KissMeData/034020/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 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	20231229	160442	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	260	2	1.66	36939793100	2335589	148.97	15660	15900	15510	20300	10950	15640	15815.03	14.61	546923	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93554792	N	N	2658	N	N
3	20231229	150439	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	260	2	1.66	36939793100	2335589	148.97	15660	15900	15510	20300	10950	15640	15815.03	14.61	546923	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93554792	N	N	2658	N	N
4	20231229	140439	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	260	2	1.66	36939793100	2335589	148.97	15660	15900	15510	20300	10950	15640	15815.03	14.61	546923	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93554792	N	N	2658	N	N
5	20231229	130439	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	260	2	1.66	36939793100	2335589	148.97	15660	15900	15510	20300	10950	15640	15815.03	14.61	546923	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93554792	N	N	2658	N	N
6	20231229	120439	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	260	2	1.66	36939793100	2335589	148.97	15660	15900	15510	20300	10950	15640	15815.03	14.61	546923	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93554792	N	N	2658	N	N
7	20231229	110423	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	260	2	1.66	36939793100	2335589	148.97	15660	15900	15510	20300	10950	15640	15815.03	14.61	546923	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93554792	N	N	2658	N	N
8	20231229	100426	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	260	2	1.66	36939793100	2335589	148.97	15660	15900	15510	20300	10950	15640	15815.03	14.61	546923	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93554792	N	N	2658	N	N
9	20231229	090426	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	260	2	1.66	36939793100	2335589	148.97	15660	15900	15510	20300	10950	15640	15815.03	14.61	546923	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93554792	N	N	2658	N	N
10	20231228	160422	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15900	260	2	1.66	36570803320	2312391	147.49	15660	15900	15510	20300	10950	15640	15815.03	14.52	340	688533	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101849	-12.77	1.43	12	0.36	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93008209	N	N	2634	N	N
11	20231228	150426	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15870	230	2	1.47	28592960610	1810450	115.47	15660	15900	15510	20300	10950	15640	15793.29	14.52	340	609195	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101657	-12.75	1.42	12	0.28	-1245.00	11147.00	20200	20230620	-21.44	13350	20231031	18.88	20200	-21.44	20230620	13350	18.88	20231031	20200	-21.44	20230620	13350	18.88	20231031	1.46	N	034020	5000	32028 억	93008209	N	N	5545	N	N
12	20231228	140422	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15860	220	2	1.41	23249087890	1473904	94.01	15660	15900	15510	20300	10950	15640	15773.81	14.52	340	467921	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101593	-12.74	1.42	12	0.23	-1245.00	11147.00	20200	20230620	-21.49	13350	20231031	18.80	20200	-21.49	20230620	13350	18.80	20231031	20200	-21.49	20230620	13350	18.80	20231031	1.46	N	034020	5000	32028 억	93008209	N	N	5545	N	N
13	20231228	130423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15870	230	2	1.47	20462033430	1297875	82.78	15660	15900	15510	20300	10950	15640	15765.80	14.52	340	417311	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101657	-12.75	1.42	12	0.20	-1245.00	11147.00	20200	20230620	-21.44	13350	20231031	18.88	20200	-21.44	20230620	13350	18.88	20231031	20200	-21.44	20230620	13350	18.88	20231031	1.46	N	034020	5000	32028 억	93008209	N	N	5545	N	N
14	20231228	120424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15860	220	2	1.41	16408098610	1042436	66.49	15660	15870	15510	20300	10950	15640	15740.15	14.52	340	306596	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101593	-12.74	1.42	12	0.16	-1245.00	11147.00	20200	20230620	-21.49	13350	20231031	18.80	20200	-21.49	20230620	13350	18.80	20231031	20200	-21.49	20230620	13350	18.80	20231031	1.46	N	034020	5000	32028 억	93008209	N	N	5545	N	N
15	20231228	110423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15820	180	2	1.15	11718788530	746350	47.60	15660	15830	15510	20300	10950	15640	15701.47	14.52	340	231245	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	101337	-12.71	1.42	12	0.12	-1245.00	11147.00	20200	20230620	-21.68	13350	20231031	18.50	20200	-21.68	20230620	13350	18.50	20231031	20200	-21.68	20230620	13350	18.50	20231031	1.46	N	034020	5000	32028 억	93008209	N	N	5545	N	N
16	20231228	100421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15700	60	2	0.38	5929493620	378605	24.15	15660	15730	15510	20300	10950	15640	15661.42	14.52	340	81769	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	100568	-12.61	1.41	12	0.06	-1245.00	11147.00	20200	20230620	-22.28	13350	20231031	17.60	20200	-22.28	20230620	13350	17.60	20231031	20200	-22.28	20230620	13350	17.60	20231031	1.46	N	034020	5000	32028 억	93008209	N	N	5545	N	N
17	20231228	090421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15600	-40	5	-0.26	966624750	62034	3.96	15660	15670	15510	20300	10950	15640	15582.18	14.52	340	2743	15800	15720	15560	15480	15320	15760	15520	32028	4660	5000	11880	10	1	640561146	99928	-12.53	1.40	12	0.01	-1245.00	11147.00	20200	20230620	-22.77	13350	20231031	16.85	20200	-22.77	20230620	13350	16.85	20231031	20200	-22.77	20230620	13350	16.85	20231031	1.46	N	034020	5000	32028 억	93008209	N	N	5545	N	N
18	20231227	160420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15640	220	2	1.43	24076055560	1553839	74.54	15430	15640	15400	20000	10800	15420	15494.08	14.52	58941	178758	15826	15622	15496	15292	15166	15560	15230	32028	4580	5000	11710	10	1	640561146	100184	-12.56	1.40	12	0.24	-1245.00	11147.00	20200	20230620	-22.57	13350	20231031	17.15	20200	-22.57	20230620	13350	17.15	20231031	20200	-22.57	20230620	13350	17.15	20231031	1.47	N	034020	5000	32028 억	93022431	N	N	5544	N	N
19	20231227	150425	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15580	160	2	1.04	21004772340	1357082	65.10	15430	15580	15400	20000	10800	15420	15477.89	14.52	58941	115178	15826	15622	15496	15292	15166	15560	15230	32028	4580	5000	11710	10	1	640561146	99799	-12.51	1.40	12	0.21	-1245.00	11147.00	20200	20230620	-22.87	13350	20231031	16.70	20200	-22.87	20230620	13350	16.70	20231031	20200	-22.87	20230620	13350	16.70	20231031	1.47	N	034020	5000	32028 억	93022431	N	N	3444	N	N
20	20231227	140424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15490	70	2	0.45	15516248510	1003347	48.13	15430	15580	15400	20000	10800	15420	15464.49	14.52	58941	33026	15826	15622	15496	15292	15166	15560	15230	32028	4580	5000	11710	10	1	640561146	99223	-12.44	1.39	12	0.16	-1245.00	11147.00	20200	20230620	-23.32	13350	20231031	16.03	20200	-23.32	20230620	13350	16.03	20231031	20200	-23.32	20230620	13350	16.03	20231031	1.47	N	034020	5000	32028 억	93022431	N	N	3444	N	N
21	20231227	130420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15460	40	2	0.26	13522030770	874423	41.94	15430	15580	15400	20000	10800	15420	15463.95	14.52	58941	-6366	15826	15622	15496	15292	15166	15560	15230	32028	4580	5000	11710	10	1	640561146	99031	-12.42	1.39	12	0.14	-1245.00	11147.00	20200	20230620	-23.47	13350	20231031	15.81	20200	-23.47	20230620	13350	15.81	20231031	20200	-23.47	20230620	13350	15.81	20231031	1.47	N	034020	5000	32028 억	93022431	N	N	3444	N	N
22	20231227	120419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15430	10	2	0.06	11894569220	769251	36.90	15430	15580	15400	20000	10800	15420	15462.53	14.52	58941	-30964	15826	15622	15496	15292	15166	15560	15230	32028	4580	5000	11710	10	1	640561146	98839	-12.39	1.38	12	0.12	-1245.00	11147.00	20200	20230620	-23.61	13350	20231031	15.58	20200	-23.61	20230620	13350	15.58	20231031	20200	-23.61	20230620	13350	15.58	20231031	1.47	N	034020	5000	32028 억	93022431	N	N	3444	N	N
23	20231227	110423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15480	60	2	0.39	9214664600	595736	28.58	15430	15580	15400	20000	10800	15420	15467.70	14.52	58941	-9267	15826	15622	15496	15292	15166	15560	15230	32028	4580	5000	11710	10	1	640561146	99159	-12.43	1.39	12	0.09	-1245.00	11147.00	20200	20230620	-23.37	13350	20231031	15.96	20200	-23.37	20230620	13350	15.96	20231031	20200	-23.37	20230620	13350	15.96	20231031	1.47	N	034020	5000	32028 억	93022431	N	N	3444	N	N
24	20231227	100423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15450	30	2	0.19	6153912720	397873	19.09	15430	15580	15400	20000	10800	15420	15467.03	14.52	58941	-18590	15826	15622	15496	15292	15166	15560	15230	32028	4580	5000	11710	10	1	640561146	98967	-12.41	1.39	12	0.06	-1245.00	11147.00	20200	20230620	-23.51	13350	20231031	15.73	20200	-23.51	20230620	13350	15.73	20231031	20200	-23.51	20230620	13350	15.73	20231031	1.47	N	034020	5000	32028 억	93022431	N	N	3444	N	N
25	20231227	090423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15530	110	2	0.71	1128599140	72822	3.49	15430	15550	15430	20000	10800	15420	15498.06	14.52	58941	338	15826	15622	15496	15292	15166	15560	15230	32028	4580	5000	11710	10	1	640561146	99479	-12.47	1.39	12	0.01	-1245.00	11147.00	20200	20230620	-23.12	13350	20231031	16.33	20200	-23.12	20230620	13350	16.33	20231031	20200	-23.12	20230620	13350	16.33	20231031	1.47	N	034020	5000	32028 억	93022431	N	N	3444	N	N
