KissMeData/034020/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160435	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	45858718170	2594742	56.57	17600	17840	17500	22900	12340	17620	17679.57	23.82	-282584	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.41	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
3	20241231	150436	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	45858718170	2594742	56.57	17600	17840	17500	22900	12340	17620	17679.57	23.82	-282584	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.41	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
4	20241231	140435	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	45858718170	2594742	56.57	17600	17840	17500	22900	12340	17620	17679.57	23.82	-282584	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.41	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
5	20241231	130435	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	45858718170	2594742	56.57	17600	17840	17500	22900	12340	17620	17679.57	23.82	-282584	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.41	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
6	20241231	120435	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	45858718170	2594742	56.57	17600	17840	17500	22900	12340	17620	17679.57	23.82	-282584	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.41	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
7	20241231	110434	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	45858718170	2594742	56.57	17600	17840	17500	22900	12340	17620	17679.57	23.82	-282584	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.41	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
8	20241231	100428	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	45858718170	2594742	56.57	17600	17840	17500	22900	12340	17620	17679.57	23.82	-282584	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.41	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
9	20241231	090436	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	45858718170	2594742	56.57	17600	17840	17500	22900	12340	17620	17679.57	23.82	-282584	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.41	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152610525	N	N	1208	N	N
10	20241230	160433	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17550	-70	5	-0.40	44450933030	2514452	54.82	17600	17840	17500	22900	12340	17620	17679.57	23.87	0	17686	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112418	201.72	1.58	12	0.39	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.51	N	034020	5000	32028 억	152893109	N	N	1208	N	N
11	20241230	150436	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17660	40	2	0.23	36725937920	2075222	45.24	17600	17840	17500	22900	12340	17620	17697.42	23.87	0	-23300	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	113123	202.99	1.59	12	0.32	87.00	11114.00	25000	20240718	-29.36	14300	20240125	23.50	25000	-29.36	20240718	14300	23.50	20240125	25000	-29.36	20240718	14300	23.50	20240125	1.51	N	034020	5000	32028 억	152893109	N	N	5419	N	N
12	20241230	140435	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17790	170	2	0.96	29468507590	1664449	36.29	17600	17840	17500	22900	12340	17620	17704.76	23.87	0	-10652	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	113956	204.48	1.60	12	0.26	87.00	11114.00	25000	20240718	-28.84	14300	20240125	24.41	25000	-28.84	20240718	14300	24.41	20240125	25000	-28.84	20240718	14300	24.41	20240125	1.51	N	034020	5000	32028 억	152893109	N	N	5419	N	N
13	20241230	130435	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17700	80	2	0.45	24589483930	1388960	30.28	17600	17840	17500	22900	12340	17620	17703.63	23.87	0	-9031	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	113379	203.45	1.59	12	0.22	87.00	11114.00	25000	20240718	-29.20	14300	20240125	23.78	25000	-29.20	20240718	14300	23.78	20240125	25000	-29.20	20240718	14300	23.78	20240125	1.51	N	034020	5000	32028 억	152893109	N	N	5419	N	N
14	20241230	120433	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17730	110	2	0.62	22022584920	1244082	27.12	17600	17840	17500	22900	12340	17620	17702.00	23.87	0	-2982	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	113571	203.79	1.60	12	0.19	87.00	11114.00	25000	20240718	-29.08	14300	20240125	23.99	25000	-29.08	20240718	14300	23.99	20240125	25000	-29.08	20240718	14300	23.99	20240125	1.51	N	034020	5000	32028 억	152893109	N	N	5419	N	N
15	20241230	110434	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17740	120	2	0.68	19485273120	1101236	24.01	17600	17840	17500	22900	12340	17620	17694.13	23.87	0	-1181	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	113636	203.91	1.60	12	0.17	87.00	11114.00	25000	20240718	-29.04	14300	20240125	24.06	25000	-29.04	20240718	14300	24.06	20240125	25000	-29.04	20240718	14300	24.06	20240125	1.51	N	034020	5000	32028 억	152893109	N	N	5419	N	N
16	20241230	100434	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17660	40	2	0.23	13026237010	736976	16.07	17600	17810	17500	22900	12340	17620	17675.39	23.87	0	3865	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	113123	202.99	1.59	12	0.12	87.00	11114.00	25000	20240718	-29.36	14300	20240125	23.50	25000	-29.36	20240718	14300	23.50	20240125	25000	-29.36	20240718	14300	23.50	20240125	1.51	N	034020	5000	32028 억	152893109	N	N	5419	N	N
