KissMeData/079550/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160721	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32994397200	253060	51.95	129500	131600	128800	169300	91300	130300	130382.23	13.11	20447	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.15	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2884205	N	N	20	N	00	N
3	20231229	150717	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32994397200	253060	51.95	129500	131600	128800	169300	91300	130300	130382.23	13.11	20447	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.15	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2884205	N	N	20	N	00	N
4	20231229	140717	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32994397200	253060	51.95	129500	131600	128800	169300	91300	130300	130382.23	13.11	20447	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.15	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2884205	N	N	20	N	00	N
5	20231229	130717	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32994397200	253060	51.95	129500	131600	128800	169300	91300	130300	130382.23	13.11	20447	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.15	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2884205	N	N	20	N	00	N
6	20231229	120719	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32994397200	253060	51.95	129500	131600	128800	169300	91300	130300	130382.23	13.11	20447	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.15	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2884205	N	N	20	N	00	N
7	20231229	110648	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32994397200	253060	51.95	129500	131600	128800	169300	91300	130300	130382.23	13.11	20447	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.15	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2884205	N	N	20	N	00	N
8	20231229	100654	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32994397200	253060	51.95	129500	131600	128800	169300	91300	130300	130382.23	13.11	20447	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.15	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2884205	N	N	20	N	00	N
9	20231229	090654	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32994397200	253060	51.95	129500	131600	128800	169300	91300	130300	130382.23	13.11	20447	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.15	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2884205	N	N	20	N	00	N
10	20231228	160647	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	32541232100	249582	51.24	129500	131600	128800	169300	91300	130300	130382.23	13.02	0	28126	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.13	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2863758	N	N	20	N	00	N
11	20231228	150653	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	200	2	0.15	29007092600	222488	45.67	129500	131600	128800	169300	91300	130300	130376.02	13.02	0	21598	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28710	23.35	3.05	12	1.01	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	146700	-11.04	20231222	67100	94.49	20230324	146700	-11.04	20231222	67100	94.49	20230324	3.02	N	079550	5000	1100 억		2863758	N	N	208	N	00	N
12	20231228	140646	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130400	100	2	0.08	23794151300	182528	37.47	129500	131600	128800	169300	91300	130300	130358.95	13.02	0	14181	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28688	23.34	3.05	12	0.83	5588.00	42750.00	146700	20231222	-11.11	67100	20230324	94.34	146700	-11.11	20231222	67100	94.34	20230324	146700	-11.11	20231222	67100	94.34	20230324	3.02	N	079550	5000	1100 억		2863758	N	N	208	N	00	N
13	20231228	130646	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130000	-300	5	-0.23	20205483700	154925	31.80	129500	131600	128800	169300	91300	130300	130421.15	13.02	0	10573	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28600	23.26	3.04	12	0.70	5588.00	42750.00	146700	20231222	-11.38	67100	20230324	93.74	146700	-11.38	20231222	67100	93.74	20230324	146700	-11.38	20231222	67100	93.74	20230324	3.02	N	079550	5000	1100 억		2863758	N	N	208	N	00	N
14	20231228	120649	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	131500	1200	2	0.92	17523437800	134404	27.59	129500	131600	128800	169300	91300	130300	130378.90	13.02	0	9096	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28930	23.53	3.08	12	0.61	5588.00	42750.00	146700	20231222	-10.36	67100	20230324	95.98	146700	-10.36	20231222	67100	95.98	20230324	146700	-10.36	20231222	67100	95.98	20230324	3.02	N	079550	5000	1100 억		2863758	N	N	208	N	00	N
15	20231228	110650	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130400	100	2	0.08	15041551900	115432	23.70	129500	131600	128800	169300	91300	130300	130306.61	13.02	0	3876	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28688	23.34	3.05	12	0.52	5588.00	42750.00	146700	20231222	-11.11	67100	20230324	94.34	146700	-11.11	20231222	67100	94.34	20230324	146700	-11.11	20231222	67100	94.34	20230324	3.02	N	079550	5000	1100 억		2863758	N	N	208	N	00	N
16	20231228	100646	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	131000	700	2	0.54	10712795100	82256	16.89	129500	131600	128800	169300	91300	130300	130237.17	13.02	0	3654	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28820	23.44	3.06	12	0.37	5588.00	42750.00	146700	20231222	-10.70	67100	20230324	95.23	146700	-10.70	20231222	67100	95.23	20230324	146700	-10.70	20231222	67100	95.23	20230324	3.02	N	079550	5000	1100 억		2863758	N	N	208	N	00	N
17	20231228	090647	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	129900	-400	5	-0.31	2896148300	22319	4.58	129500	130500	128900	169300	91300	130300	129758.97	13.02	0	4077	137166	133732	130466	127032	123766	132100	125400	1100	39000	5000	96420	100	1	22000000	28578	23.25	3.04	12	0.10	5588.00	42750.00	146700	20231222	-11.45	67100	20230324	93.59	146700	-11.45	20231222	67100	93.59	20230324	146700	-11.45	20231222	67100	93.59	20230324	3.02	N	079550	5000	1100 억		2863758	N	N	208	N	00	N
18	20231227	160642	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130300	-300	5	-0.23	62565247900	481363	105.73	131500	133900	127200	169700	91500	130600	129974.53	12.61	24	87748	138266	134432	131866	128032	125466	133150	126750	1100	39100	5000	96640	100	1	22000000	28666	23.32	3.05	12	2.19	5588.00	42750.00	146700	20231222	-11.18	67100	20230324	94.19	146700	-11.18	20231222	67100	94.19	20230324	146700	-11.18	20231222	67100	94.19	20230324	3.08	N	079550	5000	1100 억		2773828	N	N	208	N	00	N
19	20231227	150651	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130700	100	2	0.08	59009781000	454113	99.74	131500	133900	127200	169700	91500	130600	129944.82	12.61	24	75222	138266	134432	131866	128032	125466	133150	126750	1100	39100	5000	96640	100	1	22000000	28754	23.39	3.06	12	2.06	5588.00	42750.00	146700	20231222	-10.91	67100	20230324	94.78	146700	-10.91	20231222	67100	94.78	20230324	146700	-10.91	20231222	67100	94.78	20230324	3.08	N	079550	5000	1100 억		2773828	N	N	25	N	00	N
20	20231227	140649	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130200	-400	5	-0.31	48933778400	377311	82.87	131500	133900	127200	169700	91500	130600	129690.28	12.61	24	62290	138266	134432	131866	128032	125466	133150	126750	1100	39100	5000	96640	100	1	22000000	28644	23.30	3.05	12	1.72	5588.00	42750.00	146700	20231222	-11.25	67100	20230324	94.04	146700	-11.25	20231222	67100	94.04	20230324	146700	-11.25	20231222	67100	94.04	20230324	3.08	N	079550	5000	1100 억		2773828	N	N	25	N	00	N
21	20231227	130643	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	128400	-2200	5	-1.68	42538410400	327834	72.01	131500	133900	127200	169700	91500	130600	129755.35	12.61	24	48609	138266	134432	131866	128032	125466	133150	126750	1100	39100	5000	96640	100	1	22000000	28248	22.98	3.00	12	1.49	5588.00	42750.00	146700	20231222	-12.47	67100	20230324	91.36	146700	-12.47	20231222	67100	91.36	20230324	146700	-12.47	20231222	67100	91.36	20230324	3.08	N	079550	5000	1100 억		2773828	N	N	25	N	00	N
22	20231227	120644	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	128000	-2600	5	-1.99	37569962400	289258	63.53	131500	133900	127200	169700	91500	130600	129883.35	12.61	24	36374	138266	134432	131866	128032	125466	133150	126750	1100	39100	5000	96640	100	1	22000000	28160	22.91	2.99	12	1.31	5588.00	42750.00	146700	20231222	-12.75	67100	20230324	90.76	146700	-12.75	20231222	67100	90.76	20230324	146700	-12.75	20231222	67100	90.76	20230324	3.08	N	079550	5000	1100 억		2773828	N	N	25	N	00	N
23	20231227	110648	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	128000	-2600	5	-1.99	32965802000	253178	55.61	131500	133900	127300	169700	91500	130600	130207.65	12.61	24	28040	138266	134432	131866	128032	125466	133150	126750	1100	39100	5000	96640	100	1	22000000	28160	22.91	2.99	12	1.15	5588.00	42750.00	146700	20231222	-12.75	67100	20230324	90.76	146700	-12.75	20231222	67100	90.76	20230324	146700	-12.75	20231222	67100	90.76	20230324	3.08	N	079550	5000	1100 억		2773828	N	N	25	N	00	N
24	20231227	100648	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	128900	-1700	5	-1.30	23887752400	182344	40.05	131500	133900	128500	169700	91500	130600	131004.29	12.61	24	18708	138266	134432	131866	128032	125466	133150	126750	1100	39100	5000	96640	100	1	22000000	28358	23.07	3.02	12	0.83	5588.00	42750.00	146700	20231222	-12.13	67100	20230324	92.10	146700	-12.13	20231222	67100	92.10	20230324	146700	-12.13	20231222	67100	92.10	20230324	3.08	N	079550	5000	1100 억		2773828	N	N	25	N	00	N