26	20231226	160423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15420	-90	5	-0.58	31847042810	2056697	123.06	15610	15700	15370	20150	10860	15510	15484.82	14.08	1445	573512	15763	15636	15523	15396	15283	15580	15340	32028	4640	5000	11780	10	1	640561146	98775	-12.39	1.38	12	0.32	-1245.00	11147.00	20200	20230620	-23.66	13350	20231031	15.51	20200	-23.66	20230620	13350	15.51	20231031	20200	-23.66	20230620	13350	15.51	20231031	1.46	N	034020	5000	32028 억	90203074	N	N	3444	N	N
27	20231226	150421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15460	-50	5	-0.32	27218792710	1756633	105.10	15610	15700	15370	20150	10860	15510	15494.85	14.08	1445	461382	15763	15636	15523	15396	15283	15580	15340	32028	4640	5000	11780	10	1	640561146	99031	-12.42	1.39	12	0.27	-1245.00	11147.00	20200	20230620	-23.47	13350	20231031	15.81	20200	-23.47	20230620	13350	15.81	20231031	20200	-23.47	20230620	13350	15.81	20231031	1.46	N	034020	5000	32028 억	90203074	N	N	5548	N	N
28	20231226	140423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15440	-70	5	-0.45	22702740660	1464574	87.63	15610	15700	15370	20150	10860	15510	15501.25	14.08	1445	295779	15763	15636	15523	15396	15283	15580	15340	32028	4640	5000	11780	10	1	640561146	98903	-12.40	1.39	12	0.23	-1245.00	11147.00	20200	20230620	-23.56	13350	20231031	15.66	20200	-23.56	20230620	13350	15.66	20231031	20200	-23.56	20230620	13350	15.66	20231031	1.46	N	034020	5000	32028 억	90203074	N	N	5548	N	N
29	20231226	130423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15460	-50	5	-0.32	17565797530	1131417	67.70	15610	15700	15440	20150	10860	15510	15525.50	14.08	1445	225411	15763	15636	15523	15396	15283	15580	15340	32028	4640	5000	11780	10	1	640561146	99031	-12.42	1.39	12	0.18	-1245.00	11147.00	20200	20230620	-23.47	13350	20231031	15.81	20200	-23.47	20230620	13350	15.81	20231031	20200	-23.47	20230620	13350	15.81	20231031	1.46	N	034020	5000	32028 억	90203074	N	N	5548	N	N
30	20231226	120422	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15470	-40	5	-0.26	14435740780	929100	55.59	15610	15700	15460	20150	10860	15510	15537.38	14.08	1445	186883	15763	15636	15523	15396	15283	15580	15340	32028	4640	5000	11780	10	1	640561146	99095	-12.43	1.39	12	0.15	-1245.00	11147.00	20200	20230620	-23.42	13350	20231031	15.88	20200	-23.42	20230620	13350	15.88	20231031	20200	-23.42	20230620	13350	15.88	20231031	1.46	N	034020	5000	32028 억	90203074	N	N	5548	N	N
31	20231226	110425	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15490	-20	5	-0.13	11060548350	711180	42.55	15610	15700	15480	20150	10860	15510	15552.48	14.08	1445	147873	15763	15636	15523	15396	15283	15580	15340	32028	4640	5000	11780	10	1	640561146	99223	-12.44	1.39	12	0.11	-1245.00	11147.00	20200	20230620	-23.32	13350	20231031	16.03	20200	-23.32	20230620	13350	16.03	20231031	20200	-23.32	20230620	13350	16.03	20231031	1.46	N	034020	5000	32028 억	90203074	N	N	5548	N	N
32	20231226	100422	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15560	50	2	0.32	8056902620	517588	30.97	15610	15700	15480	20150	10860	15510	15566.40	14.08	1445	107201	15763	15636	15523	15396	15283	15580	15340	32028	4640	5000	11780	10	1	640561146	99671	-12.50	1.40	12	0.08	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	20200	-22.97	20230620	13350	16.55	20231031	20200	-22.97	20230620	13350	16.55	20231031	1.46	N	034020	5000	32028 억	90203074	N	N	5548	N	N
33	20231226	090423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15640	130	2	0.84	1756748700	112360	6.72	15610	15700	15600	20150	10860	15510	15636.63	14.08	1445	50192	15763	15636	15523	15396	15283	15580	15340	32028	4640	5000	11780	10	1	640561146	100184	-12.56	1.40	12	0.02	-1245.00	11147.00	20200	20230620	-22.57	13350	20231031	17.15	20200	-22.57	20230620	13350	17.15	20231031	20200	-22.57	20230620	13350	17.15	20231031	1.46	N	034020	5000	32028 억	90203074	N	N	5548	N	N
34	20231222	160417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15510	-40	5	-0.26	25654475810	1653138	65.49	15650	15650	15410	20200	10890	15550	15518.67	13.93	47273	328318	16063	15806	15643	15386	15223	15725	15305	32028	4650	5000	11810	10	1	640561146	99351	-12.46	1.39	12	0.26	-1245.00	11147.00	20200	20230620	-23.22	13350	20231031	16.18	20200	-23.22	20230620	13350	16.18	20231031	20200	-23.22	20230620	13350	16.18	20231031	1.46	N	034020	5000	32028 억	89248988	N	N	5188	N	N
35	20231222	150417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15550	0	3	0.00	23307411000	1501940	59.50	15650	15650	15410	20200	10890	15550	15518.20	13.93	47273	288417	16063	15806	15643	15386	15223	15725	15305	32028	4650	5000	11810	10	1	640561146	99607	-12.49	1.39	12	0.23	-1245.00	11147.00	20200	20230620	-23.02	13350	20231031	16.48	20200	-23.02	20230620	13350	16.48	20231031	20200	-23.02	20230620	13350	16.48	20231031	1.46	N	034020	5000	32028 억	89248988	N	N	102257	N	N
36	20231222	140415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15540	-10	5	-0.06	20360893650	1312350	51.99	15650	15650	15410	20200	10890	15550	15514.83	13.93	47273	241472	16063	15806	15643	15386	15223	15725	15305	32028	4650	5000	11810	10	1	640561146	99543	-12.48	1.39	12	0.20	-1245.00	11147.00	20200	20230620	-23.07	13350	20231031	16.40	20200	-23.07	20230620	13350	16.40	20231031	20200	-23.07	20230620	13350	16.40	20231031	1.46	N	034020	5000	32028 억	89248988	N	N	102257	N	N
37	20231222	130414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15610	60	2	0.39	18249978990	1176767	46.62	15650	15650	15410	20200	10890	15550	15508.57	13.93	47273	190668	16063	15806	15643	15386	15223	15725	15305	32028	4650	5000	11810	10	1	640561146	99992	-12.54	1.40	12	0.18	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	20200	-22.72	20230620	13350	16.93	20231031	20200	-22.72	20230620	13350	16.93	20231031	1.46	N	034020	5000	32028 억	89248988	N	N	102257	N	N
38	20231222	120414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15620	70	2	0.45	16442767650	1060972	42.03	15650	15650	15410	20200	10890	15550	15497.82	13.93	47273	149051	16063	15806	15643	15386	15223	15725	15305	32028	4650	5000	11810	10	1	640561146	100056	-12.55	1.40	12	0.17	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	20200	-22.67	20230620	13350	17.00	20231031	20200	-22.67	20230620	13350	17.00	20231031	1.46	N	034020	5000	32028 억	89248988	N	N	102257	N	N
39	20231222	110416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15490	-60	5	-0.39	13652135580	881788	34.93	15650	15650	15410	20200	10890	15550	15482.32	13.93	47273	91304	16063	15806	15643	15386	15223	15725	15305	32028	4650	5000	11810	10	1	640561146	99223	-12.44	1.39	12	0.14	-1245.00	11147.00	20200	20230620	-23.32	13350	20231031	16.03	20200	-23.32	20230620	13350	16.03	20231031	20200	-23.32	20230620	13350	16.03	20231031	1.46	N	034020	5000	32028 억	89248988	N	N	102257	N	N
40	20231222	100414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15460	-90	5	-0.58	9594032070	619269	24.53	15650	15650	15410	20200	10890	15550	15492.49	13.93	47273	36743	16063	15806	15643	15386	15223	15725	15305	32028	4650	5000	11810	10	1	640561146	99031	-12.42	1.39	12	0.10	-1245.00	11147.00	20200	20230620	-23.47	13350	20231031	15.81	20200	-23.47	20230620	13350	15.81	20231031	20200	-23.47	20230620	13350	15.81	20231031	1.46	N	034020	5000	32028 억	89248988	N	N	102257	N	N
41	20231222	090414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15610	60	2	0.39	890678460	57009	2.26	15650	15650	15600	20200	10890	15550	15623.73	13.93	47273	-6093	16063	15806	15643	15386	15223	15725	15305	32028	4650	5000	11810	10	1	640561146	99992	-12.54	1.40	12	0.01	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	20200	-22.72	20230620	13350	16.93	20231031	20200	-22.72	20230620	13350	16.93	20231031	1.46	N	034020	5000	32028 억	89248988	N	N	102257	N	N
42	20231221	160413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15550	-360	5	-2.26	39212513910	2508678	111.32	15780	15900	15480	20650	11140	15910	15630.92	13.66	-4649	-180277	16130	16020	15870	15760	15610	16075	15815	32028	4740	5000	12090	10	1	640561146	99607	-12.49	1.39	12	0.39	-1245.00	11147.00	20200	20230620	-23.02	13350	20231031	16.48	20200	-23.02	20230620	13350	16.48	20231031	20200	-23.02	20230620	13350	16.48	20231031	1.47	N	034020	5000	32028 억	87504899	N	N	102257	N	N
43	20231221	150414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15510	-400	5	-2.51	35953998260	2299018	102.01	15780	15900	15480	20650	11140	15910	15638.74	13.66	-4649	-222902	16130	16020	15870	15760	15610	16075	15815	32028	4740	5000	12090	10	1	640561146	99351	-12.46	1.39	12	0.36	-1245.00	11147.00	20200	20230620	-23.22	13350	20231031	16.18	20200	-23.22	20230620	13350	16.18	20231031	20200	-23.22	20230620	13350	16.18	20231031	1.47	N	034020	5000	32028 억	87504899	N	N	4409	N	N
44	20231221	140412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15540	-370	5	-2.33	29829124590	1904229	84.50	15780	15900	15500	20650	11140	15910	15664.55	13.66	-4649	-251385	16130	16020	15870	15760	15610	16075	15815	32028	4740	5000	12090	10	1	640561146	99543	-12.48	1.39	12	0.30	-1245.00	11147.00	20200	20230620	-23.07	13350	20231031	16.40	20200	-23.07	20230620	13350	16.40	20231031	20200	-23.07	20230620	13350	16.40	20231031	1.47	N	034020	5000	32028 억	87504899	N	N	4409	N	N