17	20241230	090435	55	20.00	KOSPI200	기계·장비	N	N	N	Y	40	Y	17630	10	2	0.06	3112628270	177136	3.86	17600	17650	17500	22900	12340	17620	17571.47	23.87	0	15449	18493	18056	17743	17306	16993	17900	17150	32028	5280	5000	13390	10	1	640561146	112931	202.64	1.59	12	0.03	87.00	11114.00	25000	20240718	-29.48	14300	20240125	23.29	25000	-29.48	20240718	14300	23.29	20240125	25000	-29.48	20240718	14300	23.29	20240125	1.51	N	034020	5000	32028 억	152893109	N	N	5419	N	N
18	20241227	160433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17620	-240	5	-1.34	80013235530	4503851	124.22	18130	18180	17430	23200	12510	17860	17765.67	23.91	0	-271432	18740	18300	18080	17640	17420	18190	17530	32028	5340	5000	13570	10	1	640561146	112867	202.53	1.59	12	0.70	87.00	11114.00	25000	20240718	-29.52	14300	20240125	23.22	25000	-29.52	20240718	14300	23.22	20240125	25000	-29.52	20240718	14300	23.22	20240125	1.53	N	034020	5000	32028 억	153183801	N	N	5417	N	N
19	20241227	150432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17660	-200	5	-1.12	75380989000	4241290	116.98	18130	18180	17430	23200	12510	17860	17773.05	23.91	0	-232153	18740	18300	18080	17640	17420	18190	17530	32028	5340	5000	13570	10	1	640561146	113123	202.99	1.59	12	0.66	87.00	11114.00	25000	20240718	-29.36	14300	20240125	23.50	25000	-29.36	20240718	14300	23.50	20240125	25000	-29.36	20240718	14300	23.50	20240125	1.53	N	034020	5000	32028 억	153183801	N	N	8372	N	N
20	20241227	140435	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17550	-310	5	-1.74	66717810360	3750326	103.44	18130	18180	17430	23200	12510	17860	17789.80	23.91	0	-243876	18740	18300	18080	17640	17420	18190	17530	32028	5340	5000	13570	10	1	640561146	112418	201.72	1.58	12	0.59	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.53	N	034020	5000	32028 억	153183801	N	N	8372	N	N
21	20241227	130434	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17530	-330	5	-1.85	62562949380	3513766	96.91	18130	18180	17430	23200	12510	17860	17805.04	23.91	0	-252041	18740	18300	18080	17640	17420	18190	17530	32028	5340	5000	13570	10	1	640561146	112290	201.49	1.58	12	0.55	87.00	11114.00	25000	20240718	-29.88	14300	20240125	22.59	25000	-29.88	20240718	14300	22.59	20240125	25000	-29.88	20240718	14300	22.59	20240125	1.53	N	034020	5000	32028 억	153183801	N	N	8372	N	N
22	20241227	120433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17450	-410	5	-2.30	57926361290	3248975	89.61	18130	18180	17430	23200	12510	17860	17829.08	23.91	0	-215470	18740	18300	18080	17640	17420	18190	17530	32028	5340	5000	13570	10	1	640561146	111778	200.57	1.57	12	0.51	87.00	11114.00	25000	20240718	-30.20	14300	20240125	22.03	25000	-30.20	20240718	14300	22.03	20240125	25000	-30.20	20240718	14300	22.03	20240125	1.53	N	034020	5000	32028 억	153183801	N	N	8372	N	N
23	20241227	110432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17550	-310	5	-1.74	46275329800	2584012	71.27	18130	18180	17510	23200	12510	17860	17908.40	23.91	0	-220976	18740	18300	18080	17640	17420	18190	17530	32028	5340	5000	13570	10	1	640561146	112418	201.72	1.58	12	0.40	87.00	11114.00	25000	20240718	-29.80	14300	20240125	22.73	25000	-29.80	20240718	14300	22.73	20240125	25000	-29.80	20240718	14300	22.73	20240125	1.53	N	034020	5000	32028 억	153183801	N	N	8372	N	N
24	20241227	100432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17970	110	2	0.62	32402879690	1802427	49.71	18130	18180	17700	23200	12510	17860	17977.61	23.91	0	-124902	18740	18300	18080	17640	17420	18190	17530	32028	5340	5000	13570	10	1	640561146	115109	206.55	1.62	12	0.28	87.00	11114.00	25000	20240718	-28.12	14300	20240125	25.66	25000	-28.12	20240718	14300	25.66	20240125	25000	-28.12	20240718	14300	25.66	20240125	1.53	N	034020	5000	32028 억	153183801	N	N	8372	N	N
25	20241227	090434	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17950	90	2	0.50	9336902410	515842	14.23	18130	18180	17950	23200	12510	17860	18102.08	23.91	0	-120458	18740	18300	18080	17640	17420	18190	17530	32028	5340	5000	13570	10	1	640561146	114981	206.32	1.62	12	0.08	87.00	11114.00	25000	20240718	-28.20	14300	20240125	25.52	25000	-28.20	20240718	14300	25.52	20240125	25000	-28.20	20240718	14300	25.52	20240125	1.53	N	034020	5000	32028 억	153183801	N	N	8372	N	N
26	20241226	160432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17860	-420	5	-2.30	64497482770	3565606	77.46	18470	18520	17860	23750	12800	18280	18089.52	23.96	0	-360742	18906	18592	18376	18062	17846	18750	18220	32028	5470	5000	13890	10	1	640561146	114404	205.29	1.61	12	0.56	87.00	11114.00	25000	20240718	-28.56	14300	20240125	24.90	25000	-28.56	20240718	14300	24.90	20240125	25000	-28.56	20240718	14300	24.90	20240125	1.56	N	034020	5000	32028 억	153484604	N	N	8372	N	N
27	20241226	150430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17880	-400	5	-2.19	59350763770	3277763	71.20	18470	18520	17860	23750	12800	18280	18107.07	23.96	0	-324171	18906	18592	18376	18062	17846	18750	18220	32028	5470	5000	13890	10	1	640561146	114532	205.52	1.61	12	0.51	87.00	11114.00	25000	20240718	-28.48	14300	20240125	25.03	25000	-28.48	20240718	14300	25.03	20240125	25000	-28.48	20240718	14300	25.03	20240125	1.56	N	034020	5000	32028 억	153484604	N	N	836	N	N
28	20241226	140429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17910	-370	5	-2.02	52137387380	2874612	62.45	18470	18520	17870	23750	12800	18280	18137.16	23.96	0	-291787	18906	18592	18376	18062	17846	18750	18220	32028	5470	5000	13890	10	1	640561146	114725	205.86	1.61	12	0.45	87.00	11114.00	25000	20240718	-28.36	14300	20240125	25.24	25000	-28.36	20240718	14300	25.24	20240125	25000	-28.36	20240718	14300	25.24	20240125	1.56	N	034020	5000	32028 억	153484604	N	N	836	N	N
