KissMeData/454910/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161412	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15817812200	306663	117.60	50400	52800	50000	65900	35500	50700	51575.76	3.74	16616	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2424445	N	N	440	N	N
3	20241231	151356	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15817812200	306663	117.60	50400	52800	50000	65900	35500	50700	51575.76	3.74	16616	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2424445	N	N	440	N	N
4	20241231	141404	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15817812200	306663	117.60	50400	52800	50000	65900	35500	50700	51575.76	3.74	16616	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2424445	N	N	440	N	N
5	20241231	131412	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15817812200	306663	117.60	50400	52800	50000	65900	35500	50700	51575.76	3.74	16616	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2424445	N	N	440	N	N
6	20241231	121411	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15817812200	306663	117.60	50400	52800	50000	65900	35500	50700	51575.76	3.74	16616	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2424445	N	N	440	N	N
7	20241231	111411	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15817812200	306663	117.60	50400	52800	50000	65900	35500	50700	51575.76	3.74	16616	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2424445	N	N	440	N	N
8	20241231	101404	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15817812200	306663	117.60	50400	52800	50000	65900	35500	50700	51575.76	3.74	16616	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2424445	N	N	440	N	N
9	20241231	091407	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15817812200	306663	117.60	50400	52800	50000	65900	35500	50700	51575.76	3.74	16616	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2424445	N	N	440	N	N
10	20241230	161357	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52300	1600	2	3.16	15718905600	304767	116.88	50400	52800	50000	65900	35500	50700	51575.76	3.71	0	14807	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33901	-174.33	7.73	12	0.47	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	116800	-55.22	20240102	49850	4.91	20241220	0.95	N	454910	500	324 억	2407829	N	N	440	N	N
11	20241230	151407	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52100	1400	2	2.76	14921265100	289508	111.03	50400	52800	50000	65900	35500	50700	51540.10	3.71	0	17179	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33771	-173.67	7.70	12	0.45	-300.00	6770.00	124500	20231221	-58.15	49850	20241220	4.51	116800	-55.39	20240102	49850	4.51	20241220	116800	-55.39	20240102	49850	4.51	20241220	0.95	N	454910	500	324 억	2407829	N	N	306	N	N
12	20241230	141406	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	52400	1700	2	3.35	13133346800	255240	97.88	50400	52800	50000	65900	35500	50700	51454.92	3.71	0	10949	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33966	-174.67	7.74	12	0.39	-300.00	6770.00	124500	20231221	-57.91	49850	20241220	5.12	116800	-55.14	20240102	49850	5.12	20241220	116800	-55.14	20240102	49850	5.12	20241220	0.95	N	454910	500	324 억	2407829	N	N	306	N	N
13	20241230	131408	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	51800	1100	2	2.17	8987555700	175747	67.40	50400	52000	50000	65900	35500	50700	51139.19	3.71	0	5833	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33577	-172.67	7.65	12	0.27	-300.00	6770.00	124500	20231221	-58.39	49850	20241220	3.91	116800	-55.65	20240102	49850	3.91	20241220	116800	-55.65	20240102	49850	3.91	20241220	0.95	N	454910	500	324 억	2407829	N	N	306	N	N
14	20241230	121402	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	51200	500	2	0.99	6636561500	130155	49.91	50400	51600	50000	65900	35500	50700	50989.70	3.71	0	-88	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33188	-170.67	7.56	12	0.20	-300.00	6770.00	124500	20231221	-58.88	49850	20241220	2.71	116800	-56.16	20240102	49850	2.71	20241220	116800	-56.16	20240102	49850	2.71	20241220	0.95	N	454910	500	324 억	2407829	N	N	306	N	N
15	20241230	111359	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	50900	200	2	0.39	5635647500	110573	42.40	50400	51600	50000	65900	35500	50700	50967.68	3.71	0	-751	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	32993	-169.67	7.52	12	0.17	-300.00	6770.00	124500	20231221	-59.12	49850	20241220	2.11	116800	-56.42	20240102	49850	2.11	20241220	116800	-56.42	20240102	49850	2.11	20241220	0.95	N	454910	500	324 억	2407829	N	N	306	N	N
16	20241230	101402	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	51000	300	2	0.59	3777256400	74231	28.47	50400	51600	50000	65900	35500	50700	50885.18	3.71	0	-1301	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	33058	-170.00	7.53	12	0.11	-300.00	6770.00	124500	20231221	-59.04	49850	20241220	2.31	116800	-56.34	20240102	49850	2.31	20241220	116800	-56.34	20240102	49850	2.31	20241220	0.95	N	454910	500	324 억	2407829	N	N	306	N	N
17	20241230	091406	55	30.00	KOSPI200		기계·장비	N	N	N	Y	40	Y	50700	0	3	0.00	967664300	19189	7.36	50400	50900	50000	65900	35500	50700	50427.96	3.71	0	1694	53900	52300	51200	49600	48500	51750	49050	324	15200	500	36500	100	1	64819980	32864	-169.00	7.49	12	0.03	-300.00	6770.00	124500	20231221	-59.28	49850	20241220	1.71	116800	-56.59	20240102	49850	1.71	20241220	116800	-56.59	20240102	49850	1.71	20241220	0.95	N	454910	500	324 억	2407829	N	N	306	N	N
18	20241227	161358	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50700	-1500	5	-2.87	13200928100	258551	48.60	52500	52800	50100	67800	36600	52200	51057.86	3.72	0	-9944	55200	53700	52900	51400	50600	53300	51000	324	15600	500	37580	100	1	64819980	32864	-169.00	7.49	12	0.40	-300.00	6770.00	124500	20231221	-59.28	49850	20241220	1.71	116800	-56.59	20240102	49850	1.71	20241220	118500	-57.22	20231228	49850	1.71	20241220	0.92	N	454910	500	324 억	2411223	N	N	306	N	N
19	20241227	151358	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	-1400	5	-2.68	12589250900	246494	46.34	52500	52800	50100	67800	36600	52200	51073.13	3.72	0	-8102	55200	53700	52900	51400	50600	53300	51000	324	15600	500	37580	100	1	64819980	32929	-169.33	7.50	12	0.38	-300.00	6770.00	124500	20231221	-59.20	49850	20241220	1.91	116800	-56.51	20240102	49850	1.91	20241220	118500	-57.13	20231228	49850	1.91	20241220	0.92	N	454910	500	324 억	2411223	N	N	430	N	N
20	20241227	141400	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50900	-1300	5	-2.49	11615791100	227358	42.74	52500	52800	50100	67800	36600	52200	51090.18	3.72	0	-7356	55200	53700	52900	51400	50600	53300	51000	324	15600	500	37580	100	1	64819980	32993	-169.67	7.52	12	0.35	-300.00	6770.00	124500	20231221	-59.12	49850	20241220	2.11	116800	-56.42	20240102	49850	2.11	20241220	118500	-57.05	20231228	49850	2.11	20241220	0.92	N	454910	500	324 억	2411223	N	N	430	N	N
21	20241227	131358	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50600	-1600	5	-3.07	10716927800	209634	39.41	52500	52800	50100	67800	36600	52200	51121.95	3.72	0	-9355	55200	53700	52900	51400	50600	53300	51000	324	15600	500	37580	100	1	64819980	32799	-168.67	7.47	12	0.32	-300.00	6770.00	124500	20231221	-59.36	49850	20241220	1.50	116800	-56.68	20240102	49850	1.50	20241220	118500	-57.30	20231228	49850	1.50	20241220	0.92	N	454910	500	324 억	2411223	N	N	430	N	N
22	20241227	121359	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	-1700	5	-3.26	10048799000	196441	36.93	52500	52800	50100	67800	36600	52200	51154.14	3.72	0	-6990	55200	53700	52900	51400	50600	53300	51000	324	15600	500	37580	100	1	64819980	32734	-168.33	7.46	12	0.30	-300.00	6770.00	124500	20231221	-59.44	49850	20241220	1.30	116800	-56.76	20240102	49850	1.30	20241220	118500	-57.38	20231228	49850	1.30	20241220	0.92	N	454910	500	324 억	2411223	N	N	430	N	N
23	20241227	111357	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	-1800	5	-3.45	8496554300	165706	31.15	52500	52800	50100	67800	36600	52200	51274.72	3.72	0	-2567	55200	53700	52900	51400	50600	53300	51000	324	15600	500	37580	100	1	64819980	32669	-168.00	7.44	12	0.26	-300.00	6770.00	124500	20231221	-59.52	49850	20241220	1.10	116800	-56.85	20240102	49850	1.10	20241220	118500	-57.47	20231228	49850	1.10	20241220	0.92	N	454910	500	324 억	2411223	N	N	430	N	N
24	20241227	101357	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51500	-700	5	-1.34	4744654700	91774	17.25	52500	52800	51100	67800	36600	52200	51699.19	3.72	0	-7090	55200	53700	52900	51400	50600	53300	51000	324	15600	500	37580	100	1	64819980	33382	-171.67	7.61	12	0.14	-300.00	6770.00	124500	20231221	-58.63	49850	20241220	3.31	116800	-55.91	20240102	49850	3.31	20241220	118500	-56.54	20231228	49850	3.31	20241220	0.92	N	454910	500	324 억	2411223	N	N	430	N	N
25	20241227	091402	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	-600	5	-1.15	2041724100	39175	7.36	52500	52800	51500	67800	36600	52200	52117.98	3.72	0	-2920	55200	53700	52900	51400	50600	53300	51000	324	15600	500	37580	100	1	64819980	33447	-172.00	7.62	12	0.06	-300.00	6770.00	124500	20231221	-58.55	49850	20241220	3.51	116800	-55.82	20240102	49850	3.51	20241220	118500	-56.46	20231228	49850	3.51	20241220	0.92	N	454910	500	324 억	2411223	N	N	430	N	N
26	20241226	161351	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	800	2	1.56	28056282800	527453	172.38	52300	54400	52100	66800	36000	51400	53194.05	3.70	0	12078	53466	52432	51466	50432	49466	52950	50950	324	15400	500	37000	100	1	64819980	33836	-174.00	7.71	12	0.81	-300.00	6770.00	124500	20231221	-58.07	49850	20241220	4.71	116800	-55.31	20240102	49850	4.71	20241220	118500	-55.95	20231228	49850	4.71	20241220	0.91	N	454910	500	324 억	2396576	N	N	429	N	N