45	20231221	130414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15590	-320	5	-2.01	24627289880	1569913	69.66	15780	15900	15560	20650	11140	15910	15686.90	13.66	-4649	-210807	16130	16020	15870	15760	15610	16075	15815	32028	4740	5000	12090	10	1	640561146	99863	-12.52	1.40	12	0.25	-1245.00	11147.00	20200	20230620	-22.82	13350	20231031	16.78	20200	-22.82	20230620	13350	16.78	20231031	20200	-22.82	20230620	13350	16.78	20231031	1.47	N	034020	5000	32028 억	87504899	N	N	4409	N	N
46	20231221	120414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15610	-300	5	-1.89	22021578810	1402914	62.25	15780	15900	15560	20650	11140	15910	15696.88	13.66	-4649	-210381	16130	16020	15870	15760	15610	16075	15815	32028	4740	5000	12090	10	1	640561146	99992	-12.54	1.40	12	0.22	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	20200	-22.72	20230620	13350	16.93	20231031	20200	-22.72	20230620	13350	16.93	20231031	1.47	N	034020	5000	32028 억	87504899	N	N	4409	N	N
47	20231221	110415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15600	-310	5	-1.95	19386192480	1234162	54.76	15780	15900	15560	20650	11140	15910	15707.82	13.66	-4649	-211547	16130	16020	15870	15760	15610	16075	15815	32028	4740	5000	12090	10	1	640561146	99928	-12.53	1.40	12	0.19	-1245.00	11147.00	20200	20230620	-22.77	13350	20231031	16.85	20200	-22.77	20230620	13350	16.85	20231031	20200	-22.77	20230620	13350	16.85	20231031	1.47	N	034020	5000	32028 억	87504899	N	N	4409	N	N
48	20231221	100411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15710	-200	5	-1.26	10233059210	648477	28.77	15780	15900	15710	20650	11140	15910	15779.95	13.66	-4649	-59246	16130	16020	15870	15760	15610	16075	15815	32028	4740	5000	12090	10	1	640561146	100632	-12.62	1.41	12	0.10	-1245.00	11147.00	20200	20230620	-22.23	13350	20231031	17.68	20200	-22.23	20230620	13350	17.68	20231031	20200	-22.23	20230620	13350	17.68	20231031	1.47	N	034020	5000	32028 억	87504899	N	N	4409	N	N
49	20231221	090414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15820	-90	5	-0.57	1714229610	108592	4.82	15780	15830	15760	20650	11140	15910	15784.84	13.66	-4649	-11849	16130	16020	15870	15760	15610	16075	15815	32028	4740	5000	12090	10	1	640561146	101337	-12.71	1.42	12	0.02	-1245.00	11147.00	20200	20230620	-21.68	13350	20231031	18.50	20200	-21.68	20230620	13350	18.50	20231031	20200	-21.68	20230620	13350	18.50	20231031	1.47	N	034020	5000	32028 억	87504899	N	N	4409	N	N
50	20231220	160413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15910	230	2	1.47	35613663290	2240015	143.32	15790	15980	15720	20350	10980	15680	15898.83	13.52	22101	764242	16046	15862	15656	15472	15266	15955	15565	32028	4670	5000	11910	10	1	640561146	101913	-12.78	1.43	12	0.35	-1245.00	11147.00	20200	20230620	-21.24	13350	20231031	19.18	20200	-21.24	20230620	13350	19.18	20231031	20200	-21.24	20230620	13350	19.18	20231031	1.47	N	034020	5000	32028 억	86595174	N	N	4409	N	N
51	20231220	150436	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15920	240	2	1.53	32044906650	2015908	128.98	15790	15980	15720	20350	10980	15680	15896.02	13.52	22101	702903	16046	15862	15656	15472	15266	15955	15565	32028	4670	5000	11910	10	1	640561146	101977	-12.79	1.43	12	0.31	-1245.00	11147.00	20200	20230620	-21.19	13350	20231031	19.25	20200	-21.19	20230620	13350	19.25	20231031	20200	-21.19	20230620	13350	19.25	20231031	1.47	N	034020	5000	32028 억	86595174	N	N	1723	N	N
52	20231220	140440	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15940	260	2	1.66	27906115590	1756037	112.35	15790	15980	15720	20350	10980	15680	15891.53	13.52	22101	615895	16046	15862	15656	15472	15266	15955	15565	32028	4670	5000	11910	10	1	640561146	102105	-12.80	1.43	12	0.27	-1245.00	11147.00	20200	20230620	-21.09	13350	20231031	19.40	20200	-21.09	20230620	13350	19.40	20231031	20200	-21.09	20230620	13350	19.40	20231031	1.47	N	034020	5000	32028 억	86595174	N	N	1723	N	N
53	20231220	130438	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15980	300	2	1.91	23939936220	1507203	96.43	15790	15980	15720	20350	10980	15680	15883.68	13.52	22101	528894	16046	15862	15656	15472	15266	15955	15565	32028	4670	5000	11910	10	1	640561146	102362	-12.84	1.43	12	0.24	-1245.00	11147.00	20200	20230620	-20.89	13350	20231031	19.70	20200	-20.89	20230620	13350	19.70	20231031	20200	-20.89	20230620	13350	19.70	20231031	1.47	N	034020	5000	32028 억	86595174	N	N	1723	N	N
54	20231220	120412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15910	230	2	1.47	18535681870	1168117	74.74	15790	15940	15720	20350	10980	15680	15868.00	13.52	22101	374835	16046	15862	15656	15472	15266	15955	15565	32028	4670	5000	11910	10	1	640561146	101913	-12.78	1.43	12	0.18	-1245.00	11147.00	20200	20230620	-21.24	13350	20231031	19.18	20200	-21.24	20230620	13350	19.18	20231031	20200	-21.24	20230620	13350	19.18	20231031	1.47	N	034020	5000	32028 억	86595174	N	N	1723	N	N
55	20231220	110414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15870	190	2	1.21	15178679820	956861	61.22	15790	15940	15720	20350	10980	15680	15862.99	13.52	22101	310023	16046	15862	15656	15472	15266	15955	15565	32028	4670	5000	11910	10	1	640561146	101657	-12.75	1.42	12	0.15	-1245.00	11147.00	20200	20230620	-21.44	13350	20231031	18.88	20200	-21.44	20230620	13350	18.88	20231031	20200	-21.44	20230620	13350	18.88	20231031	1.47	N	034020	5000	32028 억	86595174	N	N	1723	N	N
56	20231220	100413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15870	190	2	1.21	9744343310	615096	39.36	15790	15930	15720	20350	10980	15680	15841.99	13.52	22101	224733	16046	15862	15656	15472	15266	15955	15565	32028	4670	5000	11910	10	1	640561146	101657	-12.75	1.42	12	0.10	-1245.00	11147.00	20200	20230620	-21.44	13350	20231031	18.88	20200	-21.44	20230620	13350	18.88	20231031	20200	-21.44	20230620	13350	18.88	20231031	1.47	N	034020	5000	32028 억	86595174	N	N	1723	N	N
57	20231220	090413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15800	120	2	0.77	1730324390	109574	7.01	15790	15850	15720	20350	10980	15680	15791.38	13.52	22101	51295	16046	15862	15656	15472	15266	15955	15565	32028	4670	5000	11910	10	1	640561146	101209	-12.69	1.42	12	0.02	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	20200	-21.78	20230620	13350	18.35	20231031	20200	-21.78	20230620	13350	18.35	20231031	1.47	N	034020	5000	32028 억	86595174	N	N	1723	N	N
58	20231219	160413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15680	-70	5	-0.44	24332269650	1553744	107.62	15450	15840	15450	20450	11030	15750	15660.29	13.51	-47914	232343	16003	15876	15783	15656	15563	15830	15610	32028	4700	5000	11970	10	1	640561146	100440	-12.59	1.41	12	0.24	-1245.00	11147.00	20200	20230620	-22.38	13350	20231031	17.45	20200	-22.38	20230620	13350	17.45	20231031	20200	-22.38	20230620	13350	17.45	20231031	1.47	N	034020	5000	32028 억	86555775	N	N	1723	N	N
59	20231219	150415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15670	-80	5	-0.51	21128057540	1349410	93.47	15450	15840	15450	20450	11030	15750	15657.26	13.51	-47914	219587	16003	15876	15783	15656	15563	15830	15610	32028	4700	5000	11970	10	1	640561146	100376	-12.59	1.41	12	0.21	-1245.00	11147.00	20200	20230620	-22.43	13350	20231031	17.38	20200	-22.43	20230620	13350	17.38	20231031	20200	-22.43	20230620	13350	17.38	20231031	1.47	N	034020	5000	32028 억	86555775	N	N	678	N	N
60	20231219	140413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15670	-80	5	-0.51	18340748420	1171621	81.15	15450	15840	15450	20450	11030	15750	15654.16	13.51	-47914	166179	16003	15876	15783	15656	15563	15830	15610	32028	4700	5000	11970	10	1	640561146	100376	-12.59	1.41	12	0.18	-1245.00	11147.00	20200	20230620	-22.43	13350	20231031	17.38	20200	-22.43	20230620	13350	17.38	20231031	20200	-22.43	20230620	13350	17.38	20231031	1.47	N	034020	5000	32028 억	86555775	N	N	678	N	N
61	20231219	130414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15670	-80	5	-0.51	16241719540	1037909	71.89	15450	15840	15450	20450	11030	15750	15648.50	13.51	-47914	142265	16003	15876	15783	15656	15563	15830	15610	32028	4700	5000	11970	10	1	640561146	100376	-12.59	1.41	12	0.16	-1245.00	11147.00	20200	20230620	-22.43	13350	20231031	17.38	20200	-22.43	20230620	13350	17.38	20231031	20200	-22.43	20230620	13350	17.38	20231031	1.47	N	034020	5000	32028 억	86555775	N	N	678	N	N
62	20231219	120414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15660	-90	5	-0.57	14445634000	923260	63.95	15450	15840	15450	20450	11030	15750	15646.33	13.51	-47914	114698	16003	15876	15783	15656	15563	15830	15610	32028	4700	5000	11970	10	1	640561146	100312	-12.58	1.40	12	0.14	-1245.00	11147.00	20200	20230620	-22.48	13350	20231031	17.30	20200	-22.48	20230620	13350	17.30	20231031	20200	-22.48	20230620	13350	17.30	20231031	1.47	N	034020	5000	32028 억	86555775	N	N	678	N	N
63	20231219	110414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15690	-60	5	-0.38	12889998120	823970	57.07	15450	15840	15450	20450	11030	15750	15643.77	13.51	-47914	103448	16003	15876	15783	15656	15563	15830	15610	32028	4700	5000	11970	10	1	640561146	100504	-12.60	1.41	12	0.13	-1245.00	11147.00	20200	20230620	-22.33	13350	20231031	17.53	20200	-22.33	20230620	13350	17.53	20231031	20200	-22.33	20230620	13350	17.53	20231031	1.47	N	034020	5000	32028 억	86555775	N	N	678	N	N
64	20231219	100412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15650	-100	5	-0.63	10343046230	661480	45.82	15450	15840	15450	20450	11030	15750	15636.22	13.51	-47914	72366	16003	15876	15783	15656	15563	15830	15610	32028	4700	5000	11970	10	1	640561146	100248	-12.57	1.40	12	0.10	-1245.00	11147.00	20200	20230620	-22.52	13350	20231031	17.23	20200	-22.52	20230620	13350	17.23	20231031	20200	-22.52	20230620	13350	17.23	20231031	1.47	N	034020	5000	32028 억	86555775	N	N	678	N	N