25	20231227	090649	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	133400	2800	2	2.14	5493570300	41479	9.11	131500	133700	131100	169700	91500	130600	132452.48	12.61	24	-1355	138266	134432	131866	128032	125466	133150	126750	1100	39100	5000	96640	100	1	22000000	29348	23.87	3.12	12	0.19	5588.00	42750.00	146700	20231222	-9.07	67100	20230324	98.81	146700	-9.07	20231222	67100	98.81	20230324	146700	-9.07	20231222	67100	98.81	20230324	3.08	N	079550	5000	1100 억		2773828	N	N	25	N	00	N
26	20231226	160650	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130600	-5100	5	-3.76	59371190900	452600	39.40	135300	135700	129300	176400	95000	135700	131177.44	12.76	0	65295	150500	143100	139300	131900	128100	141200	130000	1100	40700	5000	100410	100	1	22000000	28732	23.37	3.05	12	2.06	5588.00	42750.00	146700	20231222	-10.97	67100	20230324	94.63	146700	-10.97	20231222	67100	94.63	20230324	146700	-10.97	20231222	67100	94.63	20230324	2.94	N	079550	5000	1100 억		2807211	N	N	25	N	00	N
27	20231226	150646	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130300	-5400	5	-3.98	52953377200	403286	35.11	135300	135700	129300	176400	95000	135700	131302.93	12.76	0	44740	150500	143100	139300	131900	128100	141200	130000	1100	40700	5000	100410	100	1	22000000	28666	23.32	3.05	12	1.83	5588.00	42750.00	146700	20231222	-11.18	67100	20230324	94.19	146700	-11.18	20231222	67100	94.19	20230324	146700	-11.18	20231222	67100	94.19	20230324	2.94	N	079550	5000	1100 억		2807211	N	N	149	N	00	N
28	20231226	140648	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130300	-5400	5	-3.98	45824797400	348673	30.35	135300	135700	129300	176400	95000	135700	131424.21	12.76	0	31536	150500	143100	139300	131900	128100	141200	130000	1100	40700	5000	100410	100	1	22000000	28666	23.32	3.05	12	1.58	5588.00	42750.00	146700	20231222	-11.18	67100	20230324	94.19	146700	-11.18	20231222	67100	94.19	20230324	146700	-11.18	20231222	67100	94.19	20230324	2.94	N	079550	5000	1100 억		2807211	N	N	149	N	00	N
29	20231226	130648	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130800	-4900	5	-3.61	41503883800	315523	27.47	135300	135700	129300	176400	95000	135700	131537.73	12.76	0	24880	150500	143100	139300	131900	128100	141200	130000	1100	40700	5000	100410	100	1	22000000	28776	23.41	3.06	12	1.43	5588.00	42750.00	146700	20231222	-10.84	67100	20230324	94.93	146700	-10.84	20231222	67100	94.93	20230324	146700	-10.84	20231222	67100	94.93	20230324	2.94	N	079550	5000	1100 억		2807211	N	N	149	N	00	N
30	20231226	120647	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	131000	-4700	5	-3.46	36777442300	279539	24.34	135300	135700	129300	176400	95000	135700	131562.12	12.76	0	17025	150500	143100	139300	131900	128100	141200	130000	1100	40700	5000	100410	100	1	22000000	28820	23.44	3.06	12	1.27	5588.00	42750.00	146700	20231222	-10.70	67100	20230324	95.23	146700	-10.70	20231222	67100	95.23	20230324	146700	-10.70	20231222	67100	95.23	20230324	2.94	N	079550	5000	1100 억		2807211	N	N	149	N	00	N
31	20231226	110651	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130400	-5300	5	-3.91	33613695700	255337	22.23	135300	135700	129300	176400	95000	135700	131641.75	12.76	0	13054	150500	143100	139300	131900	128100	141200	130000	1100	40700	5000	100410	100	1	22000000	28688	23.34	3.05	12	1.16	5588.00	42750.00	146700	20231222	-11.11	67100	20230324	94.34	146700	-11.11	20231222	67100	94.34	20230324	146700	-11.11	20231222	67100	94.34	20230324	2.94	N	079550	5000	1100 억		2807211	N	N	149	N	00	N
32	20231226	100647	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	131300	-4400	5	-3.24	23361181500	176723	15.38	135300	135700	130400	176400	95000	135700	132187.59	12.76	0	11784	150500	143100	139300	131900	128100	141200	130000	1100	40700	5000	100410	100	1	22000000	28886	23.50	3.07	12	0.80	5588.00	42750.00	146700	20231222	-10.50	67100	20230324	95.68	146700	-10.50	20231222	67100	95.68	20230324	146700	-10.50	20231222	67100	95.68	20230324	2.94	N	079550	5000	1100 억		2807211	N	N	149	N	00	N
33	20231226	090649	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	133900	-1800	5	-1.33	6459970800	48369	4.21	135300	135700	131800	176400	95000	135700	133548.50	12.76	0	5113	150500	143100	139300	131900	128100	141200	130000	1100	40700	5000	100410	100	1	22000000	29458	23.96	3.13	12	0.22	5588.00	42750.00	146700	20231222	-8.73	67100	20230324	99.55	146700	-8.73	20231222	67100	99.55	20230324	146700	-8.73	20231222	67100	99.55	20230324	2.94	N	079550	5000	1100 억		2807211	N	N	149	N	00	N
34	20231222	160639	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	135700	-2800	5	-2.02	161036484600	1140644	223.59	138200	146700	135500	180000	97000	138500	141196.24	12.80	11068	-13003	144233	141366	137833	134966	131433	142800	136400	1100	41500	5000	102490	100	1	22000000	29854	24.28	3.17	12	5.18	5588.00	42750.00	146700	20231222	-7.50	67100	20230324	102.24	146700	-7.50	20231222	67100	102.24	20230324	146700	-7.50	20231222	67100	102.24	20230324	2.95	N	079550	5000	1100 억		2817048	N	N	149	N	00	N
35	20231222	150637	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	136100	-2400	5	-1.73	153079043900	1082052	212.10	138200	146700	136100	180000	97000	138500	141471.06	12.80	11068	-40990	144233	141366	137833	134966	131433	142800	136400	1100	41500	5000	102490	100	1	22000000	29942	24.36	3.18	12	4.92	5588.00	42750.00	146700	20231222	-7.23	67100	20230324	102.83	146700	-7.23	20231222	67100	102.83	20230324	146700	-7.23	20231222	67100	102.83	20230324	2.95	N	079550	5000	1100 억		2817048	N	N	1214	N	00	N
36	20231222	140634	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	138000	-500	5	-0.36	140984084400	993759	194.80	138200	146700	136600	180000	97000	138500	141869.49	12.80	11068	-39892	144233	141366	137833	134966	131433	142800	136400	1100	41500	5000	102490	100	1	22000000	30360	24.70	3.23	12	4.52	5588.00	42750.00	146700	20231222	-5.93	67100	20230324	105.66	146700	-5.93	20231222	67100	105.66	20230324	146700	-5.93	20231222	67100	105.66	20230324	2.95	N	079550	5000	1100 억		2817048	N	N	1214	N	00	N
37	20231222	130636	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	138500	0	3	0.00	136417779600	960745	188.32	138200	146700	136600	180000	97000	138500	141991.66	12.80	11068	-38868	144233	141366	137833	134966	131433	142800	136400	1100	41500	5000	102490	100	1	22000000	30470	24.79	3.24	12	4.37	5588.00	42750.00	146700	20231222	-5.59	67100	20230324	106.41	146700	-5.59	20231222	67100	106.41	20230324	146700	-5.59	20231222	67100	106.41	20230324	2.95	N	079550	5000	1100 억		2817048	N	N	1214	N	00	N
38	20231222	120634	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	139100	600	2	0.43	126450330600	888657	174.19	138200	146700	136600	180000	97000	138500	142293.74	12.80	11068	-35808	144233	141366	137833	134966	131433	142800	136400	1100	41500	5000	102490	100	1	22000000	30602	24.89	3.25	12	4.04	5588.00	42750.00	146700	20231222	-5.18	67100	20230324	107.30	146700	-5.18	20231222	67100	107.30	20230324	146700	-5.18	20231222	67100	107.30	20230324	2.95	N	079550	5000	1100 억		2817048	N	N	1214	N	00	N
39	20231222	110635	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	140900	2400	2	1.73	117108306400	821768	161.08	138200	146700	136600	180000	97000	138500	142507.75	12.80	11068	-32140	144233	141366	137833	134966	131433	142800	136400	1100	41500	5000	102490	100	1	22000000	30998	25.21	3.30	12	3.74	5588.00	42750.00	146700	20231222	-3.95	67100	20230324	109.99	146700	-3.95	20231222	67100	109.99	20230324	146700	-3.95	20231222	67100	109.99	20230324	2.95	N	079550	5000	1100 억		2817048	N	N	1214	N	00	N
40	20231222	100633	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	139300	800	2	0.58	15146667800	109671	21.50	138200	139700	136600	180000	97000	138500	138110.05	12.80	11068	14269	144233	141366	137833	134966	131433	142800	136400	1100	41500	5000	102490	100	1	22000000	30646	24.93	3.26	12	0.50	5588.00	42750.00	144400	20231219	-3.53	67100	20230324	107.60	144400	-3.53	20231219	67100	107.60	20230324	144400	-3.53	20231219	67100	107.60	20230324	2.95	N	079550	5000	1100 억		2817048	N	N	1214	N	00	N
41	20231222	090634	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	138000	-500	5	-0.36	2898798600	20921	4.10	138200	139700	138000	180000	97000	138500	138559.28	12.80	11068	-1175	144233	141366	137833	134966	131433	142800	136400	1100	41500	5000	102490	100	1	22000000	30360	24.70	3.23	12	0.10	5588.00	42750.00	144400	20231219	-4.43	67100	20230324	105.66	144400	-4.43	20231219	67100	105.66	20230324	144400	-4.43	20231219	67100	105.66	20230324	2.95	N	079550	5000	1100 억		2817048	N	N	1214	N	00	N
42	20231221	160631	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	138500	1000	2	0.73	68856475300	500925	79.28	136400	140700	134300	178700	96300	137500	137453.83	13.04	569	-3018	144166	140832	137566	134232	130966	139200	132600	1100	41200	5000	101750	100	1	22000000	30470	24.79	3.24	12	2.28	5588.00	42750.00	144400	20231219	-4.09	67100	20230324	106.41	144400	-4.09	20231219	67100	106.41	20230324	144400	-4.09	20231219	67100	106.41	20230324	2.92	N	079550	5000	1100 억		2867726	N	N	1214	N	00	N
43	20231221	150633	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	138600	1100	2	0.80	63482136600	462211	73.15	136400	140700	134300	178700	96300	137500	137344.29	13.04	569	-6371	144166	140832	137566	134232	130966	139200	132600	1100	41200	5000	101750	100	1	22000000	30492	24.80	3.24	12	2.10	5588.00	42750.00	144400	20231219	-4.02	67100	20230324	106.56	144400	-4.02	20231219	67100	106.56	20230324	144400	-4.02	20231219	67100	106.56	20230324	2.92	N	079550	5000	1100 억		2867726	N	N	616	N	00	N
44	20231221	140632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	137300	-200	5	-0.15	56287826400	410103	64.91	136400	140700	134300	178700	96300	137500	137252.54	13.04	569	-12472	144166	140832	137566	134232	130966	139200	132600	1100	41200	5000	101750	100	1	22000000	30206	24.57	3.21	12	1.86	5588.00	42750.00	144400	20231219	-4.92	67100	20230324	104.62	144400	-4.92	20231219	67100	104.62	20230324	144400	-4.92	20231219	67100	104.62	20230324	2.92	N	079550	5000	1100 억		2867726	N	N	616	N	00	N
