20406,19493,18086,17173,19950,17630,32028,5700,5000,14440,10,1,640561146,122283,219.43,1.72,12,0.85,87.00,11114.00,25000,20240718,-23.64,14300,20240125,33.50,25000,-23.64,20240718,14300,33.50,20240125,25000,-23.64,20240718,14300,33.50,20240125,1.57,N,034020,5000,32028 억,,150871062,N,N,3721,N,00,N
20241205,110404,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19060,60,2,0.32,95810758140,5038915,19.74,19180,19390,18600,24700,13300,19000,19014.17,23.55,-59000,285340,21813,20406,19493,18086,17173,19950,17630,32028,5700,5000,14440,10,1,640561146,122091,219.08,1.71,12,0.79,87.00,11114.00,25000,20240718,-23.76,14300,20240125,33.29,25000,-23.76,20240718,14300,33.29,20240125,25000,-23.76,20240718,14300,33.29,20240125,1.57,N,034020,5000,32028 억,,150871062,N,N,3721,N,00,N
20241205,100402,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19000,0,3,0.00,68535822490,3617651,14.17,19180,19310,18600,24700,13300,19000,18944.80,23.55,-59000,301590,21813,20406,19493,18086,17173,19950,17630,32028,5700,5000,14440,10,1,640561146,121707,218.39,1.71,12,0.56,87.00,11114.00,25000,20240718,-24.00,14300,20240125,32.87,25000,-24.00,20240718,14300,32.87,20240125,25000,-24.00,20240718,14300,32.87,20240125,1.57,N,034020,5000,32028 억,,150871062,N,N,3721,N,00,N
20241205,090405,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19250,250,2,1.32,13654167610,710931,2.78,19180,19310,19150,24700,13300,19000,19206.89,23.55,-59000,130382,21813,20406,19493,18086,17173,19950,17630,32028,5700,5000,14440,10,1,640561146,123308,221.26,1.73,12,0.11,87.00,11114.00,25000,20240718,-23.00,14300,20240125,34.62,25000,-23.00,20240718,14300,34.62,20240125,25000,-23.00,20240718,14300,34.62,20240125,1.57,N,034020,5000,32028 억,,150871062,N,N,3721,N,00,N
20241204,160359,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19000,-2150,5,-10.17,494546305670,25398741,706.67,20600,20900,18580,27450,14850,21150,19471.84,23.36,0,801387,21683,21416,21083,20816,20483,21550,20950,32028,6300,5000,16070,10,1,640561146,121707,218.39,1.71,12,3.97,87.00,11114.00,25000,20240718,-24.00,14300,20240125,32.87,25000,-24.00,20240718,14300,32.87,20240125,25000,-24.00,20240718,14300,32.87,20240125,1.56,N,034020,5000,32028 억,,149624986,N,N,3721,N,00,N
20241204,150400,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19140,-2010,5,-9.50,469315550410,24074645,669.83,20600,20900,18580,27450,14850,21150,19494.15,23.36,0,438905,21683,21416,21083,20816,20483,21550,20950,32028,6300,5000,16070,10,1,640561146,122603,220.00,1.72,12,3.76,87.00,11114.00,25000,20240718,-23.44,14300,20240125,33.85,25000,-23.44,20240718,14300,33.85,20240125,25000,-23.44,20240718,14300,33.85,20240125,1.56,N,034020,5000,32028 억,,149624986,N,N,1282,N,00,N
20241204,140359,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19190,-1960,5,-9.27,433822209860,22237329,618.71,20600,20900,18580,27450,14850,21150,19508.71,23.36,0,-122184,21683,21416,21083,20816,20483,21550,20950,32028,6300,5000,16070,10,1,640561146,122924,220.57,1.73,12,3.47,87.00,11114.00,25000,20240718,-23.24,14300,20240125,34.20,25000,-23.24,20240718,14300,34.20,20240125,25000,-23.24,20240718,14300,34.20,20240125,1.56,N,034020,5000,32028 억,,149624986,N,N,1282,N,00,N
20241204,130358,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19450,-1700,5,-8.04,402972649720,20640591,574.29,20600,20900,18580,27450,14850,21150,19523.28,23.36,0,-513172,21683,21416,21083,20816,20483,21550,20950,32028,6300,5000,16070,10,1,640561146,124589,223.56,1.75,12,3.22,87.00,11114.00,25000,20240718,-22.20,14300,20240125,36.01,25000,-22.20,20240718,14300,36.01,20240125,25000,-22.20,20240718,14300,36.01,20240125,1.56,N,034020,5000,32028 억,,149624986,N,N,1282,N,00,N
20241204,120355,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19220,-1930,5,-9.13,365381704450,18696239,520.19,20600,20900,18580,27450,14850,21150,19543.02,23.36,0,-920481,21683,21416,21083,20816,20483,21550,20950,32028,6300,5000,16070,10,1,640561146,123116,220.92,1.73,12,2.92,87.00,11114.00,25000,20240718,-23.12,14300,20240125,34.41,25000,-23.12,20240718,14300,34.41,20240125,25000,-23.12,20240718,14300,34.41,20240125,1.56,N,034020,5000,32028 억,,149624986,N,N,1282,N,00,N