29	20241226	130430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18020	-260	5	-1.42	43389398930	2387477	51.86	18470	18520	17910	23750	12800	18280	18173.72	23.96	0	-257246	18906	18592	18376	18062	17846	18750	18220	32028	5470	5000	13890	10	1	640561146	115429	207.13	1.62	12	0.37	87.00	11114.00	25000	20240718	-27.92	14300	20240125	26.01	25000	-27.92	20240718	14300	26.01	20240125	25000	-27.92	20240718	14300	26.01	20240125	1.56	N	034020	5000	32028 억	153484604	N	N	836	N	N
30	20241226	120429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	-220	5	-1.20	40515602420	2228256	48.40	18470	18520	17910	23750	12800	18280	18182.63	23.96	0	-244253	18906	18592	18376	18062	17846	18750	18220	32028	5470	5000	13890	10	1	640561146	115685	207.59	1.62	12	0.35	87.00	11114.00	25000	20240718	-27.76	14300	20240125	26.29	25000	-27.76	20240718	14300	26.29	20240125	25000	-27.76	20240718	14300	26.29	20240125	1.56	N	034020	5000	32028 억	153484604	N	N	836	N	N
31	20241226	110430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	-220	5	-1.20	36978881430	2032011	44.14	18470	18520	17910	23750	12800	18280	18198.15	23.96	0	-218539	18906	18592	18376	18062	17846	18750	18220	32028	5470	5000	13890	10	1	640561146	115685	207.59	1.62	12	0.32	87.00	11114.00	25000	20240718	-27.76	14300	20240125	26.29	25000	-27.76	20240718	14300	26.29	20240125	25000	-27.76	20240718	14300	26.29	20240125	1.56	N	034020	5000	32028 억	153484604	N	N	836	N	N
32	20241226	100430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18160	-120	5	-0.66	21758749470	1187924	25.81	18470	18520	18100	23750	12800	18280	18316.63	23.96	0	-102239	18906	18592	18376	18062	17846	18750	18220	32028	5470	5000	13890	10	1	640561146	116326	208.74	1.63	12	0.19	87.00	11114.00	25000	20240718	-27.36	14300	20240125	26.99	25000	-27.36	20240718	14300	26.99	20240125	25000	-27.36	20240718	14300	26.99	20240125	1.56	N	034020	5000	32028 억	153484604	N	N	836	N	N
33	20241226	090430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18360	80	2	0.44	4909860450	267344	5.81	18470	18490	18240	23750	12800	18280	18365.51	23.96	0	-121425	18906	18592	18376	18062	17846	18750	18220	32028	5470	5000	13890	10	1	640561146	117607	211.03	1.65	12	0.04	87.00	11114.00	25000	20240718	-26.56	14300	20240125	28.39	25000	-26.56	20240718	14300	28.39	20240125	25000	-26.56	20240718	14300	28.39	20240125	1.56	N	034020	5000	32028 억	153484604	N	N	836	N	N
34	20241224	160430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18280	120	2	0.66	83796484310	4548173	109.86	18160	18690	18160	23600	12720	18160	18424.36	23.85	0	140711	18646	18402	18086	17842	17526	18525	17965	32028	5440	5000	13800	10	1	640561146	117095	210.11	1.64	12	0.71	87.00	11114.00	25000	20240718	-26.88	14300	20240125	27.83	25000	-26.88	20240718	14300	27.83	20240125	25000	-26.88	20240718	14300	27.83	20240125	1.54	N	034020	5000	32028 억	152798705	N	N	789	N	N
35	20241224	150429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18310	150	2	0.83	78768323420	4273114	103.22	18160	18690	18160	23600	12720	18160	18433.47	23.85	0	111998	18646	18402	18086	17842	17526	18525	17965	32028	5440	5000	13800	10	1	640561146	117287	210.46	1.65	12	0.67	87.00	11114.00	25000	20240718	-26.76	14300	20240125	28.04	25000	-26.76	20240718	14300	28.04	20240125	25000	-26.76	20240718	14300	28.04	20240125	1.54	N	034020	5000	32028 억	152798705	N	N	6959	N	N
36	20241224	140428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18410	250	2	1.38	70232395930	3807214	91.97	18160	18690	18160	23600	12720	18160	18447.19	23.85	0	125892	18646	18402	18086	17842	17526	18525	17965	32028	5440	5000	13800	10	1	640561146	117927	211.61	1.66	12	0.59	87.00	11114.00	25000	20240718	-26.36	14300	20240125	28.74	25000	-26.36	20240718	14300	28.74	20240125	25000	-26.36	20240718	14300	28.74	20240125	1.54	N	034020	5000	32028 억	152798705	N	N	6959	N	N
37	20241224	130429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18350	190	2	1.05	63924087330	3464376	83.68	18160	18690	18160	23600	12720	18160	18451.83	23.85	0	132053	18646	18402	18086	17842	17526	18525	17965	32028	5440	5000	13800	10	1	640561146	117543	210.92	1.65	12	0.54	87.00	11114.00	25000	20240718	-26.60	14300	20240125	28.32	25000	-26.60	20240718	14300	28.32	20240125	25000	-26.60	20240718	14300	28.32	20240125	1.54	N	034020	5000	32028 억	152798705	N	N	6959	N	N
38	20241224	120428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18290	130	2	0.72	58944775050	3192428	77.12	18160	18690	18160	23600	12720	18160	18463.93	23.85	0	175585	18646	18402	18086	17842	17526	18525	17965	32028	5440	5000	13800	10	1	640561146	117159	210.23	1.65	12	0.50	87.00	11114.00	25000	20240718	-26.84	14300	20240125	27.90	25000	-26.84	20240718	14300	27.90	20240125	25000	-26.84	20240718	14300	27.90	20240125	1.54	N	034020	5000	32028 억	152798705	N	N	6959	N	N
39	20241224	110429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18360	200	2	1.10	51743958290	2800497	67.65	18160	18690	18160	23600	12720	18160	18476.71	23.85	0	224999	18646	18402	18086	17842	17526	18525	17965	32028	5440	5000	13800	10	1	640561146	117607	211.03	1.65	12	0.44	87.00	11114.00	25000	20240718	-26.56	14300	20240125	28.39	25000	-26.56	20240718	14300	28.39	20240125	25000	-26.56	20240718	14300	28.39	20240125	1.54	N	034020	5000	32028 억	152798705	N	N	6959	N	N
40	20241224	100430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18370	210	2	1.16	40591706300	2193729	52.99	18160	18690	18160	23600	12720	18160	18503.52	23.85	0	300198	18646	18402	18086	17842	17526	18525	17965	32028	5440	5000	13800	10	1	640561146	117671	211.15	1.65	12	0.34	87.00	11114.00	25000	20240718	-26.52	14300	20240125	28.46	25000	-26.52	20240718	14300	28.46	20240125	25000	-26.52	20240718	14300	28.46	20240125	1.54	N	034020	5000	32028 억	152798705	N	N	6959	N	N
