KissMeData/017800/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160335	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	10028832200	190796	51.22	53300	53700	51800	70200	37800	54000	52566.30	26.49	-5090	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10354602	N	N	1943	N	N
3	20241231	150337	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	10028832200	190796	51.22	53300	53700	51800	70200	37800	54000	52566.30	26.49	-5090	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10354602	N	N	1943	N	N
4	20241231	140336	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	10028832200	190796	51.22	53300	53700	51800	70200	37800	54000	52566.30	26.49	-5090	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10354602	N	N	1943	N	N
5	20241231	130335	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	10028832200	190796	51.22	53300	53700	51800	70200	37800	54000	52566.30	26.49	-5090	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10354602	N	N	1943	N	N
6	20241231	120335	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	10028832200	190796	51.22	53300	53700	51800	70200	37800	54000	52566.30	26.49	-5090	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10354602	N	N	1943	N	N
7	20241231	110335	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	10028832200	190796	51.22	53300	53700	51800	70200	37800	54000	52566.30	26.49	-5090	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10354602	N	N	1943	N	N
8	20241231	100333	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	10028832200	190796	51.22	53300	53700	51800	70200	37800	54000	52566.30	26.49	-5090	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10354602	N	N	1943	N	N
9	20241231	090337	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	10028832200	190796	51.22	53300	53700	51800	70200	37800	54000	52566.30	26.49	-5090	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10354602	N	N	1943	N	N
10	20241230	160334	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	9978875800	189835	50.97	53300	53700	51800	70200	37800	54000	52566.30	26.50	0	-9445	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.49	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10359692	N	N	1943	N	N
11	20241230	150336	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52500	-1500	5	-2.78	8941667600	170087	45.66	53300	53700	51800	70200	37800	54000	52571.06	26.50	0	-7964	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20524	6.54	1.45	12	0.44	8032.00	36191.00	60500	20241216	-13.22	37550	20240530	39.81	60500	-13.22	20241216	37550	39.81	20240530	60500	-13.22	20241216	37550	39.81	20240530	0.44	N	017800	5000	2122 억	10359692	N	N	269	N	N
12	20241230	140334	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	6359023200	120889	32.46	53300	53700	51800	70200	37800	54000	52602.05	26.50	0	-3691	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.31	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10359692	N	N	269	N	N
13	20241230	130335	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52300	-1700	5	-3.15	5015788600	95135	25.54	53300	53700	52000	70200	37800	54000	52722.72	26.50	0	-1076	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20445	6.51	1.45	12	0.24	8032.00	36191.00	60500	20241216	-13.55	37550	20240530	39.28	60500	-13.55	20241216	37550	39.28	20240530	60500	-13.55	20241216	37550	39.28	20240530	0.44	N	017800	5000	2122 억	10359692	N	N	269	N	N
14	20241230	120334	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52400	-1600	5	-2.96	4234901000	80229	21.54	53300	53700	52000	70200	37800	54000	52785.01	26.50	0	2433	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20484	6.52	1.45	12	0.21	8032.00	36191.00	60500	20241216	-13.39	37550	20240530	39.55	60500	-13.39	20241216	37550	39.55	20240530	60500	-13.39	20241216	37550	39.55	20240530	0.44	N	017800	5000	2122 억	10359692	N	N	269	N	N
15	20241230	110335	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52900	-1100	5	-2.04	3650174100	69131	18.56	53300	53700	52000	70200	37800	54000	52800.66	26.50	0	5957	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20680	6.59	1.46	12	0.18	8032.00	36191.00	60500	20241216	-12.56	37550	20240530	40.88	60500	-12.56	20241216	37550	40.88	20240530	60500	-12.56	20241216	37550	40.88	20240530	0.44	N	017800	5000	2122 억	10359692	N	N	269	N	N
16	20241230	100335	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	52600	-1400	5	-2.59	2810662700	53282	14.30	53300	53700	52000	70200	37800	54000	52750.46	26.50	0	5364	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20563	6.55	1.45	12	0.14	8032.00	36191.00	60500	20241216	-13.06	37550	20240530	40.08	60500	-13.06	20241216	37550	40.08	20240530	60500	-13.06	20241216	37550	40.08	20240530	0.44	N	017800	5000	2122 억	10359692	N	N	269	N	N
17	20241230	090336	55	40.00	KOSPI200		기계·장비	N	N	N	Y	40	N	53300	-700	5	-1.30	387089600	7292	1.96	53300	53300	52800	70200	37800	54000	53082.89	26.50	0	3888	57333	55666	54233	52566	51133	54950	51850	2122	16200	5000	41040	100	1	39092385	20836	6.64	1.47	12	0.02	8032.00	36191.00	60500	20241216	-11.90	37550	20240530	41.94	60500	-11.90	20241216	37550	41.94	20240530	60500	-11.90	20241216	37550	41.94	20240530	0.44	N	017800	5000	2122 억	10359692	N	N	269	N	N
18	20241227	160334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54000	-4600	5	-7.85	20105336700	370878	130.52	55500	55900	52800	76100	41100	58600	54210.19	26.67	0	-57399	61333	59966	58733	57366	56133	59350	56750	2122	17500	5000	44530	100	1	39092385	21110	6.72	1.49	12	0.95	8032.00	36191.00	60500	20241216	-10.74	37550	20240530	43.81	60500	-10.74	20241216	37550	43.81	20240530	60500	-10.74	20241216	37550	43.81	20240530	0.50	N	017800	5000	2122 억	10424740	N	N	269	N	N
19	20241227	150333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54100	-4500	5	-7.68	18998365600	350400	123.31	55500	55900	52800	76100	41100	58600	54219.08	26.67	0	-49090	61333	59966	58733	57366	56133	59350	56750	2122	17500	5000	44530	100	1	39092385	21149	6.74	1.49	12	0.90	8032.00	36191.00	60500	20241216	-10.58	37550	20240530	44.07	60500	-10.58	20241216	37550	44.07	20240530	60500	-10.58	20241216	37550	44.07	20240530	0.50	N	017800	5000	2122 억	10424740	N	N	820	N	N
20	20241227	140336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-5400	5	-9.22	17057859900	314238	110.58	55500	55900	52800	76100	41100	58600	54283.25	26.67	0	-44136	61333	59966	58733	57366	56133	59350	56750	2122	17500	5000	44530	100	1	39092385	20797	6.62	1.47	12	0.80	8032.00	36191.00	60500	20241216	-12.07	37550	20240530	41.68	60500	-12.07	20241216	37550	41.68	20240530	60500	-12.07	20241216	37550	41.68	20240530	0.50	N	017800	5000	2122 억	10424740	N	N	820	N	N
21	20241227	130335	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53200	-5400	5	-9.22	15011691500	275711	97.03	55500	55900	53100	76100	41100	58600	54447.20	26.67	0	-55507	61333	59966	58733	57366	56133	59350	56750	2122	17500	5000	44530	100	1	39092385	20797	6.62	1.47	12	0.71	8032.00	36191.00	60500	20241216	-12.07	37550	20240530	41.68	60500	-12.07	20241216	37550	41.68	20240530	60500	-12.07	20241216	37550	41.68	20240530	0.50	N	017800	5000	2122 억	10424740	N	N	820	N	N
22	20241227	120334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53900	-4700	5	-8.02	12168836500	222648	78.35	55500	55900	53900	76100	41100	58600	54655.05	26.67	0	-60896	61333	59966	58733	57366	56133	59350	56750	2122	17500	5000	44530	100	1	39092385	21071	6.71	1.49	12	0.57	8032.00	36191.00	60500	20241216	-10.91	37550	20240530	43.54	60500	-10.91	20241216	37550	43.54	20240530	60500	-10.91	20241216	37550	43.54	20240530	0.50	N	017800	5000	2122 억	10424740	N	N	820	N	N
23	20241227	110333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54700	-3900	5	-6.66	7789946000	141894	49.93	55500	55900	54100	76100	41100	58600	54899.76	26.67	0	-22875	61333	59966	58733	57366	56133	59350	56750	2122	17500	5000	44530	100	1	39092385	21384	6.81	1.51	12	0.36	8032.00	36191.00	60500	20241216	-9.59	37550	20240530	45.67	60500	-9.59	20241216	37550	45.67	20240530	60500	-9.59	20241216	37550	45.67	20240530	0.50	N	017800	5000	2122 억	10424740	N	N	820	N	N
24	20241227	100334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54700	-3900	5	-6.66	6192194600	112667	39.65	55500	55900	54100	76100	41100	58600	54960.14	26.67	0	-21175	61333	59966	58733	57366	56133	59350	56750	2122	17500	5000	44530	100	1	39092385	21384	6.81	1.51	12	0.29	8032.00	36191.00	60500	20241216	-9.59	37550	20240530	45.67	60500	-9.59	20241216	37550	45.67	20240530	60500	-9.59	20241216	37550	45.67	20240530	0.50	N	017800	5000	2122 억	10424740	N	N	820	N	N
25	20241227	090336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55200	-3400	5	-5.80	1770086200	32294	11.36	55500	55500	54100	76100	41100	58600	54811.61	26.67	0	-7363	61333	59966	58733	57366	56133	59350	56750	2122	17500	5000	44530	100	1	39092385	21579	6.87	1.53	12	0.08	8032.00	36191.00	60500	20241216	-8.76	37550	20240530	47.00	60500	-8.76	20241216	37550	47.00	20240530	60500	-8.76	20241216	37550	47.00	20240530	0.50	N	017800	5000	2122 억	10424740	N	N	820	N	N
26	20241226	160334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58600	-900	5	-1.51	16541465700	281573	184.80	59700	60100	57500	77300	41700	59500	58747.87	26.76	0	-38817	60366	59932	59066	58632	57766	60150	58850	2122	17800	5000	45220	100	1	39092385	22908	7.30	1.62	12	0.72	8032.00	36191.00	60500	20241216	-3.14	37550	20240530	56.06	60500	-3.14	20241216	37550	56.06	20240530	60500	-3.14	20241216	37550	56.06	20240530	0.49	N	017800	5000	2122 억	10460392	N	N	820	N	N