27	20241226	151349	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	800	2	1.56	27056288500	508310	166.12	52300	54400	52100	66800	36000	51400	53228.04	3.70	0	8002	53466	52432	51466	50432	49466	52950	50950	324	15400	500	37000	100	1	64819980	33836	-174.00	7.71	12	0.78	-300.00	6770.00	124500	20231221	-58.07	49850	20241220	4.71	116800	-55.31	20240102	49850	4.71	20241220	118500	-55.95	20231228	49850	4.71	20241220	0.91	N	454910	500	324 억	2396576	N	N	164	N	N
28	20241226	141347	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	900	2	1.75	25194685600	472753	154.50	52300	54400	52100	66800	36000	51400	53293.68	3.70	0	7441	53466	52432	51466	50432	49466	52950	50950	324	15400	500	37000	100	1	64819980	33901	-174.33	7.73	12	0.73	-300.00	6770.00	124500	20231221	-57.99	49850	20241220	4.91	116800	-55.22	20240102	49850	4.91	20241220	118500	-55.86	20231228	49850	4.91	20241220	0.91	N	454910	500	324 억	2396576	N	N	164	N	N
29	20241226	131348	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	1500	2	2.92	23036571900	431692	141.08	52300	54400	52100	66800	36000	51400	53363.59	3.70	0	6409	53466	52432	51466	50432	49466	52950	50950	324	15400	500	37000	100	1	64819980	34290	-176.33	7.81	12	0.67	-300.00	6770.00	124500	20231221	-57.51	49850	20241220	6.12	116800	-54.71	20240102	49850	6.12	20241220	118500	-55.36	20231228	49850	6.12	20241220	0.91	N	454910	500	324 억	2396576	N	N	164	N	N
30	20241226	121346	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53100	1700	2	3.31	21852962600	409364	133.79	52300	54400	52100	66800	36000	51400	53382.87	3.70	0	8719	53466	52432	51466	50432	49466	52950	50950	324	15400	500	37000	100	1	64819980	34419	-177.00	7.84	12	0.63	-300.00	6770.00	124500	20231221	-57.35	49850	20241220	6.52	116800	-54.54	20240102	49850	6.52	20241220	118500	-55.19	20231228	49850	6.52	20241220	0.91	N	454910	500	324 억	2396576	N	N	164	N	N
31	20241226	111345	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	1400	2	2.72	20820017200	389840	127.40	52300	54400	52100	66800	36000	51400	53406.73	3.70	0	10022	53466	52432	51466	50432	49466	52950	50950	324	15400	500	37000	100	1	64819980	34225	-176.00	7.80	12	0.60	-300.00	6770.00	124500	20231221	-57.59	49850	20241220	5.92	116800	-54.79	20240102	49850	5.92	20241220	118500	-55.44	20231228	49850	5.92	20241220	0.91	N	454910	500	324 억	2396576	N	N	164	N	N
32	20241226	101348	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	1600	2	3.11	18850152700	352671	115.26	52300	54400	52100	66800	36000	51400	53449.87	3.70	0	11278	53466	52432	51466	50432	49466	52950	50950	324	15400	500	37000	100	1	64819980	34355	-176.67	7.83	12	0.54	-300.00	6770.00	124500	20231221	-57.43	49850	20241220	6.32	116800	-54.62	20240102	49850	6.32	20241220	118500	-55.27	20231228	49850	6.32	20241220	0.91	N	454910	500	324 억	2396576	N	N	164	N	N
33	20241226	091343	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	1900	2	3.70	4441787700	84236	27.53	52300	53400	52100	66800	36000	51400	52730.78	3.70	0	3306	53466	52432	51466	50432	49466	52950	50950	324	15400	500	37000	100	1	64819980	34549	-177.67	7.87	12	0.13	-300.00	6770.00	124500	20231221	-57.19	49850	20241220	6.92	116800	-54.37	20240102	49850	6.92	20241220	118500	-55.02	20231228	49850	6.92	20241220	0.91	N	454910	500	324 억	2396576	N	N	164	N	N
34	20241224	161345	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	600	2	1.18	15688093700	303679	187.53	51000	52500	50500	66000	35600	50800	51661.00	3.72	0	-19994	51766	51282	50616	50132	49466	50950	49800	324	15200	500	36570	100	1	64819980	33317	-171.33	7.59	12	0.47	-300.00	6770.00	124500	20231221	-58.71	49850	20241220	3.11	116800	-55.99	20240102	49850	3.11	20241220	118500	-56.62	20231228	49850	3.11	20241220	0.93	N	454910	500	324 억	2408157	N	N	164	N	N
35	20241224	151346	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	600	2	1.18	15190350200	293999	181.55	51000	52500	50500	66000	35600	50800	51668.03	3.72	0	-19190	51766	51282	50616	50132	49466	50950	49800	324	15200	500	36570	100	1	64819980	33317	-171.33	7.59	12	0.45	-300.00	6770.00	124500	20231221	-58.71	49850	20241220	3.11	116800	-55.99	20240102	49850	3.11	20241220	118500	-56.62	20231228	49850	3.11	20241220	0.93	N	454910	500	324 억	2408157	N	N	457	N	N
36	20241224	141342	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	900	2	1.77	13578846300	262770	162.26	51000	52500	50500	66000	35600	50800	51675.79	3.72	0	-11635	51766	51282	50616	50132	49466	50950	49800	324	15200	500	36570	100	1	64819980	33512	-172.33	7.64	12	0.41	-300.00	6770.00	124500	20231221	-58.47	49850	20241220	3.71	116800	-55.74	20240102	49850	3.71	20241220	118500	-56.37	20231228	49850	3.71	20241220	0.93	N	454910	500	324 억	2408157	N	N	457	N	N
37	20241224	131344	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	900	2	1.77	12600347500	243835	150.57	51000	52500	50500	66000	35600	50800	51675.71	3.72	0	-4220	51766	51282	50616	50132	49466	50950	49800	324	15200	500	36570	100	1	64819980	33512	-172.33	7.64	12	0.38	-300.00	6770.00	124500	20231221	-58.47	49850	20241220	3.71	116800	-55.74	20240102	49850	3.71	20241220	118500	-56.37	20231228	49850	3.71	20241220	0.93	N	454910	500	324 억	2408157	N	N	457	N	N
38	20241224	121347	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	800	2	1.57	11902114600	230314	142.22	51000	52500	50500	66000	35600	50800	51677.77	3.72	0	-2105	51766	51282	50616	50132	49466	50950	49800	324	15200	500	36570	100	1	64819980	33447	-172.00	7.62	12	0.36	-300.00	6770.00	124500	20231221	-58.55	49850	20241220	3.51	116800	-55.82	20240102	49850	3.51	20241220	118500	-56.46	20231228	49850	3.51	20241220	0.93	N	454910	500	324 억	2408157	N	N	457	N	N
39	20241224	111345	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	1300	2	2.56	10631426700	205804	127.09	51000	52500	50500	66000	35600	50800	51658.02	3.72	0	-337	51766	51282	50616	50132	49466	50950	49800	324	15200	500	36570	100	1	64819980	33771	-173.67	7.70	12	0.32	-300.00	6770.00	124500	20231221	-58.15	49850	20241220	4.51	116800	-55.39	20240102	49850	4.51	20241220	118500	-56.03	20231228	49850	4.51	20241220	0.93	N	454910	500	324 억	2408157	N	N	457	N	N
40	20241224	101344	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	600	2	1.18	4978225600	97123	59.97	51000	51600	50500	66000	35600	50800	51256.92	3.72	0	-738	51766	51282	50616	50132	49466	50950	49800	324	15200	500	36570	100	1	64819980	33317	-171.33	7.59	12	0.15	-300.00	6770.00	124500	20231221	-58.71	49850	20241220	3.11	116800	-55.99	20240102	49850	3.11	20241220	118500	-56.62	20231228	49850	3.11	20241220	0.93	N	454910	500	324 억	2408157	N	N	457	N	N
41	20241224	091351	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	0	3	0.00	743733300	14639	9.04	51000	51200	50500	66000	35600	50800	50804.93	3.72	0	-188	51766	51282	50616	50132	49466	50950	49800	324	15200	500	36570	100	1	64819980	32929	-169.33	7.50	12	0.02	-300.00	6770.00	124500	20231221	-59.20	49850	20241220	1.91	116800	-56.51	20240102	49850	1.91	20241220	118500	-57.13	20231228	49850	1.91	20241220	0.93	N	454910	500	324 억	2408157	N	N	457	N	N
42	20241223	161335	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	100	2	0.20	8001954250	157772	46.80	50900	51100	49950	65900	35500	50700	50718.13	3.70	-1798	13717	52866	51782	50816	49732	48766	51300	49250	324	15200	500	36500	100	1	64819980	32929	-169.33	7.50	12	0.24	-300.00	6770.00	124500	20231221	-59.20	49850	20241220	1.91	116800	-56.51	20240102	49850	1.91	20241220	118500	-57.13	20231228	49850	1.91	20241220	0.92	N	454910	500	324 억	2395328	N	N	441	N	N
43	20241223	151339	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	100	2	0.20	7435538150	146613	43.49	50900	51100	49950	65900	35500	50700	50715.43	3.70	-1798	13363	52866	51782	50816	49732	48766	51300	49250	324	15200	500	36500	100	1	64819980	32929	-169.33	7.50	12	0.23	-300.00	6770.00	124500	20231221	-59.20	49850	20241220	1.91	116800	-56.51	20240102	49850	1.91	20241220	118500	-57.13	20231228	49850	1.91	20241220	0.92	N	454910	500	324 억	2395328	N	N	382	N	N
44	20241223	141335	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	300	2	0.59	6586319650	129915	38.54	50900	51100	49950	65900	35500	50700	50697.14	3.70	-1798	15446	52866	51782	50816	49732	48766	51300	49250	324	15200	500	36500	100	1	64819980	33058	-170.00	7.53	12	0.20	-300.00	6770.00	124500	20231221	-59.04	49850	20241220	2.31	116800	-56.34	20240102	49850	2.31	20241220	118500	-56.96	20231228	49850	2.31	20241220	0.92	N	454910	500	324 억	2395328	N	N	382	N	N
45	20241223	131334	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	100	2	0.20	5746872650	113417	33.65	50900	51100	49950	65900	35500	50700	50670.25	3.70	-1798	11074	52866	51782	50816	49732	48766	51300	49250	324	15200	500	36500	100	1	64819980	32929	-169.33	7.50	12	0.17	-300.00	6770.00	124500	20231221	-59.20	49850	20241220	1.91	116800	-56.51	20240102	49850	1.91	20241220	118500	-57.13	20231228	49850	1.91	20241220	0.92	N	454910	500	324 억	2395328	N	N	382	N	N
46	20241223	121338	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	100	2	0.20	4975459650	98263	29.15	50900	51100	49950	65900	35500	50700	50633.99	3.70	-1798	10805	52866	51782	50816	49732	48766	51300	49250	324	15200	500	36500	100	1	64819980	32929	-169.33	7.50	12	0.15	-300.00	6770.00	124500	20231221	-59.20	49850	20241220	1.91	116800	-56.51	20240102	49850	1.91	20241220	118500	-57.13	20231228	49850	1.91	20241220	0.92	N	454910	500	324 억	2395328	N	N	382	N	N
47	20241223	111332	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	300	2	0.59	4243240550	83882	24.88	50900	51100	49950	65900	35500	50700	50585.59	3.70	-1798	9562	52866	51782	50816	49732	48766	51300	49250	324	15200	500	36500	100	1	64819980	33058	-170.00	7.53	12	0.13	-300.00	6770.00	124500	20231221	-59.04	49850	20241220	2.31	116800	-56.34	20240102	49850	2.31	20241220	118500	-56.96	20231228	49850	2.31	20241220	0.92	N	454910	500	324 억	2395328	N	N	382	N	N