65	20231219	090413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15680	-70	5	-0.44	4215002350	270398	18.73	15450	15840	15450	20450	11030	15750	15588.14	13.51	-47914	36698	16003	15876	15783	15656	15563	15830	15610	32028	4700	5000	11970	10	1	640561146	100440	-12.59	1.41	12	0.04	-1245.00	11147.00	20200	20230620	-22.38	13350	20231031	17.45	20200	-22.38	20230620	13350	17.45	20231031	20200	-22.38	20230620	13350	17.45	20231031	1.47	N	034020	5000	32028 억	86555775	N	N	678	N	N
66	20231218	160413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15750	-160	5	-1.01	22596082940	1433308	67.01	15850	15910	15690	20650	11140	15910	15764.91	13.51	-137603	11924	16050	15980	15860	15790	15670	16015	15825	32028	4740	5000	12090	10	1	640561146	100888	-12.65	1.41	12	0.22	-1245.00	11147.00	20200	20230620	-22.03	13350	20231031	17.98	20200	-22.03	20230620	13350	17.98	20231031	20200	-22.03	20230620	13350	17.98	20231031	1.50	N	034020	5000	32028 억	86510184	N	N	678	N	N
67	20231218	150412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15760	-150	5	-0.94	19832811490	1257938	58.81	15850	15910	15690	20650	11140	15910	15765.97	13.51	-137603	-49281	16050	15980	15860	15790	15670	16015	15825	32028	4740	5000	12090	10	1	640561146	100952	-12.66	1.41	12	0.20	-1245.00	11147.00	20200	20230620	-21.98	13350	20231031	18.05	20200	-21.98	20230620	13350	18.05	20231031	20200	-21.98	20230620	13350	18.05	20231031	1.50	N	034020	5000	32028 억	86510184	N	N	6742	N	N
68	20231218	140411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15810	-100	5	-0.63	17428051020	1105600	51.69	15850	15910	15690	20650	11140	15910	15763.25	13.51	-137603	-54188	16050	15980	15860	15790	15670	16015	15825	32028	4740	5000	12090	10	1	640561146	101273	-12.70	1.42	12	0.17	-1245.00	11147.00	20200	20230620	-21.73	13350	20231031	18.43	20200	-21.73	20230620	13350	18.43	20231031	20200	-21.73	20230620	13350	18.43	20231031	1.50	N	034020	5000	32028 억	86510184	N	N	6742	N	N
69	20231218	130411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15800	-110	5	-0.69	15253779120	967972	45.25	15850	15910	15690	20650	11140	15910	15758.27	13.51	-137603	-77850	16050	15980	15860	15790	15670	16015	15825	32028	4740	5000	12090	10	1	640561146	101209	-12.69	1.42	12	0.15	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	20200	-21.78	20230620	13350	18.35	20231031	20200	-21.78	20230620	13350	18.35	20231031	1.50	N	034020	5000	32028 억	86510184	N	N	6742	N	N
70	20231218	120408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15740	-170	5	-1.07	13100343890	831443	38.87	15850	15910	15690	20650	11140	15910	15755.90	13.51	-137603	-100379	16050	15980	15860	15790	15670	16015	15825	32028	4740	5000	12090	10	1	640561146	100824	-12.64	1.41	12	0.13	-1245.00	11147.00	20200	20230620	-22.08	13350	20231031	17.90	20200	-22.08	20230620	13350	17.90	20231031	20200	-22.08	20230620	13350	17.90	20231031	1.50	N	034020	5000	32028 억	86510184	N	N	6742	N	N
71	20231218	110410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15740	-170	5	-1.07	11017218180	699139	32.68	15850	15910	15690	20650	11140	15910	15757.96	13.51	-137603	-116391	16050	15980	15860	15790	15670	16015	15825	32028	4740	5000	12090	10	1	640561146	100824	-12.64	1.41	12	0.11	-1245.00	11147.00	20200	20230620	-22.08	13350	20231031	17.90	20200	-22.08	20230620	13350	17.90	20231031	20200	-22.08	20230620	13350	17.90	20231031	1.50	N	034020	5000	32028 억	86510184	N	N	6742	N	N
72	20231218	100409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15720	-190	5	-1.19	8245753000	522756	24.44	15850	15910	15690	20650	11140	15910	15773.25	13.51	-137603	-108258	16050	15980	15860	15790	15670	16015	15825	32028	4740	5000	12090	10	1	640561146	100696	-12.63	1.41	12	0.08	-1245.00	11147.00	20200	20230620	-22.18	13350	20231031	17.75	20200	-22.18	20230620	13350	17.75	20231031	20200	-22.18	20230620	13350	17.75	20231031	1.50	N	034020	5000	32028 억	86510184	N	N	6742	N	N
73	20231218	090407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15820	-90	5	-0.57	1044458490	65908	3.08	15850	15910	15800	20650	11140	15910	15845.86	13.51	-137603	-9877	16050	15980	15860	15790	15670	16015	15825	32028	4740	5000	12090	10	1	640561146	101337	-12.71	1.42	12	0.01	-1245.00	11147.00	20200	20230620	-21.68	13350	20231031	18.50	20200	-21.68	20230620	13350	18.50	20231031	20200	-21.68	20230620	13350	18.50	20231031	1.50	N	034020	5000	32028 억	86510184	N	N	6742	N	N
74	20231215	160407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15910	70	2	0.44	33677526810	2121869	77.72	15900	15930	15740	20550	11090	15840	15871.58	13.46	29419	454225	16000	15920	15760	15680	15520	15960	15720	32028	4710	5000	12030	10	1	640561146	101913	-12.78	1.43	12	0.33	-1245.00	11147.00	20200	20230620	-21.24	13350	20231031	19.18	20200	-21.24	20230620	13350	19.18	20231031	20200	-21.24	20230620	13350	19.18	20231031	1.51	N	034020	5000	32028 억	86242175	N	N	6742	N	N
75	20231215	150411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15860	20	2	0.13	23966846210	1511161	55.35	15900	15930	15740	20550	11090	15840	15859.91	13.46	29419	335478	16000	15920	15760	15680	15520	15960	15720	32028	4710	5000	12030	10	1	640561146	101593	-12.74	1.42	12	0.24	-1245.00	11147.00	20200	20230620	-21.49	13350	20231031	18.80	20200	-21.49	20230620	13350	18.80	20231031	20200	-21.49	20230620	13350	18.80	20231031	1.51	N	034020	5000	32028 억	86242175	N	N	13563	N	N
76	20231215	140410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15860	20	2	0.13	21087533820	1329574	48.70	15900	15930	15740	20550	11090	15840	15860.39	13.46	29419	296290	16000	15920	15760	15680	15520	15960	15720	32028	4710	5000	12030	10	1	640561146	101593	-12.74	1.42	12	0.21	-1245.00	11147.00	20200	20230620	-21.49	13350	20231031	18.80	20200	-21.49	20230620	13350	18.80	20231031	20200	-21.49	20230620	13350	18.80	20231031	1.51	N	034020	5000	32028 억	86242175	N	N	13563	N	N
77	20231215	130408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15880	40	2	0.25	18798367510	1185335	43.42	15900	15930	15740	20550	11090	15840	15859.14	13.46	29419	253748	16000	15920	15760	15680	15520	15960	15720	32028	4710	5000	12030	10	1	640561146	101721	-12.76	1.42	12	0.19	-1245.00	11147.00	20200	20230620	-21.39	13350	20231031	18.95	20200	-21.39	20230620	13350	18.95	20231031	20200	-21.39	20230620	13350	18.95	20231031	1.51	N	034020	5000	32028 억	86242175	N	N	13563	N	N
78	20231215	120408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15860	20	2	0.13	15280194840	963835	35.30	15900	15920	15740	20550	11090	15840	15853.56	13.46	29419	167320	16000	15920	15760	15680	15520	15960	15720	32028	4710	5000	12030	10	1	640561146	101593	-12.74	1.42	12	0.15	-1245.00	11147.00	20200	20230620	-21.49	13350	20231031	18.80	20200	-21.49	20230620	13350	18.80	20231031	20200	-21.49	20230620	13350	18.80	20231031	1.51	N	034020	5000	32028 억	86242175	N	N	13563	N	N
79	20231215	110407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15860	20	2	0.13	13159704500	830054	30.40	15900	15920	15740	20550	11090	15840	15854.06	13.46	29419	131534	16000	15920	15760	15680	15520	15960	15720	32028	4710	5000	12030	10	1	640561146	101593	-12.74	1.42	12	0.13	-1245.00	11147.00	20200	20230620	-21.49	13350	20231031	18.80	20200	-21.49	20230620	13350	18.80	20231031	20200	-21.49	20230620	13350	18.80	20231031	1.51	N	034020	5000	32028 억	86242175	N	N	13563	N	N
80	20231215	100410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15840	0	3	0.00	8797253630	554774	20.32	15900	15920	15740	20550	11090	15840	15857.41	13.46	29419	55994	16000	15920	15760	15680	15520	15960	15720	32028	4710	5000	12030	10	1	640561146	101465	-12.72	1.42	12	0.09	-1245.00	11147.00	20200	20230620	-21.58	13350	20231031	18.65	20200	-21.58	20230620	13350	18.65	20231031	20200	-21.58	20230620	13350	18.65	20231031	1.51	N	034020	5000	32028 억	86242175	N	N	13563	N	N
81	20231215	090408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15870	30	2	0.19	1808065230	114243	4.18	15900	15900	15740	20550	11090	15840	15826.30	13.46	29419	-7676	16000	15920	15760	15680	15520	15960	15720	32028	4710	5000	12030	10	1	640561146	101657	-12.75	1.42	12	0.02	-1245.00	11147.00	20200	20230620	-21.44	13350	20231031	18.88	20200	-21.44	20230620	13350	18.88	20231031	20200	-21.44	20230620	13350	18.88	20231031	1.51	N	034020	5000	32028 억	86242175	N	N	13563	N	N
82	20231214	160407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15840	390	2	2.52	42514806980	2697755	145.69	15670	15840	15600	20050	10820	15450	15758.97	13.40	22535	793959	15976	15712	15546	15282	15116	15630	15200	32028	4600	5000	11740	10	1	640561146	101465	-12.72	1.42	12	0.42	-1245.00	11147.00	20200	20230620	-21.58	13350	20231031	18.65	20200	-21.58	20230620	13350	18.65	20231031	20200	-21.58	20230620	13350	18.65	20231031	1.50	N	034020	5000	32028 억	85845634	N	N	13563	N	N
83	20231214	150421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15700	250	2	1.62	28739411290	1827602	98.70	15670	15840	15600	20050	10820	15450	15725.20	13.40	22535	537510	15976	15712	15546	15282	15116	15630	15200	32028	4600	5000	11740	10	1	640561146	100568	-12.61	1.41	12	0.29	-1245.00	11147.00	20200	20230620	-22.28	13350	20231031	17.60	20200	-22.28	20230620	13350	17.60	20231031	20200	-22.28	20230620	13350	17.60	20231031	1.50	N	034020	5000	32028 억	85845634	N	N	5512	N	N