27	20241226	150332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58900	-600	5	-1.01	14216337400	241959	158.80	59700	60100	57500	77300	41700	59500	58755.10	26.76	0	-35241	60366	59932	59066	58632	57766	60150	58850	2122	17800	5000	45220	100	1	39092385	23025	7.33	1.63	12	0.62	8032.00	36191.00	60500	20241216	-2.64	37550	20240530	56.86	60500	-2.64	20241216	37550	56.86	20240530	60500	-2.64	20241216	37550	56.86	20240530	0.49	N	017800	5000	2122 억	10460392	N	N	1810	N	N
28	20241226	140331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58800	-700	5	-1.18	11569241900	196844	129.19	59700	60100	57500	77300	41700	59500	58773.60	26.76	0	-34949	60366	59932	59066	58632	57766	60150	58850	2122	17800	5000	45220	100	1	39092385	22986	7.32	1.62	12	0.50	8032.00	36191.00	60500	20241216	-2.81	37550	20240530	56.59	60500	-2.81	20241216	37550	56.59	20240530	60500	-2.81	20241216	37550	56.59	20240530	0.49	N	017800	5000	2122 억	10460392	N	N	1810	N	N
29	20241226	130333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59300	-200	5	-0.34	8588407700	146591	96.21	59700	60100	57500	77300	41700	59500	58587.45	26.76	0	-26075	60366	59932	59066	58632	57766	60150	58850	2122	17800	5000	45220	100	1	39092385	23182	7.38	1.64	12	0.37	8032.00	36191.00	60500	20241216	-1.98	37550	20240530	57.92	60500	-1.98	20241216	37550	57.92	20240530	60500	-1.98	20241216	37550	57.92	20240530	0.49	N	017800	5000	2122 억	10460392	N	N	1810	N	N
30	20241226	120331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59000	-500	5	-0.84	7657598900	130888	85.90	59700	60100	57500	77300	41700	59500	58504.84	26.76	0	-22650	60366	59932	59066	58632	57766	60150	58850	2122	17800	5000	45220	100	1	39092385	23065	7.35	1.63	12	0.33	8032.00	36191.00	60500	20241216	-2.48	37550	20240530	57.12	60500	-2.48	20241216	37550	57.12	20240530	60500	-2.48	20241216	37550	57.12	20240530	0.49	N	017800	5000	2122 억	10460392	N	N	1810	N	N
31	20241226	110332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58500	-1000	5	-1.68	6819955300	116666	76.57	59700	60100	57500	77300	41700	59500	58456.94	26.76	0	-18339	60366	59932	59066	58632	57766	60150	58850	2122	17800	5000	45220	100	1	39092385	22869	7.28	1.62	12	0.30	8032.00	36191.00	60500	20241216	-3.31	37550	20240530	55.79	60500	-3.31	20241216	37550	55.79	20240530	60500	-3.31	20241216	37550	55.79	20240530	0.49	N	017800	5000	2122 억	10460392	N	N	1810	N	N
32	20241226	100332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58600	-900	5	-1.51	4690094100	80090	52.56	59700	60100	57500	77300	41700	59500	58560.10	26.76	0	-16238	60366	59932	59066	58632	57766	60150	58850	2122	17800	5000	45220	100	1	39092385	22908	7.30	1.62	12	0.20	8032.00	36191.00	60500	20241216	-3.14	37550	20240530	56.06	60500	-3.14	20241216	37550	56.06	20240530	60500	-3.14	20241216	37550	56.06	20240530	0.49	N	017800	5000	2122 억	10460392	N	N	1810	N	N
33	20241226	090333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59900	400	2	0.67	833352000	13957	9.16	59700	60100	59400	77300	41700	59500	59708.79	26.76	0	-2972	60366	59932	59066	58632	57766	60150	58850	2122	17800	5000	45220	100	1	39092385	23416	7.46	1.66	12	0.04	8032.00	36191.00	60500	20241216	-0.99	37550	20240530	59.52	60500	-0.99	20241216	37550	59.52	20240530	60500	-0.99	20241216	37550	59.52	20240530	0.49	N	017800	5000	2122 억	10460392	N	N	1810	N	N
34	20241224	160332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59500	400	2	0.68	8986986100	151891	65.43	59000	59500	58200	76800	41400	59100	59166.65	26.76	0	1266	61233	60166	59433	58366	57633	60700	58900	2122	17700	5000	44910	100	1	39092385	23260	7.41	1.64	12	0.39	8032.00	36191.00	60500	20241216	-1.65	37550	20240530	58.46	60500	-1.65	20241216	37550	58.46	20240530	60500	-1.65	20241216	37550	58.46	20240530	0.50	N	017800	5000	2122 억	10461664	N	N	1805	N	N
35	20241224	150331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59300	200	2	0.34	7955617200	134528	57.95	59000	59500	58200	76800	41400	59100	59137.27	26.76	0	6910	61233	60166	59433	58366	57633	60700	58900	2122	17700	5000	44910	100	1	39092385	23182	7.38	1.64	12	0.34	8032.00	36191.00	60500	20241216	-1.98	37550	20240530	57.92	60500	-1.98	20241216	37550	57.92	20240530	60500	-1.98	20241216	37550	57.92	20240530	0.50	N	017800	5000	2122 억	10461664	N	N	788	N	N
36	20241224	140330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59200	100	2	0.17	6469764100	109449	47.15	59000	59500	58200	76800	41400	59100	59112.14	26.76	0	7694	61233	60166	59433	58366	57633	60700	58900	2122	17700	5000	44910	100	1	39092385	23143	7.37	1.64	12	0.28	8032.00	36191.00	60500	20241216	-2.15	37550	20240530	57.66	60500	-2.15	20241216	37550	57.66	20240530	60500	-2.15	20241216	37550	57.66	20240530	0.50	N	017800	5000	2122 억	10461664	N	N	788	N	N
37	20241224	130331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59200	100	2	0.17	5606040200	94849	40.86	59000	59500	58200	76800	41400	59100	59104.90	26.76	0	8659	61233	60166	59433	58366	57633	60700	58900	2122	17700	5000	44910	100	1	39092385	23143	7.37	1.64	12	0.24	8032.00	36191.00	60500	20241216	-2.15	37550	20240530	57.66	60500	-2.15	20241216	37550	57.66	20240530	60500	-2.15	20241216	37550	57.66	20240530	0.50	N	017800	5000	2122 억	10461664	N	N	788	N	N
38	20241224	120331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59300	200	2	0.34	4664253600	78962	34.01	59000	59400	58200	76800	41400	59100	59069.58	26.76	0	8984	61233	60166	59433	58366	57633	60700	58900	2122	17700	5000	44910	100	1	39092385	23182	7.38	1.64	12	0.20	8032.00	36191.00	60500	20241216	-1.98	37550	20240530	57.92	60500	-1.98	20241216	37550	57.92	20240530	60500	-1.98	20241216	37550	57.92	20240530	0.50	N	017800	5000	2122 억	10461664	N	N	788	N	N
39	20241224	110331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59200	100	2	0.17	3434451200	58206	25.07	59000	59400	58200	76800	41400	59100	59005.03	26.76	0	10590	61233	60166	59433	58366	57633	60700	58900	2122	17700	5000	44910	100	1	39092385	23143	7.37	1.64	12	0.15	8032.00	36191.00	60500	20241216	-2.15	37550	20240530	57.66	60500	-2.15	20241216	37550	57.66	20240530	60500	-2.15	20241216	37550	57.66	20240530	0.50	N	017800	5000	2122 억	10461664	N	N	788	N	N
40	20241224	100331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59200	100	2	0.17	1915745500	32522	14.01	59000	59400	58200	76800	41400	59100	58905.87	26.76	0	3671	61233	60166	59433	58366	57633	60700	58900	2122	17700	5000	44910	100	1	39092385	23143	7.37	1.64	12	0.08	8032.00	36191.00	60500	20241216	-2.15	37550	20240530	57.66	60500	-2.15	20241216	37550	57.66	20240530	60500	-2.15	20241216	37550	57.66	20240530	0.50	N	017800	5000	2122 억	10461664	N	N	788	N	N
41	20241224	090333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58900	-200	5	-0.34	394815200	6730	2.90	59000	59000	58200	76800	41400	59100	58662.03	26.76	0	1420	61233	60166	59433	58366	57633	60700	58900	2122	17700	5000	44910	100	1	39092385	23025	7.33	1.63	12	0.02	8032.00	36191.00	60500	20241216	-2.64	37550	20240530	56.86	60500	-2.64	20241216	37550	56.86	20240530	60500	-2.64	20241216	37550	56.86	20240530	0.50	N	017800	5000	2122 억	10461664	N	N	788	N	N
42	20241223	160329	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	59100	200	2	0.34	13790682700	231437	143.18	58900	60500	58700	76500	41300	58900	59587.33	26.92	-2378	-59763	60566	59732	58966	58132	57366	59700	58100	2122	17600	5000	44760	100	1	39092385	23104	7.36	1.63	12	0.59	8032.00	36191.00	60500	20241216	-2.31	37550	20240530	57.39	60500	0.00	20241216	37550	57.39	20240530	60500	-2.31	20241216	37550	57.39	20240530	0.48	N	017800	5000	2122 억	10522208	N	N	767	N	N
43	20241223	150331	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	59400	500	2	0.85	13096172700	219706	135.92	58900	60500	58700	76500	41300	58900	59607.72	26.92	-2378	-57892	60566	59732	58966	58132	57366	59700	58100	2122	17600	5000	44760	100	1	39092385	23221	7.40	1.64	12	0.56	8032.00	36191.00	60500	20241216	-1.82	37550	20240530	58.19	60500	0.00	20241216	37550	58.19	20240530	60500	-1.82	20241216	37550	58.19	20240530	0.48	N	017800	5000	2122 억	10522208	N	N	336	N	N
44	20241223	140328	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	59700	800	2	1.36	11471576000	192335	118.99	58900	60500	58700	76500	41300	58900	59643.73	26.92	-2378	-47879	60566	59732	58966	58132	57366	59700	58100	2122	17600	5000	44760	100	1	39092385	23338	7.43	1.65	12	0.49	8032.00	36191.00	60500	20241216	-1.32	37550	20240530	58.99	60500	0.00	20241216	37550	58.99	20240530	60500	-1.32	20241216	37550	58.99	20240530	0.48	N	017800	5000	2122 억	10522208	N	N	336	N	N
45	20241223	130329	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	59600	700	2	1.19	10213446300	171236	105.93	58900	60500	58700	76500	41300	58900	59645.44	26.92	-2378	-40637	60566	59732	58966	58132	57366	59700	58100	2122	17600	5000	44760	100	1	39092385	23299	7.42	1.65	12	0.44	8032.00	36191.00	60500	20241216	-1.49	37550	20240530	58.72	60500	0.00	20241216	37550	58.72	20240530	60500	-1.49	20241216	37550	58.72	20240530	0.48	N	017800	5000	2122 억	10522208	N	N	336	N	N
46	20241223	120330	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	59400	500	2	0.85	9078425000	152153	94.13	58900	60500	58700	76500	41300	58900	59666.42	26.92	-2378	-30905	60566	59732	58966	58132	57366	59700	58100	2122	17600	5000	44760	100	1	39092385	23221	7.40	1.64	12	0.39	8032.00	36191.00	60500	20241216	-1.82	37550	20240530	58.19	60500	0.00	20241216	37550	58.19	20240530	60500	-1.82	20241216	37550	58.19	20240530	0.48	N	017800	5000	2122 억	10522208	N	N	336	N	N