41	20241224	090430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18390	230	2	1.27	4647556900	253930	6.13	18160	18420	18160	23600	12720	18160	18302.52	23.85	0	81793	18646	18402	18086	17842	17526	18525	17965	32028	5440	5000	13800	10	1	640561146	117799	211.38	1.65	12	0.04	87.00	11114.00	25000	20240718	-26.44	14300	20240125	28.60	25000	-26.44	20240718	14300	28.60	20240125	25000	-26.44	20240718	14300	28.60	20240125	1.54	N	034020	5000	32028 억	152798705	N	N	6959	N	N
42	20241223	160426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18160	590	2	3.36	73726178990	4082254	54.63	17830	18330	17770	22800	12300	17570	18060.13	23.96	-39730	485633	18876	18222	17896	17242	16916	18060	17080	32028	5230	5000	13350	10	1	640561146	116326	208.74	1.63	12	0.64	87.00	11114.00	25000	20240718	-27.36	14300	20240125	26.99	25000	-27.36	20240718	14300	26.99	20240125	25000	-27.36	20240718	14300	26.99	20240125	1.51	N	034020	5000	32028 억	153503512	N	N	6600	N	N
43	20241223	150428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18170	600	2	3.41	68949373950	3819411	51.11	17830	18330	17770	22800	12300	17570	18052.46	23.96	-39730	474143	18876	18222	17896	17242	16916	18060	17080	32028	5230	5000	13350	10	1	640561146	116390	208.85	1.63	12	0.60	87.00	11114.00	25000	20240718	-27.32	14300	20240125	27.06	25000	-27.32	20240718	14300	27.06	20240125	25000	-27.32	20240718	14300	27.06	20240125	1.51	N	034020	5000	32028 억	153503512	N	N	8371	N	N
44	20241223	140425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18080	510	2	2.90	52739318150	2928873	39.19	17830	18170	17770	22800	12300	17570	18006.82	23.96	-39730	378463	18876	18222	17896	17242	16916	18060	17080	32028	5230	5000	13350	10	1	640561146	115813	207.82	1.63	12	0.46	87.00	11114.00	25000	20240718	-27.68	14300	20240125	26.43	25000	-27.68	20240718	14300	26.43	20240125	25000	-27.68	20240718	14300	26.43	20240125	1.51	N	034020	5000	32028 억	153503512	N	N	8371	N	N
45	20241223	130426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	490	2	2.79	47471647710	2636839	35.29	17830	18170	17770	22800	12300	17570	18003.38	23.96	-39730	401648	18876	18222	17896	17242	16916	18060	17080	32028	5230	5000	13350	10	1	640561146	115685	207.59	1.62	12	0.41	87.00	11114.00	25000	20240718	-27.76	14300	20240125	26.29	25000	-27.76	20240718	14300	26.29	20240125	25000	-27.76	20240718	14300	26.29	20240125	1.51	N	034020	5000	32028 억	153503512	N	N	8371	N	N
46	20241223	120427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18110	540	2	3.07	43859318630	2436840	32.61	17830	18170	17770	22800	12300	17570	17998.59	23.96	-39730	413739	18876	18222	17896	17242	16916	18060	17080	32028	5230	5000	13350	10	1	640561146	116006	208.16	1.63	12	0.38	87.00	11114.00	25000	20240718	-27.56	14300	20240125	26.64	25000	-27.56	20240718	14300	26.64	20240125	25000	-27.56	20240718	14300	26.64	20240125	1.51	N	034020	5000	32028 억	153503512	N	N	8371	N	N
47	20241223	110425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18120	550	2	3.13	36134846520	2009833	26.90	17830	18130	17770	22800	12300	17570	17979.20	23.96	-39730	401466	18876	18222	17896	17242	16916	18060	17080	32028	5230	5000	13350	10	1	640561146	116070	208.28	1.63	12	0.31	87.00	11114.00	25000	20240718	-27.52	14300	20240125	26.71	25000	-27.52	20240718	14300	26.71	20240125	25000	-27.52	20240718	14300	26.71	20240125	1.51	N	034020	5000	32028 억	153503512	N	N	8371	N	N
48	20241223	100424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17960	390	2	2.22	24604025100	1370828	18.34	17830	18070	17770	22800	12300	17570	17948.53	23.96	-39730	299613	18876	18222	17896	17242	16916	18060	17080	32028	5230	5000	13350	10	1	640561146	115045	206.44	1.62	12	0.21	87.00	11114.00	25000	20240718	-28.16	14300	20240125	25.59	25000	-28.16	20240718	14300	25.59	20240125	25000	-28.16	20240718	14300	25.59	20240125	1.51	N	034020	5000	32028 억	153503512	N	N	8371	N	N
49	20241223	090426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17800	230	2	1.31	3759423610	210858	2.82	17830	17890	17770	22800	12300	17570	17830.20	23.96	-39730	-26883	18876	18222	17896	17242	16916	18060	17080	32028	5230	5000	13350	10	1	640561146	114020	204.60	1.60	12	0.03	87.00	11114.00	25000	20240718	-28.80	14300	20240125	24.48	25000	-28.80	20240718	14300	24.48	20240125	25000	-28.80	20240718	14300	24.48	20240125	1.51	N	034020	5000	32028 억	153503512	N	N	8371	N	N
50	20241220	160423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17570	-280	5	-1.57	132909979130	7360936	158.42	18530	18550	17570	23200	12500	17850	18057.34	24.12	-30090	-1298806	18383	18116	17793	17526	17203	18250	17660	32028	5350	5000	13560	10	1	640561146	112547	201.95	1.58	12	1.15	87.00	11114.00	25000	20240718	-29.72	14300	20240125	22.87	25000	-29.72	20240718	14300	22.87	20240125	25000	-29.72	20240718	14300	22.87	20240125	1.54	N	034020	5000	32028 억	154506370	N	N	8371	N	N
51	20241220	150425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17610	-240	5	-1.34	118901852500	6564326	141.28	18530	18550	17600	23200	12500	17850	18113.34	24.12	-30090	-1394608	18383	18116	17793	17526	17203	18250	17660	32028	5350	5000	13560	10	1	640561146	112803	202.41	1.58	12	1.02	87.00	11114.00	25000	20240718	-29.56	14300	20240125	23.15	25000	-29.56	20240718	14300	23.15	20240125	25000	-29.56	20240718	14300	23.15	20240125	1.54	N	034020	5000	32028 억	154506370	N	N	13856	N	N