48	20241223	101326	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50700	0	3	0.00	2877398550	56983	16.90	50900	51100	49950	65900	35500	50700	50495.09	3.70	-1798	-1011	52866	51782	50816	49732	48766	51300	49250	324	15200	500	36500	100	1	64819980	32864	-169.00	7.49	12	0.09	-300.00	6770.00	124500	20231221	-59.28	49850	20241220	1.71	116800	-56.59	20240102	49850	1.71	20241220	118500	-57.22	20231228	49850	1.71	20241220	0.92	N	454910	500	324 억	2395328	N	N	382	N	N
49	20241223	091332	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50600	-100	5	-0.20	956134800	18843	5.59	50900	51100	50500	65900	35500	50700	50742.58	3.70	-1798	-6531	52866	51782	50816	49732	48766	51300	49250	324	15200	500	36500	100	1	64819980	32799	-168.67	7.47	12	0.03	-300.00	6770.00	124500	20231221	-59.36	49850	20241220	1.50	116800	-56.68	20240102	49850	1.50	20241220	118500	-57.30	20231228	49850	1.50	20241220	0.92	N	454910	500	324 억	2395328	N	N	382	N	N
50	20241220	161326	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	50700	-1000	5	-1.93	16828236500	333532	163.44	51700	51900	49850	67200	36200	51700	50453.94	3.66	0	-6708	52900	52300	51800	51200	50700	52600	51500	324	15500	500	37220	100	1	64819980	32864	-169.00	7.49	12	0.51	-300.00	6770.00	124500	20231221	-59.28	49850	20241220	1.71	116800	-56.59	20240102	49850	1.71	20241220	124500	-59.28	20231221	49850	1.71	20241220	0.93	N	454910	500	324 억	2375182	N	N	382	N	N
51	20241220	151330	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	50300	-1400	5	-2.71	14132420200	280312	137.36	51700	51900	49850	67200	36200	51700	50416.58	3.66	0	4534	52900	52300	51800	51200	50700	52600	51500	324	15500	500	37220	100	1	64819980	32604	-167.67	7.43	12	0.43	-300.00	6770.00	124500	20231221	-59.60	49850	20241220	0.90	116800	-56.93	20240102	49850	0.90	20241220	124500	-59.60	20231221	49850	0.90	20241220	0.93	N	454910	500	324 억	2375182	N	N	251	N	N
52	20241220	141327	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	50100	-1600	5	-3.09	12237554250	242577	118.87	51700	51900	49850	67200	36200	51700	50447.93	3.66	0	-902	52900	52300	51800	51200	50700	52600	51500	324	15500	500	37220	100	1	64819980	32475	-167.00	7.40	12	0.37	-300.00	6770.00	124500	20231221	-59.76	49850	20241220	0.50	116800	-57.11	20240102	49850	0.50	20241220	124500	-59.76	20231221	49850	0.50	20241220	0.93	N	454910	500	324 억	2375182	N	N	251	N	N
53	20241220	131327	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	50000	-1700	5	-3.29	8797695200	173737	85.14	51700	51900	50000	67200	36200	51700	50637.78	3.66	0	-7781	52900	52300	51800	51200	50700	52600	51500	324	15500	500	37220	100	1	64819980	32410	-166.67	7.39	12	0.27	-300.00	6770.00	124500	20231221	-59.84	50000	20241220	0.00	116800	-57.19	20240102	50000	0.00	20241220	124500	-59.84	20231221	50000	0.00	20241220	0.93	N	454910	500	324 억	2375182	N	N	251	N	N
54	20241220	121324	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	50300	-1400	5	-2.71	7044070300	138759	68.00	51700	51900	50200	67200	36200	51700	50764.53	3.66	0	-6658	52900	52300	51800	51200	50700	52600	51500	324	15500	500	37220	100	1	64819980	32604	-167.67	7.43	12	0.21	-300.00	6770.00	124500	20231221	-59.60	50200	20241220	0.20	116800	-56.93	20240102	50200	0.20	20241220	124500	-59.60	20231221	50200	0.20	20241220	0.93	N	454910	500	324 억	2375182	N	N	251	N	N
55	20241220	111324	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50600	-1100	5	-2.13	4664552800	91519	44.85	51700	51900	50600	67200	36200	51700	50967.84	3.66	0	-5316	52900	52300	51800	51200	50700	52600	51500	324	15500	500	37220	100	1	64819980	32799	-168.67	7.47	12	0.14	-300.00	6770.00	124500	20231221	-59.36	50200	20241210	0.80	116800	-56.68	20240102	50200	0.80	20241210	124500	-59.36	20231221	50200	0.80	20241210	0.93	N	454910	500	324 억	2375182	N	N	251	N	N
56	20241220	101326	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50900	-800	5	-1.55	3277689300	64176	31.45	51700	51900	50700	67200	36200	51700	51073.08	3.66	0	-3450	52900	52300	51800	51200	50700	52600	51500	324	15500	500	37220	100	1	64819980	32993	-169.67	7.52	12	0.10	-300.00	6770.00	124500	20231221	-59.12	50200	20241210	1.39	116800	-56.42	20240102	50200	1.39	20241210	124500	-59.12	20231221	50200	1.39	20241210	0.93	N	454910	500	324 억	2375182	N	N	251	N	N
57	20241220	091328	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51300	-400	5	-0.77	832921900	16166	7.92	51700	51900	51200	67200	36200	51700	51522.66	3.66	0	-1244	52900	52300	51800	51200	50700	52600	51500	324	15500	500	37220	100	1	64819980	33253	-171.00	7.58	12	0.02	-300.00	6770.00	124500	20231221	-58.80	50200	20241210	2.19	116800	-56.08	20240102	50200	2.19	20241210	124500	-58.80	20231221	50200	2.19	20241210	0.93	N	454910	500	324 억	2375182	N	N	251	N	N
58	20241219	161320	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	-1100	5	-2.08	10448123800	201680	91.61	51500	52400	51300	68600	37000	52800	51805.39	3.67	0	-12697	54266	53532	53066	52332	51866	53400	52200	324	15800	500	38010	100	1	64819980	33512	-172.33	7.64	12	0.31	-300.00	6770.00	124500	20231221	-58.47	50200	20241210	2.99	116800	-55.74	20240102	50200	2.99	20241210	124500	-58.47	20231221	50200	2.99	20241210	0.93	N	454910	500	324 억	2377497	N	N	251	N	N
59	20241219	151320	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	-1200	5	-2.27	10041420900	193810	88.04	51500	52400	51300	68600	37000	52800	51810.27	3.67	0	-13054	54266	53532	53066	52332	51866	53400	52200	324	15800	500	38010	100	1	64819980	33447	-172.00	7.62	12	0.30	-300.00	6770.00	124500	20231221	-58.55	50200	20241210	2.79	116800	-55.82	20240102	50200	2.79	20241210	124500	-58.55	20231221	50200	2.79	20241210	0.93	N	454910	500	324 억	2377497	N	N	135	N	N
60	20241219	141322	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	-1200	5	-2.27	8564920600	165187	75.04	51500	52400	51300	68600	37000	52800	51849.42	3.67	0	-8717	54266	53532	53066	52332	51866	53400	52200	324	15800	500	38010	100	1	64819980	33447	-172.00	7.62	12	0.25	-300.00	6770.00	124500	20231221	-58.55	50200	20241210	2.79	116800	-55.82	20240102	50200	2.79	20241210	124500	-58.55	20231221	50200	2.79	20241210	0.93	N	454910	500	324 억	2377497	N	N	135	N	N
61	20241219	131321	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	-1100	5	-2.08	7574684800	146022	66.33	51500	52400	51300	68600	37000	52800	51873.12	3.67	0	-7721	54266	53532	53066	52332	51866	53400	52200	324	15800	500	38010	100	1	64819980	33512	-172.33	7.64	12	0.23	-300.00	6770.00	124500	20231221	-58.47	50200	20241210	2.99	116800	-55.74	20240102	50200	2.99	20241210	124500	-58.47	20231221	50200	2.99	20241210	0.93	N	454910	500	324 억	2377497	N	N	135	N	N
62	20241219	121323	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	-1000	5	-1.89	6827128300	131565	59.76	51500	52400	51300	68600	37000	52800	51891.16	3.67	0	-6326	54266	53532	53066	52332	51866	53400	52200	324	15800	500	38010	100	1	64819980	33577	-172.67	7.65	12	0.20	-300.00	6770.00	124500	20231221	-58.39	50200	20241210	3.19	116800	-55.65	20240102	50200	3.19	20241210	124500	-58.39	20231221	50200	3.19	20241210	0.93	N	454910	500	324 억	2377497	N	N	135	N	N
63	20241219	111320	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	-1000	5	-1.89	5772019500	111156	50.49	51500	52400	51300	68600	37000	52800	51926.62	3.67	0	-2053	54266	53532	53066	52332	51866	53400	52200	324	15800	500	38010	100	1	64819980	33577	-172.67	7.65	12	0.17	-300.00	6770.00	124500	20231221	-58.39	50200	20241210	3.19	116800	-55.65	20240102	50200	3.19	20241210	124500	-58.39	20231221	50200	3.19	20241210	0.93	N	454910	500	324 억	2377497	N	N	135	N	N
64	20241219	101313	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	-600	5	-1.14	3348919000	64503	29.30	51500	52400	51300	68600	37000	52800	51917.80	3.67	0	6067	54266	53532	53066	52332	51866	53400	52200	324	15800	500	38010	100	1	64819980	33836	-174.00	7.71	12	0.10	-300.00	6770.00	124500	20231221	-58.07	50200	20241210	3.98	116800	-55.31	20240102	50200	3.98	20241210	124500	-58.07	20231221	50200	3.98	20241210	0.93	N	454910	500	324 억	2377497	N	N	135	N	N
65	20241219	091323	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	-800	5	-1.52	1799347400	34792	15.80	51500	52100	51300	68600	37000	52800	51714.97	3.67	0	6632	54266	53532	53066	52332	51866	53400	52200	324	15800	500	38010	100	1	64819980	33706	-173.33	7.68	12	0.05	-300.00	6770.00	124500	20231221	-58.23	50200	20241210	3.59	116800	-55.48	20240102	50200	3.59	20241210	124500	-58.23	20231221	50200	3.59	20241210	0.93	N	454910	500	324 억	2377497	N	N	135	N	N
66	20241218	161316	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	600	2	1.15	11487619300	216829	92.90	52800	53800	52600	67800	36600	52200	52981.47	3.67	0	-2469	54200	53200	52700	51700	51200	52950	51450	324	15600	500	37580	100	1	64819980	34225	-176.00	7.80	12	0.33	-300.00	6770.00	124500	20231221	-57.59	50200	20241210	5.18	116800	-54.79	20240102	50200	5.18	20241210	124500	-57.59	20231221	50200	5.18	20241210	0.93	N	454910	500	324 억	2379357	N	N	135	N	N
67	20241218	151320	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	700	2	1.34	10798394900	203775	87.31	52800	53800	52600	67800	36600	52200	52991.76	3.67	0	-1404	54200	53200	52700	51700	51200	52950	51450	324	15600	500	37580	100	1	64819980	34290	-176.33	7.81	12	0.31	-300.00	6770.00	124500	20231221	-57.51	50200	20241210	5.38	116800	-54.71	20240102	50200	5.38	20241210	124500	-57.51	20231221	50200	5.38	20241210	0.93	N	454910	500	324 억	2379357	N	N	588	N	N