47	20241223	110329	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	59300	400	2	0.68	7785765300	130373	80.65	58900	60500	58700	76500	41300	58900	59719.15	26.92	-2378	-19152	60566	59732	58966	58132	57366	59700	58100	2122	17600	5000	44760	100	1	39092385	23182	7.38	1.64	12	0.33	8032.00	36191.00	60500	20241216	-1.98	37550	20240530	57.92	60500	0.00	20241216	37550	57.92	20240530	60500	-1.98	20241216	37550	57.92	20240530	0.48	N	017800	5000	2122 억	10522208	N	N	336	N	N
48	20241223	100328	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	59200	300	2	0.51	6302232700	105324	65.16	58900	60500	58700	76500	41300	58900	59836.63	26.92	-2378	-8379	60566	59732	58966	58132	57366	59700	58100	2122	17600	5000	44760	100	1	39092385	23143	7.37	1.64	12	0.27	8032.00	36191.00	60500	20241216	-2.15	37550	20240530	57.66	60500	0.00	20241216	37550	57.66	20240530	60500	-2.15	20241216	37550	57.66	20240530	0.48	N	017800	5000	2122 억	10522208	N	N	336	N	N
49	20241223	090330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59100	200	2	0.34	357663000	6065	3.75	58900	59300	58700	76500	41300	58900	58971.64	26.92	-2378	-2504	60566	59732	58966	58132	57366	59700	58100	2122	17600	5000	44760	100	1	39092385	23104	7.36	1.63	12	0.02	8032.00	36191.00	60500	20241216	-2.31	37550	20240530	57.39	60500	-2.31	20241216	37550	57.39	20240530	60500	-2.31	20241216	37550	57.39	20240530	0.48	N	017800	5000	2122 억	10522208	N	N	336	N	N
50	20241220	160327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58900	200	2	0.34	9457662400	160440	63.00	58900	59800	58200	76300	41100	58700	58948.44	26.99	0	-23572	60833	59766	58233	57166	55633	60300	57700	2122	17600	5000	44610	100	1	39092385	23025	7.33	1.63	12	0.41	8032.00	36191.00	60500	20241216	-2.64	37550	20240530	56.86	60500	-2.64	20241216	37550	56.86	20240530	60500	-2.64	20241216	37550	56.86	20240530	0.42	N	017800	5000	2122 억	10550106	N	N	336	N	N
51	20241220	150328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58700	0	3	0.00	8597544000	145808	57.26	58900	59800	58200	76300	41100	58700	58964.83	26.99	0	-20937	60833	59766	58233	57166	55633	60300	57700	2122	17600	5000	44610	100	1	39092385	22947	7.31	1.62	12	0.37	8032.00	36191.00	60500	20241216	-2.98	37550	20240530	56.32	60500	-2.98	20241216	37550	56.32	20240530	60500	-2.98	20241216	37550	56.32	20240530	0.42	N	017800	5000	2122 억	10550106	N	N	265	N	N
52	20241220	140328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58800	100	2	0.17	7322861900	124079	48.72	58900	59800	58200	76300	41100	58700	59017.74	26.99	0	-20177	60833	59766	58233	57166	55633	60300	57700	2122	17600	5000	44610	100	1	39092385	22986	7.32	1.62	12	0.32	8032.00	36191.00	60500	20241216	-2.81	37550	20240530	56.59	60500	-2.81	20241216	37550	56.59	20240530	60500	-2.81	20241216	37550	56.59	20240530	0.42	N	017800	5000	2122 억	10550106	N	N	265	N	N
53	20241220	130327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58900	200	2	0.34	6424213500	108778	42.71	58900	59800	58200	76300	41100	58700	59058.03	26.99	0	-18587	60833	59766	58233	57166	55633	60300	57700	2122	17600	5000	44610	100	1	39092385	23025	7.33	1.63	12	0.28	8032.00	36191.00	60500	20241216	-2.64	37550	20240530	56.86	60500	-2.64	20241216	37550	56.86	20240530	60500	-2.64	20241216	37550	56.86	20240530	0.42	N	017800	5000	2122 억	10550106	N	N	265	N	N
54	20241220	120326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59000	300	2	0.51	5670704800	95967	37.68	58900	59800	58200	76300	41100	58700	59090.16	26.99	0	-15980	60833	59766	58233	57166	55633	60300	57700	2122	17600	5000	44610	100	1	39092385	23065	7.35	1.63	12	0.25	8032.00	36191.00	60500	20241216	-2.48	37550	20240530	57.12	60500	-2.48	20241216	37550	57.12	20240530	60500	-2.48	20241216	37550	57.12	20240530	0.42	N	017800	5000	2122 억	10550106	N	N	265	N	N
55	20241220	110326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59100	400	2	0.68	4864318900	82271	32.31	58900	59800	58200	76300	41100	58700	59125.56	26.99	0	-12245	60833	59766	58233	57166	55633	60300	57700	2122	17600	5000	44610	100	1	39092385	23104	7.36	1.63	12	0.21	8032.00	36191.00	60500	20241216	-2.31	37550	20240530	57.39	60500	-2.31	20241216	37550	57.39	20240530	60500	-2.31	20241216	37550	57.39	20240530	0.42	N	017800	5000	2122 억	10550106	N	N	265	N	N
56	20241220	100327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59500	800	2	1.36	2950778800	49999	19.63	58900	59700	58200	76300	41100	58700	59016.76	26.99	0	-3613	60833	59766	58233	57166	55633	60300	57700	2122	17600	5000	44610	100	1	39092385	23260	7.41	1.64	12	0.13	8032.00	36191.00	60500	20241216	-1.65	37550	20240530	58.46	60500	-1.65	20241216	37550	58.46	20240530	60500	-1.65	20241216	37550	58.46	20240530	0.42	N	017800	5000	2122 억	10550106	N	N	265	N	N
57	20241220	090328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59600	900	2	1.53	751942800	12689	4.98	58900	59700	58200	76300	41100	58700	59259.47	26.99	0	-3392	60833	59766	58233	57166	55633	60300	57700	2122	17600	5000	44610	100	1	39092385	23299	7.42	1.65	12	0.03	8032.00	36191.00	60500	20241216	-1.49	37550	20240530	58.72	60500	-1.49	20241216	37550	58.72	20240530	60500	-1.49	20241216	37550	58.72	20240530	0.42	N	017800	5000	2122 억	10550106	N	N	265	N	N
58	20241219	160328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58700	200	2	0.34	14812971500	253740	96.08	58600	59300	56700	76000	41000	58500	58377.58	27.14	0	-67307	60833	59666	58033	56866	55233	60250	57450	2122	17500	5000	44460	100	1	39092385	22947	7.31	1.62	12	0.65	8032.00	36191.00	60500	20241216	-2.98	37550	20240530	56.32	60500	-2.98	20241216	37550	56.32	20240530	60500	-2.98	20241216	37550	56.32	20240530	0.39	N	017800	5000	2122 억	10608911	N	N	265	N	N
59	20241219	150325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59200	700	2	1.20	13510050400	231620	87.70	58600	59300	56700	76000	41000	58500	58327.41	27.14	0	-57848	60833	59666	58033	56866	55233	60250	57450	2122	17500	5000	44460	100	1	39092385	23143	7.37	1.64	12	0.59	8032.00	36191.00	60500	20241216	-2.15	37550	20240530	57.66	60500	-2.15	20241216	37550	57.66	20240530	60500	-2.15	20241216	37550	57.66	20240530	0.39	N	017800	5000	2122 억	10608911	N	N	156	N	N
60	20241219	140326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	59200	700	2	1.20	11014234700	189228	71.65	58600	59300	56700	76000	41000	58500	58203.85	27.14	0	-47647	60833	59666	58033	56866	55233	60250	57450	2122	17500	5000	44460	100	1	39092385	23143	7.37	1.64	12	0.48	8032.00	36191.00	60500	20241216	-2.15	37550	20240530	57.66	60500	-2.15	20241216	37550	57.66	20240530	60500	-2.15	20241216	37550	57.66	20240530	0.39	N	017800	5000	2122 억	10608911	N	N	156	N	N
61	20241219	130326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58500	0	3	0.00	8377771900	144518	54.72	58600	59100	56700	76000	41000	58500	57964.97	27.14	0	-39239	60833	59666	58033	56866	55233	60250	57450	2122	17500	5000	44460	100	1	39092385	22869	7.28	1.62	12	0.37	8032.00	36191.00	60500	20241216	-3.31	37550	20240530	55.79	60500	-3.31	20241216	37550	55.79	20240530	60500	-3.31	20241216	37550	55.79	20240530	0.39	N	017800	5000	2122 억	10608911	N	N	156	N	N
62	20241219	120327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58100	-400	5	-0.68	7569012300	130606	49.45	58600	59100	56700	76000	41000	58500	57946.77	27.14	0	-35578	60833	59666	58033	56866	55233	60250	57450	2122	17500	5000	44460	100	1	39092385	22713	7.23	1.61	12	0.33	8032.00	36191.00	60500	20241216	-3.97	37550	20240530	54.73	60500	-3.97	20241216	37550	54.73	20240530	60500	-3.97	20241216	37550	54.73	20240530	0.39	N	017800	5000	2122 억	10608911	N	N	156	N	N
63	20241219	110327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58400	-100	5	-0.17	6552724700	113107	42.83	58600	59100	56700	76000	41000	58500	57926.37	27.14	0	-29545	60833	59666	58033	56866	55233	60250	57450	2122	17500	5000	44460	100	1	39092385	22830	7.27	1.61	12	0.29	8032.00	36191.00	60500	20241216	-3.47	37550	20240530	55.53	60500	-3.47	20241216	37550	55.53	20240530	60500	-3.47	20241216	37550	55.53	20240530	0.39	N	017800	5000	2122 억	10608911	N	N	156	N	N
64	20241219	100326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58100	-400	5	-0.68	5371754400	92796	35.14	58600	59100	56700	76000	41000	58500	57877.88	27.14	0	-27637	60833	59666	58033	56866	55233	60250	57450	2122	17500	5000	44460	100	1	39092385	22713	7.23	1.61	12	0.24	8032.00	36191.00	60500	20241216	-3.97	37550	20240530	54.73	60500	-3.97	20241216	37550	54.73	20240530	60500	-3.97	20241216	37550	54.73	20240530	0.39	N	017800	5000	2122 억	10608911	N	N	156	N	N
65	20241219	090326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57800	-700	5	-1.20	1530723200	26149	9.90	58600	59100	57800	76000	41000	58500	58540.80	27.14	0	-7050	60833	59666	58033	56866	55233	60250	57450	2122	17500	5000	44460	100	1	39092385	22595	7.20	1.60	12	0.07	8032.00	36191.00	60500	20241216	-4.46	37550	20240530	53.93	60500	-4.46	20241216	37550	53.93	20240530	60500	-4.46	20241216	37550	53.93	20240530	0.39	N	017800	5000	2122 억	10608911	N	N	156	N	N
66	20241218	160325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58500	1800	2	3.17	14922152100	256215	104.89	56400	59200	56400	73700	39700	56700	58240.41	27.74	0	-45858	58700	57700	56300	55300	53900	57000	54600	2122	17000	5000	43090	100	1	39092385	22869	7.28	1.62	12	0.66	8032.00	36191.00	60500	20241216	-3.31	37550	20240530	55.79	60500	-3.31	20241216	37550	55.79	20240530	60500	-3.31	20241216	37550	55.79	20240530	0.46	N	017800	5000	2122 억	10845617	N	N	156	N	N