84	20231214	140418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15760	310	2	2.01	24129929390	1534962	82.89	15670	15840	15600	20050	10820	15450	15720.21	13.40	22535	409507	15976	15712	15546	15282	15116	15630	15200	32028	4600	5000	11740	10	1	640561146	100952	-12.66	1.41	12	0.24	-1245.00	11147.00	20200	20230620	-21.98	13350	20231031	18.05	20200	-21.98	20230620	13350	18.05	20231031	20200	-21.98	20230620	13350	18.05	20231031	1.50	N	034020	5000	32028 억	85845634	N	N	5512	N	N
85	20231214	130415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15620	170	2	1.10	20197529750	1284760	69.38	15670	15840	15600	20050	10820	15450	15720.86	13.40	22535	336367	15976	15712	15546	15282	15116	15630	15200	32028	4600	5000	11740	10	1	640561146	100056	-12.55	1.40	12	0.20	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	20200	-22.67	20230620	13350	17.00	20231031	20200	-22.67	20230620	13350	17.00	20231031	1.50	N	034020	5000	32028 억	85845634	N	N	5512	N	N
86	20231214	120424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15610	160	2	1.04	18670987280	1187030	64.10	15670	15840	15610	20050	10820	15450	15729.16	13.40	22535	322216	15976	15712	15546	15282	15116	15630	15200	32028	4600	5000	11740	10	1	640561146	99992	-12.54	1.40	12	0.19	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	20200	-22.72	20230620	13350	16.93	20231031	20200	-22.72	20230620	13350	16.93	20231031	1.50	N	034020	5000	32028 억	85845634	N	N	5512	N	N
87	20231214	110409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15740	290	2	1.88	15998249890	1016433	54.89	15670	15840	15660	20050	10820	15450	15739.60	13.40	22535	309244	15976	15712	15546	15282	15116	15630	15200	32028	4600	5000	11740	10	1	640561146	100824	-12.64	1.41	12	0.16	-1245.00	11147.00	20200	20230620	-22.08	13350	20231031	17.90	20200	-22.08	20230620	13350	17.90	20231031	20200	-22.08	20230620	13350	17.90	20231031	1.50	N	034020	5000	32028 억	85845634	N	N	5512	N	N
88	20231214	100404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15750	300	2	1.94	12732821200	808667	43.67	15670	15840	15660	20050	10820	15450	15745.45	13.40	22535	257877	15976	15712	15546	15282	15116	15630	15200	32028	4600	5000	11740	10	1	640561146	100888	-12.65	1.41	12	0.13	-1245.00	11147.00	20200	20230620	-22.03	13350	20231031	17.98	20200	-22.03	20230620	13350	17.98	20231031	20200	-22.03	20230620	13350	17.98	20231031	1.50	N	034020	5000	32028 억	85845634	N	N	5512	N	N
89	20231214	090353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15700	250	2	1.62	2618533560	166648	9.00	15670	15780	15660	20050	10820	15450	15712.98	13.40	22535	63294	15976	15712	15546	15282	15116	15630	15200	32028	4600	5000	11740	10	1	640561146	100568	-12.61	1.41	12	0.03	-1245.00	11147.00	20200	20230620	-22.28	13350	20231031	17.60	20200	-22.28	20230620	13350	17.60	20231031	20200	-22.28	20230620	13350	17.60	20231031	1.50	N	034020	5000	32028 억	85845634	N	N	5512	N	N
90	20231213	160405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15450	-350	5	-2.22	28459740950	1826739	80.20	15810	15810	15380	20500	11060	15800	15580.54	13.39	15988	58175	16066	15932	15816	15682	15566	16000	15750	32028	4700	5000	12000	10	1	640561146	98967	-12.41	1.39	12	0.29	-1245.00	11147.00	20200	20230620	-23.51	13350	20231031	15.73	20200	-23.51	20230620	13350	15.73	20231031	20200	-23.51	20230620	13350	15.73	20231031	1.50	N	034020	5000	32028 억	85792651	N	N	5512	N	N
91	20231213	150415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15460	-340	5	-2.15	24320021690	1558350	68.42	15810	15810	15450	20500	11060	15800	15606.26	13.39	15988	26164	16066	15932	15816	15682	15566	16000	15750	32028	4700	5000	12000	10	1	640561146	99031	-12.42	1.39	12	0.24	-1245.00	11147.00	20200	20230620	-23.47	13350	20231031	15.81	20200	-23.47	20230620	13350	15.81	20231031	20200	-23.47	20230620	13350	15.81	20231031	1.50	N	034020	5000	32028 억	85792651	N	N	1868	N	N
92	20231213	140416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15560	-240	5	-1.52	19180419530	1226586	53.85	15810	15810	15510	20500	11060	15800	15637.24	13.39	15988	46449	16066	15932	15816	15682	15566	16000	15750	32028	4700	5000	12000	10	1	640561146	99671	-12.50	1.40	12	0.19	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	20200	-22.97	20230620	13350	16.55	20231031	20200	-22.97	20230620	13350	16.55	20231031	1.50	N	034020	5000	32028 억	85792651	N	N	1868	N	N
93	20231213	130413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15600	-200	5	-1.27	13945087640	889991	39.07	15810	15810	15600	20500	11060	15800	15668.79	13.39	15988	60937	16066	15932	15816	15682	15566	16000	15750	32028	4700	5000	12000	10	1	640561146	99928	-12.53	1.40	12	0.14	-1245.00	11147.00	20200	20230620	-22.77	13350	20231031	16.85	20200	-22.77	20230620	13350	16.85	20231031	20200	-22.77	20230620	13350	16.85	20231031	1.50	N	034020	5000	32028 억	85792651	N	N	1868	N	N
94	20231213	120413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15660	-140	5	-0.89	12243924210	781219	34.30	15810	15810	15610	20500	11060	15800	15672.84	13.39	15988	57121	16066	15932	15816	15682	15566	16000	15750	32028	4700	5000	12000	10	1	640561146	100312	-12.58	1.40	12	0.12	-1245.00	11147.00	20200	20230620	-22.48	13350	20231031	17.30	20200	-22.48	20230620	13350	17.30	20231031	20200	-22.48	20230620	13350	17.30	20231031	1.50	N	034020	5000	32028 억	85792651	N	N	1868	N	N
95	20231213	110414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15640	-160	5	-1.01	10323224550	658388	28.91	15810	15810	15610	20500	11060	15800	15679.54	13.39	15988	41349	16066	15932	15816	15682	15566	16000	15750	32028	4700	5000	12000	10	1	640561146	100184	-12.56	1.40	12	0.10	-1245.00	11147.00	20200	20230620	-22.57	13350	20231031	17.15	20200	-22.57	20230620	13350	17.15	20231031	20200	-22.57	20230620	13350	17.15	20231031	1.50	N	034020	5000	32028 억	85792651	N	N	1868	N	N
96	20231213	100418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15680	-120	5	-0.76	6596414800	420138	18.45	15810	15810	15630	20500	11060	15800	15700.59	13.39	15988	26829	16066	15932	15816	15682	15566	16000	15750	32028	4700	5000	12000	10	1	640561146	100440	-12.59	1.41	12	0.07	-1245.00	11147.00	20200	20230620	-22.38	13350	20231031	17.45	20200	-22.38	20230620	13350	17.45	20231031	20200	-22.38	20230620	13350	17.45	20231031	1.50	N	034020	5000	32028 억	85792651	N	N	1868	N	N
97	20231213	090408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15700	-100	5	-0.63	1313442520	83385	3.66	15810	15810	15670	20500	11060	15800	15751.54	13.39	15988	-24650	16066	15932	15816	15682	15566	16000	15750	32028	4700	5000	12000	10	1	640561146	100568	-12.61	1.41	12	0.01	-1245.00	11147.00	20200	20230620	-22.28	13350	20231031	17.60	20200	-22.28	20230620	13350	17.60	20231031	20200	-22.28	20230620	13350	17.60	20231031	1.50	N	034020	5000	32028 억	85792651	N	N	1868	N	N
98	20231212	160356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15800	290	2	1.87	35707079030	2260154	81.74	15730	15950	15700	20150	10860	15510	15798.53	13.38	-36930	320185	15790	15650	15430	15290	15070	15720	15360	32028	4640	5000	11780	10	1	640561146	101209	-12.69	1.42	12	0.35	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	20200	-21.78	20230620	13350	18.35	20231031	20200	-21.78	20230620	13350	18.35	20231031	1.50	N	034020	5000	32028 억	85675292	N	N	1868	N	N
99	20231212	150401	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15810	300	2	1.93	33125865530	2096794	75.84	15730	15950	15700	20150	10860	15510	15798.36	13.38	-36930	320140	15790	15650	15430	15290	15070	15720	15360	32028	4640	5000	11780	10	1	640561146	101273	-12.70	1.42	12	0.33	-1245.00	11147.00	20200	20230620	-21.73	13350	20231031	18.43	20200	-21.73	20230620	13350	18.43	20231031	20200	-21.73	20230620	13350	18.43	20231031	1.50	N	034020	5000	32028 억	85675292	N	N	2626	N	N
100	20231212	140347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15800	290	2	1.87	29543402370	1870312	67.64	15730	15950	15700	20150	10860	15510	15796.00	13.38	-36930	294159	15790	15650	15430	15290	15070	15720	15360	32028	4640	5000	11780	10	1	640561146	101209	-12.69	1.42	12	0.29	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	20200	-21.78	20230620	13350	18.35	20231031	20200	-21.78	20230620	13350	18.35	20231031	1.50	N	034020	5000	32028 억	85675292	N	N	2626	N	N
101	20231212	130343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15780	270	2	1.74	26507919680	1678252	60.70	15730	15950	15700	20150	10860	15510	15794.98	13.38	-36930	267997	15790	15650	15430	15290	15070	15720	15360	32028	4640	5000	11780	10	1	640561146	101081	-12.67	1.42	12	0.26	-1245.00	11147.00	20200	20230620	-21.88	13350	20231031	18.20	20200	-21.88	20230620	13350	18.20	20231031	20200	-21.88	20230620	13350	18.20	20231031	1.50	N	034020	5000	32028 억	85675292	N	N	2626	N	N
102	20231212	120342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15740	230	2	1.48	24608894380	1557958	56.35	15730	15950	15700	20150	10860	15510	15795.64	13.38	-36930	233555	15790	15650	15430	15290	15070	15720	15360	32028	4640	5000	11780	10	1	640561146	100824	-12.64	1.41	12	0.24	-1245.00	11147.00	20200	20230620	-22.08	13350	20231031	17.90	20200	-22.08	20230620	13350	17.90	20231031	20200	-22.08	20230620	13350	17.90	20231031	1.50	N	034020	5000	32028 억	85675292	N	N	2626	N	N