45	20231221	130631	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	137500	0	3	0.00	52570927000	383033	60.62	136400	140700	134300	178700	96300	137500	137248.68	13.04	569	-16562	144166	140832	137566	134232	130966	139200	132600	1100	41200	5000	101750	100	1	22000000	30250	24.61	3.22	12	1.74	5588.00	42750.00	144400	20231219	-4.78	67100	20230324	104.92	144400	-4.78	20231219	67100	104.92	20230324	144400	-4.78	20231219	67100	104.92	20230324	2.92	N	079550	5000	1100 억		2867726	N	N	616	N	00	N
46	20231221	120634	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	137000	-500	5	-0.36	47618433800	347028	54.92	136400	140700	134300	178700	96300	137500	137217.35	13.04	569	-17904	144166	140832	137566	134232	130966	139200	132600	1100	41200	5000	101750	100	1	22000000	30140	24.52	3.20	12	1.58	5588.00	42750.00	144400	20231219	-5.12	67100	20230324	104.17	144400	-5.12	20231219	67100	104.17	20230324	144400	-5.12	20231219	67100	104.17	20230324	2.92	N	079550	5000	1100 억		2867726	N	N	616	N	00	N
47	20231221	110635	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	136100	-1400	5	-1.02	41577803700	302760	47.92	136400	140700	134300	178700	96300	137500	137328.91	13.04	569	-17837	144166	140832	137566	134232	130966	139200	132600	1100	41200	5000	101750	100	1	22000000	29942	24.36	3.18	12	1.38	5588.00	42750.00	144400	20231219	-5.75	67100	20230324	102.83	144400	-5.75	20231219	67100	102.83	20230324	144400	-5.75	20231219	67100	102.83	20230324	2.92	N	079550	5000	1100 억		2867726	N	N	616	N	00	N
48	20231221	100631	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	138500	1000	2	0.73	28351333200	206029	32.61	136400	140700	134300	178700	96300	137500	137608.78	13.04	569	-896	144166	140832	137566	134232	130966	139200	132600	1100	41200	5000	101750	100	1	22000000	30470	24.79	3.24	12	0.94	5588.00	42750.00	144400	20231219	-4.09	67100	20230324	106.41	144400	-4.09	20231219	67100	106.41	20230324	144400	-4.09	20231219	67100	106.41	20230324	2.92	N	079550	5000	1100 억		2867726	N	N	616	N	00	N
49	20231221	090632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	136300	-1200	5	-0.87	3951932200	29031	4.59	136400	137100	134300	178700	96300	137500	136098.76	13.04	569	-183	144166	140832	137566	134232	130966	139200	132600	1100	41200	5000	101750	100	1	22000000	29986	24.39	3.19	12	0.13	5588.00	42750.00	144400	20231219	-5.61	67100	20230324	103.13	144400	-5.61	20231219	67100	103.13	20230324	144400	-5.61	20231219	67100	103.13	20230324	2.92	N	079550	5000	1100 억		2867726	N	N	616	N	00	N
50	20231220	160633	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	137500	-500	5	-0.36	86526021000	626999	56.40	138100	140900	134300	179400	96600	138000	138001.80	12.90	-11	41363	148066	143032	139366	134332	130666	141200	132500	1100	41400	5000	102120	100	1	22000000	30250	24.61	3.22	12	2.85	5588.00	42750.00	144400	20231219	-4.78	67100	20230324	104.92	144400	-4.78	20231219	67100	104.92	20230324	144400	-4.78	20231219	67100	104.92	20230324	2.76	N	079550	5000	1100 억		2838350	N	N	616	N	00	N
51	20231220	150707	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	137700	-300	5	-0.22	82301647800	596282	53.64	138100	140900	134300	179400	96600	138000	138024.72	12.90	-11	32149	148066	143032	139366	134332	130666	141200	132500	1100	41400	5000	102120	100	1	22000000	30294	24.64	3.22	12	2.71	5588.00	42750.00	144400	20231219	-4.64	67100	20230324	105.22	144400	-4.64	20231219	67100	105.22	20230324	144400	-4.64	20231219	67100	105.22	20230324	2.76	N	079550	5000	1100 억		2838350	N	N	692	N	00	N
52	20231220	140714	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	137200	-800	5	-0.58	75000631400	543235	48.87	138100	140900	134300	179400	96600	138000	138063.00	12.90	-11	25185	148066	143032	139366	134332	130666	141200	132500	1100	41400	5000	102120	100	1	22000000	30184	24.55	3.21	12	2.47	5588.00	42750.00	144400	20231219	-4.99	67100	20230324	104.47	144400	-4.99	20231219	67100	104.47	20230324	144400	-4.99	20231219	67100	104.47	20230324	2.76	N	079550	5000	1100 억		2838350	N	N	692	N	00	N
53	20231220	130710	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	137800	-200	5	-0.14	66048556900	477953	42.99	138100	140900	134300	179400	96600	138000	138190.62	12.90	-11	22754	148066	143032	139366	134332	130666	141200	132500	1100	41400	5000	102120	100	1	22000000	30316	24.66	3.22	12	2.17	5588.00	42750.00	144400	20231219	-4.57	67100	20230324	105.37	144400	-4.57	20231219	67100	105.37	20230324	144400	-4.57	20231219	67100	105.37	20230324	2.76	N	079550	5000	1100 억		2838350	N	N	692	N	00	N
54	20231220	120630	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	140000	2000	2	1.45	57792878200	418379	37.63	138100	140900	134300	179400	96600	138000	138135.33	12.90	-11	16095	148066	143032	139366	134332	130666	141200	132500	1100	41400	5000	102120	100	1	22000000	30800	25.05	3.27	12	1.90	5588.00	42750.00	144400	20231219	-3.05	67100	20230324	108.64	144400	-3.05	20231219	67100	108.64	20230324	144400	-3.05	20231219	67100	108.64	20230324	2.76	N	079550	5000	1100 억		2838350	N	N	692	N	00	N
55	20231220	110633	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	139400	1400	2	1.01	50022211600	362889	32.64	138100	140900	134300	179400	96600	138000	137844.24	12.90	-11	10823	148066	143032	139366	134332	130666	141200	132500	1100	41400	5000	102120	100	1	22000000	30668	24.95	3.26	12	1.65	5588.00	42750.00	144400	20231219	-3.46	67100	20230324	107.75	144400	-3.46	20231219	67100	107.75	20230324	144400	-3.46	20231219	67100	107.75	20230324	2.76	N	079550	5000	1100 억		2838350	N	N	692	N	00	N
56	20231220	100632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	139900	1900	2	1.38	34163469600	249391	22.43	138100	140300	134300	179400	96600	138000	136986.23	12.90	-11	7005	148066	143032	139366	134332	130666	141200	132500	1100	41400	5000	102120	100	1	22000000	30778	25.04	3.27	12	1.13	5588.00	42750.00	144400	20231219	-3.12	67100	20230324	108.49	144400	-3.12	20231219	67100	108.49	20230324	144400	-3.12	20231219	67100	108.49	20230324	2.76	N	079550	5000	1100 억		2838350	N	N	692	N	00	N
57	20231220	090631	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	136000	-2000	5	-1.45	6768805400	49606	4.46	138100	138100	135200	179400	96600	138000	136440.88	12.90	-11	-7790	148066	143032	139366	134332	130666	141200	132500	1100	41400	5000	102120	100	1	22000000	29920	24.34	3.18	12	0.23	5588.00	42750.00	144400	20231219	-5.82	67100	20230324	102.68	144400	-5.82	20231219	67100	102.68	20230324	144400	-5.82	20231219	67100	102.68	20230324	2.76	N	079550	5000	1100 억		2838350	N	N	692	N	00	N
58	20231219	160631	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	138000	-100	5	-0.07	154650296800	1105523	63.53	140000	144400	135700	179500	96700	138100	139890.56	13.15	0	-4521	147433	142766	136833	132166	126233	145100	134500	1100	41400	5000	102190	100	1	22000000	30360	24.70	3.23	12	5.03	5588.00	42750.00	144400	20231219	-4.43	67100	20230324	105.66	144400	-4.43	20231219	67100	105.66	20230324	144400	-4.43	20231219	67100	105.66	20230324	2.83	N	079550	5000	1100 억		2893375	N	N	692	N	00	N
59	20231219	150634	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	137600	-500	5	-0.36	150392879000	1074621	61.75	140000	144400	135700	179500	96700	138100	139949.79	13.15	0	-13953	147433	142766	136833	132166	126233	145100	134500	1100	41400	5000	102190	100	1	22000000	30272	24.62	3.22	12	4.88	5588.00	42750.00	144400	20231219	-4.71	67100	20230324	105.07	144400	-4.71	20231219	67100	105.07	20230324	144400	-4.71	20231219	67100	105.07	20230324	2.83	N	079550	5000	1100 억		2893375	N	N	417	N	00	N
60	20231219	140631	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	137700	-400	5	-0.29	138078656400	984537	56.58	140000	144400	135800	179500	96700	138100	140247.42	13.15	0	-23939	147433	142766	136833	132166	126233	145100	134500	1100	41400	5000	102190	100	1	22000000	30294	24.64	3.22	12	4.48	5588.00	42750.00	144400	20231219	-4.64	67100	20230324	105.22	144400	-4.64	20231219	67100	105.22	20230324	144400	-4.64	20231219	67100	105.22	20230324	2.83	N	079550	5000	1100 억		2893375	N	N	417	N	00	N
61	20231219	130634	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	138100	0	3	0.00	132416797100	943368	54.21	140000	144400	135800	179500	96700	138100	140366.14	13.15	0	-24508	147433	142766	136833	132166	126233	145100	134500	1100	41400	5000	102190	100	1	22000000	30382	24.71	3.23	12	4.29	5588.00	42750.00	144400	20231219	-4.36	67100	20230324	105.81	144400	-4.36	20231219	67100	105.81	20230324	144400	-4.36	20231219	67100	105.81	20230324	2.83	N	079550	5000	1100 억		2893375	N	N	417	N	00	N
62	20231219	120634	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	137400	-700	5	-0.51	120038751300	853119	49.02	140000	144400	136800	179500	96700	138100	140705.92	13.15	0	-34193	147433	142766	136833	132166	126233	145100	134500	1100	41400	5000	102190	100	1	22000000	30228	24.59	3.21	12	3.88	5588.00	42750.00	144400	20231219	-4.85	67100	20230324	104.77	144400	-4.85	20231219	67100	104.77	20230324	144400	-4.85	20231219	67100	104.77	20230324	2.83	N	079550	5000	1100 억		2893375	N	N	417	N	00	N
63	20231219	110633	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	139700	1600	2	1.16	103701933700	734722	42.22	140000	144400	138800	179500	96700	138100	141144.68	13.15	0	-49046	147433	142766	136833	132166	126233	145100	134500	1100	41400	5000	102190	100	1	22000000	30734	25.00	3.27	12	3.34	5588.00	42750.00	144400	20231219	-3.25	67100	20230324	108.20	144400	-3.25	20231219	67100	108.20	20230324	144400	-3.25	20231219	67100	108.20	20230324	2.83	N	079550	5000	1100 억		2893375	N	N	417	N	00	N