67	20241218	150327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58500	1800	2	3.17	14123328900	242564	99.30	56400	59200	56400	73700	39700	56700	58225.17	27.74	0	-40051	58700	57700	56300	55300	53900	57000	54600	2122	17000	5000	43090	100	1	39092385	22869	7.28	1.62	12	0.62	8032.00	36191.00	60500	20241216	-3.31	37550	20240530	55.79	60500	-3.31	20241216	37550	55.79	20240530	60500	-3.31	20241216	37550	55.79	20240530	0.46	N	017800	5000	2122 억	10845617	N	N	174	N	N
68	20241218	140326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58200	1500	2	2.65	11168679900	192072	78.63	56400	59200	56400	73700	39700	56700	58148.41	27.74	0	-20981	58700	57700	56300	55300	53900	57000	54600	2122	17000	5000	43090	100	1	39092385	22752	7.25	1.61	12	0.49	8032.00	36191.00	60500	20241216	-3.80	37550	20240530	54.99	60500	-3.80	20241216	37550	54.99	20240530	60500	-3.80	20241216	37550	54.99	20240530	0.46	N	017800	5000	2122 억	10845617	N	N	174	N	N
69	20241218	130326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57800	1100	2	1.94	10098554000	173674	71.10	56400	59200	56400	73700	39700	56700	58146.62	27.74	0	-12299	58700	57700	56300	55300	53900	57000	54600	2122	17000	5000	43090	100	1	39092385	22595	7.20	1.60	12	0.44	8032.00	36191.00	60500	20241216	-4.46	37550	20240530	53.93	60500	-4.46	20241216	37550	53.93	20240530	60500	-4.46	20241216	37550	53.93	20240530	0.46	N	017800	5000	2122 억	10845617	N	N	174	N	N
70	20241218	120327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58100	1400	2	2.47	8975312500	154336	63.18	56400	59200	56400	73700	39700	56700	58154.38	27.74	0	-7765	58700	57700	56300	55300	53900	57000	54600	2122	17000	5000	43090	100	1	39092385	22713	7.23	1.61	12	0.39	8032.00	36191.00	60500	20241216	-3.97	37550	20240530	54.73	60500	-3.97	20241216	37550	54.73	20240530	60500	-3.97	20241216	37550	54.73	20240530	0.46	N	017800	5000	2122 억	10845617	N	N	174	N	N
71	20241218	110326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57500	800	2	1.41	7732357100	132922	54.42	56400	59200	56400	73700	39700	56700	58172.15	27.74	0	-6879	58700	57700	56300	55300	53900	57000	54600	2122	17000	5000	43090	100	1	39092385	22478	7.16	1.59	12	0.34	8032.00	36191.00	60500	20241216	-4.96	37550	20240530	53.13	60500	-4.96	20241216	37550	53.13	20240530	60500	-4.96	20241216	37550	53.13	20240530	0.46	N	017800	5000	2122 억	10845617	N	N	174	N	N
72	20241218	100326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58500	1800	2	3.17	6013664800	103278	42.28	56400	59200	56400	73700	39700	56700	58227.95	27.74	0	-4976	58700	57700	56300	55300	53900	57000	54600	2122	17000	5000	43090	100	1	39092385	22869	7.28	1.62	12	0.26	8032.00	36191.00	60500	20241216	-3.31	37550	20240530	55.79	60500	-3.31	20241216	37550	55.79	20240530	60500	-3.31	20241216	37550	55.79	20240530	0.46	N	017800	5000	2122 억	10845617	N	N	174	N	N
73	20241218	090328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57200	500	2	0.88	446250100	7829	3.21	56400	57500	56400	73700	39700	56700	56999.67	27.74	0	3934	58700	57700	56300	55300	53900	57000	54600	2122	17000	5000	43090	100	1	39092385	22361	7.12	1.58	12	0.02	8032.00	36191.00	60500	20241216	-5.45	37550	20240530	52.33	60500	-5.45	20241216	37550	52.33	20240530	60500	-5.45	20241216	37550	52.33	20240530	0.46	N	017800	5000	2122 억	10845617	N	N	174	N	N
74	20241217	160324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56700	0	3	0.00	13661508300	243451	65.11	57100	57300	54900	73700	39700	56700	56115.77	27.96	0	-41539	62166	59432	57766	55032	53366	58600	54200	2122	17000	5000	43090	100	1	39092385	22165	7.06	1.57	12	0.62	8032.00	36191.00	60500	20241216	-6.28	37550	20240530	51.00	60500	-6.28	20241216	37550	51.00	20240530	60500	-6.28	20241216	37550	51.00	20240530	0.42	N	017800	5000	2122 억	10929748	N	N	174	N	N
75	20241217	150325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57200	500	2	0.88	12269642200	219026	58.58	57100	57300	54900	73700	39700	56700	56019.11	27.96	0	-34798	62166	59432	57766	55032	53366	58600	54200	2122	17000	5000	43090	100	1	39092385	22361	7.12	1.58	12	0.56	8032.00	36191.00	60500	20241216	-5.45	37550	20240530	52.33	60500	-5.45	20241216	37550	52.33	20240530	60500	-5.45	20241216	37550	52.33	20240530	0.42	N	017800	5000	2122 억	10929748	N	N	664	N	N
76	20241217	140327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56400	-300	5	-0.53	9960677300	178392	47.71	57100	57200	54900	73700	39700	56700	55835.89	27.96	0	-22142	62166	59432	57766	55032	53366	58600	54200	2122	17000	5000	43090	100	1	39092385	22048	7.02	1.56	12	0.46	8032.00	36191.00	60500	20241216	-6.78	37550	20240530	50.20	60500	-6.78	20241216	37550	50.20	20240530	60500	-6.78	20241216	37550	50.20	20240530	0.42	N	017800	5000	2122 억	10929748	N	N	664	N	N
77	20241217	130322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56100	-600	5	-1.06	8670803400	155467	41.58	57100	57200	54900	73700	39700	56700	55772.62	27.96	0	-19892	62166	59432	57766	55032	53366	58600	54200	2122	17000	5000	43090	100	1	39092385	21931	6.98	1.55	12	0.40	8032.00	36191.00	60500	20241216	-7.27	37550	20240530	49.40	60500	-7.27	20241216	37550	49.40	20240530	60500	-7.27	20241216	37550	49.40	20240530	0.42	N	017800	5000	2122 억	10929748	N	N	664	N	N
78	20241217	120325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55900	-800	5	-1.41	7885446200	141430	37.83	57100	57200	54900	73700	39700	56700	55755.10	27.96	0	-17287	62166	59432	57766	55032	53366	58600	54200	2122	17000	5000	43090	100	1	39092385	21853	6.96	1.54	12	0.36	8032.00	36191.00	60500	20241216	-7.60	37550	20240530	48.87	60500	-7.60	20241216	37550	48.87	20240530	60500	-7.60	20241216	37550	48.87	20240530	0.42	N	017800	5000	2122 억	10929748	N	N	664	N	N
79	20241217	110325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55900	-800	5	-1.41	6865409900	123179	32.95	57100	57200	54900	73700	39700	56700	55735.21	27.96	0	-11800	62166	59432	57766	55032	53366	58600	54200	2122	17000	5000	43090	100	1	39092385	21853	6.96	1.54	12	0.32	8032.00	36191.00	60500	20241216	-7.60	37550	20240530	48.87	60500	-7.60	20241216	37550	48.87	20240530	60500	-7.60	20241216	37550	48.87	20240530	0.42	N	017800	5000	2122 억	10929748	N	N	664	N	N
80	20241217	100320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55400	-1300	5	-2.29	5635980700	101122	27.05	57100	57200	54900	73700	39700	56700	55734.45	27.96	0	-2137	62166	59432	57766	55032	53366	58600	54200	2122	17000	5000	43090	100	1	39092385	21657	6.90	1.53	12	0.26	8032.00	36191.00	60500	20241216	-8.43	37550	20240530	47.54	60500	-8.43	20241216	37550	47.54	20240530	60500	-8.43	20241216	37550	47.54	20240530	0.42	N	017800	5000	2122 억	10929748	N	N	664	N	N
81	20241217	090325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56700	0	3	0.00	888185000	15642	4.18	57100	57200	56100	73700	39700	56700	56782.07	27.96	0	-7755	62166	59432	57766	55032	53366	58600	54200	2122	17000	5000	43090	100	1	39092385	22165	7.06	1.57	12	0.04	8032.00	36191.00	60500	20241216	-6.28	37550	20240530	51.00	60500	-6.28	20241216	37550	51.00	20240530	60500	-6.28	20241216	37550	51.00	20240530	0.42	N	017800	5000	2122 억	10929748	N	N	664	N	N
82	20241216	160324	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	56700	-400	5	-0.70	21661895700	372764	41.39	57800	60500	56100	74200	40000	57100	58113.02	28.04	0	-34408	61966	59532	55566	53132	49166	60750	54350	2122	17100	5000	43390	100	1	39092385	22165	7.06	1.57	12	0.95	8032.00	36191.00	60500	20241216	-6.28	37550	20240530	51.00	60500	-6.28	20241216	37550	51.00	20240530	60500	-6.28	20241216	37550	51.00	20240530	0.38	N	017800	5000	2122 억	10962230	N	N	664	N	N
83	20241216	150325	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	56800	-300	5	-0.53	20727598400	356292	39.56	57800	60500	56100	74200	40000	57100	58175.92	28.04	0	-34738	61966	59532	55566	53132	49166	60750	54350	2122	17100	5000	43390	100	1	39092385	22204	7.07	1.57	12	0.91	8032.00	36191.00	60500	20241216	-6.12	37550	20240530	51.26	60500	-6.12	20241216	37550	51.26	20240530	60500	-6.12	20241216	37550	51.26	20240530	0.38	N	017800	5000	2122 억	10962230	N	N	4949	N	N
84	20241216	140324	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	56700	-400	5	-0.70	19141576300	328254	36.45	57800	60500	56500	74200	40000	57100	58313.37	28.04	0	-34880	61966	59532	55566	53132	49166	60750	54350	2122	17100	5000	43390	100	1	39092385	22165	7.06	1.57	12	0.84	8032.00	36191.00	60500	20241216	-6.28	37550	20240530	51.00	60500	-6.28	20241216	37550	51.00	20240530	60500	-6.28	20241216	37550	51.00	20240530	0.38	N	017800	5000	2122 억	10962230	N	N	4949	N	N
85	20241216	130325	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	56900	-200	5	-0.35	17939040400	307076	34.10	57800	60500	56500	74200	40000	57100	58418.96	28.04	0	-34379	61966	59532	55566	53132	49166	60750	54350	2122	17100	5000	43390	100	1	39092385	22244	7.08	1.57	12	0.79	8032.00	36191.00	60500	20241216	-5.95	37550	20240530	51.53	60500	-5.95	20241216	37550	51.53	20240530	60500	-5.95	20241216	37550	51.53	20240530	0.38	N	017800	5000	2122 억	10962230	N	N	4949	N	N
86	20241216	120326	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	57000	-100	5	-0.18	16635262700	284135	31.55	57800	60500	56700	74200	40000	57100	58547.12	28.04	0	-34451	61966	59532	55566	53132	49166	60750	54350	2122	17100	5000	43390	100	1	39092385	22283	7.10	1.57	12	0.73	8032.00	36191.00	60500	20241216	-5.79	37550	20240530	51.80	60500	-5.79	20241216	37550	51.80	20240530	60500	-5.79	20241216	37550	51.80	20240530	0.38	N	017800	5000	2122 억	10962230	N	N	4949	N	N