52	20241220	140425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17830	-20	5	-0.11	104792389820	5767959	124.14	18530	18550	17730	23200	12500	17850	18168.02	24.12	-30090	-1023563	18383	18116	17793	17526	17203	18250	17660	32028	5350	5000	13560	10	1	640561146	114212	204.94	1.60	12	0.90	87.00	11114.00	25000	20240718	-28.68	14300	20240125	24.69	25000	-28.68	20240718	14300	24.69	20240125	25000	-28.68	20240718	14300	24.69	20240125	1.54	N	034020	5000	32028 억	154506370	N	N	13856	N	N
53	20241220	130423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17890	40	2	0.22	94929815470	5213870	112.21	18530	18550	17800	23200	12500	17850	18207.18	24.12	-30090	-870224	18383	18116	17793	17526	17203	18250	17660	32028	5350	5000	13560	10	1	640561146	114596	205.63	1.61	12	0.81	87.00	11114.00	25000	20240718	-28.44	14300	20240125	25.10	25000	-28.44	20240718	14300	25.10	20240125	25000	-28.44	20240718	14300	25.10	20240125	1.54	N	034020	5000	32028 억	154506370	N	N	13856	N	N
54	20241220	120423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17930	80	2	0.45	86265454900	4729304	101.78	18530	18550	17890	23200	12500	17850	18240.63	24.12	-30090	-753616	18383	18116	17793	17526	17203	18250	17660	32028	5350	5000	13560	10	1	640561146	114853	206.09	1.61	12	0.74	87.00	11114.00	25000	20240718	-28.28	14300	20240125	25.38	25000	-28.28	20240718	14300	25.38	20240125	25000	-28.28	20240718	14300	25.38	20240125	1.54	N	034020	5000	32028 억	154506370	N	N	13856	N	N
55	20241220	110423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18000	150	2	0.84	75942169150	4155006	89.42	18530	18550	17970	23200	12500	17850	18277.28	24.12	-30090	-580671	18383	18116	17793	17526	17203	18250	17660	32028	5350	5000	13560	10	1	640561146	115301	206.90	1.62	12	0.65	87.00	11114.00	25000	20240718	-28.00	14300	20240125	25.87	25000	-28.00	20240718	14300	25.87	20240125	25000	-28.00	20240718	14300	25.87	20240125	1.54	N	034020	5000	32028 억	154506370	N	N	13856	N	N
56	20241220	100423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18250	400	2	2.24	57266371590	3121338	67.18	18530	18550	18110	23200	12500	17850	18346.75	24.12	-30090	-330097	18383	18116	17793	17526	17203	18250	17660	32028	5350	5000	13560	10	1	640561146	116902	209.77	1.64	12	0.49	87.00	11114.00	25000	20240718	-27.00	14300	20240125	27.62	25000	-27.00	20240718	14300	27.62	20240125	25000	-27.00	20240718	14300	27.62	20240125	1.54	N	034020	5000	32028 억	154506370	N	N	13856	N	N
57	20241220	090425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18320	470	2	2.63	23217249380	1257014	27.05	18530	18550	18310	23200	12500	17850	18470.21	24.12	-30090	-300058	18383	18116	17793	17526	17203	18250	17660	32028	5350	5000	13560	10	1	640561146	117351	210.57	1.65	12	0.20	87.00	11114.00	25000	20240718	-26.72	14300	20240125	28.11	25000	-26.72	20240718	14300	28.11	20240125	25000	-26.72	20240718	14300	28.11	20240125	1.54	N	034020	5000	32028 억	154506370	N	N	13856	N	N
58	20241219	160424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17850	-210	5	-1.16	79817618010	4482563	86.43	17700	18060	17470	23450	12650	18060	17806.03	24.11	0	-703415	18720	18390	17940	17610	17160	18555	17775	32028	5390	5000	13720	10	1	640561146	114340	205.17	1.61	12	0.70	87.00	11114.00	25000	20240718	-28.60	14300	20240125	24.83	25000	-28.60	20240718	14300	24.83	20240125	25000	-28.60	20240718	14300	24.83	20240125	1.52	N	034020	5000	32028 억	154458993	N	N	13856	N	N
59	20241219	150421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17910	-150	5	-0.83	73849565200	4148896	80.00	17700	18060	17470	23450	12650	18060	17799.69	24.11	0	-634456	18720	18390	17940	17610	17160	18555	17775	32028	5390	5000	13720	10	1	640561146	114725	205.86	1.61	12	0.65	87.00	11114.00	25000	20240718	-28.36	14300	20240125	25.24	25000	-28.36	20240718	14300	25.24	20240125	25000	-28.36	20240718	14300	25.24	20240125	1.52	N	034020	5000	32028 억	154458993	N	N	4973	N	N
60	20241219	140423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17940	-120	5	-0.66	67602253670	3800366	73.28	17700	18060	17470	23450	12650	18060	17788.22	24.11	0	-609667	18720	18390	17940	17610	17160	18555	17775	32028	5390	5000	13720	10	1	640561146	114917	206.21	1.61	12	0.59	87.00	11114.00	25000	20240718	-28.24	14300	20240125	25.45	25000	-28.24	20240718	14300	25.45	20240125	25000	-28.24	20240718	14300	25.45	20240125	1.52	N	034020	5000	32028 억	154458993	N	N	4973	N	N
61	20241219	130422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17860	-200	5	-1.11	61501054680	3459981	66.72	17700	18060	17470	23450	12650	18060	17774.82	24.11	0	-586347	18720	18390	17940	17610	17160	18555	17775	32028	5390	5000	13720	10	1	640561146	114404	205.29	1.61	12	0.54	87.00	11114.00	25000	20240718	-28.56	14300	20240125	24.90	25000	-28.56	20240718	14300	24.90	20240125	25000	-28.56	20240718	14300	24.90	20240125	1.52	N	034020	5000	32028 억	154458993	N	N	4973	N	N
62	20241219	120423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18030	-30	5	-0.17	54376538180	3063160	59.06	17700	18040	17470	23450	12650	18060	17751.59	24.11	0	-500893	18720	18390	17940	17610	17160	18555	17775	32028	5390	5000	13720	10	1	640561146	115493	207.24	1.62	12	0.48	87.00	11114.00	25000	20240718	-27.88	14300	20240125	26.08	25000	-27.88	20240718	14300	26.08	20240125	25000	-27.88	20240718	14300	26.08	20240125	1.52	N	034020	5000	32028 억	154458993	N	N	4973	N	N