64	20231219	100630	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	140200	2100	2	1.52	88582968900	626822	36.02	140000	144400	138800	179500	96700	138100	141321.05	13.15	0	-53579	147433	142766	136833	132166	126233	145100	134500	1100	41400	5000	102190	100	1	22000000	30844	25.09	3.28	12	2.85	5588.00	42750.00	144400	20231219	-2.91	67100	20230324	108.94	144400	-2.91	20231219	67100	108.94	20230324	144400	-2.91	20231219	67100	108.94	20230324	2.83	N	079550	5000	1100 억		2893375	N	N	417	N	00	N
65	20231219	090629	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	143200	5100	2	3.69	28004861200	198130	11.39	140000	143200	139000	179500	96700	138100	141346.79	13.15	0	-17637	147433	142766	136833	132166	126233	145100	134500	1100	41400	5000	102190	100	1	22000000	31504	25.63	3.35	12	0.90	5588.00	42750.00	143200	20231219	0.00	67100	20230324	113.41	143200	0.00	20231219	67100	113.41	20230324	143200	0.00	20231219	67100	113.41	20230324	2.83	N	079550	5000	1100 억		2893375	N	N	417	N	00	N
66	20231218	160629	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	138100	8000	2	6.15	231492627800	1697194	148.27	133000	141500	130900	169100	91100	130100	136396.33	13.52	-56	-78695	139766	134932	130766	125932	121766	137350	128350	1100	39000	5000	96270	100	1	22000000	30382	24.71	3.23	12	7.71	5588.00	42750.00	141500	20231218	-2.40	67100	20230324	105.81	141500	-2.40	20231218	67100	105.81	20230324	141500	-2.40	20231218	67100	105.81	20230324	2.72	N	079550	5000	1100 억		2974343	N	N	417	N	00	N
67	20231218	150630	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	138400	8300	2	6.38	222425165200	1631322	142.51	133000	141500	130900	169100	91100	130100	136346.76	13.52	-56	-73962	139766	134932	130766	125932	121766	137350	128350	1100	39000	5000	96270	100	1	22000000	30448	24.77	3.24	12	7.42	5588.00	42750.00	141500	20231218	-2.19	67100	20230324	106.26	141500	-2.19	20231218	67100	106.26	20230324	141500	-2.19	20231218	67100	106.26	20230324	2.72	N	079550	5000	1100 억		2974343	N	N	392	N	00	N
68	20231218	140627	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	138800	8700	2	6.69	159122232600	1176827	102.81	133000	139300	130900	169100	91100	130100	135213.14	13.52	-56	-37468	139766	134932	130766	125932	121766	137350	128350	1100	39000	5000	96270	100	1	22000000	30536	24.84	3.25	12	5.35	5588.00	42750.00	139300	20231218	-0.36	67100	20230324	106.86	139300	-0.36	20231218	67100	106.86	20230324	139300	-0.36	20231218	67100	106.86	20230324	2.72	N	079550	5000	1100 억		2974343	N	N	392	N	00	N
69	20231218	130628	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	133500	3400	2	2.61	98465113300	734691	64.18	133000	137300	130900	169100	91100	130100	134022.74	13.52	-56	-5393	139766	134932	130766	125932	121766	137350	128350	1100	39000	5000	96270	100	1	22000000	29370	23.89	3.12	12	3.34	5588.00	42750.00	138000	20231212	-3.26	67100	20230324	98.96	138000	-3.26	20231212	67100	98.96	20230324	138000	-3.26	20231212	67100	98.96	20230324	2.72	N	079550	5000	1100 억		2974343	N	N	392	N	00	N
70	20231218	120624	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	134400	4300	2	3.31	89503138600	667975	58.35	133000	137300	130900	169100	91100	130100	133992.03	13.52	-56	2676	139766	134932	130766	125932	121766	137350	128350	1100	39000	5000	96270	100	1	22000000	29568	24.05	3.14	12	3.04	5588.00	42750.00	138000	20231212	-2.61	67100	20230324	100.30	138000	-2.61	20231212	67100	100.30	20230324	138000	-2.61	20231212	67100	100.30	20230324	2.72	N	079550	5000	1100 억		2974343	N	N	392	N	00	N
71	20231218	110627	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	134400	4300	2	3.31	63914945100	479238	41.87	133000	136200	130900	169100	91100	130100	133368.18	13.52	-56	-7588	139766	134932	130766	125932	121766	137350	128350	1100	39000	5000	96270	100	1	22000000	29568	24.05	3.14	12	2.18	5588.00	42750.00	138000	20231212	-2.61	67100	20230324	100.30	138000	-2.61	20231212	67100	100.30	20230324	138000	-2.61	20231212	67100	100.30	20230324	2.72	N	079550	5000	1100 억		2974343	N	N	392	N	00	N
72	20231218	100626	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	132900	2800	2	2.15	33897910600	255314	22.30	133000	134900	130900	169100	91100	130100	132770.00	13.52	-56	-7427	139766	134932	130766	125932	121766	137350	128350	1100	39000	5000	96270	100	1	22000000	29238	23.78	3.11	12	1.16	5588.00	42750.00	138000	20231212	-3.70	67100	20230324	98.06	138000	-3.70	20231212	67100	98.06	20230324	138000	-3.70	20231212	67100	98.06	20230324	2.72	N	079550	5000	1100 억		2974343	N	N	392	N	00	N
73	20231218	090623	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	134500	4400	2	3.38	14002578000	105138	9.18	133000	134900	131500	169100	91100	130100	133184.25	13.52	-56	-6161	139766	134932	130766	125932	121766	137350	128350	1100	39000	5000	96270	100	1	22000000	29590	24.07	3.15	12	0.48	5588.00	42750.00	138000	20231212	-2.54	67100	20230324	100.45	138000	-2.54	20231212	67100	100.45	20230324	138000	-2.54	20231212	67100	100.45	20230324	2.72	N	079550	5000	1100 억		2974343	N	N	392	N	00	N
74	20231215	160625	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130100	3100	2	2.44	148179391300	1132432	101.69	126600	135600	126600	165100	88900	127000	130855.72	13.40	0	18	136400	131700	126400	121700	116400	129050	119050	1100	38100	5000	93980	100	1	22000000	28622	23.28	3.04	12	5.15	5588.00	42750.00	138000	20231212	-5.72	67100	20230324	93.89	138000	-5.72	20231212	67100	93.89	20230324	138000	-5.72	20231212	67100	93.89	20230324	2.88	N	079550	5000	1100 억		2948635	N	N	392	N	00	N
75	20231215	150628	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130500	3500	2	2.76	140336289100	1072220	96.29	126600	135600	126600	165100	88900	127000	130888.17	13.40	0	6147	136400	131700	126400	121700	116400	129050	119050	1100	38100	5000	93980	100	1	22000000	28710	23.35	3.05	12	4.87	5588.00	42750.00	138000	20231212	-5.43	67100	20230324	94.49	138000	-5.43	20231212	67100	94.49	20230324	138000	-5.43	20231212	67100	94.49	20230324	2.88	N	079550	5000	1100 억		2948635	N	N	375	N	00	N
76	20231215	140628	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	127900	900	2	0.71	126985764400	969318	87.05	126600	135600	126600	165100	88900	127000	131010.19	13.40	0	6796	136400	131700	126400	121700	116400	129050	119050	1100	38100	5000	93980	100	1	22000000	28138	22.89	2.99	12	4.41	5588.00	42750.00	138000	20231212	-7.32	67100	20230324	90.61	138000	-7.32	20231212	67100	90.61	20230324	138000	-7.32	20231212	67100	90.61	20230324	2.88	N	079550	5000	1100 억		2948635	N	N	375	N	00	N
77	20231215	130623	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	128400	1400	2	1.10	118563593900	903544	81.14	126600	135600	126600	165100	88900	127000	131226.17	13.40	0	6465	136400	131700	126400	121700	116400	129050	119050	1100	38100	5000	93980	100	1	22000000	28248	22.98	3.00	12	4.11	5588.00	42750.00	138000	20231212	-6.96	67100	20230324	91.36	138000	-6.96	20231212	67100	91.36	20230324	138000	-6.96	20231212	67100	91.36	20230324	2.88	N	079550	5000	1100 억		2948635	N	N	375	N	00	N
78	20231215	120624	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	128800	1800	2	1.42	108595999600	826146	74.19	126600	135600	126600	165100	88900	127000	131455.33	13.40	0	14873	136400	131700	126400	121700	116400	129050	119050	1100	38100	5000	93980	100	1	22000000	28336	23.05	3.01	12	3.76	5588.00	42750.00	138000	20231212	-6.67	67100	20230324	91.95	138000	-6.67	20231212	67100	91.95	20230324	138000	-6.67	20231212	67100	91.95	20230324	2.88	N	079550	5000	1100 억		2948635	N	N	375	N	00	N
79	20231215	110620	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	130900	3900	2	3.07	94049432700	713843	64.10	126600	135600	126600	165100	88900	127000	131758.79	13.40	0	9666	136400	131700	126400	121700	116400	129050	119050	1100	38100	5000	93980	100	1	22000000	28798	23.43	3.06	12	3.24	5588.00	42750.00	138000	20231212	-5.14	67100	20230324	95.08	138000	-5.14	20231212	67100	95.08	20230324	138000	-5.14	20231212	67100	95.08	20230324	2.88	N	079550	5000	1100 억		2948635	N	N	375	N	00	N
80	20231215	100625	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	134700	7700	2	6.06	70789212100	538074	48.32	126600	135600	126600	165100	88900	127000	131570.46	13.40	0	25898	136400	131700	126400	121700	116400	129050	119050	1100	38100	5000	93980	100	1	22000000	29634	24.11	3.15	12	2.45	5588.00	42750.00	138000	20231212	-2.39	67100	20230324	100.75	138000	-2.39	20231212	67100	100.75	20230324	138000	-2.39	20231212	67100	100.75	20230324	2.88	N	079550	5000	1100 억		2948635	N	N	375	N	00	N
81	20231215	090626	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	131200	4200	2	3.31	13446109900	103852	9.33	126600	131500	126600	165100	88900	127000	129502.42	13.40	0	9913	136400	131700	126400	121700	116400	129050	119050	1100	38100	5000	93980	100	1	22000000	28864	23.48	3.07	12	0.47	5588.00	42750.00	138000	20231212	-4.93	67100	20230324	95.53	138000	-4.93	20231212	67100	95.53	20230324	138000	-4.93	20231212	67100	95.53	20230324	2.88	N	079550	5000	1100 억		2948635	N	N	375	N	00	N
82	20231214	160622	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	127000	-500	5	-0.39	139186383100	1101462	76.90	129700	131100	121100	165700	89300	127500	126364.34	13.12	5401	84200	141566	134532	130266	123232	118966	132400	121100	1100	38200	5000	94350	100	1	22000000	27940	22.73	2.97	12	5.01	5588.00	42750.00	138000	20231212	-7.97	67100	20230324	89.27	138000	-7.97	20231212	67100	89.27	20230324	138000	-7.97	20231212	67100	89.27	20230324	2.60	N	079550	5000	1100 억		2887322	N	N	375	N	00	N