87	20241216	110325	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	56900	-200	5	-0.35	15453003700	263389	29.25	57800	60500	56700	74200	40000	57100	58669.99	28.04	0	-31772	61966	59532	55566	53132	49166	60750	54350	2122	17100	5000	43390	100	1	39092385	22244	7.08	1.57	12	0.67	8032.00	36191.00	60500	20241216	-5.95	37550	20240530	51.53	60500	-5.95	20241216	37550	51.53	20240530	60500	-5.95	20241216	37550	51.53	20240530	0.38	N	017800	5000	2122 억	10962230	N	N	4949	N	N
88	20241216	100325	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	57700	600	2	1.05	13363882200	226853	25.19	57800	60500	57300	74200	40000	57100	58910.00	28.04	0	-23589	61966	59532	55566	53132	49166	60750	54350	2122	17100	5000	43390	100	1	39092385	22556	7.18	1.59	12	0.58	8032.00	36191.00	60500	20241216	-4.63	37550	20240530	53.66	60500	-4.63	20241216	37550	53.66	20240530	60500	-4.63	20241216	37550	53.66	20240530	0.38	N	017800	5000	2122 억	10962230	N	N	4949	N	N
89	20241216	090325	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	59700	2600	2	4.55	4492922500	76321	8.48	57800	59800	57800	74200	40000	57100	58869.13	28.04	0	-3643	61966	59532	55566	53132	49166	60750	54350	2122	17100	5000	43390	100	1	39092385	23338	7.43	1.65	12	0.20	8032.00	36191.00	59800	20241216	-0.17	37550	20240530	58.99	59800	-0.17	20241216	37550	58.99	20240530	59800	-0.17	20241216	37550	58.99	20240530	0.38	N	017800	5000	2122 억	10962230	N	N	4949	N	N
90	20241213	160319	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	57100	6700	2	13.29	50216920400	894888	285.34	51800	58000	51600	65500	35300	50400	56114.14	27.73	0	209067	52600	51500	50500	49400	48400	51000	48900	2122	15100	5000	38300	100	1	39092385	22322	7.11	1.58	12	2.29	8032.00	36191.00	58000	20241213	-1.55	37550	20240530	52.06	58000	-1.55	20241213	37550	52.06	20240530	58000	-1.55	20241213	37550	52.06	20240530	0.38	N	017800	5000	2122 억	10839793	N	N	4799	N	N
91	20241213	150324	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	57700	7300	2	14.48	45440560400	811540	258.76	51800	58000	51600	65500	35300	50400	55993.00	27.73	0	157614	52600	51500	50500	49400	48400	51000	48900	2122	15100	5000	38300	100	1	39092385	22556	7.18	1.59	12	2.08	8032.00	36191.00	58000	20241213	-0.52	37550	20240530	53.66	58000	-0.52	20241213	37550	53.66	20240530	58000	-0.52	20241213	37550	53.66	20240530	0.38	N	017800	5000	2122 억	10839793	N	N	1460	N	N
92	20241213	140325	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	57200	6800	2	13.49	37176666400	668084	213.02	51800	58000	51600	65500	35300	50400	55646.69	27.73	0	114098	52600	51500	50500	49400	48400	51000	48900	2122	15100	5000	38300	100	1	39092385	22361	7.12	1.58	12	1.71	8032.00	36191.00	58000	20241213	-1.38	37550	20240530	52.33	58000	-1.38	20241213	37550	52.33	20240530	58000	-1.38	20241213	37550	52.33	20240530	0.38	N	017800	5000	2122 억	10839793	N	N	1460	N	N
93	20241213	130325	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	56400	6000	2	11.90	31987111800	576831	183.93	51800	58000	51600	65500	35300	50400	55453.18	27.73	0	78226	52600	51500	50500	49400	48400	51000	48900	2122	15100	5000	38300	100	1	39092385	22048	7.02	1.56	12	1.48	8032.00	36191.00	58000	20241213	-2.76	37550	20240530	50.20	58000	-2.76	20241213	37550	50.20	20240530	58000	-2.76	20241213	37550	50.20	20240530	0.38	N	017800	5000	2122 억	10839793	N	N	1460	N	N
94	20241213	120325	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	56000	5600	2	11.11	28978749000	523369	166.88	51800	58000	51600	65500	35300	50400	55369.63	27.73	0	61262	52600	51500	50500	49400	48400	51000	48900	2122	15100	5000	38300	100	1	39092385	21892	6.97	1.55	12	1.34	8032.00	36191.00	58000	20241213	-3.45	37550	20240530	49.13	58000	-3.45	20241213	37550	49.13	20240530	58000	-3.45	20241213	37550	49.13	20240530	0.38	N	017800	5000	2122 억	10839793	N	N	1460	N	N
95	20241213	110324	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	56100	5700	2	11.31	25735785800	465202	148.33	51800	58000	51600	65500	35300	50400	55321.74	27.73	0	53610	52600	51500	50500	49400	48400	51000	48900	2122	15100	5000	38300	100	1	39092385	21931	6.98	1.55	12	1.19	8032.00	36191.00	58000	20241213	-3.28	37550	20240530	49.40	58000	-3.28	20241213	37550	49.40	20240530	58000	-3.28	20241213	37550	49.40	20240530	0.38	N	017800	5000	2122 억	10839793	N	N	1460	N	N
96	20241213	100324	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	57000	6600	2	13.10	19324327300	351003	111.92	51800	58000	51600	65500	35300	50400	55054.59	27.73	0	40118	52600	51500	50500	49400	48400	51000	48900	2122	15100	5000	38300	100	1	39092385	22283	7.10	1.57	12	0.90	8032.00	36191.00	58000	20241213	-1.72	37550	20240530	51.80	58000	-1.72	20241213	37550	51.80	20240530	58000	-1.72	20241213	37550	51.80	20240530	0.38	N	017800	5000	2122 억	10839793	N	N	1460	N	N
97	20241213	090324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53100	2700	2	5.36	1043364800	19810	6.32	51800	53300	51600	65500	35300	50400	52668.59	27.73	0	1680	52600	51500	50500	49400	48400	51000	48900	2122	15100	5000	38300	100	1	39092385	20758	6.61	1.47	12	0.05	8032.00	36191.00	55700	20241127	-4.67	37550	20240530	41.41	55700	-4.67	20241127	37550	41.41	20240530	55700	-4.67	20241127	37550	41.41	20240530	0.38	N	017800	5000	2122 억	10839793	N	N	1460	N	N
98	20241212	160324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50400	400	2	0.80	15800865150	313106	519.22	50500	51600	49500	65000	35000	50000	50465.02	27.63	0	-6751	50900	50450	49550	49100	48200	50675	49325	2122	15000	5000	38000	100	1	39092385	19703	6.27	1.39	12	0.80	8032.00	36191.00	55700	20241127	-9.52	37550	20240530	34.22	55700	-9.52	20241127	37550	34.22	20240530	55700	-9.52	20241127	37550	34.22	20240530	0.37	N	017800	5000	2122 억	10800592	N	N	1447	N	N
99	20241212	150323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50600	600	2	1.20	9626875650	190623	316.11	50500	51600	49500	65000	35000	50000	50502.18	27.63	0	-33332	50900	50450	49550	49100	48200	50675	49325	2122	15000	5000	38000	100	1	39092385	19781	6.30	1.40	12	0.49	8032.00	36191.00	55700	20241127	-9.16	37550	20240530	34.75	55700	-9.16	20241127	37550	34.75	20240530	55700	-9.16	20241127	37550	34.75	20240530	0.37	N	017800	5000	2122 억	10800592	N	N	126	N	N
100	20241212	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50400	400	2	0.80	6823297400	135279	224.33	50500	51600	49500	65000	35000	50000	50438.71	27.63	0	-34887	50900	50450	49550	49100	48200	50675	49325	2122	15000	5000	38000	100	1	39092385	19703	6.27	1.39	12	0.35	8032.00	36191.00	55700	20241127	-9.52	37550	20240530	34.22	55700	-9.52	20241127	37550	34.22	20240530	55700	-9.52	20241127	37550	34.22	20240530	0.37	N	017800	5000	2122 억	10800592	N	N	126	N	N
101	20241212	130322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50000	0	3	0.00	4664822450	92185	152.87	50500	51600	49800	65000	35000	50000	50602.84	27.63	0	-21385	50900	50450	49550	49100	48200	50675	49325	2122	15000	5000	38000	100	1	39092385	19546	6.23	1.38	12	0.24	8032.00	36191.00	55700	20241127	-10.23	37550	20240530	33.16	55700	-10.23	20241127	37550	33.16	20240530	55700	-10.23	20241127	37550	33.16	20240530	0.37	N	017800	5000	2122 억	10800592	N	N	126	N	N
102	20241212	120321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50000	0	3	0.00	3921665600	77340	128.25	50500	51600	50000	65000	35000	50000	50706.83	27.63	0	-15849	50900	50450	49550	49100	48200	50675	49325	2122	15000	5000	38000	100	1	39092385	19546	6.23	1.38	12	0.20	8032.00	36191.00	55700	20241127	-10.23	37550	20240530	33.16	55700	-10.23	20241127	37550	33.16	20240530	55700	-10.23	20241127	37550	33.16	20240530	0.37	N	017800	5000	2122 억	10800592	N	N	126	N	N
103	20241212	110321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50400	400	2	0.80	3444468600	67845	112.51	50500	51600	50000	65000	35000	50000	50769.69	27.63	0	-11393	50900	50450	49550	49100	48200	50675	49325	2122	15000	5000	38000	100	1	39092385	19703	6.27	1.39	12	0.17	8032.00	36191.00	55700	20241127	-9.52	37550	20240530	34.22	55700	-9.52	20241127	37550	34.22	20240530	55700	-9.52	20241127	37550	34.22	20240530	0.37	N	017800	5000	2122 억	10800592	N	N	126	N	N
104	20241212	100320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51400	1400	2	2.80	2366907700	46485	77.09	50500	51600	50100	65000	35000	50000	50917.69	27.63	0	1276	50900	50450	49550	49100	48200	50675	49325	2122	15000	5000	38000	100	1	39092385	20093	6.40	1.42	12	0.12	8032.00	36191.00	55700	20241127	-7.72	37550	20240530	36.88	55700	-7.72	20241127	37550	36.88	20240530	55700	-7.72	20241127	37550	36.88	20240530	0.37	N	017800	5000	2122 억	10800592	N	N	126	N	N
105	20241212	090322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50200	200	2	0.40	233462000	4635	7.69	50500	50600	50100	65000	35000	50000	50369.44	27.63	0	-1260	50900	50450	49550	49100	48200	50675	49325	2122	15000	5000	38000	100	1	39092385	19624	6.25	1.39	12	0.01	8032.00	36191.00	55700	20241127	-9.87	37550	20240530	33.69	55700	-9.87	20241127	37550	33.69	20240530	55700	-9.87	20241127	37550	33.69	20240530	0.37	N	017800	5000	2122 억	10800592	N	N	126	N	N
106	20241211	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50000	1150	2	2.35	2983103000	60153	54.47	49050	50000	48650	63500	34200	48850	49591.80	27.64	0	-3574	51083	49966	49383	48266	47683	49675	47975	2122	14650	5000	37120	100	1	39092385	19546	6.23	1.38	12	0.15	8032.00	36191.00	55700	20241127	-10.23	37550	20240530	33.16	55700	-10.23	20241127	37550	33.16	20240530	55700	-10.23	20241127	37550	33.16	20240530	0.40	N	017800	5000	2122 억	10806467	N	N	126	N	N