68	20241218	141311	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	600	2	1.15	9232358900	174136	74.61	52800	53800	52600	67800	36600	52200	53018.10	3.67	0	-4164	54200	53200	52700	51700	51200	52950	51450	324	15600	500	37580	100	1	64819980	34225	-176.00	7.80	12	0.27	-300.00	6770.00	124500	20231221	-57.59	50200	20241210	5.18	116800	-54.79	20240102	50200	5.18	20241210	124500	-57.59	20231221	50200	5.18	20241210	0.93	N	454910	500	324 억	2379357	N	N	588	N	N
69	20241218	131320	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52700	500	2	0.96	8205711800	154648	66.26	52800	53800	52600	67800	36600	52200	53060.59	3.67	0	-130	54200	53200	52700	51700	51200	52950	51450	324	15600	500	37580	100	1	64819980	34160	-175.67	7.78	12	0.24	-300.00	6770.00	124500	20231221	-57.67	50200	20241210	4.98	116800	-54.88	20240102	50200	4.98	20241210	124500	-57.67	20231221	50200	4.98	20241210	0.93	N	454910	500	324 억	2379357	N	N	588	N	N
70	20241218	121311	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	700	2	1.34	7448397000	140305	60.11	52800	53800	52600	67800	36600	52200	53087.19	3.67	0	899	54200	53200	52700	51700	51200	52950	51450	324	15600	500	37580	100	1	64819980	34290	-176.33	7.81	12	0.22	-300.00	6770.00	124500	20231221	-57.51	50200	20241210	5.38	116800	-54.71	20240102	50200	5.38	20241210	124500	-57.51	20231221	50200	5.38	20241210	0.93	N	454910	500	324 억	2379357	N	N	588	N	N
71	20241218	111311	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52700	500	2	0.96	6744380700	127001	54.41	52800	53800	52600	67800	36600	52200	53104.96	3.67	0	286	54200	53200	52700	51700	51200	52950	51450	324	15600	500	37580	100	1	64819980	34160	-175.67	7.78	12	0.20	-300.00	6770.00	124500	20231221	-57.67	50200	20241210	4.98	116800	-54.88	20240102	50200	4.98	20241210	124500	-57.67	20231221	50200	4.98	20241210	0.93	N	454910	500	324 억	2379357	N	N	588	N	N
72	20241218	101319	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	800	2	1.53	5739953600	107987	46.27	52800	53800	52600	67800	36600	52200	53154.13	3.67	0	981	54200	53200	52700	51700	51200	52950	51450	324	15600	500	37580	100	1	64819980	34355	-176.67	7.83	12	0.17	-300.00	6770.00	124500	20231221	-57.43	50200	20241210	5.58	116800	-54.62	20240102	50200	5.58	20241210	124500	-57.43	20231221	50200	5.58	20241210	0.93	N	454910	500	324 억	2379357	N	N	588	N	N
73	20241218	091323	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	1200	2	2.30	2663091900	49950	21.40	52800	53800	52600	67800	36600	52200	53315.20	3.67	0	5278	54200	53200	52700	51700	51200	52950	51450	324	15600	500	37580	100	1	64819980	34614	-178.00	7.89	12	0.08	-300.00	6770.00	124500	20231221	-57.11	50200	20241210	6.37	116800	-54.28	20240102	50200	6.37	20241210	124500	-57.11	20231221	50200	6.37	20241210	0.93	N	454910	500	324 억	2379357	N	N	588	N	N
74	20241217	161314	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	-1100	5	-2.06	12063799800	229571	53.36	53700	53700	52200	69200	37400	53300	52550.89	3.67	0	6490	54900	54100	53200	52400	51500	54500	52800	324	15900	500	38370	100	1	64819980	33836	-174.00	7.71	12	0.35	-300.00	6770.00	124500	20231221	-58.07	50200	20241210	3.98	116800	-55.31	20240102	50200	3.98	20241210	124500	-58.07	20231221	50200	3.98	20241210	0.93	N	454910	500	324 억	2375888	N	N	588	N	N
75	20241217	151319	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52400	-900	5	-1.69	11172960100	212517	49.40	53700	53700	52200	69200	37400	53300	52574.43	3.67	0	2661	54900	54100	53200	52400	51500	54500	52800	324	15900	500	38370	100	1	64819980	33966	-174.67	7.74	12	0.33	-300.00	6770.00	124500	20231221	-57.91	50200	20241210	4.38	116800	-55.14	20240102	50200	4.38	20241210	124500	-57.91	20231221	50200	4.38	20241210	0.93	N	454910	500	324 억	2375888	N	N	398	N	N
76	20241217	141309	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	-1000	5	-1.88	9506431800	180661	42.00	53700	53700	52200	69200	37400	53300	52620.28	3.67	0	1668	54900	54100	53200	52400	51500	54500	52800	324	15900	500	38370	100	1	64819980	33901	-174.33	7.73	12	0.28	-300.00	6770.00	124500	20231221	-57.99	50200	20241210	4.18	116800	-55.22	20240102	50200	4.18	20241210	124500	-57.99	20231221	50200	4.18	20241210	0.93	N	454910	500	324 억	2375888	N	N	398	N	N
77	20241217	131300	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-800	5	-1.50	8548474000	162402	37.75	53700	53700	52200	69200	37400	53300	52637.74	3.67	0	1426	54900	54100	53200	52400	51500	54500	52800	324	15900	500	38370	100	1	64819980	34030	-175.00	7.75	12	0.25	-300.00	6770.00	124500	20231221	-57.83	50200	20241210	4.58	116800	-55.05	20240102	50200	4.58	20241210	124500	-57.83	20231221	50200	4.58	20241210	0.93	N	454910	500	324 억	2375888	N	N	398	N	N
78	20241217	121227	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-800	5	-1.50	6945970200	131804	30.64	53700	53700	52200	69200	37400	53300	52699.24	3.67	0	2404	54900	54100	53200	52400	51500	54500	52800	324	15900	500	38370	100	1	64819980	34030	-175.00	7.75	12	0.20	-300.00	6770.00	124500	20231221	-57.83	50200	20241210	4.58	116800	-55.05	20240102	50200	4.58	20241210	124500	-57.83	20231221	50200	4.58	20241210	0.93	N	454910	500	324 억	2375888	N	N	398	N	N
79	20241217	111253	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52600	-700	5	-1.31	5921978800	112349	26.12	53700	53700	52200	69200	37400	53300	52710.56	3.67	0	6624	54900	54100	53200	52400	51500	54500	52800	324	15900	500	38370	100	1	64819980	34095	-175.33	7.77	12	0.17	-300.00	6770.00	124500	20231221	-57.75	50200	20241210	4.78	116800	-54.97	20240102	50200	4.78	20241210	124500	-57.75	20231221	50200	4.78	20241210	0.93	N	454910	500	324 억	2375888	N	N	398	N	N
80	20241217	101259	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-800	5	-1.50	4907848300	93053	21.63	53700	53700	52200	69200	37400	53300	52742.50	3.67	0	260	54900	54100	53200	52400	51500	54500	52800	324	15900	500	38370	100	1	64819980	34030	-175.00	7.75	12	0.14	-300.00	6770.00	124500	20231221	-57.83	50200	20241210	4.58	116800	-55.05	20240102	50200	4.58	20241210	124500	-57.83	20231221	50200	4.58	20241210	0.93	N	454910	500	324 억	2375888	N	N	398	N	N
81	20241217	091316	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	-500	5	-0.94	2034867700	38351	8.91	53700	53700	52600	69200	37400	53300	53059.05	3.67	0	-4211	54900	54100	53200	52400	51500	54500	52800	324	15900	500	38370	100	1	64819980	34225	-176.00	7.80	12	0.06	-300.00	6770.00	124500	20231221	-57.59	50200	20241210	5.18	116800	-54.79	20240102	50200	5.18	20241210	124500	-57.59	20231221	50200	5.18	20241210	0.93	N	454910	500	324 억	2375888	N	N	398	N	N
82	20241216	161306	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	1000	2	1.91	22633600900	426122	103.73	52900	54000	52300	67900	36700	52300	53115.32	3.63	0	21868	53300	52800	52200	51700	51100	53050	51950	324	15600	500	37650	100	1	64819980	34549	-177.67	7.87	12	0.66	-300.00	6770.00	124500	20231221	-57.19	50200	20241210	6.18	116800	-54.37	20240102	50200	6.18	20241210	124500	-57.19	20231221	50200	6.18	20241210	0.94	N	454910	500	324 억	2351425	N	N	398	N	N
83	20241216	151316	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	1000	2	1.91	21946019100	413220	100.59	52900	54000	52300	67900	36700	52300	53110.03	3.63	0	20986	53300	52800	52200	51700	51100	53050	51950	324	15600	500	37650	100	1	64819980	34549	-177.67	7.87	12	0.64	-300.00	6770.00	124500	20231221	-57.19	50200	20241210	6.18	116800	-54.37	20240102	50200	6.18	20241210	124500	-57.19	20231221	50200	6.18	20241210	0.94	N	454910	500	324 억	2351425	N	N	557	N	N
84	20241216	141314	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53100	800	2	1.53	20706136900	389942	94.92	52900	54000	52300	67900	36700	52300	53100.83	3.63	0	19060	53300	52800	52200	51700	51100	53050	51950	324	15600	500	37650	100	1	64819980	34419	-177.00	7.84	12	0.60	-300.00	6770.00	124500	20231221	-57.35	50200	20241210	5.78	116800	-54.54	20240102	50200	5.78	20241210	124500	-57.35	20231221	50200	5.78	20241210	0.94	N	454910	500	324 억	2351425	N	N	557	N	N
85	20241216	131316	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	1100	2	2.10	17897765800	337103	82.06	52900	54000	52300	67900	36700	52300	53093.18	3.63	0	24177	53300	52800	52200	51700	51100	53050	51950	324	15600	500	37650	100	1	64819980	34614	-178.00	7.89	12	0.52	-300.00	6770.00	124500	20231221	-57.11	50200	20241210	6.37	116800	-54.28	20240102	50200	6.37	20241210	124500	-57.11	20231221	50200	6.37	20241210	0.94	N	454910	500	324 억	2351425	N	N	557	N	N
86	20241216	121314	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	1200	2	2.29	15030812800	283671	69.05	52900	53800	52300	67900	36700	52300	52987.10	3.63	0	25183	53300	52800	52200	51700	51100	53050	51950	324	15600	500	37650	100	1	64819980	34679	-178.33	7.90	12	0.44	-300.00	6770.00	124500	20231221	-57.03	50200	20241210	6.57	116800	-54.20	20240102	50200	6.57	20241210	124500	-57.03	20231221	50200	6.57	20241210	0.94	N	454910	500	324 억	2351425	N	N	557	N	N
87	20241216	111313	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	1200	2	2.29	12220499700	231101	56.26	52900	53500	52300	67900	36700	52300	52879.81	3.63	0	17121	53300	52800	52200	51700	51100	53050	51950	324	15600	500	37650	100	1	64819980	34679	-178.33	7.90	12	0.36	-300.00	6770.00	124500	20231221	-57.03	50200	20241210	6.57	116800	-54.20	20240102	50200	6.57	20241210	124500	-57.03	20231221	50200	6.57	20241210	0.94	N	454910	500	324 억	2351425	N	N	557	N	N
88	20241216	101315	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53100	800	2	1.53	8681464500	164470	40.04	52900	53400	52300	67900	36700	52300	52784.88	3.63	0	5488	53300	52800	52200	51700	51100	53050	51950	324	15600	500	37650	100	1	64819980	34419	-177.00	7.84	12	0.25	-300.00	6770.00	124500	20231221	-57.35	50200	20241210	5.78	116800	-54.54	20240102	50200	5.78	20241210	124500	-57.35	20231221	50200	5.78	20241210	0.94	N	454910	500	324 억	2351425	N	N	557	N	N