83	20231214	150644	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	127500	0	3	0.00	127767749000	1011565	70.63	129700	131100	121100	165700	89300	127500	126306.99	13.12	5401	49580	141566	134532	130266	123232	118966	132400	121100	1100	38200	5000	94350	100	1	22000000	28050	22.82	2.98	12	4.60	5588.00	42750.00	138000	20231212	-7.61	67100	20230324	90.01	138000	-7.61	20231212	67100	90.01	20230324	138000	-7.61	20231212	67100	90.01	20230324	2.60	N	079550	5000	1100 억		2887322	N	N	853	N	00	N
84	20231214	140629	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	126600	-900	5	-0.71	113875509600	902885	63.04	129700	131100	121100	165700	89300	127500	126124.02	13.12	5401	47055	141566	134532	130266	123232	118966	132400	121100	1100	38200	5000	94350	100	1	22000000	27852	22.66	2.96	12	4.10	5588.00	42750.00	138000	20231212	-8.26	67100	20230324	88.67	138000	-8.26	20231212	67100	88.67	20230324	138000	-8.26	20231212	67100	88.67	20230324	2.60	N	079550	5000	1100 억		2887322	N	N	853	N	00	N
85	20231214	130640	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	124400	-3100	5	-2.43	100223325800	794693	55.48	129700	131100	121100	165700	89300	127500	126115.74	13.12	5401	42491	141566	134532	130266	123232	118966	132400	121100	1100	38200	5000	94350	100	1	22000000	27368	22.26	2.91	12	3.61	5588.00	42750.00	138000	20231212	-9.86	67100	20230324	85.39	138000	-9.86	20231212	67100	85.39	20230324	138000	-9.86	20231212	67100	85.39	20230324	2.60	N	079550	5000	1100 억		2887322	N	N	853	N	00	N
86	20231214	120651	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	123800	-3700	5	-2.90	92242407500	730274	50.99	129700	131100	121100	165700	89300	127500	126312.02	13.12	5401	32995	141566	134532	130266	123232	118966	132400	121100	1100	38200	5000	94350	100	1	22000000	27236	22.15	2.90	12	3.32	5588.00	42750.00	138000	20231212	-10.29	67100	20230324	84.50	138000	-10.29	20231212	67100	84.50	20230324	138000	-10.29	20231212	67100	84.50	20230324	2.60	N	079550	5000	1100 억		2887322	N	N	853	N	00	N
87	20231214	110623	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	125100	-2400	5	-1.88	75396987300	593851	41.46	129700	131100	121100	165700	89300	127500	126962.79	13.12	5401	28921	141566	134532	130266	123232	118966	132400	121100	1100	38200	5000	94350	100	1	22000000	27522	22.39	2.93	12	2.70	5588.00	42750.00	138000	20231212	-9.35	67100	20230324	86.44	138000	-9.35	20231212	67100	86.44	20230324	138000	-9.35	20231212	67100	86.44	20230324	2.60	N	079550	5000	1100 억		2887322	N	N	853	N	00	N
88	20231214	100616	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	126800	-700	5	-0.55	34495182200	267002	18.64	129700	131100	126600	165700	89300	127500	129194.59	13.12	5401	7130	141566	134532	130266	123232	118966	132400	121100	1100	38200	5000	94350	100	1	22000000	27896	22.69	2.97	12	1.21	5588.00	42750.00	138000	20231212	-8.12	67100	20230324	88.97	138000	-8.12	20231212	67100	88.97	20230324	138000	-8.12	20231212	67100	88.97	20230324	2.60	N	079550	5000	1100 억		2887322	N	N	853	N	00	N
89	20231214	090556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	129400	1900	2	1.49	12823496100	98606	6.88	129700	131100	129400	165700	89300	127500	130048.32	13.12	5401	-7793	141566	134532	130266	123232	118966	132400	121100	1100	38200	5000	94350	100	1	22000000	28468	23.16	3.03	12	0.45	5588.00	42750.00	138000	20231212	-6.23	67100	20230324	92.85	138000	-6.23	20231212	67100	92.85	20230324	138000	-6.23	20231212	67100	92.85	20230324	2.60	N	079550	5000	1100 억		2887322	N	N	853	N	00	N
90	20231213	160621	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	127500	-6100	5	-4.57	185974131000	1409683	35.00	131800	137300	126000	173600	93600	133600	131934.06	12.84	0	83255	145466	139532	132066	126132	118666	142500	129100	1100	40000	5000	98860	100	1	22000000	28050	22.82	2.98	12	6.41	5588.00	42750.00	138000	20231212	-7.61	67100	20230324	90.01	138000	-7.61	20231212	67100	90.01	20230324	138000	-7.61	20231212	67100	90.01	20230324	1.09	N	079550	5000	1100 억		2825808	N	N	853	N	00	N
91	20231213	150635	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	127600	-6000	5	-4.49	175379143900	1326394	32.93	131800	137300	126000	173600	93600	133600	132222.21	12.84	0	68900	145466	139532	132066	126132	118666	142500	129100	1100	40000	5000	98860	100	1	22000000	28072	22.83	2.98	12	6.03	5588.00	42750.00	138000	20231212	-7.54	67100	20230324	90.16	138000	-7.54	20231212	67100	90.16	20230324	138000	-7.54	20231212	67100	90.16	20230324	1.09	N	079550	5000	1100 억		2825808	N	N	2872	N	00	N
92	20231213	140634	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	128900	-4700	5	-3.52	142598550500	1070094	26.57	131800	137300	128800	173600	93600	133600	133257.87	12.84	0	48261	145466	139532	132066	126132	118666	142500	129100	1100	40000	5000	98860	100	1	22000000	28358	23.07	3.02	12	4.86	5588.00	42750.00	138000	20231212	-6.59	67100	20230324	92.10	138000	-6.59	20231212	67100	92.10	20230324	138000	-6.59	20231212	67100	92.10	20230324	1.09	N	079550	5000	1100 억		2825808	N	N	2872	N	00	N
93	20231213	130634	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	131300	-2300	5	-1.72	118604607300	885390	21.98	131800	137300	130900	173600	93600	133600	133957.59	12.84	0	15829	145466	139532	132066	126132	118666	142500	129100	1100	40000	5000	98860	100	1	22000000	28886	23.50	3.07	12	4.02	5588.00	42750.00	138000	20231212	-4.86	67100	20230324	95.68	138000	-4.86	20231212	67100	95.68	20230324	138000	-4.86	20231212	67100	95.68	20230324	1.09	N	079550	5000	1100 억		2825808	N	N	2872	N	00	N
94	20231213	120632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	132100	-1500	5	-1.12	107024633400	797490	19.80	131800	137300	131700	173600	93600	133600	134202.07	12.84	0	13171	145466	139532	132066	126132	118666	142500	129100	1100	40000	5000	98860	100	1	22000000	29062	23.64	3.09	12	3.62	5588.00	42750.00	138000	20231212	-4.28	67100	20230324	96.87	138000	-4.28	20231212	67100	96.87	20230324	138000	-4.28	20231212	67100	96.87	20230324	1.09	N	079550	5000	1100 억		2825808	N	N	2872	N	00	N
95	20231213	110633	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	133700	100	2	0.07	95896638200	713436	17.71	131800	137300	131700	173600	93600	133600	134415.52	12.84	0	17329	145466	139532	132066	126132	118666	142500	129100	1100	40000	5000	98860	100	1	22000000	29414	23.93	3.13	12	3.24	5588.00	42750.00	138000	20231212	-3.12	67100	20230324	99.25	138000	-3.12	20231212	67100	99.25	20230324	138000	-3.12	20231212	67100	99.25	20230324	1.09	N	079550	5000	1100 억		2825808	N	N	2872	N	00	N
96	20231213	100636	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	132800	-800	5	-0.60	79921533400	593584	14.74	131800	137300	131700	173600	93600	133600	134642.84	12.84	0	6249	145466	139532	132066	126132	118666	142500	129100	1100	40000	5000	98860	100	1	22000000	29216	23.77	3.11	12	2.70	5588.00	42750.00	138000	20231212	-3.77	67100	20230324	97.91	138000	-3.77	20231212	67100	97.91	20230324	138000	-3.77	20231212	67100	97.91	20230324	1.09	N	079550	5000	1100 억		2825808	N	N	2872	N	00	N
97	20231213	090628	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	134300	700	2	0.52	13755985400	103400	2.57	131800	134800	131700	173600	93600	133600	133035.04	12.84	0	14406	145466	139532	132066	126132	118666	142500	129100	1100	40000	5000	98860	100	1	22000000	29546	24.03	3.14	12	0.47	5588.00	42750.00	138000	20231212	-2.68	67100	20230324	100.15	138000	-2.68	20231212	67100	100.15	20230324	138000	-2.68	20231212	67100	100.15	20230324	1.09	N	079550	5000	1100 억		2825808	N	N	2872	N	00	N
98	20231212	160606	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	133600	5500	2	4.29	527063654800	3990449	72.88	126000	138000	124600	166500	89700	128100	132079.23	13.01	-22604	21353	139900	134000	122200	116300	104500	136950	119250	1100	38400	5000	94790	100	1	22000000	29392	23.91	3.13	12	18.14	5588.00	42750.00	138000	20231212	-3.19	67100	20230324	99.11	138000	-3.19	20231212	67100	99.11	20230324	138000	-3.19	20231212	67100	99.11	20230324	1.01	N	079550	5000	1100 억		2862909	N	N	2872	N	00	N
99	20231212	150612	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	135800	7700	2	6.01	499559431500	3786723	69.16	126000	138000	124600	166500	89700	128100	131924.11	13.01	-22604	28378	139900	134000	122200	116300	104500	136950	119250	1100	38400	5000	94790	100	1	22000000	29876	24.30	3.18	12	17.21	5588.00	42750.00	138000	20231212	-1.59	67100	20230324	102.38	138000	-1.59	20231212	67100	102.38	20230324	138000	-1.59	20231212	67100	102.38	20230324	1.01	N	079550	5000	1100 억		2862909	N	N	1525	N	00	N
100	20231212	140543	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	132500	4400	2	3.43	444549773600	3376601	61.67	126000	138000	124600	166500	89700	128100	131656.17	13.01	-22604	-14950	139900	134000	122200	116300	104500	136950	119250	1100	38400	5000	94790	100	1	22000000	29150	23.71	3.10	12	15.35	5588.00	42750.00	138000	20231212	-3.99	67100	20230324	97.47	138000	-3.99	20231212	67100	97.47	20230324	138000	-3.99	20231212	67100	97.47	20230324	1.01	N	079550	5000	1100 억		2862909	N	N	1525	N	00	N
101	20231212	130541	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	131900	3800	2	2.97	421884914000	3204948	58.53	126000	138000	124600	166500	89700	128100	131635.68	13.01	-22604	-34229	139900	134000	122200	116300	104500	136950	119250	1100	38400	5000	94790	100	1	22000000	29018	23.60	3.09	12	14.57	5588.00	42750.00	138000	20231212	-4.42	67100	20230324	96.57	138000	-4.42	20231212	67100	96.57	20230324	138000	-4.42	20231212	67100	96.57	20230324	1.01	N	079550	5000	1100 억		2862909	N	N	1525	N	00	N
102	20231212	120539	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	130900	2800	2	2.19	387774304000	2947761	53.84	126000	138000	124600	166500	89700	128100	131548.96	13.01	-22604	-47486	139900	134000	122200	116300	104500	136950	119250	1100	38400	5000	94790	100	1	22000000	28798	23.43	3.06	12	13.40	5588.00	42750.00	138000	20231212	-5.14	67100	20230324	95.08	138000	-5.14	20231212	67100	95.08	20230324	138000	-5.14	20231212	67100	95.08	20230324	1.01	N	079550	5000	1100 억		2862909	N	N	1525	N	00	N