103	20231212	110345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15800	290	2	1.87	22138897190	1401308	50.68	15730	15950	15700	20150	10860	15510	15798.77	13.38	-36930	230432	15790	15650	15430	15290	15070	15720	15360	32028	4640	5000	11780	10	1	640561146	101209	-12.69	1.42	12	0.22	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	20200	-21.78	20230620	13350	18.35	20231031	20200	-21.78	20230620	13350	18.35	20231031	1.50	N	034020	5000	32028 억	85675292	N	N	2626	N	N
104	20231212	100401	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15800	290	2	1.87	18680111240	1182455	42.77	15730	15950	15700	20150	10860	15510	15797.77	13.38	-36930	193255	15790	15650	15430	15290	15070	15720	15360	32028	4640	5000	11780	10	1	640561146	101209	-12.69	1.42	12	0.18	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	20200	-21.78	20230620	13350	18.35	20231031	20200	-21.78	20230620	13350	18.35	20231031	1.50	N	034020	5000	32028 억	85675292	N	N	2626	N	N
105	20231212	090358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15820	310	2	2.00	6182534890	390572	14.13	15730	15950	15730	20150	10860	15510	15829.56	13.38	-36930	90702	15790	15650	15430	15290	15070	15720	15360	32028	4640	5000	11780	10	1	640561146	101337	-12.71	1.42	12	0.06	-1245.00	11147.00	20200	20230620	-21.68	13350	20231031	18.50	20200	-21.68	20230620	13350	18.50	20231031	20200	-21.68	20230620	13350	18.50	20231031	1.50	N	034020	5000	32028 억	85675292	N	N	2626	N	N
106	20231211	160400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15510	-210	5	-1.34	39947199410	2589056	128.53	15390	15570	15210	20400	11010	15720	15428.81	13.37	-42979	221733	16206	15962	15836	15592	15466	15900	15530	32028	4680	5000	11940	10	1	640561146	99351	-12.46	1.39	12	0.40	-1245.00	11147.00	20200	20230620	-23.22	13350	20231031	16.18	20200	-23.22	20230620	13350	16.18	20231031	20200	-23.22	20230620	13350	16.18	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2626	N	N
107	20231211	150359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15460	-260	5	-1.65	35197181870	2282432	113.30	15390	15570	15210	20400	11010	15720	15420.86	13.37	-42979	136956	16206	15962	15836	15592	15466	15900	15530	32028	4680	5000	11940	10	1	640561146	99031	-12.42	1.39	12	0.36	-1245.00	11147.00	20200	20230620	-23.47	13350	20231031	15.81	20200	-23.47	20230620	13350	15.81	20231031	20200	-23.47	20230620	13350	15.81	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2	N	N
108	20231211	140358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15400	-320	5	-2.04	29009135190	1880861	93.37	15390	15570	15210	20400	11010	15720	15423.27	13.37	-42979	73937	16206	15962	15836	15592	15466	15900	15530	32028	4680	5000	11940	10	1	640561146	98646	-12.37	1.38	12	0.29	-1245.00	11147.00	20200	20230620	-23.76	13350	20231031	15.36	20200	-23.76	20230620	13350	15.36	20231031	20200	-23.76	20230620	13350	15.36	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2	N	N
109	20231211	130400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15430	-290	5	-1.84	25853468760	1676354	83.22	15390	15570	15210	20400	11010	15720	15422.37	13.37	-42979	70866	16206	15962	15836	15592	15466	15900	15530	32028	4680	5000	11940	10	1	640561146	98839	-12.39	1.38	12	0.26	-1245.00	11147.00	20200	20230620	-23.61	13350	20231031	15.58	20200	-23.61	20230620	13350	15.58	20231031	20200	-23.61	20230620	13350	15.58	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2	N	N
110	20231211	120359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15430	-290	5	-1.84	23789318320	1542473	76.57	15390	15570	15210	20400	11010	15720	15422.77	13.37	-42979	73650	16206	15962	15836	15592	15466	15900	15530	32028	4680	5000	11940	10	1	640561146	98839	-12.39	1.38	12	0.24	-1245.00	11147.00	20200	20230620	-23.61	13350	20231031	15.58	20200	-23.61	20230620	13350	15.58	20231031	20200	-23.61	20230620	13350	15.58	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2	N	N
111	20231211	110358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15480	-240	5	-1.53	21236951240	1377320	68.37	15390	15570	15210	20400	11010	15720	15418.95	13.37	-42979	49545	16206	15962	15836	15592	15466	15900	15530	32028	4680	5000	11940	10	1	640561146	99159	-12.43	1.39	12	0.22	-1245.00	11147.00	20200	20230620	-23.37	13350	20231031	15.96	20200	-23.37	20230620	13350	15.96	20231031	20200	-23.37	20230620	13350	15.96	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2	N	N
112	20231211	100358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15440	-280	5	-1.78	16689889000	1082867	53.76	15390	15570	15210	20400	11010	15720	15412.58	13.37	-42979	4135	16206	15962	15836	15592	15466	15900	15530	32028	4680	5000	11940	10	1	640561146	98903	-12.40	1.39	12	0.17	-1245.00	11147.00	20200	20230620	-23.56	13350	20231031	15.66	20200	-23.56	20230620	13350	15.66	20231031	20200	-23.56	20230620	13350	15.66	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2	N	N
113	20231211	090356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15280	-440	5	-2.80	6383503490	416440	20.67	15390	15390	15210	20400	11010	15720	15328.38	13.37	-42979	-58266	16206	15962	15836	15592	15466	15900	15530	32028	4680	5000	11940	10	1	640561146	97878	-12.27	1.37	12	0.07	-1245.00	11147.00	20200	20230620	-24.36	13350	20231031	14.46	20200	-24.36	20230620	13350	14.46	20231031	20200	-24.36	20230620	13350	14.46	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2	N	N
114	20231208	160354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15720	-170	5	-1.07	27484692440	1736152	80.55	15870	16080	15710	20650	11130	15890	15831.03	13.37	0	98125	16110	16000	15790	15680	15470	16050	15730	32028	4760	5000	12070	10	1	640561146	100696	-12.63	1.41	12	0.27	-1245.00	11147.00	20200	20230620	-22.18	13350	20231031	17.75	20200	-22.18	20230620	13350	17.75	20231031	20200	-22.18	20230620	13350	17.75	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	2	N	N
115	20231208	150356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15780	-110	5	-0.69	23671132800	1493831	69.31	15870	16080	15710	20650	11130	15890	15845.91	13.37	0	87995	16110	16000	15790	15680	15470	16050	15730	32028	4760	5000	12070	10	1	640561146	101081	-12.67	1.42	12	0.23	-1245.00	11147.00	20200	20230620	-21.88	13350	20231031	18.20	20200	-21.88	20230620	13350	18.20	20231031	20200	-21.88	20230620	13350	18.20	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	1806	N	N
116	20231208	140354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15770	-120	5	-0.76	21383859430	1348813	62.58	15870	16080	15710	20650	11130	15890	15853.82	13.37	0	87798	16110	16000	15790	15680	15470	16050	15730	32028	4760	5000	12070	10	1	640561146	101016	-12.67	1.41	12	0.21	-1245.00	11147.00	20200	20230620	-21.93	13350	20231031	18.13	20200	-21.93	20230620	13350	18.13	20231031	20200	-21.93	20230620	13350	18.13	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	1806	N	N
117	20231208	130354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15720	-170	5	-1.07	19264380390	1214349	56.34	15870	16080	15710	20650	11130	15890	15863.94	13.37	0	89003	16110	16000	15790	15680	15470	16050	15730	32028	4760	5000	12070	10	1	640561146	100696	-12.63	1.41	12	0.19	-1245.00	11147.00	20200	20230620	-22.18	13350	20231031	17.75	20200	-22.18	20230620	13350	17.75	20231031	20200	-22.18	20230620	13350	17.75	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	1806	N	N
118	20231208	120351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15760	-130	5	-0.82	16696011840	1051116	48.77	15870	16080	15730	20650	11130	15890	15884.08	13.37	0	86673	16110	16000	15790	15680	15470	16050	15730	32028	4760	5000	12070	10	1	640561146	100952	-12.66	1.41	12	0.16	-1245.00	11147.00	20200	20230620	-21.98	13350	20231031	18.05	20200	-21.98	20230620	13350	18.05	20231031	20200	-21.98	20230620	13350	18.05	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	1806	N	N
119	20231208	110350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15770	-120	5	-0.76	14234430180	895219	41.53	15870	16080	15730	20650	11130	15890	15900.51	13.37	0	100024	16110	16000	15790	15680	15470	16050	15730	32028	4760	5000	12070	10	1	640561146	101016	-12.67	1.41	12	0.14	-1245.00	11147.00	20200	20230620	-21.93	13350	20231031	18.13	20200	-21.93	20230620	13350	18.13	20231031	20200	-21.93	20230620	13350	18.13	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	1806	N	N
120	20231208	100356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15890	0	3	0.00	9845340200	617364	28.64	15870	16080	15750	20650	11130	15890	15947.44	13.37	0	85930	16110	16000	15790	15680	15470	16050	15730	32028	4760	5000	12070	10	1	640561146	101785	-12.76	1.43	12	0.10	-1245.00	11147.00	20200	20230620	-21.34	13350	20231031	19.03	20200	-21.34	20230620	13350	19.03	20231031	20200	-21.34	20230620	13350	19.03	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	1806	N	N
121	20231208	090352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16040	150	2	0.94	2775222820	174082	8.08	15870	16080	15750	20650	11130	15890	15942.24	13.37	0	41824	16110	16000	15790	15680	15470	16050	15730	32028	4760	5000	12070	10	1	640561146	102746	-12.88	1.44	12	0.03	-1245.00	11147.00	20200	20230620	-20.59	13350	20231031	20.15	20200	-20.59	20230620	13350	20.15	20231031	20200	-20.59	20230620	13350	20.15	20231031	1.50	N	034020	5000	32028 억	85633213	N	N	1806	N	N
122	20231207	160350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15890	-60	5	-0.38	33161817570	2108544	58.38	15890	15900	15580	20700	11170	15950	15726.59	13.37	0	3480	16410	16180	16010	15780	15610	16095	15695	32028	4750	5000	12120	10	1	640561146	101785	-12.76	1.43	12	0.33	-1245.00	11147.00	20200	20230620	-21.34	13350	20231031	19.03	20200	-21.34	20230620	13350	19.03	20231031	20200	-21.34	20230620	13350	19.03	20231031	1.54	N	034020	5000	32028 억	85630767	N	N	1806	N	N