107	20241211	150241	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49900	1050	2	2.15	2557126450	51618	46.74	49050	50000	48650	63500	34200	48850	49539.45	27.64	0	-4663	51083	49966	49383	48266	47683	49675	47975	2122	14650	5000	37120	50	1	39092385	19507	6.21	1.38	12	0.13	8032.00	36191.00	55700	20241127	-10.41	37550	20240530	32.89	55700	-10.41	20241127	37550	32.89	20240530	55700	-10.41	20241127	37550	32.89	20240530	0.40	N	017800	5000	2122 억	10806467	N	N	114	N	N
108	20241211	140322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49750	900	2	1.84	2086139800	42165	38.18	49050	50000	48650	63500	34200	48850	49475.64	27.64	0	-2469	51083	49966	49383	48266	47683	49675	47975	2122	14650	5000	37120	50	1	39092385	19448	6.19	1.37	12	0.11	8032.00	36191.00	55700	20241127	-10.68	37550	20240530	32.49	55700	-10.68	20241127	37550	32.49	20240530	55700	-10.68	20241127	37550	32.49	20240530	0.40	N	017800	5000	2122 억	10806467	N	N	114	N	N
109	20241211	130323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49500	650	2	1.33	1739358900	35203	31.88	49050	49900	48650	63500	34200	48850	49409.41	27.64	0	-3147	51083	49966	49383	48266	47683	49675	47975	2122	14650	5000	37120	50	1	39092385	19351	6.16	1.37	12	0.09	8032.00	36191.00	55700	20241127	-11.13	37550	20240530	31.82	55700	-11.13	20241127	37550	31.82	20240530	55700	-11.13	20241127	37550	31.82	20240530	0.40	N	017800	5000	2122 억	10806467	N	N	114	N	N
110	20241211	120324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49500	650	2	1.33	1507622200	30518	27.64	49050	49900	48650	63500	34200	48850	49401.10	27.64	0	-3366	51083	49966	49383	48266	47683	49675	47975	2122	14650	5000	37120	50	1	39092385	19351	6.16	1.37	12	0.08	8032.00	36191.00	55700	20241127	-11.13	37550	20240530	31.82	55700	-11.13	20241127	37550	31.82	20240530	55700	-11.13	20241127	37550	31.82	20240530	0.40	N	017800	5000	2122 억	10806467	N	N	114	N	N
111	20241211	110322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49650	800	2	1.64	1220314400	24713	22.38	49050	49900	48650	63500	34200	48850	49379.47	27.64	0	-3318	51083	49966	49383	48266	47683	49675	47975	2122	14650	5000	37120	50	1	39092385	19409	6.18	1.37	12	0.06	8032.00	36191.00	55700	20241127	-10.86	37550	20240530	32.22	55700	-10.86	20241127	37550	32.22	20240530	55700	-10.86	20241127	37550	32.22	20240530	0.40	N	017800	5000	2122 억	10806467	N	N	114	N	N
112	20241211	100322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49650	800	2	1.64	747516650	15199	13.76	49050	49850	48650	63500	34200	48850	49181.98	27.64	0	-2854	51083	49966	49383	48266	47683	49675	47975	2122	14650	5000	37120	50	1	39092385	19409	6.18	1.37	12	0.04	8032.00	36191.00	55700	20241127	-10.86	37550	20240530	32.22	55700	-10.86	20241127	37550	32.22	20240530	55700	-10.86	20241127	37550	32.22	20240530	0.40	N	017800	5000	2122 억	10806467	N	N	114	N	N
113	20241211	090324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48750	-100	5	-0.20	107443150	2198	1.99	49050	49350	48650	63500	34200	48850	48882.25	27.64	0	-1483	51083	49966	49383	48266	47683	49675	47975	2122	14650	5000	37120	50	1	39092385	19058	6.07	1.35	12	0.01	8032.00	36191.00	55700	20241127	-12.48	37550	20240530	29.83	55700	-12.48	20241127	37550	29.83	20240530	55700	-12.48	20241127	37550	29.83	20240530	0.40	N	017800	5000	2122 억	10806467	N	N	114	N	N
114	20241210	160322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48850	250	2	0.51	5438788750	109936	43.03	49100	50500	48800	63100	34050	48600	49474.81	27.66	0	-7610	52600	50600	49400	47400	46200	50000	46800	2122	14500	5000	36930	50	1	39092385	19097	6.08	1.35	12	0.28	8032.00	36191.00	55700	20241127	-12.30	37550	20240530	30.09	55700	-12.30	20241127	37550	30.09	20240530	55700	-12.30	20241127	37550	30.09	20240530	0.38	N	017800	5000	2122 억	10814721	N	N	114	N	N
115	20241210	150321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48850	250	2	0.51	5108474550	103180	40.38	49100	50500	48800	63100	34050	48600	49510.77	27.66	0	-7985	52600	50600	49400	47400	46200	50000	46800	2122	14500	5000	36930	50	1	39092385	19097	6.08	1.35	12	0.26	8032.00	36191.00	55700	20241127	-12.30	37550	20240530	30.09	55700	-12.30	20241127	37550	30.09	20240530	55700	-12.30	20241127	37550	30.09	20240530	0.38	N	017800	5000	2122 억	10814721	N	N	400	N	N
116	20241210	140321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49050	450	2	0.93	4256604950	85777	33.57	49100	50500	48800	63100	34050	48600	49624.69	27.66	0	-11195	52600	50600	49400	47400	46200	50000	46800	2122	14500	5000	36930	50	1	39092385	19175	6.11	1.36	12	0.22	8032.00	36191.00	55700	20241127	-11.94	37550	20240530	30.63	55700	-11.94	20241127	37550	30.63	20240530	55700	-11.94	20241127	37550	30.63	20240530	0.38	N	017800	5000	2122 억	10814721	N	N	400	N	N
117	20241210	130320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49800	1200	2	2.47	3417099700	68755	26.91	49100	50500	48800	63100	34050	48600	49700.47	27.66	0	-9878	52600	50600	49400	47400	46200	50000	46800	2122	14500	5000	36930	50	1	39092385	19468	6.20	1.38	12	0.18	8032.00	36191.00	55700	20241127	-10.59	37550	20240530	32.62	55700	-10.59	20241127	37550	32.62	20240530	55700	-10.59	20241127	37550	32.62	20240530	0.38	N	017800	5000	2122 억	10814721	N	N	400	N	N
118	20241210	120320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49850	1250	2	2.57	3024223400	60865	23.82	49100	50500	48800	63100	34050	48600	49688.31	27.66	0	-9987	52600	50600	49400	47400	46200	50000	46800	2122	14500	5000	36930	50	1	39092385	19488	6.21	1.38	12	0.16	8032.00	36191.00	55700	20241127	-10.50	37550	20240530	32.76	55700	-10.50	20241127	37550	32.76	20240530	55700	-10.50	20241127	37550	32.76	20240530	0.38	N	017800	5000	2122 억	10814721	N	N	400	N	N
119	20241210	110320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49700	1100	2	2.26	2442562500	49216	19.26	49100	50500	48800	63100	34050	48600	49630.51	27.66	0	-7856	52600	50600	49400	47400	46200	50000	46800	2122	14500	5000	36930	50	1	39092385	19429	6.19	1.37	12	0.13	8032.00	36191.00	55700	20241127	-10.77	37550	20240530	32.36	55700	-10.77	20241127	37550	32.36	20240530	55700	-10.77	20241127	37550	32.36	20240530	0.38	N	017800	5000	2122 억	10814721	N	N	400	N	N
120	20241210	100320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49650	1050	2	2.16	1251057050	25405	9.94	49100	49800	48800	63100	34050	48600	49245.82	27.66	0	-2131	52600	50600	49400	47400	46200	50000	46800	2122	14500	5000	36930	50	1	39092385	19409	6.18	1.37	12	0.06	8032.00	36191.00	55700	20241127	-10.86	37550	20240530	32.22	55700	-10.86	20241127	37550	32.22	20240530	55700	-10.86	20241127	37550	32.22	20240530	0.38	N	017800	5000	2122 억	10814721	N	N	400	N	N
121	20241210	090323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49100	500	2	1.03	239258450	4872	1.91	49100	49400	48800	63100	34050	48600	49114.26	27.66	0	-1749	52600	50600	49400	47400	46200	50000	46800	2122	14500	5000	36930	50	1	39092385	19194	6.11	1.36	12	0.01	8032.00	36191.00	55700	20241127	-11.85	37550	20240530	30.76	55700	-11.85	20241127	37550	30.76	20240530	55700	-11.85	20241127	37550	30.76	20240530	0.38	N	017800	5000	2122 억	10814721	N	N	400	N	N
122	20241209	160319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48600	-3100	5	-6.00	10914671500	222664	96.72	51000	51400	48200	67200	36200	51700	49018.84	27.59	0	26807	53633	52666	51633	50666	49633	52150	50150	2122	15500	5000	39290	50	1	39092385	18999	6.05	1.34	12	0.57	8032.00	36191.00	55700	20241127	-12.75	37550	20240530	29.43	55700	-12.75	20241127	37550	29.43	20240530	55700	-12.75	20241127	37550	29.43	20240530	0.40	N	017800	5000	2122 억	10785651	N	N	400	N	N
123	20241209	150321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48600	-3100	5	-6.00	10332266200	210688	91.52	51000	51400	48200	67200	36200	51700	49040.40	27.59	0	30487	53633	52666	51633	50666	49633	52150	50150	2122	15500	5000	39290	50	1	39092385	18999	6.05	1.34	12	0.54	8032.00	36191.00	55700	20241127	-12.75	37550	20240530	29.43	55700	-12.75	20241127	37550	29.43	20240530	55700	-12.75	20241127	37550	29.43	20240530	0.40	N	017800	5000	2122 억	10785651	N	N	1083	N	N
124	20241209	140321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48700	-3000	5	-5.80	8798808850	179033	77.77	51000	51400	48350	67200	36200	51700	49146.07	27.59	0	20785	53633	52666	51633	50666	49633	52150	50150	2122	15500	5000	39290	50	1	39092385	19038	6.06	1.35	12	0.46	8032.00	36191.00	55700	20241127	-12.57	37550	20240530	29.69	55700	-12.57	20241127	37550	29.69	20240530	55700	-12.57	20241127	37550	29.69	20240530	0.40	N	017800	5000	2122 억	10785651	N	N	1083	N	N
125	20241209	130322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48500	-3200	5	-6.19	7954464850	161731	70.25	51000	51400	48350	67200	36200	51700	49183.05	27.59	0	20958	53633	52666	51633	50666	49633	52150	50150	2122	15500	5000	39290	50	1	39092385	18960	6.04	1.34	12	0.41	8032.00	36191.00	55700	20241127	-12.93	37550	20240530	29.16	55700	-12.93	20241127	37550	29.16	20240530	55700	-12.93	20241127	37550	29.16	20240530	0.40	N	017800	5000	2122 억	10785651	N	N	1083	N	N
126	20241209	120320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48550	-3150	5	-6.09	7068792400	143480	62.33	51000	51400	48350	67200	36200	51700	49266.47	27.59	0	19601	53633	52666	51633	50666	49633	52150	50150	2122	15500	5000	39290	50	1	39092385	18979	6.04	1.34	12	0.37	8032.00	36191.00	55700	20241127	-12.84	37550	20240530	29.29	55700	-12.84	20241127	37550	29.29	20240530	55700	-12.84	20241127	37550	29.29	20240530	0.40	N	017800	5000	2122 억	10785651	N	N	1083	N	N