103	20231212	110547	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	131600	3500	2	2.73	363423493800	2761623	50.44	126000	138000	124600	166500	89700	128100	131598.01	13.01	-22604	-60175	139900	134000	122200	116300	104500	136950	119250	1100	38400	5000	94790	100	1	22000000	28952	23.55	3.08	12	12.55	5588.00	42750.00	138000	20231212	-4.64	67100	20230324	96.13	138000	-4.64	20231212	67100	96.13	20230324	138000	-4.64	20231212	67100	96.13	20230324	1.01	N	079550	5000	1100 억		2862909	N	N	1525	N	00	N
104	20231212	100608	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	133400	5300	2	4.14	314776443100	2393149	43.71	126000	138000	124600	166500	89700	128100	131532.56	13.01	-22604	-87829	139900	134000	122200	116300	104500	136950	119250	1100	38400	5000	94790	100	1	22000000	29348	23.87	3.12	12	10.88	5588.00	42750.00	138000	20231212	-3.33	67100	20230324	98.81	138000	-3.33	20231212	67100	98.81	20230324	138000	-3.33	20231212	67100	98.81	20230324	1.01	N	079550	5000	1100 억		2862909	N	N	1525	N	00	N
105	20231212	090607	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	125500	-2600	5	-2.03	49179150300	386412	7.06	126000	130500	124600	166500	89700	128100	127270.92	13.01	-22604	34254	139900	134000	122200	116300	104500	136950	119250	1100	38400	5000	94790	100	1	22000000	27610	22.46	2.94	12	1.76	5588.00	42750.00	130500	20231212	-3.83	67100	20230324	87.03	130500	-3.83	20231212	67100	87.03	20230324	130500	-3.83	20231212	67100	87.03	20230324	1.01	N	079550	5000	1100 억		2862909	N	N	1525	N	00	N
106	20231211	160609	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	128100	29500	1	29.92	662797053200	5466467	3733.21	118000	128100	110400	128100	69100	98600	121246.34	14.21	9299	4261	100533	99566	98433	97466	96333	100050	97950	1100	29500	5000	72960	100	1	22000000	28182	22.92	3.00	12	24.85	5588.00	42750.00	128100	20231211	0.00	67100	20230324	90.91	128100	0.00	20231211	67100	90.91	20230324	128100	0.00	20231211	67100	90.91	20230324	1.06	N	079550	5000	1100 억		3126425	N	N	1525	N	00	N
107	20231211	150607	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	127200	28600	2	29.01	632930586400	5232900	3573.70	118000	128000	110400	128100	69100	98600	120952.17	14.21	9299	7161	100533	99566	98433	97466	96333	100050	97950	1100	29500	5000	72960	100	1	22000000	27984	22.76	2.98	12	23.79	5588.00	42750.00	128000	20231211	-0.62	67100	20230324	89.57	128000	-0.62	20231211	67100	89.57	20230324	128000	-0.62	20231211	67100	89.57	20230324	1.06	N	079550	5000	1100 억		3126425	N	N	0	N	00	N
108	20231211	140606	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	122900	24300	2	24.65	542868511800	4518598	3085.88	118000	127700	110400	128100	69100	98600	120140.92	14.21	9299	-975	100533	99566	98433	97466	96333	100050	97950	1100	29500	5000	72960	100	1	22000000	27038	21.99	2.87	12	20.54	5588.00	42750.00	127700	20231211	-3.76	67100	20230324	83.16	127700	-3.76	20231211	67100	83.16	20230324	127700	-3.76	20231211	67100	83.16	20230324	1.06	N	079550	5000	1100 억		3126425	N	N	0	N	00	N
109	20231211	130609	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	124400	25800	2	26.17	497645900900	4150937	2834.80	118000	127700	110400	128100	69100	98600	119887.61	14.21	9299	15484	100533	99566	98433	97466	96333	100050	97950	1100	29500	5000	72960	100	1	22000000	27368	22.26	2.91	12	18.87	5588.00	42750.00	127700	20231211	-2.58	67100	20230324	85.39	127700	-2.58	20231211	67100	85.39	20230324	127700	-2.58	20231211	67100	85.39	20230324	1.06	N	079550	5000	1100 억		3126425	N	N	0	N	00	N
110	20231211	120607	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	124300	25700	2	26.06	438878622800	3681364	2514.11	118000	127700	110400	128100	69100	98600	119216.31	14.21	9299	3019	100533	99566	98433	97466	96333	100050	97950	1100	29500	5000	72960	100	1	22000000	27346	22.24	2.91	12	16.73	5588.00	42750.00	127700	20231211	-2.66	67100	20230324	85.25	127700	-2.66	20231211	67100	85.25	20230324	127700	-2.66	20231211	67100	85.25	20230324	1.06	N	079550	5000	1100 억		3126425	N	N	0	N	00	N
111	20231211	110605	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	123000	24400	2	24.75	382821055600	3222513	2200.75	118000	127700	110400	128100	69100	98600	118795.81	14.21	9299	-22693	100533	99566	98433	97466	96333	100050	97950	1100	29500	5000	72960	100	1	22000000	27060	22.01	2.88	12	14.65	5588.00	42750.00	127700	20231211	-3.68	67100	20230324	83.31	127700	-3.68	20231211	67100	83.31	20230324	127700	-3.68	20231211	67100	83.31	20230324	1.06	N	079550	5000	1100 억		3126425	N	N	0	N	00	N
112	20231211	100605	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	117900	19300	2	19.57	249295903000	2128619	1453.70	118000	127700	110400	128100	69100	98600	117116.26	14.21	9299	-38610	100533	99566	98433	97466	96333	100050	97950	1100	29500	5000	72960	100	1	22000000	25938	21.10	2.76	12	9.68	5588.00	42750.00	127700	20231211	-7.67	67100	20230324	75.71	127700	-7.67	20231211	67100	75.71	20230324	127700	-7.67	20231211	67100	75.71	20230324	1.06	N	079550	5000	1100 억		3126425	N	N	0	N	00	N
113	20231211	090603	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	120000	21400	2	21.70	52389909900	431988	295.02	118000	127700	117600	128100	69100	98600	121276.31	14.21	9299	-35109	100533	99566	98433	97466	96333	100050	97950	1100	29500	5000	72960	100	1	22000000	26400	21.47	2.81	12	1.96	5588.00	42750.00	127700	20231211	-6.03	67100	20230324	78.84	127700	-6.03	20231211	67100	78.84	20230324	127700	-6.03	20231211	67100	78.84	20230324	1.06	N	079550	5000	1100 억		3126425	N	N	0	N	00	N
114	20231208	160558	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98600	300	2	0.31	8965907800	91003	52.20	98500	99400	97300	127700	68900	98300	98522.74	14.31	0	-5294	102566	100432	98566	96432	94566	101500	97500	1100	29400	5000	72740	100	1	22000000	21692	17.64	2.31	12	0.41	5588.00	42750.00	102300	20231201	-3.62	67100	20230324	46.94	102300	-3.62	20231201	67100	46.94	20230324	102300	-3.62	20231201	67100	46.94	20230324	1.07	N	079550	5000	1100 억		3148425	N	N	254	N	00	N
115	20231208	150601	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98600	300	2	0.31	7436009100	75506	43.31	98500	99400	97300	127700	68900	98300	98482.38	14.31	0	-3185	102566	100432	98566	96432	94566	101500	97500	1100	29400	5000	72740	100	1	22000000	21692	17.64	2.31	12	0.34	5588.00	42750.00	102300	20231201	-3.62	67100	20230324	46.94	102300	-3.62	20231201	67100	46.94	20230324	102300	-3.62	20231201	67100	46.94	20230324	1.07	N	079550	5000	1100 억		3148425	N	N	254	N	00	N
116	20231208	140559	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98200	-100	5	-0.10	6137435600	62315	35.75	98500	99400	97300	127700	68900	98300	98490.52	14.31	0	-1595	102566	100432	98566	96432	94566	101500	97500	1100	29400	5000	72740	100	1	22000000	21604	17.57	2.30	12	0.28	5588.00	42750.00	102300	20231201	-4.01	67100	20230324	46.35	102300	-4.01	20231201	67100	46.35	20230324	102300	-4.01	20231201	67100	46.35	20230324	1.07	N	079550	5000	1100 억		3148425	N	N	254	N	00	N
117	20231208	130600	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98600	300	2	0.31	5215353200	52936	30.37	98500	99400	97300	127700	68900	98300	98521.89	14.31	0	-999	102566	100432	98566	96432	94566	101500	97500	1100	29400	5000	72740	100	1	22000000	21692	17.64	2.31	12	0.24	5588.00	42750.00	102300	20231201	-3.62	67100	20230324	46.94	102300	-3.62	20231201	67100	46.94	20230324	102300	-3.62	20231201	67100	46.94	20230324	1.07	N	079550	5000	1100 억		3148425	N	N	254	N	00	N
118	20231208	120556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98500	200	2	0.20	4548273400	46169	26.48	98500	99400	97300	127700	68900	98300	98513.61	14.31	0	-1631	102566	100432	98566	96432	94566	101500	97500	1100	29400	5000	72740	100	1	22000000	21670	17.63	2.30	12	0.21	5588.00	42750.00	102300	20231201	-3.71	67100	20230324	46.80	102300	-3.71	20231201	67100	46.80	20230324	102300	-3.71	20231201	67100	46.80	20230324	1.07	N	079550	5000	1100 억		3148425	N	N	254	N	00	N
119	20231208	110554	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99000	700	2	0.71	3641578000	36985	21.22	98500	99400	97300	127700	68900	98300	98460.97	14.31	0	-1461	102566	100432	98566	96432	94566	101500	97500	1100	29400	5000	72740	100	1	22000000	21780	17.72	2.32	12	0.17	5588.00	42750.00	102300	20231201	-3.23	67100	20230324	47.54	102300	-3.23	20231201	67100	47.54	20230324	102300	-3.23	20231201	67100	47.54	20230324	1.07	N	079550	5000	1100 억		3148425	N	N	254	N	00	N
120	20231208	100602	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98900	600	2	0.61	2975495500	30250	17.35	98500	99400	97300	127700	68900	98300	98363.50	14.31	0	-1070	102566	100432	98566	96432	94566	101500	97500	1100	29400	5000	72740	100	1	22000000	21758	17.70	2.31	12	0.14	5588.00	42750.00	102300	20231201	-3.32	67100	20230324	47.39	102300	-3.32	20231201	67100	47.39	20230324	102300	-3.32	20231201	67100	47.39	20230324	1.07	N	079550	5000	1100 억		3148425	N	N	254	N	00	N
121	20231208	090554	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99000	700	2	0.71	581249100	5885	3.38	98500	99400	97800	127700	68900	98300	98768.46	14.31	0	157	102566	100432	98566	96432	94566	101500	97500	1100	29400	5000	72740	100	1	22000000	21780	17.72	2.32	12	0.03	5588.00	42750.00	102300	20231201	-3.23	67100	20230324	47.54	102300	-3.23	20231201	67100	47.54	20230324	102300	-3.23	20231201	67100	47.54	20230324	1.07	N	079550	5000	1100 억		3148425	N	N	254	N	00	N