63	20241219	110422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17820	-240	5	-1.33	43826710370	2473661	47.70	17700	17890	17470	23450	12650	18060	17717.09	24.11	0	-500639	18720	18390	17940	17610	17160	18555	17775	32028	5390	5000	13720	10	1	640561146	114148	204.83	1.60	12	0.39	87.00	11114.00	25000	20240718	-28.72	14300	20240125	24.62	25000	-28.72	20240718	14300	24.62	20240125	25000	-28.72	20240718	14300	24.62	20240125	1.52	N	034020	5000	32028 억	154458993	N	N	4973	N	N
64	20241219	100417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17770	-290	5	-1.61	30262866750	1709925	32.97	17700	17890	17470	23450	12650	18060	17697.96	24.11	0	-399993	18720	18390	17940	17610	17160	18555	17775	32028	5390	5000	13720	10	1	640561146	113828	204.25	1.60	12	0.27	87.00	11114.00	25000	20240718	-28.92	14300	20240125	24.27	25000	-28.92	20240718	14300	24.27	20240125	25000	-28.92	20240718	14300	24.27	20240125	1.52	N	034020	5000	32028 억	154458993	N	N	4973	N	N
65	20241219	090423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17640	-420	5	-2.33	9001813630	511075	9.85	17700	17700	17470	23450	12650	18060	17611.85	24.11	0	-138291	18720	18390	17940	17610	17160	18555	17775	32028	5390	5000	13720	10	1	640561146	112995	202.76	1.59	12	0.08	87.00	11114.00	25000	20240718	-29.44	14300	20240125	23.36	25000	-29.44	20240718	14300	23.36	20240125	25000	-29.44	20240718	14300	23.36	20240125	1.52	N	034020	5000	32028 억	154458993	N	N	4973	N	N
66	20241218	160421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	570	2	3.26	92010558200	5126168	125.54	17590	18270	17490	22700	12250	17490	17949.06	23.83	0	536511	18016	17752	17586	17322	17156	17670	17240	32028	5210	5000	13290	10	1	640561146	115685	207.59	1.62	12	0.80	87.00	11114.00	25000	20240718	-27.76	14300	20240125	26.29	25000	-27.76	20240718	14300	26.29	20240125	25000	-27.76	20240718	14300	26.29	20240125	1.56	N	034020	5000	32028 억	152638981	N	N	4973	N	N
67	20241218	150422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18110	620	2	3.54	86799011350	4837869	118.48	17590	18270	17490	22700	12250	17490	17941.83	23.83	0	544197	18016	17752	17586	17322	17156	17670	17240	32028	5210	5000	13290	10	1	640561146	116006	208.16	1.63	12	0.76	87.00	11114.00	25000	20240718	-27.56	14300	20240125	26.64	25000	-27.56	20240718	14300	26.64	20240125	25000	-27.56	20240718	14300	26.64	20240125	1.56	N	034020	5000	32028 억	152638981	N	N	3342	N	N
68	20241218	140421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18020	530	2	3.03	78756864580	4393083	107.58	17590	18270	17490	22700	12250	17490	17927.74	23.83	0	493337	18016	17752	17586	17322	17156	17670	17240	32028	5210	5000	13290	10	1	640561146	115429	207.13	1.62	12	0.69	87.00	11114.00	25000	20240718	-27.92	14300	20240125	26.01	25000	-27.92	20240718	14300	26.01	20240125	25000	-27.92	20240718	14300	26.01	20240125	1.56	N	034020	5000	32028 억	152638981	N	N	3342	N	N
69	20241218	130422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18180	690	2	3.95	67168910150	3751815	91.88	17590	18270	17490	22700	12250	17490	17903.34	23.83	0	481023	18016	17752	17586	17322	17156	17670	17240	32028	5210	5000	13290	10	1	640561146	116454	208.97	1.64	12	0.59	87.00	11114.00	25000	20240718	-27.28	14300	20240125	27.13	25000	-27.28	20240718	14300	27.13	20240125	25000	-27.28	20240718	14300	27.13	20240125	1.56	N	034020	5000	32028 억	152638981	N	N	3342	N	N
70	20241218	120422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18200	710	2	4.06	50165646940	2815232	68.94	17590	18230	17490	22700	12250	17490	17819.68	23.83	0	390431	18016	17752	17586	17322	17156	17670	17240	32028	5210	5000	13290	10	1	640561146	116582	209.20	1.64	12	0.44	87.00	11114.00	25000	20240718	-27.20	14300	20240125	27.27	25000	-27.20	20240718	14300	27.27	20240125	25000	-27.20	20240718	14300	27.27	20240125	1.56	N	034020	5000	32028 억	152638981	N	N	3342	N	N
71	20241218	110422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17790	300	2	1.72	27746598340	1567883	38.40	17590	17830	17490	22700	12250	17490	17697.21	23.83	0	164090	18016	17752	17586	17322	17156	17670	17240	32028	5210	5000	13290	10	1	640561146	113956	204.48	1.60	12	0.24	87.00	11114.00	25000	20240718	-28.84	14300	20240125	24.41	25000	-28.84	20240718	14300	24.41	20240125	25000	-28.84	20240718	14300	24.41	20240125	1.56	N	034020	5000	32028 억	152638981	N	N	3342	N	N
72	20241218	100422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17670	180	2	1.03	16948440850	959935	23.51	17590	17770	17490	22700	12250	17490	17656.29	23.83	0	30754	18016	17752	17586	17322	17156	17670	17240	32028	5210	5000	13290	10	1	640561146	113187	203.10	1.59	12	0.15	87.00	11114.00	25000	20240718	-29.32	14300	20240125	23.57	25000	-29.32	20240718	14300	23.57	20240125	25000	-29.32	20240718	14300	23.57	20240125	1.56	N	034020	5000	32028 억	152638981	N	N	3342	N	N
73	20241218	090423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17640	150	2	0.86	2480806750	141231	3.46	17590	17650	17490	22700	12250	17490	17567.06	23.83	0	-4887	18016	17752	17586	17322	17156	17670	17240	32028	5210	5000	13290	10	1	640561146	112995	202.76	1.59	12	0.02	87.00	11114.00	25000	20240718	-29.44	14300	20240125	23.36	25000	-29.44	20240718	14300	23.36	20240125	25000	-29.44	20240718	14300	23.36	20240125	1.56	N	034020	5000	32028 억	152638981	N	N	3342	N	N
74	20241217	160419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17490	-150	5	-0.85	71304542980	4047864	71.76	17840	17850	17420	22900	12350	17640	17615.63	23.89	-50740	-361792	18193	17916	17633	17356	17073	18055	17495	32028	5260	5000	13400	10	1	640561146	112034	201.03	1.57	12	0.63	87.00	11114.00	25000	20240718	-30.04	14300	20240125	22.31	25000	-30.04	20240718	14300	22.31	20240125	25000	-30.04	20240718	14300	22.31	20240125	1.49	N	034020	5000	32028 억	153001656	N	N	3342	N	N