123	20231207	150353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15820	-130	5	-0.82	29950123670	1905735	52.76	15890	15900	15580	20700	11170	15950	15715.64	13.37	0	-55094	16410	16180	16010	15780	15610	16095	15695	32028	4750	5000	12120	10	1	640561146	101337	-12.71	1.42	12	0.30	-1245.00	11147.00	20200	20230620	-21.68	13350	20231031	18.50	20200	-21.68	20230620	13350	18.50	20231031	20200	-21.68	20230620	13350	18.50	20231031	1.54	N	034020	5000	32028 억	85630767	N	N	727	N	N
124	20231207	140351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15800	-150	5	-0.94	25557234960	1627964	45.07	15890	15890	15580	20700	11170	15950	15698.72	13.37	0	-91342	16410	16180	16010	15780	15610	16095	15695	32028	4750	5000	12120	10	1	640561146	101209	-12.69	1.42	12	0.25	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	20200	-21.78	20230620	13350	18.35	20231031	20200	-21.78	20230620	13350	18.35	20231031	1.54	N	034020	5000	32028 억	85630767	N	N	727	N	N
125	20231207	130351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15790	-160	5	-1.00	23294804740	1484807	41.11	15890	15890	15580	20700	11170	15950	15688.57	13.37	0	-107537	16410	16180	16010	15780	15610	16095	15695	32028	4750	5000	12120	10	1	640561146	101145	-12.68	1.42	12	0.23	-1245.00	11147.00	20200	20230620	-21.83	13350	20231031	18.28	20200	-21.83	20230620	13350	18.28	20231031	20200	-21.83	20230620	13350	18.28	20231031	1.54	N	034020	5000	32028 억	85630767	N	N	727	N	N
126	20231207	120352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15760	-190	5	-1.19	21264353540	1355925	37.54	15890	15890	15580	20700	11170	15950	15682.32	13.37	0	-121622	16410	16180	16010	15780	15610	16095	15695	32028	4750	5000	12120	10	1	640561146	100952	-12.66	1.41	12	0.21	-1245.00	11147.00	20200	20230620	-21.98	13350	20231031	18.05	20200	-21.98	20230620	13350	18.05	20231031	20200	-21.98	20230620	13350	18.05	20231031	1.54	N	034020	5000	32028 억	85630767	N	N	727	N	N
127	20231207	110349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15650	-300	5	-1.88	19301733940	1231076	34.08	15890	15890	15580	20700	11170	15950	15678.50	13.37	0	-134578	16410	16180	16010	15780	15610	16095	15695	32028	4750	5000	12120	10	1	640561146	100248	-12.57	1.40	12	0.19	-1245.00	11147.00	20200	20230620	-22.52	13350	20231031	17.23	20200	-22.52	20230620	13350	17.23	20231031	20200	-22.52	20230620	13350	17.23	20231031	1.54	N	034020	5000	32028 억	85630767	N	N	727	N	N
128	20231207	100349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15660	-290	5	-1.82	14299885400	911006	25.22	15890	15890	15600	20700	11170	15950	15696.49	13.37	0	-128377	16410	16180	16010	15780	15610	16095	15695	32028	4750	5000	12120	10	1	640561146	100312	-12.58	1.40	12	0.14	-1245.00	11147.00	20200	20230620	-22.48	13350	20231031	17.30	20200	-22.48	20230620	13350	17.30	20231031	20200	-22.48	20230620	13350	17.30	20231031	1.54	N	034020	5000	32028 억	85630767	N	N	727	N	N
129	20231207	090353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15770	-180	5	-1.13	2355018260	149089	4.13	15890	15890	15710	20700	11170	15950	15794.86	13.37	0	-5197	16410	16180	16010	15780	15610	16095	15695	32028	4750	5000	12120	10	1	640561146	101016	-12.67	1.41	12	0.02	-1245.00	11147.00	20200	20230620	-21.93	13350	20231031	18.13	20200	-21.93	20230620	13350	18.13	20231031	20200	-21.93	20230620	13350	18.13	20231031	1.54	N	034020	5000	32028 억	85630767	N	N	727	N	N
130	20231206	160345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15950	50	2	0.31	57449264310	3578526	67.89	16150	16240	15840	20650	11130	15900	16054.12	13.38	0	45519	16480	16190	15880	15590	15280	16335	15735	32028	4750	5000	12080	10	1	640561146	102170	-12.81	1.43	12	0.56	-1245.00	11147.00	20200	20230620	-21.04	13350	20231031	19.48	20200	-21.04	20230620	13350	19.48	20231031	20200	-21.04	20230620	13350	19.48	20231031	1.58	N	034020	5000	32028 억	85693689	N	N	727	N	N
131	20231206	150354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15950	50	2	0.31	54131058120	3370655	63.95	16150	16240	15840	20650	11130	15900	16059.51	13.38	0	60507	16480	16190	15880	15590	15280	16335	15735	32028	4750	5000	12080	10	1	640561146	102170	-12.81	1.43	12	0.53	-1245.00	11147.00	20200	20230620	-21.04	13350	20231031	19.48	20200	-21.04	20230620	13350	19.48	20231031	20200	-21.04	20230620	13350	19.48	20231031	1.58	N	034020	5000	32028 억	85693689	N	N	764	N	N
132	20231206	140351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16030	130	2	0.82	49317728520	3069863	58.24	16150	16240	15840	20650	11130	15900	16065.13	13.38	0	61129	16480	16190	15880	15590	15280	16335	15735	32028	4750	5000	12080	10	1	640561146	102682	-12.88	1.44	12	0.48	-1245.00	11147.00	20200	20230620	-20.64	13350	20231031	20.07	20200	-20.64	20230620	13350	20.07	20231031	20200	-20.64	20230620	13350	20.07	20231031	1.58	N	034020	5000	32028 억	85693689	N	N	764	N	N
133	20231206	130349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16160	260	2	1.64	43687945800	2719739	51.60	16150	16240	15840	20650	11130	15900	16063.29	13.38	0	38807	16480	16190	15880	15590	15280	16335	15735	32028	4750	5000	12080	10	1	640561146	103515	-12.98	1.45	12	0.42	-1245.00	11147.00	20200	20230620	-20.00	13350	20231031	21.05	20200	-20.00	20230620	13350	21.05	20231031	20200	-20.00	20230620	13350	21.05	20231031	1.58	N	034020	5000	32028 억	85693689	N	N	764	N	N
134	20231206	120348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16170	270	2	1.70	40111737810	2498631	47.41	16150	16240	15840	20650	11130	15900	16053.49	13.38	0	9859	16480	16190	15880	15590	15280	16335	15735	32028	4750	5000	12080	10	1	640561146	103579	-12.99	1.45	12	0.39	-1245.00	11147.00	20200	20230620	-19.95	13350	20231031	21.12	20200	-19.95	20230620	13350	21.12	20231031	20200	-19.95	20230620	13350	21.12	20231031	1.58	N	034020	5000	32028 억	85693689	N	N	764	N	N
135	20231206	110352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16110	210	2	1.32	34033245670	2122186	40.26	16150	16240	15840	20650	11130	15900	16036.89	13.38	0	-76313	16480	16190	15880	15590	15280	16335	15735	32028	4750	5000	12080	10	1	640561146	103194	-12.94	1.45	12	0.33	-1245.00	11147.00	20200	20230620	-20.25	13350	20231031	20.67	20200	-20.25	20230620	13350	20.67	20231031	20200	-20.25	20230620	13350	20.67	20231031	1.58	N	034020	5000	32028 억	85693689	N	N	764	N	N
136	20231206	100349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16080	180	2	1.13	25559390080	1596170	30.28	16150	16240	15840	20650	11130	15900	16012.96	13.38	0	-189850	16480	16190	15880	15590	15280	16335	15735	32028	4750	5000	12080	10	1	640561146	103002	-12.92	1.44	12	0.25	-1245.00	11147.00	20200	20230620	-20.40	13350	20231031	20.45	20200	-20.40	20230620	13350	20.45	20231031	20200	-20.40	20230620	13350	20.45	20231031	1.58	N	034020	5000	32028 억	85693689	N	N	764	N	N
137	20231206	090349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16000	100	2	0.63	8454853630	524893	9.96	16150	16240	16000	20650	11130	15900	16107.81	13.38	0	-131794	16480	16190	15880	15590	15280	16335	15735	32028	4750	5000	12080	10	1	640561146	102490	-12.85	1.44	12	0.08	-1245.00	11147.00	20200	20230620	-20.79	13350	20231031	19.85	20200	-20.79	20230620	13350	19.85	20231031	20200	-20.79	20230620	13350	19.85	20231031	1.58	N	034020	5000	32028 억	85693689	N	N	764	N	N
138	20231205	160350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15900	290	2	1.86	74260281880	4667027	150.56	15600	16170	15570	20250	10930	15610	15911.71	13.30	0	851288	15910	15760	15570	15420	15230	15835	15495	32028	4640	5000	11860	10	1	640561146	101849	-12.77	1.43	12	0.73	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.56	N	034020	5000	32028 억	85181556	N	N	764	N	N
139	20231205	150349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15830	220	2	1.41	69243226760	4350901	140.36	15600	16170	15570	20250	10930	15610	15914.69	13.30	0	744996	15910	15760	15570	15420	15230	15835	15495	32028	4640	5000	11860	10	1	640561146	101401	-12.71	1.42	12	0.68	-1245.00	11147.00	20200	20230620	-21.63	13350	20231031	18.58	20200	-21.63	20230620	13350	18.58	20231031	20200	-21.63	20230620	13350	18.58	20231031	1.56	N	034020	5000	32028 억	85181556	N	N	4109	N	N
140	20231205	140350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16010	400	2	2.56	59066227650	3712411	119.76	15600	16170	15570	20250	10930	15610	15910.48	13.30	0	762818	15910	15760	15570	15420	15230	15835	15495	32028	4640	5000	11860	10	1	640561146	102554	-12.86	1.44	12	0.58	-1245.00	11147.00	20200	20230620	-20.74	13350	20231031	19.93	20200	-20.74	20230620	13350	19.93	20231031	20200	-20.74	20230620	13350	19.93	20231031	1.56	N	034020	5000	32028 억	85181556	N	N	4109	N	N
141	20231205	130350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16050	440	2	2.82	44149989970	2785190	89.85	15600	16050	15570	20250	10930	15610	15851.71	13.30	0	614074	15910	15760	15570	15420	15230	15835	15495	32028	4640	5000	11860	10	1	640561146	102810	-12.89	1.44	12	0.43	-1245.00	11147.00	20200	20230620	-20.54	13350	20231031	20.22	20200	-20.54	20230620	13350	20.22	20231031	20200	-20.54	20230620	13350	20.22	20231031	1.56	N	034020	5000	32028 억	85181556	N	N	4109	N	N
142	20231205	120347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15890	280	2	1.79	30809694370	1949089	62.88	15600	15930	15570	20250	10930	15610	15807.24	13.30	0	342724	15910	15760	15570	15420	15230	15835	15495	32028	4640	5000	11860	10	1	640561146	101785	-12.76	1.43	12	0.30	-1245.00	11147.00	20200	20230620	-21.34	13350	20231031	19.03	20200	-21.34	20230620	13350	19.03	20231031	20200	-21.34	20230620	13350	19.03	20231031	1.56	N	034020	5000	32028 억	85181556	N	N	4109	N	N