122	20231207	160556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98300	1000	2	1.03	17260731000	174154	109.98	97600	100700	96700	126400	68200	97300	99116.70	14.13	0	10623	102566	99932	97966	95332	93366	98950	94350	1100	29100	5000	72000	100	1	22000000	21626	17.59	2.30	12	0.79	5588.00	42750.00	102300	20231201	-3.91	67100	20230324	46.50	102300	-3.91	20231201	67100	46.50	20230324	102300	-3.91	20231201	67100	46.50	20230324	1.07	N	079550	5000	1100 억		3108659	N	N	254	N	00	N
123	20231207	150558	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98300	1000	2	1.03	16028066500	161625	102.07	97600	100700	96700	126400	68200	97300	99168.90	14.13	0	7672	102566	99932	97966	95332	93366	98950	94350	1100	29100	5000	72000	100	1	22000000	21626	17.59	2.30	12	0.73	5588.00	42750.00	102300	20231201	-3.91	67100	20230324	46.50	102300	-3.91	20231201	67100	46.50	20230324	102300	-3.91	20231201	67100	46.50	20230324	1.07	N	079550	5000	1100 억		3108659	N	N	433	N	00	N
124	20231207	140553	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98300	1000	2	1.03	14507158600	146167	92.31	97600	100700	96700	126400	68200	97300	99251.33	14.13	0	8256	102566	99932	97966	95332	93366	98950	94350	1100	29100	5000	72000	100	1	22000000	21626	17.59	2.30	12	0.66	5588.00	42750.00	102300	20231201	-3.91	67100	20230324	46.50	102300	-3.91	20231201	67100	46.50	20230324	102300	-3.91	20231201	67100	46.50	20230324	1.07	N	079550	5000	1100 억		3108659	N	N	433	N	00	N
125	20231207	130554	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99200	1900	2	1.95	12760984400	128465	81.13	97600	100700	96700	126400	68200	97300	99335.23	14.13	0	9890	102566	99932	97966	95332	93366	98950	94350	1100	29100	5000	72000	100	1	22000000	21824	17.75	2.32	12	0.58	5588.00	42750.00	102300	20231201	-3.03	67100	20230324	47.84	102300	-3.03	20231201	67100	47.84	20230324	102300	-3.03	20231201	67100	47.84	20230324	1.07	N	079550	5000	1100 억		3108659	N	N	433	N	00	N
126	20231207	120556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98900	1600	2	1.64	11472360600	115432	72.90	97600	100700	96700	126400	68200	97300	99387.34	14.13	0	8603	102566	99932	97966	95332	93366	98950	94350	1100	29100	5000	72000	100	1	22000000	21758	17.70	2.31	12	0.52	5588.00	42750.00	102300	20231201	-3.32	67100	20230324	47.39	102300	-3.32	20231201	67100	47.39	20230324	102300	-3.32	20231201	67100	47.39	20230324	1.07	N	079550	5000	1100 억		3108659	N	N	433	N	00	N
127	20231207	110552	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99000	1700	2	1.75	10247493900	103077	65.09	97600	100700	96700	126400	68200	97300	99417.08	14.13	0	7913	102566	99932	97966	95332	93366	98950	94350	1100	29100	5000	72000	100	1	22000000	21780	17.72	2.32	12	0.47	5588.00	42750.00	102300	20231201	-3.23	67100	20230324	47.54	102300	-3.23	20231201	67100	47.54	20230324	102300	-3.23	20231201	67100	47.54	20230324	1.07	N	079550	5000	1100 억		3108659	N	N	433	N	00	N
128	20231207	100551	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99700	2400	2	2.47	7910774400	79501	50.21	97600	100700	96700	126400	68200	97300	99506.93	14.13	0	9477	102566	99932	97966	95332	93366	98950	94350	1100	29100	5000	72000	100	1	22000000	21934	17.84	2.33	12	0.36	5588.00	42750.00	102300	20231201	-2.54	67100	20230324	48.58	102300	-2.54	20231201	67100	48.58	20230324	102300	-2.54	20231201	67100	48.58	20230324	1.07	N	079550	5000	1100 억		3108659	N	N	433	N	00	N
129	20231207	090557	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98400	1100	2	1.13	966407900	9851	6.22	97600	98700	96700	126400	68200	97300	98107.19	14.13	0	-783	102566	99932	97966	95332	93366	98950	94350	1100	29100	5000	72000	100	1	22000000	21648	17.61	2.30	12	0.04	5588.00	42750.00	102300	20231201	-3.81	67100	20230324	46.65	102300	-3.81	20231201	67100	46.65	20230324	102300	-3.81	20231201	67100	46.65	20230324	1.07	N	079550	5000	1100 억		3108659	N	N	433	N	00	N
130	20231206	160547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97300	-700	5	-0.71	15422203800	157685	105.76	98600	100600	96000	127400	68600	98000	97804.18	14.06	0	3055	104000	101000	99300	96300	94600	100150	95450	1100	29400	5000	72520	100	1	22000000	21406	17.41	2.28	12	0.72	5588.00	42750.00	102300	20231201	-4.89	67100	20230324	45.01	102300	-4.89	20231201	67100	45.01	20230324	102300	-4.89	20231201	67100	45.01	20230324	1.12	N	079550	5000	1100 억		3093582	N	N	433	N	00	N
131	20231206	150556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97500	-500	5	-0.51	14249017500	145637	97.68	98600	100600	96000	127400	68600	98000	97839.27	14.06	0	-396	104000	101000	99300	96300	94600	100150	95450	1100	29400	5000	72520	100	1	22000000	21450	17.45	2.28	12	0.66	5588.00	42750.00	102300	20231201	-4.69	67100	20230324	45.31	102300	-4.69	20231201	67100	45.31	20230324	102300	-4.69	20231201	67100	45.31	20230324	1.12	N	079550	5000	1100 억		3093582	N	N	297	N	00	N
132	20231206	140555	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96600	-1400	5	-1.43	11387206600	116168	77.92	98600	100600	96000	127400	68600	98000	98023.61	14.06	0	-2664	104000	101000	99300	96300	94600	100150	95450	1100	29400	5000	72520	100	1	22000000	21252	17.29	2.26	12	0.53	5588.00	42750.00	102300	20231201	-5.57	67100	20230324	43.96	102300	-5.57	20231201	67100	43.96	20230324	102300	-5.57	20231201	67100	43.96	20230324	1.12	N	079550	5000	1100 억		3093582	N	N	297	N	00	N
133	20231206	130550	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96900	-1100	5	-1.12	8930779700	90694	60.83	98600	100600	96300	127400	68600	98000	98471.56	14.06	0	-4438	104000	101000	99300	96300	94600	100150	95450	1100	29400	5000	72520	100	1	22000000	21318	17.34	2.27	12	0.41	5588.00	42750.00	102300	20231201	-5.28	67100	20230324	44.41	102300	-5.28	20231201	67100	44.41	20230324	102300	-5.28	20231201	67100	44.41	20230324	1.12	N	079550	5000	1100 억		3093582	N	N	297	N	00	N
134	20231206	120546	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98500	500	2	0.51	6365546200	64339	43.15	98600	100600	97700	127400	68600	98000	98937.60	14.06	0	-415	104000	101000	99300	96300	94600	100150	95450	1100	29400	5000	72520	100	1	22000000	21670	17.63	2.30	12	0.29	5588.00	42750.00	102300	20231201	-3.71	67100	20230324	46.80	102300	-3.71	20231201	67100	46.80	20230324	102300	-3.71	20231201	67100	46.80	20230324	1.12	N	079550	5000	1100 억		3093582	N	N	297	N	00	N
135	20231206	110557	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97900	-100	5	-0.10	4766621300	48115	32.27	98600	100600	97700	127400	68600	98000	99067.26	14.06	0	2968	104000	101000	99300	96300	94600	100150	95450	1100	29400	5000	72520	100	1	22000000	21538	17.52	2.29	12	0.22	5588.00	42750.00	102300	20231201	-4.30	67100	20230324	45.90	102300	-4.30	20231201	67100	45.90	20230324	102300	-4.30	20231201	67100	45.90	20230324	1.12	N	079550	5000	1100 억		3093582	N	N	297	N	00	N
136	20231206	100553	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99000	1000	2	1.02	3239829600	32602	21.87	98600	100600	98500	127400	68600	98000	99375.18	14.06	0	2074	104000	101000	99300	96300	94600	100150	95450	1100	29400	5000	72520	100	1	22000000	21780	17.72	2.32	12	0.15	5588.00	42750.00	102300	20231201	-3.23	67100	20230324	47.54	102300	-3.23	20231201	67100	47.54	20230324	102300	-3.23	20231201	67100	47.54	20230324	1.12	N	079550	5000	1100 억		3093582	N	N	297	N	00	N
137	20231206	090551	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99300	1300	2	1.33	311541600	3150	2.11	98600	99500	98500	127400	68600	98000	98902.10	14.06	0	1442	104000	101000	99300	96300	94600	100150	95450	1100	29400	5000	72520	100	1	22000000	21846	17.77	2.32	12	0.01	5588.00	42750.00	102300	20231201	-2.93	67100	20230324	47.99	102300	-2.93	20231201	67100	47.99	20230324	102300	-2.93	20231201	67100	47.99	20230324	1.12	N	079550	5000	1100 억		3093582	N	N	297	N	00	N
138	20231205	160554	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	98000	-2100	5	-2.10	14759929600	148233	83.92	99900	102300	97600	130100	70100	100100	99576.15	14.07	0	26415	104033	102066	99833	97866	95633	103050	98850	1100	30000	5000	74070	100	1	22000000	21560	17.54	2.29	12	0.67	5588.00	42750.00	102300	20231201	-4.20	67100	20230324	46.05	102300	0.00	20231201	67100	46.05	20230324	102300	-4.20	20231201	67100	46.05	20230324	1.13	N	079550	5000	1100 억		3096243	N	N	297	N	00	N
139	20231205	150552	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	98400	-1700	5	-1.70	12867760800	128938	73.00	99900	102300	98300	130100	70100	100100	99798.01	14.07	0	16528	104033	102066	99833	97866	95633	103050	98850	1100	30000	5000	74070	100	1	22000000	21648	17.61	2.30	12	0.59	5588.00	42750.00	102300	20231201	-3.81	67100	20230324	46.65	102300	0.00	20231201	67100	46.65	20230324	102300	-3.81	20231201	67100	46.65	20230324	1.13	N	079550	5000	1100 억		3096243	N	N	0	N	00	N
140	20231205	140553	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	98600	-1500	5	-1.50	10537769200	105299	59.61	99900	102300	98500	130100	70100	100100	100074.73	14.07	0	12289	104033	102066	99833	97866	95633	103050	98850	1100	30000	5000	74070	100	1	22000000	21692	17.64	2.31	12	0.48	5588.00	42750.00	102300	20231201	-3.62	67100	20230324	46.94	102300	0.00	20231201	67100	46.94	20230324	102300	-3.62	20231201	67100	46.94	20230324	1.13	N	079550	5000	1100 억		3096243	N	N	0	N	00	N
141	20231205	130550	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	99900	-200	5	-0.20	8767021700	87409	49.49	99900	102300	98900	130100	70100	100100	100298.88	14.07	0	12597	104033	102066	99833	97866	95633	103050	98850	1100	30000	5000	74070	100	1	22000000	21978	17.88	2.34	12	0.40	5588.00	42750.00	102300	20231201	-2.35	67100	20230324	48.88	102300	0.00	20231201	67100	48.88	20230324	102300	-2.35	20231201	67100	48.88	20230324	1.13	N	079550	5000	1100 억		3096243	N	N	0	N	00	N