89	20241216	091315	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52700	400	2	0.76	2361562700	44846	10.92	52900	52900	52500	67900	36700	52300	52660.45	3.63	0	-5666	53300	52800	52200	51700	51100	53050	51950	324	15600	500	37650	100	1	64819980	34160	-175.67	7.78	12	0.07	-300.00	6770.00	124500	20231221	-57.67	50200	20241210	4.98	116800	-54.88	20240102	50200	4.98	20241210	124500	-57.67	20231221	50200	4.98	20241210	0.94	N	454910	500	324 억	2351425	N	N	557	N	N
90	20241213	161306	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	0	3	0.00	21103199500	404317	77.07	52200	52700	51600	67900	36700	52300	52194.25	3.60	0	29972	53300	52800	52100	51600	50900	53050	51850	324	15600	500	37650	100	1	64819980	33901	-174.33	7.73	12	0.62	-300.00	6770.00	124500	20231221	-57.99	50200	20241210	4.18	116800	-55.22	20240102	50200	4.18	20241210	124500	-57.99	20231221	50200	4.18	20241210	0.92	N	454910	500	324 억	2331082	N	N	557	N	N
91	20241213	151311	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	-100	5	-0.19	19867442700	380691	72.57	52200	52700	51600	67900	36700	52300	52187.80	3.60	0	27476	53300	52800	52100	51600	50900	53050	51850	324	15600	500	37650	100	1	64819980	33836	-174.00	7.71	12	0.59	-300.00	6770.00	124500	20231221	-58.07	50200	20241210	3.98	116800	-55.31	20240102	50200	3.98	20241210	124500	-58.07	20231221	50200	3.98	20241210	0.92	N	454910	500	324 억	2331082	N	N	1235	N	N
92	20241213	141310	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	-100	5	-0.19	17206624900	329658	62.84	52200	52700	51600	67900	36700	52300	52195.33	3.60	0	33706	53300	52800	52100	51600	50900	53050	51850	324	15600	500	37650	100	1	64819980	33836	-174.00	7.71	12	0.51	-300.00	6770.00	124500	20231221	-58.07	50200	20241210	3.98	116800	-55.31	20240102	50200	3.98	20241210	124500	-58.07	20231221	50200	3.98	20241210	0.92	N	454910	500	324 억	2331082	N	N	1235	N	N
93	20241213	131312	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52400	100	2	0.19	14039184400	269180	51.31	52200	52700	51600	67900	36700	52300	52155.30	3.60	0	20860	53300	52800	52100	51600	50900	53050	51850	324	15600	500	37650	100	1	64819980	33966	-174.67	7.74	12	0.42	-300.00	6770.00	124500	20231221	-57.91	50200	20241210	4.38	116800	-55.14	20240102	50200	4.38	20241210	124500	-57.91	20231221	50200	4.38	20241210	0.92	N	454910	500	324 억	2331082	N	N	1235	N	N
94	20241213	121311	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	-100	5	-0.19	10993079400	211001	40.22	52200	52700	51600	67900	36700	52300	52099.51	3.60	0	-2419	53300	52800	52100	51600	50900	53050	51850	324	15600	500	37650	100	1	64819980	33836	-174.00	7.71	12	0.33	-300.00	6770.00	124500	20231221	-58.07	50200	20241210	3.98	116800	-55.31	20240102	50200	3.98	20241210	124500	-58.07	20231221	50200	3.98	20241210	0.92	N	454910	500	324 억	2331082	N	N	1235	N	N
95	20241213	111309	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	-500	5	-0.96	9474906200	181845	34.66	52200	52700	51600	67900	36700	52300	52104.14	3.60	0	-3740	53300	52800	52100	51600	50900	53050	51850	324	15600	500	37650	100	1	64819980	33577	-172.67	7.65	12	0.28	-300.00	6770.00	124500	20231221	-58.39	50200	20241210	3.19	116800	-55.65	20240102	50200	3.19	20241210	124500	-58.39	20231221	50200	3.19	20241210	0.92	N	454910	500	324 억	2331082	N	N	1235	N	N
96	20241213	101302	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	-200	5	-0.38	6516789300	124859	23.80	52200	52700	51600	67900	36700	52300	52193.06	3.60	0	-941	53300	52800	52100	51600	50900	53050	51850	324	15600	500	37650	100	1	64819980	33771	-173.67	7.70	12	0.19	-300.00	6770.00	124500	20231221	-58.15	50200	20241210	3.78	116800	-55.39	20240102	50200	3.78	20241210	124500	-58.15	20231221	50200	3.78	20241210	0.92	N	454910	500	324 억	2331082	N	N	1235	N	N
97	20241213	091303	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	-400	5	-0.76	1852784900	35648	6.80	52200	52400	51600	67900	36700	52300	51973.07	3.60	0	-3677	53300	52800	52100	51600	50900	53050	51850	324	15600	500	37650	100	1	64819980	33642	-173.00	7.67	12	0.05	-300.00	6770.00	124500	20231221	-58.31	50200	20241210	3.39	116800	-55.57	20240102	50200	3.39	20241210	124500	-58.31	20231221	50200	3.39	20241210	0.92	N	454910	500	324 억	2331082	N	N	1235	N	N
98	20241212	161307	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	1100	2	2.15	26957057400	518669	65.37	51700	52600	51400	66500	35900	51200	51972.45	3.58	0	25270	53533	52366	51533	50366	49533	51950	49950	324	15300	500	36860	100	1	64819980	33901	-174.33	7.73	12	0.80	-300.00	6770.00	124500	20231221	-57.99	50200	20241210	4.18	116800	-55.22	20240102	50200	4.18	20241210	124500	-57.99	20231221	50200	4.18	20241210	0.84	N	454910	500	324 억	2319223	N	N	1235	N	N
99	20241212	151302	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52400	1200	2	2.34	23665599800	455718	57.44	51700	52600	51400	66500	35900	51200	51930.46	3.58	0	5704	53533	52366	51533	50366	49533	51950	49950	324	15300	500	36860	100	1	64819980	33966	-174.67	7.74	12	0.70	-300.00	6770.00	124500	20231221	-57.91	50200	20241210	4.38	116800	-55.14	20240102	50200	4.38	20241210	124500	-57.91	20231221	50200	4.38	20241210	0.84	N	454910	500	324 억	2319223	N	N	60	N	N
100	20241212	141259	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	600	2	1.17	20353875800	392159	49.43	51700	52600	51400	66500	35900	51200	51902.22	3.58	0	4437	53533	52366	51533	50366	49533	51950	49950	324	15300	500	36860	100	1	64819980	33577	-172.67	7.65	12	0.60	-300.00	6770.00	124500	20231221	-58.39	50200	20241210	3.19	116800	-55.65	20240102	50200	3.19	20241210	124500	-58.39	20231221	50200	3.19	20241210	0.84	N	454910	500	324 억	2319223	N	N	60	N	N
101	20241212	131248	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	400	2	0.78	18658573400	359391	45.30	51700	52600	51400	66500	35900	51200	51917.33	3.58	0	3085	53533	52366	51533	50366	49533	51950	49950	324	15300	500	36860	100	1	64819980	33447	-172.00	7.62	12	0.55	-300.00	6770.00	124500	20231221	-58.55	50200	20241210	2.79	116800	-55.82	20240102	50200	2.79	20241210	124500	-58.55	20231221	50200	2.79	20241210	0.84	N	454910	500	324 억	2319223	N	N	60	N	N
102	20241212	121242	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	400	2	0.78	16465023100	316849	39.93	51700	52600	51400	66500	35900	51200	51965.05	3.58	0	1291	53533	52366	51533	50366	49533	51950	49950	324	15300	500	36860	100	1	64819980	33447	-172.00	7.62	12	0.49	-300.00	6770.00	124500	20231221	-58.55	50200	20241210	2.79	116800	-55.82	20240102	50200	2.79	20241210	124500	-58.55	20231221	50200	2.79	20241210	0.84	N	454910	500	324 억	2319223	N	N	60	N	N
103	20241212	111252	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	700	2	1.37	14436080400	277706	35.00	51700	52600	51400	66500	35900	51200	51983.51	3.58	0	3064	53533	52366	51533	50366	49533	51950	49950	324	15300	500	36860	100	1	64819980	33642	-173.00	7.67	12	0.43	-300.00	6770.00	124500	20231221	-58.31	50200	20241210	3.39	116800	-55.57	20240102	50200	3.39	20241210	124500	-58.31	20231221	50200	3.39	20241210	0.84	N	454910	500	324 억	2319223	N	N	60	N	N
104	20241212	101252	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	700	2	1.37	12568148600	241760	30.47	51700	52600	51400	66500	35900	51200	51986.27	3.58	0	974	53533	52366	51533	50366	49533	51950	49950	324	15300	500	36860	100	1	64819980	33642	-173.00	7.67	12	0.37	-300.00	6770.00	124500	20231221	-58.31	50200	20241210	3.39	116800	-55.57	20240102	50200	3.39	20241210	124500	-58.31	20231221	50200	3.39	20241210	0.84	N	454910	500	324 억	2319223	N	N	60	N	N
105	20241212	091301	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	900	2	1.76	4129221900	79744	10.05	51700	52200	51400	66500	35900	51200	51781.45	3.58	0	-1757	53533	52366	51533	50366	49533	51950	49950	324	15300	500	36860	100	1	64819980	33771	-173.67	7.70	12	0.12	-300.00	6770.00	124500	20231221	-58.15	50200	20241210	3.78	116800	-55.39	20240102	50200	3.78	20241210	124500	-58.15	20231221	50200	3.78	20241210	0.84	N	454910	500	324 억	2319223	N	N	60	N	N
106	20241211	161254	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51200	-1000	5	-1.92	40438266600	784571	32.41	52000	52700	50700	67800	36600	52200	51542.32	3.66	0	-55555	58600	55400	52800	49600	47000	54100	48300	324	15600	500	37580	100	1	64819980	33188	-170.67	7.56	12	1.21	-300.00	6770.00	124500	20231221	-58.88	50200	20241210	1.99	116800	-56.16	20240102	50200	1.99	20241210	124500	-58.88	20231221	50200	1.99	20241210	0.85	N	454910	500	324 억	2373653	N	N	60	N	N
107	20241211	151200	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51200	-1000	5	-1.92	38743352000	751473	31.04	52000	52700	50700	67800	36600	52200	51556.31	3.66	0	-54580	58600	55400	52800	49600	47000	54100	48300	324	15600	500	37580	100	1	64819980	33188	-170.67	7.56	12	1.16	-300.00	6770.00	124500	20231221	-58.88	50200	20241210	1.99	116800	-56.16	20240102	50200	1.99	20241210	124500	-58.88	20231221	50200	1.99	20241210	0.85	N	454910	500	324 억	2373653	N	N	62	N	N
108	20241211	141303	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	-1200	5	-2.30	34413553400	666667	27.54	52000	52700	50700	67800	36600	52200	51620.07	3.66	0	-54540	58600	55400	52800	49600	47000	54100	48300	324	15600	500	37580	100	1	64819980	33058	-170.00	7.53	12	1.03	-300.00	6770.00	124500	20231221	-59.04	50200	20241210	1.59	116800	-56.34	20240102	50200	1.59	20241210	124500	-59.04	20231221	50200	1.59	20241210	0.85	N	454910	500	324 억	2373653	N	N	62	N	N