143	20231205	110347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15900	290	2	1.86	25342269160	1604883	51.77	15600	15930	15570	20250	10930	15610	15790.74	13.30	0	317125	15910	15760	15570	15420	15230	15835	15495	32028	4640	5000	11860	10	1	640561146	101849	-12.77	1.43	12	0.25	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	20200	-21.29	20230620	13350	19.10	20231031	20200	-21.29	20230620	13350	19.10	20231031	1.56	N	034020	5000	32028 억	85181556	N	N	4109	N	N
144	20231205	100348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15830	220	2	1.41	16399494940	1040952	33.58	15600	15900	15570	20250	10930	15610	15754.34	13.30	0	190042	15910	15760	15570	15420	15230	15835	15495	32028	4640	5000	11860	10	1	640561146	101401	-12.71	1.42	12	0.16	-1245.00	11147.00	20200	20230620	-21.63	13350	20231031	18.58	20200	-21.63	20230620	13350	18.58	20231031	20200	-21.63	20230620	13350	18.58	20231031	1.56	N	034020	5000	32028 억	85181556	N	N	4109	N	N
145	20231205	090347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15590	-20	5	-0.13	1688733330	108216	3.49	15600	15670	15570	20250	10930	15610	15605.21	13.30	0	48289	15910	15760	15570	15420	15230	15835	15495	32028	4640	5000	11860	10	1	640561146	99863	-12.52	1.40	12	0.02	-1245.00	11147.00	20200	20230620	-22.82	13350	20231031	16.78	20200	-22.82	20230620	13350	16.78	20231031	20200	-22.82	20230620	13350	16.78	20231031	1.56	N	034020	5000	32028 억	85181556	N	N	4109	N	N
146	20231204	160348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15610	340	2	2.23	47823896780	3064759	135.57	15380	15720	15380	19850	10690	15270	15604.46	13.19	0	754396	15743	15506	15363	15126	14983	15435	15055	32028	4580	5000	11600	10	1	640561146	99992	-12.54	1.40	12	0.48	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	20200	-22.72	20230620	13350	16.93	20231031	20200	-22.72	20230620	13350	16.93	20231031	1.59	N	034020	5000	32028 억	84468758	N	N	4109	N	N
147	20231204	150349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15630	360	2	2.36	44212387920	2833511	125.34	15380	15720	15380	19850	10690	15270	15603.41	13.19	0	663909	15743	15506	15363	15126	14983	15435	15055	32028	4580	5000	11600	10	1	640561146	100120	-12.55	1.40	12	0.44	-1245.00	11147.00	20200	20230620	-22.62	13350	20231031	17.08	20200	-22.62	20230620	13350	17.08	20231031	20200	-22.62	20230620	13350	17.08	20231031	1.59	N	034020	5000	32028 억	84468758	N	N	553	N	N
148	20231204	140346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15630	360	2	2.36	38917625500	2494413	110.34	15380	15720	15380	19850	10690	15270	15601.93	13.19	0	585846	15743	15506	15363	15126	14983	15435	15055	32028	4580	5000	11600	10	1	640561146	100120	-12.55	1.40	12	0.39	-1245.00	11147.00	20200	20230620	-22.62	13350	20231031	17.08	20200	-22.62	20230620	13350	17.08	20231031	20200	-22.62	20230620	13350	17.08	20231031	1.59	N	034020	5000	32028 억	84468758	N	N	553	N	N
149	20231204	130346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15620	350	2	2.29	34662765660	2222450	98.31	15380	15720	15380	19850	10690	15270	15596.66	13.19	0	500648	15743	15506	15363	15126	14983	15435	15055	32028	4580	5000	11600	10	1	640561146	100056	-12.55	1.40	12	0.35	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	20200	-22.67	20230620	13350	17.00	20231031	20200	-22.67	20230620	13350	17.00	20231031	1.59	N	034020	5000	32028 억	84468758	N	N	553	N	N
150	20231204	120346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15690	420	2	2.75	31443591140	2016675	89.21	15380	15720	15380	19850	10690	15270	15591.81	13.19	0	434691	15743	15506	15363	15126	14983	15435	15055	32028	4580	5000	11600	10	1	640561146	100504	-12.60	1.41	12	0.31	-1245.00	11147.00	20200	20230620	-22.33	13350	20231031	17.53	20200	-22.33	20230620	13350	17.53	20231031	20200	-22.33	20230620	13350	17.53	20231031	1.59	N	034020	5000	32028 억	84468758	N	N	553	N	N
151	20231204	110346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15710	440	2	2.88	27573112660	1769558	78.28	15380	15720	15380	19850	10690	15270	15581.94	13.19	0	381495	15743	15506	15363	15126	14983	15435	15055	32028	4580	5000	11600	10	1	640561146	100632	-12.62	1.41	12	0.28	-1245.00	11147.00	20200	20230620	-22.23	13350	20231031	17.68	20200	-22.23	20230620	13350	17.68	20231031	20200	-22.23	20230620	13350	17.68	20231031	1.59	N	034020	5000	32028 억	84468758	N	N	553	N	N
152	20231204	100346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15620	350	2	2.29	18266565830	1174830	51.97	15380	15690	15380	19850	10690	15270	15548.29	13.19	0	212477	15743	15506	15363	15126	14983	15435	15055	32028	4580	5000	11600	10	1	640561146	100056	-12.55	1.40	12	0.18	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	20200	-22.67	20230620	13350	17.00	20231031	20200	-22.67	20230620	13350	17.00	20231031	1.59	N	034020	5000	32028 억	84468758	N	N	553	N	N
153	20231204	090346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15520	250	2	1.64	3286606620	212531	9.40	15380	15530	15380	19850	10690	15270	15464.22	13.19	0	42651	15743	15506	15363	15126	14983	15435	15055	32028	4580	5000	11600	10	1	640561146	99415	-12.47	1.39	12	0.03	-1245.00	11147.00	20200	20230620	-23.17	13350	20231031	16.25	20200	-23.17	20230620	13350	16.25	20231031	20200	-23.17	20230620	13350	16.25	20231031	1.59	N	034020	5000	32028 억	84468758	N	N	553	N	N
154	20231201	160347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15270	-530	5	-3.35	34318551220	2240187	60.46	15600	15600	15220	20500	11060	15800	15319.20	13.28	0	10778	16420	16110	15490	15180	14560	16265	15335	32028	4700	5000	12000	10	1	640561146	97814	-12.27	1.37	12	0.35	-1245.00	11147.00	20200	20230620	-24.41	13350	20231031	14.38	20200	-24.41	20230620	13350	14.38	20231031	20200	-24.41	20230620	13350	14.38	20231031	1.57	N	034020	5000	32028 억	85061229	N	N	553	N	N
155	20231201	150346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15310	-490	5	-3.10	31101547540	2029613	54.78	15600	15600	15220	20500	11060	15800	15323.45	13.28	0	-29216	16420	16110	15490	15180	14560	16265	15335	32028	4700	5000	12000	10	1	640561146	98070	-12.30	1.37	12	0.32	-1245.00	11147.00	20200	20230620	-24.21	13350	20231031	14.68	20200	-24.21	20230620	13350	14.68	20231031	20200	-24.21	20230620	13350	14.68	20231031	1.57	N	034020	5000	32028 억	85061229	N	N	2716	N	N
156	20231201	140345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15300	-500	5	-3.16	26495052370	1728503	46.65	15600	15600	15220	20500	11060	15800	15327.82	13.28	0	-95705	16420	16110	15490	15180	14560	16265	15335	32028	4700	5000	12000	10	1	640561146	98006	-12.29	1.37	12	0.27	-1245.00	11147.00	20200	20230620	-24.26	13350	20231031	14.61	20200	-24.26	20230620	13350	14.61	20231031	20200	-24.26	20230620	13350	14.61	20231031	1.57	N	034020	5000	32028 억	85061229	N	N	2716	N	N
157	20231201	130345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15310	-490	5	-3.10	24128506940	1573913	42.48	15600	15600	15220	20500	11060	15800	15329.72	13.28	0	-126389	16420	16110	15490	15180	14560	16265	15335	32028	4700	5000	12000	10	1	640561146	98070	-12.30	1.37	12	0.25	-1245.00	11147.00	20200	20230620	-24.21	13350	20231031	14.68	20200	-24.21	20230620	13350	14.68	20231031	20200	-24.21	20230620	13350	14.68	20231031	1.57	N	034020	5000	32028 억	85061229	N	N	2716	N	N
158	20231201	120348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15310	-490	5	-3.10	22367897010	1458872	39.37	15600	15600	15220	20500	11060	15800	15331.73	13.28	0	-131740	16420	16110	15490	15180	14560	16265	15335	32028	4700	5000	12000	10	1	640561146	98070	-12.30	1.37	12	0.23	-1245.00	11147.00	20200	20230620	-24.21	13350	20231031	14.68	20200	-24.21	20230620	13350	14.68	20231031	20200	-24.21	20230620	13350	14.68	20231031	1.57	N	034020	5000	32028 억	85061229	N	N	2716	N	N
159	20231201	110346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15350	-450	5	-2.85	20056715930	1307831	35.30	15600	15600	15220	20500	11060	15800	15335.21	13.28	0	-139961	16420	16110	15490	15180	14560	16265	15335	32028	4700	5000	12000	10	1	640561146	98326	-12.33	1.38	12	0.20	-1245.00	11147.00	20200	20230620	-24.01	13350	20231031	14.98	20200	-24.01	20230620	13350	14.98	20231031	20200	-24.01	20230620	13350	14.98	20231031	1.57	N	034020	5000	32028 억	85061229	N	N	2716	N	N
160	20231201	100347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15320	-480	5	-3.04	15914824780	1037426	28.00	15600	15600	15220	20500	11060	15800	15339.87	13.28	0	-125057	16420	16110	15490	15180	14560	16265	15335	32028	4700	5000	12000	10	1	640561146	98134	-12.31	1.37	12	0.16	-1245.00	11147.00	20200	20230620	-24.16	13350	20231031	14.76	20200	-24.16	20230620	13350	14.76	20231031	20200	-24.16	20230620	13350	14.76	20231031	1.57	N	034020	5000	32028 억	85061229	N	N	2716	N	N
161	20231201	090343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15370	-430	5	-2.72	4474169630	290215	7.83	15600	15600	15280	20500	11060	15800	15414.30	13.28	0	-40249	16420	16110	15490	15180	14560	16265	15335	32028	4700	5000	12000	10	1	640561146	98454	-12.35	1.38	12	0.05	-1245.00	11147.00	20200	20230620	-23.91	13350	20231031	15.13	20200	-23.91	20230620	13350	15.13	20231031	20200	-23.91	20230620	13350	15.13	20231031	1.57	N	034020	5000	32028 억	85061229	N	N	2716	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History