142	20231205	120547	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	99900	-200	5	-0.20	8125911300	81003	45.86	99900	102300	98900	130100	70100	100100	100316.22	14.07	0	10888	104033	102066	99833	97866	95633	103050	98850	1100	30000	5000	74070	100	1	22000000	21978	17.88	2.34	12	0.37	5588.00	42750.00	102300	20231201	-2.35	67100	20230324	48.88	102300	0.00	20231201	67100	48.88	20230324	102300	-2.35	20231201	67100	48.88	20230324	1.13	N	079550	5000	1100 억		3096243	N	N	0	N	00	N
143	20231205	110547	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	99900	-200	5	-0.20	6954439000	69261	39.21	99900	102300	98900	130100	70100	100100	100409.23	14.07	0	7391	104033	102066	99833	97866	95633	103050	98850	1100	30000	5000	74070	100	1	22000000	21978	17.88	2.34	12	0.31	5588.00	42750.00	102300	20231201	-2.35	67100	20230324	48.88	102300	0.00	20231201	67100	48.88	20230324	102300	-2.35	20231201	67100	48.88	20230324	1.13	N	079550	5000	1100 억		3096243	N	N	0	N	00	N
144	20231205	100549	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	100000	-100	5	-0.10	4913115600	48727	27.59	99900	102300	99200	130100	70100	100100	100829.67	14.07	0	5447	104033	102066	99833	97866	95633	103050	98850	1100	30000	5000	74070	100	1	22000000	22000	17.90	2.34	12	0.22	5588.00	42750.00	102300	20231201	-2.25	67100	20230324	49.03	102300	0.00	20231201	67100	49.03	20230324	102300	-2.25	20231201	67100	49.03	20230324	1.13	N	079550	5000	1100 억		3096243	N	N	0	N	00	N
145	20231205	090547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	101500	1400	2	1.40	639806500	6347	3.59	99900	101500	99200	130100	70100	100100	100806.33	14.07	0	879	104033	102066	99833	97866	95633	103050	98850	1100	30000	5000	74070	100	1	22000000	22330	18.16	2.37	12	0.03	5588.00	42750.00	102300	20231201	-0.78	67100	20230324	51.27	102300	-0.78	20231201	67100	51.27	20230324	102300	-0.78	20231201	67100	51.27	20230324	1.13	N	079550	5000	1100 억		3096243	N	N	0	N	00	N
146	20231204	160547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	100100	0	3	0.00	17619194100	176297	60.43	99900	101800	97600	130100	70100	100100	99940.06	14.05	0	18267	104766	102432	99966	97632	95166	103600	98800	1100	30000	5000	74070	100	1	22000000	22022	17.91	2.34	12	0.80	5588.00	42750.00	102300	20231201	-2.15	67100	20230324	49.18	102300	-2.15	20231201	67100	49.18	20230324	102300	-2.15	20231201	67100	49.18	20230324	1.17	N	079550	5000	1100 억		3090347	N	N	1761	N	00	N
147	20231204	150549	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	100400	300	2	0.30	16866019800	168774	57.85	99900	101800	97600	130100	70100	100100	99932.57	14.05	0	15538	104766	102432	99966	97632	95166	103600	98800	1100	30000	5000	74070	100	1	22000000	22088	17.97	2.35	12	0.77	5588.00	42750.00	102300	20231201	-1.86	67100	20230324	49.63	102300	-1.86	20231201	67100	49.63	20230324	102300	-1.86	20231201	67100	49.63	20230324	1.17	N	079550	5000	1100 억		3090347	N	N	1761	N	00	N
148	20231204	140545	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	100600	500	2	0.50	15233491500	152510	52.28	99900	101800	97600	130100	70100	100100	99885.19	14.05	0	11433	104766	102432	99966	97632	95166	103600	98800	1100	30000	5000	74070	100	1	22000000	22132	18.00	2.35	12	0.69	5588.00	42750.00	102300	20231201	-1.66	67100	20230324	49.93	102300	-1.66	20231201	67100	49.93	20230324	102300	-1.66	20231201	67100	49.93	20230324	1.17	N	079550	5000	1100 억		3090347	N	N	1761	N	00	N
149	20231204	130543	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	100700	600	2	0.60	13616841600	136393	46.75	99900	101800	97600	130100	70100	100100	99835.33	14.05	0	7100	104766	102432	99966	97632	95166	103600	98800	1100	30000	5000	74070	100	1	22000000	22154	18.02	2.36	12	0.62	5588.00	42750.00	102300	20231201	-1.56	67100	20230324	50.07	102300	-1.56	20231201	67100	50.07	20230324	102300	-1.56	20231201	67100	50.07	20230324	1.17	N	079550	5000	1100 억		3090347	N	N	1761	N	00	N
150	20231204	120542	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	100700	600	2	0.60	12391360800	124216	42.58	99900	101800	97600	130100	70100	100100	99756.55	14.05	0	5294	104766	102432	99966	97632	95166	103600	98800	1100	30000	5000	74070	100	1	22000000	22154	18.02	2.36	12	0.56	5588.00	42750.00	102300	20231201	-1.56	67100	20230324	50.07	102300	-1.56	20231201	67100	50.07	20230324	102300	-1.56	20231201	67100	50.07	20230324	1.17	N	079550	5000	1100 억		3090347	N	N	1761	N	00	N
151	20231204	110546	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	100400	300	2	0.30	10727897500	107695	36.92	99900	101800	97600	130100	70100	100100	99613.69	14.05	0	4831	104766	102432	99966	97632	95166	103600	98800	1100	30000	5000	74070	100	1	22000000	22088	17.97	2.35	12	0.49	5588.00	42750.00	102300	20231201	-1.86	67100	20230324	49.63	102300	-1.86	20231201	67100	49.63	20230324	102300	-1.86	20231201	67100	49.63	20230324	1.17	N	079550	5000	1100 억		3090347	N	N	1761	N	00	N
152	20231204	100544	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99000	-1100	5	-1.10	7820742700	78682	26.97	99900	101800	97600	130100	70100	100100	99396.82	14.05	0	8668	104766	102432	99966	97632	95166	103600	98800	1100	30000	5000	74070	100	1	22000000	21780	17.72	2.32	12	0.36	5588.00	42750.00	102300	20231201	-3.23	67100	20230324	47.54	102300	-3.23	20231201	67100	47.54	20230324	102300	-3.23	20231201	67100	47.54	20230324	1.17	N	079550	5000	1100 억		3090347	N	N	1761	N	00	N
153	20231204	090544	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	99200	-900	5	-0.90	1603541300	16263	5.57	99900	99900	97600	130100	70100	100100	98600.31	14.05	0	-4975	104766	102432	99966	97632	95166	103600	98800	1100	30000	5000	74070	100	1	22000000	21824	17.75	2.32	12	0.07	5588.00	42750.00	102300	20231201	-3.03	67100	20230324	47.84	102300	-3.03	20231201	67100	47.84	20230324	102300	-3.03	20231201	67100	47.84	20230324	1.17	N	079550	5000	1100 억		3090347	N	N	1761	N	00	N
154	20231201	160545	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	100100	2600	2	2.67	29265896300	290654	170.99	98000	102300	97500	126700	68300	97500	100690.60	13.83	0	55775	100300	98900	97100	95700	93900	99600	96400	1100	29200	5000	72150	100	1	22000000	22022	17.91	2.34	12	1.32	5588.00	42750.00	102300	20231201	-2.15	67100	20230324	49.18	102300	-2.15	20231201	67100	49.18	20230324	102300	-2.15	20231201	67100	49.18	20230324	1.17	N	079550	5000	1100 억		3042210	N	N	1761	N	00	N
155	20231201	150543	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	100300	2800	2	2.87	28171558700	279722	164.56	98000	102300	97500	126700	68300	97500	100712.70	13.83	0	53249	100300	98900	97100	95700	93900	99600	96400	1100	29200	5000	72150	100	1	22000000	22066	17.95	2.35	12	1.27	5588.00	42750.00	102300	20231201	-1.96	67100	20230324	49.48	102300	-1.96	20231201	67100	49.48	20230324	102300	-1.96	20231201	67100	49.48	20230324	1.17	N	079550	5000	1100 억		3042210	N	N	5	N	00	N
156	20231201	140543	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	100400	2900	2	2.97	26040209900	258474	152.06	98000	102300	97500	126700	68300	97500	100745.95	13.83	0	51508	100300	98900	97100	95700	93900	99600	96400	1100	29200	5000	72150	100	1	22000000	22088	17.97	2.35	12	1.17	5588.00	42750.00	102300	20231201	-1.86	67100	20230324	49.63	102300	-1.86	20231201	67100	49.63	20230324	102300	-1.86	20231201	67100	49.63	20230324	1.17	N	079550	5000	1100 억		3042210	N	N	5	N	00	N
157	20231201	130543	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	100500	3000	2	3.08	24247876500	240657	141.58	98000	102300	97500	126700	68300	97500	100757.00	13.83	0	50638	100300	98900	97100	95700	93900	99600	96400	1100	29200	5000	72150	100	1	22000000	22110	17.98	2.35	12	1.09	5588.00	42750.00	102300	20231201	-1.76	67100	20230324	49.78	102300	-1.76	20231201	67100	49.78	20230324	102300	-1.76	20231201	67100	49.78	20230324	1.17	N	079550	5000	1100 억		3042210	N	N	5	N	00	N
158	20231201	120548	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	100900	3400	2	3.49	22376465600	222082	130.65	98000	102300	97500	126700	68300	97500	100757.67	13.83	0	46668	100300	98900	97100	95700	93900	99600	96400	1100	29200	5000	72150	100	1	22000000	22198	18.06	2.36	12	1.01	5588.00	42750.00	102300	20231201	-1.37	67100	20230324	50.37	102300	-1.37	20231201	67100	50.37	20230324	102300	-1.37	20231201	67100	50.37	20230324	1.17	N	079550	5000	1100 억		3042210	N	N	5	N	00	N
159	20231201	110545	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	100300	2800	2	2.87	20494035700	203305	119.60	98000	102300	97500	126700	68300	97500	100804.39	13.83	0	43969	100300	98900	97100	95700	93900	99600	96400	1100	29200	5000	72150	100	1	22000000	22066	17.95	2.35	12	0.92	5588.00	42750.00	102300	20231201	-1.96	67100	20230324	49.48	102300	-1.96	20231201	67100	49.48	20230324	102300	-1.96	20231201	67100	49.48	20230324	1.17	N	079550	5000	1100 억		3042210	N	N	5	N	00	N
160	20231201	100548	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	100900	3400	2	3.49	16216187300	160835	94.62	98000	102300	97500	126700	68300	97500	100824.99	13.83	0	41981	100300	98900	97100	95700	93900	99600	96400	1100	29200	5000	72150	100	1	22000000	22198	18.06	2.36	12	0.73	5588.00	42750.00	102300	20231201	-1.37	67100	20230324	50.37	102300	-1.37	20231201	67100	50.37	20230324	102300	-1.37	20231201	67100	50.37	20230324	1.17	N	079550	5000	1100 억		3042210	N	N	5	N	00	N
161	20231201	090542	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98700	1200	2	1.23	716804500	7286	4.29	98000	98900	97500	126700	68300	97500	98381.07	13.83	0	246	100300	98900	97100	95700	93900	99600	96400	1100	29200	5000	72150	100	1	22000000	21714	17.66	2.31	12	0.03	5588.00	42750.00	99500	20231113	-0.80	67100	20230324	47.09	99500	-0.80	20231113	67100	47.09	20230324	99500	-0.80	20231113	67100	47.09	20230324	1.17	N	079550	5000	1100 억		3042210	N	N	5	N	00	N