20241204,110352,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19230,-1920,5,-9.08,278778172840,14117093,392.78,20600,20900,19140,27450,14850,21150,19747.52,23.36,0,-1047375,21683,21416,21083,20816,20483,21550,20950,32028,6300,5000,16070,10,1,640561146,123180,221.03,1.73,12,2.20,87.00,11114.00,25000,20240718,-23.08,14300,20240125,34.48,25000,-23.08,20240718,14300,34.48,20240125,25000,-23.08,20240718,14300,34.48,20240125,1.56,N,034020,5000,32028 억,,149624986,N,N,1282,N,00,N
20241204,100351,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19620,-1530,5,-7.23,222728149570,11234065,312.57,20600,20900,19140,27450,14850,21150,19826.09,23.36,0,-807233,21683,21416,21083,20816,20483,21550,20950,32028,6300,5000,16070,10,1,640561146,125678,225.52,1.77,12,1.75,87.00,11114.00,25000,20240718,-21.52,14300,20240125,37.20,25000,-21.52,20240718,14300,37.20,20240125,25000,-21.52,20240718,14300,37.20,20240125,1.56,N,034020,5000,32028 억,,149624986,N,N,1282,N,00,N
20241204,090357,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-600,5,-2.84,21576306900,1044920,29.07,20600,20900,20500,27450,14850,21150,20648.55,23.36,0,193833,21683,21416,21083,20816,20483,21550,20950,32028,6300,5000,16070,50,1,640561146,131635,236.21,1.85,12,0.16,87.00,11114.00,25000,20240718,-17.80,14300,20240125,43.71,25000,-17.80,20240718,14300,43.71,20240125,25000,-17.80,20240718,14300,43.71,20240125,1.56,N,034020,5000,32028 억,,149624986,N,N,1282,N,00,N
20241203,160418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,450,2,2.17,75159244850,3566217,109.12,20850,21350,20750,26900,14500,20700,21076.02,23.25,0,444436,21566,21132,20916,20482,20266,21025,20375,32028,6200,5000,15730,50,1,640561146,135479,243.10,1.90,12,0.56,87.00,11114.00,25000,20240718,-15.40,14300,20240125,47.90,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.57,N,034020,5000,32028 억,,148899873,N,N,1282,N,00,N
20241203,150427,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,400,2,1.93,69120507000,3280380,100.38,20850,21350,20750,26900,14500,20700,21071.74,23.25,0,426157,21566,21132,20916,20482,20266,21025,20375,32028,6200,5000,15730,50,1,640561146,135158,242.53,1.90,12,0.51,87.00,11114.00,25000,20240718,-15.60,14300,20240125,47.55,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,14300,47.55,20240125,1.57,N,034020,5000,32028 억,,148899873,N,N,1534,N,00,N
20241203,140417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,600,2,2.90,56874160600,2703935,82.74,20850,21300,20750,26900,14500,20700,21034.78,23.25,0,445829,21566,21132,20916,20482,20266,21025,20375,32028,6200,5000,15730,50,1,640561146,136440,244.83,1.92,12,0.42,87.00,11114.00,25000,20240718,-14.80,14300,20240125,48.95,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,14300,48.95,20240125,1.57,N,034020,5000,32028 억,,148899873,N,N,1534,N,00,N
20241203,130414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,400,2,1.93,47208500450,2247482,68.77,20850,21200,20750,26900,14500,20700,21006.09,23.25,0,316375,21566,21132,20916,20482,20266,21025,20375,32028,6200,5000,15730,50,1,640561146,135158,242.53,1.90,12,0.35,87.00,11114.00,25000,20240718,-15.60,14300,20240125,47.55,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,14300,47.55,20240125,1.57,N,034020,5000,32028 억,,148899873,N,N,1534,N,00,N
20241203,120429,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,450,2,2.17,41375732400,1971076,60.31,20850,21200,20750,26900,14500,20700,20992.56,23.25,0,264585,21566,21132,20916,20482,20266,21025,20375,32028,6200,5000,15730,50,1,640561146,135479,243.10,1.90,12,0.31,87.00,11114.00,25000,20240718,-15.40,14300,20240125,47.90,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.57,N,034020,5000,32028 억,,148899873,N,N,1534,N,00,N
20241203,110416,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,300,2,1.45,34773825300,1657629,50.72,20850,21200,20750,26900,14500,20700,20979.32,23.25,0,247785,21566,21132,20916,20482,20266,21025,20375,32028,6200,5000,15730,50,1,640561146,134518,241.38,1.89,12,0.26,87.00,11114.00,25000,20240718,-16.00,14300,20240125,46.85,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.57,N,034020,5000,32028 억,,148899873,N,N,1534,N,00,N
20241203,100407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,350,2,1.69,24083240500,1149871,35.18,20850,21200,20750,26900,14500,20700,20945.91,23.25,0,142470,21566,21132,20916,20482,20266,21025,20375,32028,6200,5000,15730,50,1,640561146,134838,241.95,1.89,12,0.18,87.00,11114.00,25000,20240718,-15.80,14300,20240125,47.20,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.57,N,034020,5000,32028 억,,148899873,N,N,1534,N,00,N