75	20241217	150421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17540	-100	5	-0.57	63618312140	3608894	63.98	17840	17850	17420	22900	12350	17640	17628.20	23.89	-50740	-396490	18193	17916	17633	17356	17073	18055	17495	32028	5260	5000	13400	10	1	640561146	112354	201.61	1.58	12	0.56	87.00	11114.00	25000	20240718	-29.84	14300	20240125	22.66	25000	-29.84	20240718	14300	22.66	20240125	25000	-29.84	20240718	14300	22.66	20240125	1.49	N	034020	5000	32028 억	153001656	N	N	7973	N	N
76	20241217	140423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17560	-80	5	-0.45	52216856930	2957465	52.43	17840	17850	17510	22900	12350	17640	17655.95	23.89	-50740	-293420	18193	17916	17633	17356	17073	18055	17495	32028	5260	5000	13400	10	1	640561146	112483	201.84	1.58	12	0.46	87.00	11114.00	25000	20240718	-29.76	14300	20240125	22.80	25000	-29.76	20240718	14300	22.80	20240125	25000	-29.76	20240718	14300	22.80	20240125	1.49	N	034020	5000	32028 억	153001656	N	N	7973	N	N
77	20241217	130412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17640	0	3	0.00	46310291500	2622026	46.48	17840	17850	17510	22900	12350	17640	17662.03	23.89	-50740	-262151	18193	17916	17633	17356	17073	18055	17495	32028	5260	5000	13400	10	1	640561146	112995	202.76	1.59	12	0.41	87.00	11114.00	25000	20240718	-29.44	14300	20240125	23.36	25000	-29.44	20240718	14300	23.36	20240125	25000	-29.44	20240718	14300	23.36	20240125	1.49	N	034020	5000	32028 억	153001656	N	N	7973	N	N
78	20241217	120420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17580	-60	5	-0.34	40041351400	2267002	40.19	17840	17850	17510	22900	12350	17640	17662.69	23.89	-50740	-259640	18193	17916	17633	17356	17073	18055	17495	32028	5260	5000	13400	10	1	640561146	112611	202.07	1.58	12	0.35	87.00	11114.00	25000	20240718	-29.68	14300	20240125	22.94	25000	-29.68	20240718	14300	22.94	20240125	25000	-29.68	20240718	14300	22.94	20240125	1.49	N	034020	5000	32028 억	153001656	N	N	7973	N	N
79	20241217	110421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17540	-100	5	-0.57	36399010730	2059839	36.52	17840	17850	17510	22900	12350	17640	17670.80	23.89	-50740	-225294	18193	17916	17633	17356	17073	18055	17495	32028	5260	5000	13400	10	1	640561146	112354	201.61	1.58	12	0.32	87.00	11114.00	25000	20240718	-29.84	14300	20240125	22.66	25000	-29.84	20240718	14300	22.66	20240125	25000	-29.84	20240718	14300	22.66	20240125	1.49	N	034020	5000	32028 억	153001656	N	N	7973	N	N
80	20241217	100412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17690	50	2	0.28	26361720570	1489293	26.40	17840	17850	17520	22900	12350	17640	17700.83	23.89	-50740	-120572	18193	17916	17633	17356	17073	18055	17495	32028	5260	5000	13400	10	1	640561146	113315	203.33	1.59	12	0.23	87.00	11114.00	25000	20240718	-29.24	14300	20240125	23.71	25000	-29.24	20240718	14300	23.71	20240125	25000	-29.24	20240718	14300	23.71	20240125	1.49	N	034020	5000	32028 억	153001656	N	N	7973	N	N
81	20241217	090420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17700	60	2	0.34	5990384520	337099	5.98	17840	17850	17660	22900	12350	17640	17770.41	23.89	-50740	-127794	18193	17916	17633	17356	17073	18055	17495	32028	5260	5000	13400	10	1	640561146	113379	203.45	1.59	12	0.05	87.00	11114.00	25000	20240718	-29.20	14300	20240125	23.78	25000	-29.20	20240718	14300	23.78	20240125	25000	-29.20	20240718	14300	23.78	20240125	1.49	N	034020	5000	32028 억	153001656	N	N	7973	N	N
82	20241216	160417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17640	400	2	2.32	98454634550	5569040	83.72	17350	17910	17350	22400	12070	17240	17680.04	23.81	-30680	414358	18106	17672	17446	17012	16786	17560	16900	32028	5160	5000	13100	10	1	640561146	112995	202.76	1.59	12	0.87	87.00	11114.00	25000	20240718	-29.44	14300	20240125	23.36	25000	-29.44	20240718	14300	23.36	20240125	25000	-29.44	20240718	14300	23.36	20240125	1.50	N	034020	5000	32028 억	152515329	N	N	7973	N	N
83	20241216	150420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17630	390	2	2.26	91952990000	5200463	78.18	17350	17910	17350	22400	12070	17240	17682.84	23.81	-30680	383189	18106	17672	17446	17012	16786	17560	16900	32028	5160	5000	13100	10	1	640561146	112931	202.64	1.59	12	0.81	87.00	11114.00	25000	20240718	-29.48	14300	20240125	23.29	25000	-29.48	20240718	14300	23.29	20240125	25000	-29.48	20240718	14300	23.29	20240125	1.50	N	034020	5000	32028 억	152515329	N	N	10924	N	N
84	20241216	140420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17610	370	2	2.15	86713003580	4902876	73.70	17350	17910	17350	22400	12070	17240	17687.38	23.81	-30680	377696	18106	17672	17446	17012	16786	17560	16900	32028	5160	5000	13100	10	1	640561146	112803	202.41	1.58	12	0.77	87.00	11114.00	25000	20240718	-29.56	14300	20240125	23.15	25000	-29.56	20240718	14300	23.15	20240125	25000	-29.56	20240718	14300	23.15	20240125	1.50	N	034020	5000	32028 억	152515329	N	N	10924	N	N
85	20241216	130420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17680	440	2	2.55	79547973240	4495976	67.59	17350	17910	17350	22400	12070	17240	17694.51	23.81	-30680	469708	18106	17672	17446	17012	16786	17560	16900	32028	5160	5000	13100	10	1	640561146	113251	203.22	1.59	12	0.70	87.00	11114.00	25000	20240718	-29.28	14300	20240125	23.64	25000	-29.28	20240718	14300	23.64	20240125	25000	-29.28	20240718	14300	23.64	20240125	1.50	N	034020	5000	32028 억	152515329	N	N	10924	N	N