127	20241209	110321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	48850	-2850	5	-5.51	6321916750	128164	55.67	51000	51400	48350	67200	36200	51700	49326.48	27.59	0	18584	53633	52666	51633	50666	49633	52150	50150	2122	15500	5000	39290	50	1	39092385	19097	6.08	1.35	12	0.33	8032.00	36191.00	55700	20241127	-12.30	37550	20240530	30.09	55700	-12.30	20241127	37550	30.09	20240530	55700	-12.30	20241127	37550	30.09	20240530	0.40	N	017800	5000	2122 억	10785651	N	N	1083	N	N
128	20241209	100320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	49050	-2650	5	-5.13	4807686650	97157	42.20	51000	51400	48350	67200	36200	51700	49483.32	27.59	0	16947	53633	52666	51633	50666	49633	52150	50150	2122	15500	5000	39290	50	1	39092385	19175	6.11	1.36	12	0.25	8032.00	36191.00	55700	20241127	-11.94	37550	20240530	30.63	55700	-11.94	20241127	37550	30.63	20240530	55700	-11.94	20241127	37550	30.63	20240530	0.40	N	017800	5000	2122 억	10785651	N	N	1083	N	N
129	20241209	090319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50800	-900	5	-1.74	383508700	7520	3.27	51000	51400	50600	67200	36200	51700	50997.00	27.59	0	828	53633	52666	51633	50666	49633	52150	50150	2122	15500	5000	39290	100	1	39092385	19859	6.32	1.40	12	0.02	8032.00	36191.00	55700	20241127	-8.80	37550	20240530	35.29	55700	-8.80	20241127	37550	35.29	20240530	55700	-8.80	20241127	37550	35.29	20240530	0.40	N	017800	5000	2122 억	10785651	N	N	1083	N	N
130	20241206	160318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-700	5	-1.34	11864200500	229282	161.66	52400	52600	50600	68100	36700	52400	51745.05	27.82	0	-16180	54733	53566	52533	51366	50333	54150	51950	2122	15700	5000	39820	100	1	39092385	20211	6.44	1.43	12	0.59	8032.00	36191.00	55700	20241127	-7.18	37550	20240530	37.68	55700	-7.18	20241127	37550	37.68	20240530	55700	-7.18	20241127	37550	37.68	20240530	0.40	N	017800	5000	2122 억	10877314	N	N	1082	N	N
131	20241206	150319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-500	5	-0.95	11063499000	213832	150.77	52400	52600	50600	68100	36700	52400	51739.21	27.82	0	-16476	54733	53566	52533	51366	50333	54150	51950	2122	15700	5000	39820	100	1	39092385	20289	6.46	1.43	12	0.55	8032.00	36191.00	55700	20241127	-6.82	37550	20240530	38.22	55700	-6.82	20241127	37550	38.22	20240530	55700	-6.82	20241127	37550	38.22	20240530	0.40	N	017800	5000	2122 억	10877314	N	N	227	N	N
132	20241206	140318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52100	-300	5	-0.57	9517292700	184054	129.77	52400	52600	50600	68100	36700	52400	51709.24	27.82	0	-11583	54733	53566	52533	51366	50333	54150	51950	2122	15700	5000	39820	100	1	39092385	20367	6.49	1.44	12	0.47	8032.00	36191.00	55700	20241127	-6.46	37550	20240530	38.75	55700	-6.46	20241127	37550	38.75	20240530	55700	-6.46	20241127	37550	38.75	20240530	0.40	N	017800	5000	2122 억	10877314	N	N	227	N	N
133	20241206	130319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-500	5	-0.95	7682904900	148763	104.89	52400	52500	50600	68100	36700	52400	51645.27	27.82	0	-4059	54733	53566	52533	51366	50333	54150	51950	2122	15700	5000	39820	100	1	39092385	20289	6.46	1.43	12	0.38	8032.00	36191.00	55700	20241127	-6.82	37550	20240530	38.22	55700	-6.82	20241127	37550	38.22	20240530	55700	-6.82	20241127	37550	38.22	20240530	0.40	N	017800	5000	2122 억	10877314	N	N	227	N	N
134	20241206	120317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-900	5	-1.72	5780246200	112141	79.07	52400	52500	50600	68100	36700	52400	51544.45	27.82	0	3060	54733	53566	52533	51366	50333	54150	51950	2122	15700	5000	39820	100	1	39092385	20133	6.41	1.42	12	0.29	8032.00	36191.00	55700	20241127	-7.54	37550	20240530	37.15	55700	-7.54	20241127	37550	37.15	20240530	55700	-7.54	20241127	37550	37.15	20240530	0.40	N	017800	5000	2122 억	10877314	N	N	227	N	N
135	20241206	110318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-900	5	-1.72	4617190900	89562	63.15	52400	52500	50600	68100	36700	52400	51553.01	27.82	0	1780	54733	53566	52533	51366	50333	54150	51950	2122	15700	5000	39820	100	1	39092385	20133	6.41	1.42	12	0.23	8032.00	36191.00	55700	20241127	-7.54	37550	20240530	37.15	55700	-7.54	20241127	37550	37.15	20240530	55700	-7.54	20241127	37550	37.15	20240530	0.40	N	017800	5000	2122 억	10877314	N	N	227	N	N
136	20241206	100316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-700	5	-1.34	1813102200	35175	24.80	52400	52400	51100	68100	36700	52400	51545.19	27.82	0	-6113	54733	53566	52533	51366	50333	54150	51950	2122	15700	5000	39820	100	1	39092385	20211	6.44	1.43	12	0.09	8032.00	36191.00	55700	20241127	-7.18	37550	20240530	37.68	55700	-7.18	20241127	37550	37.68	20240530	55700	-7.18	20241127	37550	37.68	20240530	0.40	N	017800	5000	2122 억	10877314	N	N	227	N	N
137	20241206	090317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-500	5	-0.95	43168700	826	0.58	52400	52400	51800	68100	36700	52400	52262.35	27.82	0	-33	54733	53566	52533	51366	50333	54150	51950	2122	15700	5000	39820	100	1	39092385	20289	6.46	1.43	12	0.00	8032.00	36191.00	55700	20241127	-6.82	37550	20240530	38.22	55700	-6.82	20241127	37550	38.22	20240530	55700	-6.82	20241127	37550	38.22	20240530	0.40	N	017800	5000	2122 억	10877314	N	N	227	N	N
138	20241205	160313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-900	5	-1.69	7407902600	141597	47.72	52300	53700	51500	69200	37400	53300	52316.76	27.96	0	-18647	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20484	6.52	1.45	12	0.36	8032.00	36191.00	55700	20241127	-5.92	37550	20240530	39.55	55700	-5.92	20241127	37550	39.55	20240530	55700	-5.92	20241127	37550	39.55	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	227	N	N
139	20241205	150316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52400	-900	5	-1.69	7123955600	136175	45.90	52300	53700	51500	69200	37400	53300	52314.67	27.96	0	-17699	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20484	6.52	1.45	12	0.35	8032.00	36191.00	55700	20241127	-5.92	37550	20240530	39.55	55700	-5.92	20241127	37550	39.55	20240530	55700	-5.92	20241127	37550	39.55	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
140	20241205	140314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-800	5	-1.50	5703124000	109050	36.75	52300	53700	51500	69200	37400	53300	52298.20	27.96	0	-13858	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20524	6.54	1.45	12	0.28	8032.00	36191.00	55700	20241127	-5.75	37550	20240530	39.81	55700	-5.75	20241127	37550	39.81	20240530	55700	-5.75	20241127	37550	39.81	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
141	20241205	130314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-1300	5	-2.44	4764704300	91142	30.72	52300	53700	51500	69200	37400	53300	52277.76	27.96	0	-8629	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20328	6.47	1.44	12	0.23	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
142	20241205	120314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-1300	5	-2.44	3933920000	75197	25.34	52300	53700	51500	69200	37400	53300	52314.79	27.96	0	-4695	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20328	6.47	1.44	12	0.19	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
143	20241205	110314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-1300	5	-2.44	3253423300	62152	20.95	52300	53700	51500	69200	37400	53300	52346.16	27.96	0	-343	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20328	6.47	1.44	12	0.16	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
144	20241205	100312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51800	-1500	5	-2.81	2131810400	40588	13.68	52300	53700	51600	69200	37400	53300	52523.07	27.96	0	2877	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20250	6.45	1.43	12	0.10	8032.00	36191.00	55700	20241127	-7.00	37550	20240530	37.95	55700	-7.00	20241127	37550	37.95	20240530	55700	-7.00	20241127	37550	37.95	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
145	20241205	090314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52500	-800	5	-1.50	149078600	2844	0.96	52300	52700	52200	69200	37400	53300	52417.08	27.96	0	449	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20524	6.54	1.45	12	0.01	8032.00	36191.00	55700	20241127	-5.75	37550	20240530	39.81	55700	-5.75	20241127	37550	39.81	20240530	55700	-5.75	20241127	37550	39.81	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
146	20241204	160310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53300	1800	2	3.50	15579056500	295417	332.18	51400	53900	50400	66900	36100	51500	52733.65	28.19	0	-9080	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20836	6.64	1.47	12	0.76	8032.00	36191.00	55700	20241127	-4.31	37550	20240530	41.94	55700	-4.31	20241127	37550	41.94	20240530	55700	-4.31	20241127	37550	41.94	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	332	N	N
147	20241204	150311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53400	1900	2	3.69	13389225100	254571	286.25	51400	53800	50400	66900	36100	51500	52595.25	28.19	0	2839	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20875	6.65	1.48	12	0.65	8032.00	36191.00	55700	20241127	-4.13	37550	20240530	42.21	55700	-4.13	20241127	37550	42.21	20240530	55700	-4.13	20241127	37550	42.21	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