109	20241211	131305	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	-1200	5	-2.30	31062470300	601063	24.83	52000	52700	50700	67800	36600	52200	51678.99	3.66	0	-48750	58600	55400	52800	49600	47000	54100	48300	324	15600	500	37580	100	1	64819980	33058	-170.00	7.53	12	0.93	-300.00	6770.00	124500	20231221	-59.04	50200	20241210	1.59	116800	-56.34	20240102	50200	1.59	20241210	124500	-59.04	20231221	50200	1.59	20241210	0.85	N	454910	500	324 억	2373653	N	N	62	N	N
110	20241211	121306	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51100	-1100	5	-2.11	27334686600	527908	21.80	52000	52700	50700	67800	36600	52200	51779.04	3.66	0	-41678	58600	55400	52800	49600	47000	54100	48300	324	15600	500	37580	100	1	64819980	33123	-170.33	7.55	12	0.81	-300.00	6770.00	124500	20231221	-58.96	50200	20241210	1.79	116800	-56.25	20240102	50200	1.79	20241210	124500	-58.96	20231221	50200	1.79	20241210	0.85	N	454910	500	324 억	2373653	N	N	62	N	N
111	20241211	111302	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51300	-900	5	-1.72	20624681800	396626	16.38	52000	52700	50700	67800	36600	52200	52000.19	3.66	0	-33841	58600	55400	52800	49600	47000	54100	48300	324	15600	500	37580	100	1	64819980	33253	-171.00	7.58	12	0.61	-300.00	6770.00	124500	20231221	-58.80	50200	20241210	2.19	116800	-56.08	20240102	50200	2.19	20241210	124500	-58.80	20231221	50200	2.19	20241210	0.85	N	454910	500	324 억	2373653	N	N	62	N	N
112	20241211	101302	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	300	2	0.57	14565686600	280064	11.57	52000	52700	50700	67800	36600	52200	52008.23	3.66	0	-21305	58600	55400	52800	49600	47000	54100	48300	324	15600	500	37580	100	1	64819980	34030	-175.00	7.75	12	0.43	-300.00	6770.00	124500	20231221	-57.83	50200	20241210	4.58	116800	-55.05	20240102	50200	4.58	20241210	124500	-57.83	20231221	50200	4.58	20241210	0.85	N	454910	500	324 억	2373653	N	N	62	N	N
113	20241211	091308	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	0	3	0.00	6820216000	132117	5.46	52000	52200	50700	67800	36600	52200	51621.35	3.66	0	-1367	58600	55400	52800	49600	47000	54100	48300	324	15600	500	37580	100	1	64819980	33836	-174.00	7.71	12	0.20	-300.00	6770.00	124500	20231221	-58.07	50200	20241210	3.98	116800	-55.31	20240102	50200	3.98	20241210	124500	-58.07	20231221	50200	3.98	20241210	0.85	N	454910	500	324 억	2373653	N	N	62	N	N
114	20241210	161251	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	52200	-5200	5	-9.06	125893799900	2392579	174.96	55000	56000	50200	74600	40200	57400	52620.06	3.69	0	-25677	70200	63800	59800	53400	49400	61800	51400	324	17200	500	41320	100	1	64819980	33836	-174.00	7.71	12	3.69	-300.00	6770.00	124500	20231221	-58.07	50200	20241210	3.98	116800	-55.31	20240102	50200	3.98	20241210	124500	-58.07	20231221	50200	3.98	20241210	0.87	N	454910	500	324 억	2393638	N	N	62	N	N
115	20241210	151254	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	52400	-5000	5	-8.71	122187439200	2321558	169.76	55000	56000	50200	74600	40200	57400	52631.48	3.69	0	-20059	70200	63800	59800	53400	49400	61800	51400	324	17200	500	41320	100	1	64819980	33966	-174.67	7.74	12	3.58	-300.00	6770.00	124500	20231221	-57.91	50200	20241210	4.38	116800	-55.14	20240102	50200	4.38	20241210	124500	-57.91	20231221	50200	4.38	20241210	0.87	N	454910	500	324 억	2393638	N	N	380	N	N
116	20241210	141253	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	52000	-5400	5	-9.41	101158518600	1922463	140.58	55000	56000	50200	74600	40200	57400	52619.01	3.69	0	-20532	70200	63800	59800	53400	49400	61800	51400	324	17200	500	41320	100	1	64819980	33706	-173.33	7.68	12	2.97	-300.00	6770.00	124500	20231221	-58.23	50200	20241210	3.59	116800	-55.48	20240102	50200	3.59	20241210	124500	-58.23	20231221	50200	3.59	20241210	0.87	N	454910	500	324 억	2393638	N	N	380	N	N
117	20241210	131255	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	52700	-4700	5	-8.19	94033790300	1786327	130.63	55000	56000	50200	74600	40200	57400	52640.63	3.69	0	-17422	70200	63800	59800	53400	49400	61800	51400	324	17200	500	41320	100	1	64819980	34160	-175.67	7.78	12	2.76	-300.00	6770.00	124500	20231221	-57.67	50200	20241210	4.98	116800	-54.88	20240102	50200	4.98	20241210	124500	-57.67	20231221	50200	4.98	20241210	0.87	N	454910	500	324 억	2393638	N	N	380	N	N
118	20241210	121252	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	52100	-5300	5	-9.23	88915699400	1688722	123.49	55000	56000	50200	74600	40200	57400	52652.41	3.69	0	-14832	70200	63800	59800	53400	49400	61800	51400	324	17200	500	41320	100	1	64819980	33771	-173.67	7.70	12	2.61	-300.00	6770.00	124500	20231221	-58.15	50200	20241210	3.78	116800	-55.39	20240102	50200	3.78	20241210	124500	-58.15	20231221	50200	3.78	20241210	0.87	N	454910	500	324 억	2393638	N	N	380	N	N
119	20241210	111252	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	54200	-3200	5	-5.57	79622239800	1513713	110.69	55000	56000	50200	74600	40200	57400	52600.35	3.69	0	-12786	70200	63800	59800	53400	49400	61800	51400	324	17200	500	41320	100	1	64819980	35132	-180.67	8.01	12	2.34	-300.00	6770.00	124500	20231221	-56.47	50200	20241210	7.97	116800	-53.60	20240102	50200	7.97	20241210	124500	-56.47	20231221	50200	7.97	20241210	0.87	N	454910	500	324 억	2393638	N	N	380	N	N
120	20241210	101254	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	52800	-4600	5	-8.01	61330441600	1173081	85.78	55000	56000	50200	74600	40200	57400	52281.13	3.69	0	-12057	70200	63800	59800	53400	49400	61800	51400	324	17200	500	41320	100	1	64819980	34225	-176.00	7.80	12	1.81	-300.00	6770.00	124500	20231221	-57.59	50200	20241210	5.18	116800	-54.79	20240102	50200	5.18	20241210	124500	-57.59	20231221	50200	5.18	20241210	0.87	N	454910	500	324 억	2393638	N	N	380	N	N
121	20241210	091301	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	52800	-4600	5	-8.01	19884984500	372779	27.26	55000	56000	52000	74600	40200	57400	53341.62	3.69	0	5744	70200	63800	59800	53400	49400	61800	51400	324	17200	500	41320	100	1	64819980	34225	-176.00	7.80	12	0.58	-300.00	6770.00	124500	20231221	-57.59	52000	20241210	1.54	116800	-54.79	20240102	52000	1.54	20241210	124500	-57.59	20231221	52000	1.54	20241210	0.87	N	454910	500	324 억	2393638	N	N	380	N	N
122	20241209	161248	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	57400	-3800	5	-6.21	82510572400	1356971	551.28	60200	66200	55800	79500	42900	61200	60811.63	3.71	0	-8271	64666	62932	60866	59132	57066	61900	58100	324	18300	500	44060	100	1	64819980	37207	-191.33	8.48	12	2.09	-300.00	6770.00	124500	20231221	-53.90	53900	20240805	6.49	116800	-50.86	20240102	53900	6.49	20240805	124500	-53.90	20231221	53900	6.49	20240805	0.87	N	454910	500	324 억	2407862	N	N	380	N	N
123	20241209	151251	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	57700	-3500	5	-5.72	80511916200	1322237	537.16	60200	66200	55800	79500	42900	61200	60890.68	3.71	0	-16045	64666	62932	60866	59132	57066	61900	58100	324	18300	500	44060	100	1	64819980	37401	-192.33	8.52	12	2.04	-300.00	6770.00	124500	20231221	-53.65	53900	20240805	7.05	116800	-50.60	20240102	53900	7.05	20240805	124500	-53.65	20231221	53900	7.05	20240805	0.87	N	454910	500	324 억	2407862	N	N	367	N	N
124	20241209	141249	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61400	200	2	0.33	66962193700	1091580	443.46	60200	66200	55800	79500	42900	61200	61344.29	3.71	0	-38409	64666	62932	60866	59132	57066	61900	58100	324	18300	500	44060	100	1	64819980	39799	-204.67	9.07	12	1.68	-300.00	6770.00	124500	20231221	-50.68	53900	20240805	13.91	116800	-47.43	20240102	53900	13.91	20240805	124500	-50.68	20231221	53900	13.91	20240805	0.87	N	454910	500	324 억	2407862	N	N	367	N	N
125	20241209	131254	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	56100	-5100	5	-8.33	17380619400	301186	122.36	60200	60500	55800	79500	42900	61200	57706.79	3.71	0	-20634	64666	62932	60866	59132	57066	61900	58100	324	18300	500	44060	100	1	64819980	36364	-187.00	8.29	12	0.46	-300.00	6770.00	124500	20231221	-54.94	53900	20240805	4.08	116800	-51.97	20240102	53900	4.08	20240805	124500	-54.94	20231221	53900	4.08	20240805	0.87	N	454910	500	324 억	2407862	N	N	367	N	N
126	20241209	121249	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	56600	-4600	5	-7.52	14487915900	249664	101.43	60200	60500	56100	79500	42900	61200	58029.13	3.71	0	-15063	64666	62932	60866	59132	57066	61900	58100	324	18300	500	44060	100	1	64819980	36688	-188.67	8.36	12	0.39	-300.00	6770.00	124500	20231221	-54.54	53900	20240805	5.01	116800	-51.54	20240102	53900	5.01	20240805	124500	-54.54	20231221	53900	5.01	20240805	0.87	N	454910	500	324 억	2407862	N	N	367	N	N
127	20241209	111250	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	57400	-3800	5	-6.21	10486623000	179086	72.75	60200	60500	57300	79500	42900	61200	58555.75	3.71	0	-24680	64666	62932	60866	59132	57066	61900	58100	324	18300	500	44060	100	1	64819980	37207	-191.33	8.48	12	0.28	-300.00	6770.00	124500	20231221	-53.90	53900	20240805	6.49	116800	-50.86	20240102	53900	6.49	20240805	124500	-53.90	20231221	53900	6.49	20240805	0.87	N	454910	500	324 억	2407862	N	N	367	N	N
128	20241209	101246	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	58600	-2600	5	-4.25	6113109900	103606	42.09	60200	60500	58300	79500	42900	61200	59002.57	3.71	0	-6777	64666	62932	60866	59132	57066	61900	58100	324	18300	500	44060	100	1	64819980	37985	-195.33	8.66	12	0.16	-300.00	6770.00	124500	20231221	-52.93	53900	20240805	8.72	116800	-49.83	20240102	53900	8.72	20240805	124500	-52.93	20231221	53900	8.72	20240805	0.87	N	454910	500	324 억	2407862	N	N	367	N	N