20241203,090407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,300,2,1.45,3858404600,184758,5.65,20850,21000,20800,26900,14500,20700,20891.38,23.25,0,62047,21566,21132,20916,20482,20266,21025,20375,32028,6200,5000,15730,50,1,640561146,134518,241.38,1.89,12,0.03,87.00,11114.00,25000,20240718,-16.00,14300,20240125,46.85,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.57,N,034020,5000,32028 억,,148899873,N,N,1534,N,00,N
20241202,160356,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20700,-450,5,-2.13,67296637700,3215531,44.09,21200,21350,20700,27450,14850,21150,20929.48,23.25,0,2878,21983,21566,20933,20516,19883,21250,20200,32028,6300,5000,16070,50,1,640561146,132596,237.93,1.86,12,0.50,87.00,11114.00,25000,20240718,-17.20,14300,20240125,44.76,25000,-17.20,20240718,14300,44.76,20240125,25000,-17.20,20240718,14300,44.76,20240125,1.59,N,034020,5000,32028 억,,148958018,N,N,1534,N,00,N
20241202,150419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,-400,5,-1.89,58266272800,2779646,38.11,21200,21350,20700,27450,14850,21150,20961.74,23.25,0,-100064,21983,21566,20933,20516,19883,21250,20200,32028,6300,5000,16070,50,1,640561146,132916,238.51,1.87,12,0.43,87.00,11114.00,25000,20240718,-17.00,14300,20240125,45.10,25000,-17.00,20240718,14300,45.10,20240125,25000,-17.00,20240718,14300,45.10,20240125,1.59,N,034020,5000,32028 억,,148958018,N,N,670,N,00,N
20241202,140406,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-250,5,-1.18,52854245900,2520125,34.55,21200,21350,20700,27450,14850,21150,20972.84,23.25,0,-90074,21983,21566,20933,20516,19883,21250,20200,32028,6300,5000,16070,50,1,640561146,133877,240.23,1.88,12,0.39,87.00,11114.00,25000,20240718,-16.40,14300,20240125,46.15,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,14300,46.15,20240125,1.59,N,034020,5000,32028 억,,148958018,N,N,670,N,00,N
20241202,130409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-250,5,-1.18,47762253500,2277118,31.22,21200,21350,20700,27450,14850,21150,20974.85,23.25,0,-116229,21983,21566,20933,20516,19883,21250,20200,32028,6300,5000,16070,50,1,640561146,133877,240.23,1.88,12,0.36,87.00,11114.00,25000,20240718,-16.40,14300,20240125,46.15,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,14300,46.15,20240125,1.59,N,034020,5000,32028 억,,148958018,N,N,670,N,00,N
20241202,120422,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,-350,5,-1.65,43166648250,2056248,28.19,21200,21350,20700,27450,14850,21150,20992.89,23.25,0,-134732,21983,21566,20933,20516,19883,21250,20200,32028,6300,5000,16070,50,1,640561146,133237,239.08,1.87,12,0.32,87.00,11114.00,25000,20240718,-16.80,14300,20240125,45.45,25000,-16.80,20240718,14300,45.45,20240125,25000,-16.80,20240718,14300,45.45,20240125,1.59,N,034020,5000,32028 억,,148958018,N,N,670,N,00,N
20241202,110359,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,-350,5,-1.65,37951894700,1805638,24.76,21200,21350,20700,27450,14850,21150,21018.53,23.25,0,-134332,21983,21566,20933,20516,19883,21250,20200,32028,6300,5000,16070,50,1,640561146,133237,239.08,1.87,12,0.28,87.00,11114.00,25000,20240718,-16.80,14300,20240125,45.45,25000,-16.80,20240718,14300,45.45,20240125,25000,-16.80,20240718,14300,45.45,20240125,1.59,N,034020,5000,32028 억,,148958018,N,N,670,N,00,N
20241202,100357,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-150,5,-0.71,24377245450,1154340,15.83,21200,21350,20900,27450,14850,21150,21117.90,23.25,0,-52936,21983,21566,20933,20516,19883,21250,20200,32028,6300,5000,16070,50,1,640561146,134518,241.38,1.89,12,0.18,87.00,11114.00,25000,20240718,-16.00,14300,20240125,46.85,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.59,N,034020,5000,32028 억,,148958018,N,N,670,N,00,N
20241202,090357,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21250,100,2,0.47,5009862600,236084,3.24,21200,21350,21100,27450,14850,21150,21220.77,23.25,0,-26332,21983,21566,20933,20516,19883,21250,20200,32028,6300,5000,16070,50,1,640561146,136119,244.25,1.91,12,0.04,87.00,11114.00,25000,20240718,-15.00,14300,20240125,48.60,25000,-15.00,20240718,14300,48.60,20240125,25000,-15.00,20240718,14300,48.60,20240125,1.59,N,034020,5000,32028 억,,148958018,N,N,670,N,00,N