148	20241204	140310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52600	1100	2	2.14	11102898100	211496	237.81	51400	53800	50400	66900	36100	51500	52496.96	28.19	0	3502	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20563	6.55	1.45	12	0.54	8032.00	36191.00	55700	20241127	-5.57	37550	20240530	40.08	55700	-5.57	20241127	37550	40.08	20240530	55700	-5.57	20241127	37550	40.08	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
149	20241204	130310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53400	1900	2	3.69	8900996800	170084	191.25	51400	53700	50400	66900	36100	51500	52332.95	28.19	0	5305	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20875	6.65	1.48	12	0.44	8032.00	36191.00	55700	20241127	-4.13	37550	20240530	42.21	55700	-4.13	20241127	37550	42.21	20240530	55700	-4.13	20241127	37550	42.21	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
150	20241204	120310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53000	1500	2	2.91	7324374400	140561	158.05	51400	53400	50400	66900	36100	51500	52108.16	28.19	0	7940	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20719	6.60	1.46	12	0.36	8032.00	36191.00	55700	20241127	-4.85	37550	20240530	41.15	55700	-4.85	20241127	37550	41.15	20240530	55700	-4.85	20241127	37550	41.15	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
151	20241204	110303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52200	700	2	1.36	5095638700	98388	110.63	51400	52700	50400	66900	36100	51500	51791.26	28.19	0	-3327	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20406	6.50	1.44	12	0.25	8032.00	36191.00	55700	20241127	-6.28	37550	20240530	39.01	55700	-6.28	20241127	37550	39.01	20240530	55700	-6.28	20241127	37550	39.01	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
152	20241204	100304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51800	300	2	0.58	4185624600	80861	90.92	51400	52700	50400	66900	36100	51500	51763.21	28.19	0	-3	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20250	6.45	1.43	12	0.21	8032.00	36191.00	55700	20241127	-7.00	37550	20240530	37.95	55700	-7.00	20241127	37550	37.95	20240530	55700	-7.00	20241127	37550	37.95	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
153	20241204	090309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	50900	-600	5	-1.17	875411200	17153	19.29	51400	51500	50400	66900	36100	51500	51035.46	28.19	0	684	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	19898	6.34	1.41	12	0.04	8032.00	36191.00	55700	20241127	-8.62	37550	20240530	35.55	55700	-8.62	20241127	37550	35.55	20240530	55700	-8.62	20241127	37550	35.55	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
154	20241203	160328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-400	5	-0.77	4567138800	88856	59.08	52400	52400	50800	67400	36400	51900	51399.10	28.20	0	5114	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20133	6.41	1.42	12	0.23	8032.00	36191.00	55700	20241127	-7.54	37550	20240530	37.15	55700	-7.54	20241127	37550	37.15	20240530	55700	-7.54	20241127	37550	37.15	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	2592	N	N
155	20241203	150331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51200	-700	5	-1.35	3817826500	74268	49.38	52400	52400	50800	67400	36400	51900	51405.97	28.20	0	8089	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20015	6.37	1.41	12	0.19	8032.00	36191.00	55700	20241127	-8.08	37550	20240530	36.35	55700	-8.08	20241127	37550	36.35	20240530	55700	-8.08	20241127	37550	36.35	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
156	20241203	140325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-400	5	-0.77	3321303400	64597	42.95	52400	52400	50800	67400	36400	51900	51415.63	28.20	0	6302	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20133	6.41	1.42	12	0.17	8032.00	36191.00	55700	20241127	-7.54	37550	20240530	37.15	55700	-7.54	20241127	37550	37.15	20240530	55700	-7.54	20241127	37550	37.15	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
157	20241203	130323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51300	-600	5	-1.16	2789775100	54254	36.07	52400	52400	50800	67400	36400	51900	51420.49	28.20	0	5786	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20054	6.39	1.42	12	0.14	8032.00	36191.00	55700	20241127	-7.90	37550	20240530	36.62	55700	-7.90	20241127	37550	36.62	20240530	55700	-7.90	20241127	37550	36.62	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
158	20241203	120334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51400	-500	5	-0.96	2580079700	50177	33.36	52400	52400	50800	67400	36400	51900	51419.42	28.20	0	5269	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20093	6.40	1.42	12	0.13	8032.00	36191.00	55700	20241127	-7.72	37550	20240530	36.88	55700	-7.72	20241127	37550	36.88	20240530	55700	-7.72	20241127	37550	36.88	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
159	20241203	110321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51400	-500	5	-0.96	2298551900	44698	29.72	52400	52400	50800	67400	36400	51900	51423.87	28.20	0	4069	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20093	6.40	1.42	12	0.11	8032.00	36191.00	55700	20241127	-7.72	37550	20240530	36.88	55700	-7.72	20241127	37550	36.88	20240530	55700	-7.72	20241127	37550	36.88	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
160	20241203	100315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51500	-400	5	-0.77	1687982900	32869	21.85	52400	52400	50800	67400	36400	51900	51354.59	28.20	0	2299	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20133	6.41	1.42	12	0.08	8032.00	36191.00	55700	20241127	-7.54	37550	20240530	37.15	55700	-7.54	20241127	37550	37.15	20240530	55700	-7.54	20241127	37550	37.15	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
161	20241203	090314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51700	-200	5	-0.39	187059600	3599	2.39	52400	52400	51300	67400	36400	51900	51975.77	28.20	0	23	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20211	6.44	1.43	12	0.01	8032.00	36191.00	55700	20241127	-7.18	37550	20240530	37.68	55700	-7.18	20241127	37550	37.68	20240530	55700	-7.18	20241127	37550	37.68	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
162	20241202	160306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51900	-1500	5	-2.81	7853689500	149856	118.58	54200	54600	51800	69400	37400	53400	52408.76	28.18	0	-1829	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20289	6.46	1.43	12	0.38	8032.00	36191.00	55700	20241127	-6.82	37550	20240530	38.22	55700	-6.82	20241127	37550	38.22	20240530	55700	-6.82	20241127	37550	38.22	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	56	N	N
163	20241202	150327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52100	-1300	5	-2.43	7361458700	140378	111.08	54200	54600	51800	69400	37400	53400	52440.22	28.18	0	-3323	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20367	6.49	1.44	12	0.36	8032.00	36191.00	55700	20241127	-6.46	37550	20240530	38.75	55700	-6.46	20241127	37550	38.75	20240530	55700	-6.46	20241127	37550	38.75	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
164	20241202	140317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52200	-1200	5	-2.25	6538182900	124594	98.59	54200	54600	51800	69400	37400	53400	52475.87	28.18	0	-2982	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20406	6.50	1.44	12	0.32	8032.00	36191.00	55700	20241127	-6.28	37550	20240530	39.01	55700	-6.28	20241127	37550	39.01	20240530	55700	-6.28	20241127	37550	39.01	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
165	20241202	130321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-1400	5	-2.62	5758367700	109672	86.78	54200	54600	51800	69400	37400	53400	52505.32	28.18	0	-3717	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20328	6.47	1.44	12	0.28	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
166	20241202	120326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	51800	-1600	5	-3.00	5168132200	98312	77.80	54200	54600	51800	69400	37400	53400	52568.64	28.18	0	-4912	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20250	6.45	1.43	12	0.25	8032.00	36191.00	55700	20241127	-7.00	37550	20240530	37.95	55700	-7.00	20241127	37550	37.95	20240530	55700	-7.00	20241127	37550	37.95	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
167	20241202	110311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52000	-1400	5	-2.62	4384559600	83225	65.86	54200	54600	51800	69400	37400	53400	52683.16	28.18	0	-1053	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20328	6.47	1.44	12	0.21	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
168	20241202	100306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	52200	-1200	5	-2.25	3272579300	61889	48.97	54200	54600	51900	69400	37400	53400	52878.16	28.18	0	-3066	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20406	6.50	1.44	12	0.16	8032.00	36191.00	55700	20241127	-6.28	37550	20240530	39.01	55700	-6.28	20241127	37550	39.01	20240530	55700	-6.28	20241127	37550	39.01	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
169	20241202	090308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54000	600	2	1.12	297543100	5491	4.35	54200	54600	53700	69400	37400	53400	54188.13	28.18	0	-315	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	21110	6.72	1.49	12	0.01	8032.00	36191.00	55700	20241127	-3.05	37550	20240530	43.81	55700	-3.05	20241127	37550	43.81	20240530	55700	-3.05	20241127	37550	43.81	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History