129	20241209	091240	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	59700	-1500	5	-2.45	1607196800	26980	10.96	60200	60500	59000	79500	42900	61200	59567.45	3.71	0	2913	64666	62932	60866	59132	57066	61900	58100	324	18300	500	44060	100	1	64819980	38698	-199.00	8.82	12	0.04	-300.00	6770.00	124500	20231221	-52.05	53900	20240805	10.76	116800	-48.89	20240102	53900	10.76	20240805	124500	-52.05	20231221	53900	10.76	20240805	0.87	N	454910	500	324 억	2407862	N	N	367	N	N
130	20241206	161238	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61200	-1000	5	-1.61	14902062700	244758	121.87	61700	62600	58800	80800	43600	62200	60883.45	3.69	0	21524	64600	63400	62500	61300	60400	62950	60850	324	18600	500	44780	100	1	64819980	39670	-204.00	9.04	12	0.38	-300.00	6770.00	124500	20231221	-50.84	53900	20240805	13.54	116800	-47.60	20240102	53900	13.54	20240805	124500	-50.84	20231221	53900	13.54	20240805	0.88	N	454910	500	324 억	2391386	N	N	365	N	N
131	20241206	151243	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61100	-1100	5	-1.77	14118322900	231944	115.49	61700	62600	58800	80800	43600	62200	60869.49	3.69	0	20233	64600	63400	62500	61300	60400	62950	60850	324	18600	500	44780	100	1	64819980	39605	-203.67	9.03	12	0.36	-300.00	6770.00	124500	20231221	-50.92	53900	20240805	13.36	116800	-47.69	20240102	53900	13.36	20240805	124500	-50.92	20231221	53900	13.36	20240805	0.88	N	454910	500	324 억	2391386	N	N	155	N	N
132	20241206	141241	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61300	-900	5	-1.45	12560145300	206595	102.86	61700	62600	58800	80800	43600	62200	60795.92	3.69	0	25159	64600	63400	62500	61300	60400	62950	60850	324	18600	500	44780	100	1	64819980	39735	-204.33	9.05	12	0.32	-300.00	6770.00	124500	20231221	-50.76	53900	20240805	13.73	116800	-47.52	20240102	53900	13.73	20240805	124500	-50.76	20231221	53900	13.73	20240805	0.88	N	454910	500	324 억	2391386	N	N	155	N	N
133	20241206	131240	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61000	-1200	5	-1.93	11806994400	194310	96.75	61700	62600	58800	80800	43600	62200	60763.64	3.69	0	23585	64600	63400	62500	61300	60400	62950	60850	324	18600	500	44780	100	1	64819980	39540	-203.33	9.01	12	0.30	-300.00	6770.00	124500	20231221	-51.00	53900	20240805	13.17	116800	-47.77	20240102	53900	13.17	20240805	124500	-51.00	20231221	53900	13.17	20240805	0.88	N	454910	500	324 억	2391386	N	N	155	N	N
134	20241206	121232	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61000	-1200	5	-1.93	10885310500	179193	89.22	61700	62600	58800	80800	43600	62200	60746.23	3.69	0	23142	64600	63400	62500	61300	60400	62950	60850	324	18600	500	44780	100	1	64819980	39540	-203.33	9.01	12	0.28	-300.00	6770.00	124500	20231221	-51.00	53900	20240805	13.17	116800	-47.77	20240102	53900	13.17	20240805	124500	-51.00	20231221	53900	13.17	20240805	0.88	N	454910	500	324 억	2391386	N	N	155	N	N
135	20241206	111231	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60100	-2100	5	-3.38	8908979000	146582	72.98	61700	62600	58800	80800	43600	62200	60778.05	3.69	0	21650	64600	63400	62500	61300	60400	62950	60850	324	18600	500	44780	100	1	64819980	38957	-200.33	8.88	12	0.23	-300.00	6770.00	124500	20231221	-51.73	53900	20240805	11.50	116800	-48.54	20240102	53900	11.50	20240805	124500	-51.73	20231221	53900	11.50	20240805	0.88	N	454910	500	324 억	2391386	N	N	155	N	N
136	20241206	101230	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61100	-1100	5	-1.77	3673266200	59481	29.62	61700	62600	61000	80800	43600	62200	61755.23	3.69	0	5957	64600	63400	62500	61300	60400	62950	60850	324	18600	500	44780	100	1	64819980	39605	-203.67	9.03	12	0.09	-300.00	6770.00	124500	20231221	-50.92	53900	20240805	13.36	116800	-47.69	20240102	53900	13.36	20240805	124500	-50.92	20231221	53900	13.36	20240805	0.88	N	454910	500	324 억	2391386	N	N	155	N	N
137	20241206	091241	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62100	-100	5	-0.16	751807300	12079	6.01	61700	62600	61700	80800	43600	62200	62240.88	3.69	0	-371	64600	63400	62500	61300	60400	62950	60850	324	18600	500	44780	100	1	64819980	40253	-207.00	9.17	12	0.02	-300.00	6770.00	124500	20231221	-50.12	53900	20240805	15.21	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	53900	15.21	20240805	0.88	N	454910	500	324 억	2391386	N	N	155	N	N
138	20241205	161214	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62200	-1100	5	-1.74	12398356300	199441	80.62	63500	63700	61600	82200	44400	63300	62165.47	3.70	0	-6300	65966	64632	63566	62232	61166	64100	61700	324	18900	500	45570	100	1	64819980	40318	-207.33	9.19	12	0.31	-300.00	6770.00	124500	20231221	-50.04	53900	20240805	15.40	116800	-46.75	20240102	53900	15.40	20240805	124500	-50.04	20231221	53900	15.40	20240805	0.88	N	454910	500	324 억	2397950	N	N	155	N	N
139	20241205	151224	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	-1300	5	-2.05	11747677000	188971	76.39	63500	63700	61600	82200	44400	63300	62166.56	3.70	0	-7767	65966	64632	63566	62232	61166	64100	61700	324	18900	500	45570	100	1	64819980	40188	-206.67	9.16	12	0.29	-300.00	6770.00	124500	20231221	-50.20	53900	20240805	15.03	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	53900	15.03	20240805	0.88	N	454910	500	324 억	2397950	N	N	419	N	N
140	20241205	141207	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62100	-1200	5	-1.90	9553579000	153519	62.06	63500	63700	61700	82200	44400	63300	62230.60	3.70	0	-4401	65966	64632	63566	62232	61166	64100	61700	324	18900	500	45570	100	1	64819980	40253	-207.00	9.17	12	0.24	-300.00	6770.00	124500	20231221	-50.12	53900	20240805	15.21	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	53900	15.21	20240805	0.88	N	454910	500	324 억	2397950	N	N	419	N	N
141	20241205	131218	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61800	-1500	5	-2.37	8502412300	136541	55.20	63500	63700	61800	82200	44400	63300	62270.03	3.70	0	-4996	65966	64632	63566	62232	61166	64100	61700	324	18900	500	45570	100	1	64819980	40059	-206.00	9.13	12	0.21	-300.00	6770.00	124500	20231221	-50.36	53900	20240805	14.66	116800	-47.09	20240102	53900	14.66	20240805	124500	-50.36	20231221	53900	14.66	20240805	0.88	N	454910	500	324 억	2397950	N	N	419	N	N
142	20241205	121217	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62100	-1200	5	-1.90	7028566400	112751	45.58	63500	63700	61900	82200	44400	63300	62337.06	3.70	0	-990	65966	64632	63566	62232	61166	64100	61700	324	18900	500	45570	100	1	64819980	40253	-207.00	9.17	12	0.17	-300.00	6770.00	124500	20231221	-50.12	53900	20240805	15.21	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	53900	15.21	20240805	0.88	N	454910	500	324 억	2397950	N	N	419	N	N
143	20241205	111216	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62100	-1200	5	-1.90	5669835900	90859	36.73	63500	63700	61900	82200	44400	63300	62402.58	3.70	0	56	65966	64632	63566	62232	61166	64100	61700	324	18900	500	45570	100	1	64819980	40253	-207.00	9.17	12	0.14	-300.00	6770.00	124500	20231221	-50.12	53900	20240805	15.21	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	53900	15.21	20240805	0.88	N	454910	500	324 억	2397950	N	N	419	N	N
144	20241205	101215	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62400	-900	5	-1.42	4060436000	65051	26.30	63500	63700	61900	82200	44400	63300	62419.27	3.70	0	4214	65966	64632	63566	62232	61166	64100	61700	324	18900	500	45570	100	1	64819980	40448	-208.00	9.22	12	0.10	-300.00	6770.00	124500	20231221	-49.88	53900	20240805	15.77	116800	-46.58	20240102	53900	15.77	20240805	124500	-49.88	20231221	53900	15.77	20240805	0.88	N	454910	500	324 억	2397950	N	N	419	N	N
145	20241205	091222	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62900	-400	5	-0.63	667681600	10557	4.27	63500	63700	62800	82200	44400	63300	63245.39	3.70	0	125	65966	64632	63566	62232	61166	64100	61700	324	18900	500	45570	100	1	64819980	40772	-209.67	9.29	12	0.02	-300.00	6770.00	124500	20231221	-49.48	53900	20240805	16.70	116800	-46.15	20240102	53900	16.70	20240805	124500	-49.48	20231221	53900	16.70	20240805	0.88	N	454910	500	324 억	2397950	N	N	419	N	N
146	20241204	161154	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	63300	-1900	5	-2.91	15581556900	245753	138.15	63800	64900	62500	84700	45700	65200	63403.48	3.73	0	-18158	66666	65932	64966	64232	63266	66300	64600	324	19500	500	46940	100	1	64819980	41031	-211.00	9.35	12	0.38	-300.00	6770.00	124500	20231221	-49.16	53900	20240805	17.44	116800	-45.80	20240102	53900	17.44	20240805	124500	-49.16	20231221	53900	17.44	20240805	0.88	N	454910	500	324 억	2420340	N	N	419	N	N
147	20241204	151157	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	63700	-1500	5	-2.30	14711000900	232028	130.44	63800	64900	62500	84700	45700	65200	63401.83	3.73	0	-17773	66666	65932	64966	64232	63266	66300	64600	324	19500	500	46940	100	1	64819980	41290	-212.33	9.41	12	0.36	-300.00	6770.00	124500	20231221	-48.84	53900	20240805	18.18	116800	-45.46	20240102	53900	18.18	20240805	124500	-48.84	20231221	53900	18.18	20240805	0.88	N	454910	500	324 억	2420340	N	N	83	N	N
148	20241204	141159	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	63000	-2200	5	-3.37	13006135200	205141	115.32	63800	64900	62500	84700	45700	65200	63400.95	3.73	0	-24257	66666	65932	64966	64232	63266	66300	64600	324	19500	500	46940	100	1	64819980	40837	-210.00	9.31	12	0.32	-300.00	6770.00	124500	20231221	-49.40	53900	20240805	16.88	116800	-46.06	20240102	53900	16.88	20240805	124500	-49.40	20231221	53900	16.88	20240805	0.88	N	454910	500	324 억	2420340	N	N	83	N	N
149	20241204	131152	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	63300	-1900	5	-2.91	11794705200	185962	104.54	63800	64900	62500	84700	45700	65200	63425.35	3.73	0	-22191	66666	65932	64966	64232	63266	66300	64600	324	19500	500	46940	100	1	64819980	41031	-211.00	9.35	12	0.29	-300.00	6770.00	124500	20231221	-49.16	53900	20240805	17.44	116800	-45.80	20240102	53900	17.44	20240805	124500	-49.16	20231221	53900	17.44	20240805	0.88	N	454910	500	324 억	2420340	N	N	83	N	N
150	20241204	121146	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62900	-2300	5	-3.53	11189495000	176376	99.15	63800	64900	62500	84700	45700	65200	63441.14	3.73	0	-21721	66666	65932	64966	64232	63266	66300	64600	324	19500	500	46940	100	1	64819980	40772	-209.67	9.29	12	0.27	-300.00	6770.00	124500	20231221	-49.48	53900	20240805	16.70	116800	-46.15	20240102	53900	16.70	20240805	124500	-49.48	20231221	53900	16.70	20240805	0.88	N	454910	500	324 억	2420340	N	N	83	N	N
151	20241204	111132	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62900	-2300	5	-3.53	9560036200	150373	84.53	63800	64900	62800	84700	45700	65200	63575.48	3.73	0	-22139	66666	65932	64966	64232	63266	66300	64600	324	19500	500	46940	100	1	64819980	40772	-209.67	9.29	12	0.23	-300.00	6770.00	124500	20231221	-49.48	53900	20240805	16.70	116800	-46.15	20240102	53900	16.70	20240805	124500	-49.48	20231221	53900	16.70	20240805	0.88	N	454910	500	324 억	2420340	N	N	83	N	N
152	20241204	101134	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	63300	-1900	5	-2.91	6707399000	105153	59.11	63800	64900	63000	84700	45700	65200	63787.04	3.73	0	-5766	66666	65932	64966	64232	63266	66300	64600	324	19500	500	46940	100	1	64819980	41031	-211.00	9.35	12	0.16	-300.00	6770.00	124500	20231221	-49.16	53900	20240805	17.44	116800	-45.80	20240102	53900	17.44	20240805	124500	-49.16	20231221	53900	17.44	20240805	0.88	N	454910	500	324 억	2420340	N	N	83	N	N
153	20241204	091159	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64700	-500	5	-0.77	2204014200	34311	19.29	63800	64900	63700	84700	45700	65200	64236.37	3.73	0	7268	66666	65932	64966	64232	63266	66300	64600	324	19500	500	46940	100	1	64819980	41939	-215.67	9.56	12	0.05	-300.00	6770.00	124500	20231221	-48.03	53900	20240805	20.04	116800	-44.61	20240102	53900	20.04	20240805	124500	-48.03	20231221	53900	20.04	20240805	0.88	N	454910	500	324 억	2420340	N	N	83	N	N
154	20241203	161242	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65200	700	2	1.09	11456735400	176518	75.63	64500	65700	64000	83800	45200	64500	64903.13	3.73	0	7562	68700	66600	65000	62900	61300	65800	62100	324	19300	500	46440	100	1	64819980	42263	-217.33	9.63	12	0.27	-300.00	6770.00	124500	20231221	-47.63	53900	20240805	20.96	116800	-44.18	20240102	53900	20.96	20240805	124500	-47.63	20231221	53900	20.96	20240805	0.90	N	454910	500	324 억	2415915	N	N	83	N	N
155	20241203	151338	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65200	700	2	1.09	10640382100	163995	70.26	64500	65700	64000	83800	45200	64500	64882.64	3.73	0	5291	68700	66600	65000	62900	61300	65800	62100	324	19300	500	46440	100	1	64819980	42263	-217.33	9.63	12	0.25	-300.00	6770.00	124500	20231221	-47.63	53900	20240805	20.96	116800	-44.18	20240102	53900	20.96	20240805	124500	-47.63	20231221	53900	20.96	20240805	0.90	N	454910	500	324 억	2415915	N	N	899	N	N
156	20241203	141308	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65400	900	2	1.40	9280846600	143228	61.37	64500	65600	64000	83800	45200	64500	64797.97	3.73	0	4292	68700	66600	65000	62900	61300	65800	62100	324	19300	500	46440	100	1	64819980	42392	-218.00	9.66	12	0.22	-300.00	6770.00	124500	20231221	-47.47	53900	20240805	21.34	116800	-44.01	20240102	53900	21.34	20240805	124500	-47.47	20231221	53900	21.34	20240805	0.90	N	454910	500	324 억	2415915	N	N	899	N	N
157	20241203	131307	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65300	800	2	1.24	8357988400	129094	55.31	64500	65600	64000	83800	45200	64500	64743.66	3.73	0	4491	68700	66600	65000	62900	61300	65800	62100	324	19300	500	46440	100	1	64819980	42327	-217.67	9.65	12	0.20	-300.00	6770.00	124500	20231221	-47.55	53900	20240805	21.15	116800	-44.09	20240102	53900	21.15	20240805	124500	-47.55	20231221	53900	21.15	20240805	0.90	N	454910	500	324 억	2415915	N	N	899	N	N
158	20241203	121330	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64800	300	2	0.47	7147950100	110507	47.35	64500	65600	64000	83800	45200	64500	64683.44	3.73	0	1359	68700	66600	65000	62900	61300	65800	62100	324	19300	500	46440	100	1	64819980	42003	-216.00	9.57	12	0.17	-300.00	6770.00	124500	20231221	-47.95	53900	20240805	20.22	116800	-44.52	20240102	53900	20.22	20240805	124500	-47.95	20231221	53900	20.22	20240805	0.90	N	454910	500	324 억	2415915	N	N	899	N	N
159	20241203	111257	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65200	700	2	1.09	6396144700	98927	42.39	64500	65600	64000	83800	45200	64500	64655.39	3.73	0	2083	68700	66600	65000	62900	61300	65800	62100	324	19300	500	46440	100	1	64819980	42263	-217.33	9.63	12	0.15	-300.00	6770.00	124500	20231221	-47.63	53900	20240805	20.96	116800	-44.18	20240102	53900	20.96	20240805	124500	-47.63	20231221	53900	20.96	20240805	0.90	N	454910	500	324 억	2415915	N	N	899	N	N
160	20241203	101246	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64100	-400	5	-0.62	4771522400	73804	31.62	64500	65600	64000	83800	45200	64500	64651.52	3.73	0	-2405	68700	66600	65000	62900	61300	65800	62100	324	19300	500	46440	100	1	64819980	41550	-213.67	9.47	12	0.11	-300.00	6770.00	124500	20231221	-48.51	53900	20240805	18.92	116800	-45.12	20240102	53900	18.92	20240805	124500	-48.51	20231221	53900	18.92	20240805	0.90	N	454910	500	324 억	2415915	N	N	899	N	N
161	20241203	091233	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64900	400	2	0.62	992926300	15232	6.53	64500	65600	64500	83800	45200	64500	65192.45	3.73	0	2086	68700	66600	65000	62900	61300	65800	62100	324	19300	500	46440	100	1	64819980	42068	-216.33	9.59	12	0.02	-300.00	6770.00	124500	20231221	-47.87	53900	20240805	20.41	116800	-44.43	20240102	53900	20.41	20240805	124500	-47.87	20231221	53900	20.41	20240805	0.90	N	454910	500	324 억	2415915	N	N	899	N	N
162	20241202	161213	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64500	-300	5	-0.46	15033675800	231036	68.52	66800	67100	63400	84200	45400	64800	65071.47	3.77	0	-22269	72066	68432	66366	62732	60666	67400	61700	324	19400	500	46650	100	1	64819980	41809	-215.00	9.53	12	0.36	-300.00	6770.00	124500	20231221	-48.19	53900	20240805	19.67	116800	-44.78	20240102	53900	19.67	20240805	124500	-48.19	20231221	53900	19.67	20240805	0.88	N	454910	500	324 억	2441519	N	N	899	N	N
163	20241202	151426	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64500	-300	5	-0.46	14378137100	220882	65.51	66800	67100	63400	84200	45400	64800	65094.21	3.77	0	-24756	72066	68432	66366	62732	60666	67400	61700	324	19400	500	46650	100	1	64819980	41809	-215.00	9.53	12	0.34	-300.00	6770.00	124500	20231221	-48.19	53900	20240805	19.67	116800	-44.78	20240102	53900	19.67	20240805	124500	-48.19	20231221	53900	19.67	20240805	0.88	N	454910	500	324 억	2441519	N	N	64	N	N
164	20241202	141324	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65000	200	2	0.31	12815726900	196825	58.37	66800	67100	63400	84200	45400	64800	65112.31	3.77	0	-23132	72066	68432	66366	62732	60666	67400	61700	324	19400	500	46650	100	1	64819980	42133	-216.67	9.60	12	0.30	-300.00	6770.00	124500	20231221	-47.79	53900	20240805	20.59	116800	-44.35	20240102	53900	20.59	20240805	124500	-47.79	20231221	53900	20.59	20240805	0.88	N	454910	500	324 억	2441519	N	N	64	N	N
165	20241202	131232	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64200	-600	5	-0.93	11613294800	178262	52.87	66800	67100	63400	84200	45400	64800	65147.36	3.77	0	-22299	72066	68432	66366	62732	60666	67400	61700	324	19400	500	46650	100	1	64819980	41614	-214.00	9.48	12	0.28	-300.00	6770.00	124500	20231221	-48.43	53900	20240805	19.11	116800	-45.03	20240102	53900	19.11	20240805	124500	-48.43	20231221	53900	19.11	20240805	0.88	N	454910	500	324 억	2441519	N	N	64	N	N
166	20241202	121258	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64100	-700	5	-1.08	9645170100	147425	43.72	66800	67100	64100	84200	45400	64800	65424.29	3.77	0	-22398	72066	68432	66366	62732	60666	67400	61700	324	19400	500	46650	100	1	64819980	41550	-213.67	9.47	12	0.23	-300.00	6770.00	124500	20231221	-48.51	53900	20240805	18.92	116800	-45.12	20240102	53900	18.92	20240805	124500	-48.51	20231221	53900	18.92	20240805	0.88	N	454910	500	324 억	2441519	N	N	64	N	N
167	20241202	111155	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64900	100	2	0.15	7674273800	116923	34.68	66800	67100	64500	84200	45400	64800	65635.34	3.77	0	-14847	72066	68432	66366	62732	60666	67400	61700	324	19400	500	46650	100	1	64819980	42068	-216.33	9.59	12	0.18	-300.00	6770.00	124500	20231221	-47.87	53900	20240805	20.41	116800	-44.43	20240102	53900	20.41	20240805	124500	-47.87	20231221	53900	20.41	20240805	0.88	N	454910	500	324 억	2441519	N	N	64	N	N
168	20241202	101205	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64900	100	2	0.15	5957954900	90519	26.84	66800	67100	64500	84200	45400	64800	65820.04	3.77	0	-7372	72066	68432	66366	62732	60666	67400	61700	324	19400	500	46650	100	1	64819980	42068	-216.33	9.59	12	0.14	-300.00	6770.00	124500	20231221	-47.87	53900	20240805	20.41	116800	-44.43	20240102	53900	20.41	20240805	124500	-47.87	20231221	53900	20.41	20240805	0.88	N	454910	500	324 억	2441519	N	N	64	N	N
169	20241202	091200	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66400	1600	2	2.47	2044479200	30694	9.10	66800	67100	66100	84200	45400	64800	66608.96	3.77	0	2028	72066	68432	66366	62732	60666	67400	61700	324	19400	500	46650	100	1	64819980	43040	-221.33	9.81	12	0.05	-300.00	6770.00	124500	20231221	-46.67	53900	20240805	23.19	116800	-43.15	20240102	53900	23.19	20240805	124500	-46.67	20231221	53900	23.19	20240805	0.88	N	454910	500	324 억	2441519	N	N	64	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History