86	20241216	120421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17650	410	2	2.38	73362371840	4146325	62.33	17350	17910	17350	22400	12070	17240	17694.82	23.81	-30680	524646	18106	17672	17446	17012	16786	17560	16900	32028	5160	5000	13100	10	1	640561146	113059	202.87	1.59	12	0.65	87.00	11114.00	25000	20240718	-29.40	14300	20240125	23.43	25000	-29.40	20240718	14300	23.43	20240125	25000	-29.40	20240718	14300	23.43	20240125	1.50	N	034020	5000	32028 억	152515329	N	N	10924	N	N
87	20241216	110420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17670	430	2	2.49	66689089280	3768563	56.65	17350	17910	17350	22400	12070	17240	17697.79	23.81	-30680	605835	18106	17672	17446	17012	16786	17560	16900	32028	5160	5000	13100	10	1	640561146	113187	203.10	1.59	12	0.59	87.00	11114.00	25000	20240718	-29.32	14300	20240125	23.57	25000	-29.32	20240718	14300	23.57	20240125	25000	-29.32	20240718	14300	23.57	20240125	1.50	N	034020	5000	32028 억	152515329	N	N	10924	N	N
88	20241216	100421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17710	470	2	2.73	55686415750	3145236	47.28	17350	17910	17350	22400	12070	17240	17707.00	23.81	-30680	711713	18106	17672	17446	17012	16786	17560	16900	32028	5160	5000	13100	10	1	640561146	113443	203.56	1.59	12	0.49	87.00	11114.00	25000	20240718	-29.16	14300	20240125	23.85	25000	-29.16	20240718	14300	23.85	20240125	25000	-29.16	20240718	14300	23.85	20240125	1.50	N	034020	5000	32028 억	152515329	N	N	10924	N	N
89	20241216	090421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17700	460	2	2.67	12564130510	716602	10.77	17350	17730	17350	22400	12070	17240	17538.52	23.81	-30680	262005	18106	17672	17446	17012	16786	17560	16900	32028	5160	5000	13100	10	1	640561146	113379	203.45	1.59	12	0.11	87.00	11114.00	25000	20240718	-29.20	14300	20240125	23.78	25000	-29.20	20240718	14300	23.78	20240125	25000	-29.20	20240718	14300	23.78	20240125	1.50	N	034020	5000	32028 억	152515329	N	N	10924	N	N
90	20241213	160414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17240	-590	5	-3.31	114977629680	6567037	64.14	17830	17880	17220	23150	12490	17830	17509.06	23.93	-43070	-786510	18656	18242	17776	17362	16896	18450	17570	32028	5320	5000	13550	10	1	640561146	110433	198.16	1.55	12	1.03	87.00	11114.00	25000	20240718	-31.04	14300	20240125	20.56	25000	-31.04	20240718	14300	20.56	20240125	25000	-31.04	20240718	14300	20.56	20240125	1.48	N	034020	5000	32028 억	153311302	N	N	10924	N	N
91	20241213	150419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17290	-540	5	-3.03	104371465910	5952372	58.14	17830	17880	17220	23150	12490	17830	17534.22	23.93	-43070	-788269	18656	18242	17776	17362	16896	18450	17570	32028	5320	5000	13550	10	1	640561146	110753	198.74	1.56	12	0.93	87.00	11114.00	25000	20240718	-30.84	14300	20240125	20.91	25000	-30.84	20240718	14300	20.91	20240125	25000	-30.84	20240718	14300	20.91	20240125	1.48	N	034020	5000	32028 억	153311302	N	N	3381	N	N
92	20241213	140420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17460	-370	5	-2.08	77423430890	4398012	42.96	17830	17880	17450	23150	12490	17830	17603.96	23.93	-43070	-745677	18656	18242	17776	17362	16896	18450	17570	32028	5320	5000	13550	10	1	640561146	111842	200.69	1.57	12	0.69	87.00	11114.00	25000	20240718	-30.16	14300	20240125	22.10	25000	-30.16	20240718	14300	22.10	20240125	25000	-30.16	20240718	14300	22.10	20240125	1.48	N	034020	5000	32028 억	153311302	N	N	3381	N	N
93	20241213	130420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17530	-300	5	-1.68	60843376570	3451453	33.71	17830	17880	17510	23150	12490	17830	17628.08	23.93	-43070	-676338	18656	18242	17776	17362	16896	18450	17570	32028	5320	5000	13550	10	1	640561146	112290	201.49	1.58	12	0.54	87.00	11114.00	25000	20240718	-29.88	14300	20240125	22.59	25000	-29.88	20240718	14300	22.59	20240125	25000	-29.88	20240718	14300	22.59	20240125	1.48	N	034020	5000	32028 억	153311302	N	N	3381	N	N
94	20241213	120420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17560	-270	5	-1.51	52634709340	2984111	29.15	17830	17880	17510	23150	12490	17830	17638.04	23.93	-43070	-607667	18656	18242	17776	17362	16896	18450	17570	32028	5320	5000	13550	10	1	640561146	112483	201.84	1.58	12	0.47	87.00	11114.00	25000	20240718	-29.76	14300	20240125	22.80	25000	-29.76	20240718	14300	22.80	20240125	25000	-29.76	20240718	14300	22.80	20240125	1.48	N	034020	5000	32028 억	153311302	N	N	3381	N	N
95	20241213	110419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17530	-300	5	-1.68	45200031760	2560422	25.01	17830	17880	17510	23150	12490	17830	17653.05	23.93	-43070	-549276	18656	18242	17776	17362	16896	18450	17570	32028	5320	5000	13550	10	1	640561146	112290	201.49	1.58	12	0.40	87.00	11114.00	25000	20240718	-29.88	14300	20240125	22.59	25000	-29.88	20240718	14300	22.59	20240125	25000	-29.88	20240718	14300	22.59	20240125	1.48	N	034020	5000	32028 억	153311302	N	N	3381	N	N
96	20241213	100418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17680	-150	5	-0.84	29716684110	1679824	16.41	17830	17880	17550	23150	12490	17830	17689.99	23.93	-43070	-218108	18656	18242	17776	17362	16896	18450	17570	32028	5320	5000	13550	10	1	640561146	113251	203.22	1.59	12	0.26	87.00	11114.00	25000	20240718	-29.28	14300	20240125	23.64	25000	-29.28	20240718	14300	23.64	20240125	25000	-29.28	20240718	14300	23.64	20240125	1.48	N	034020	5000	32028 억	153311302	N	N	3381	N	N
97	20241213	090419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17710	-120	5	-0.67	5151380340	290569	2.84	17830	17840	17630	23150	12490	17830	17727.06	23.93	-43070	-22435	18656	18242	17776	17362	16896	18450	17570	32028	5320	5000	13550	10	1	640561146	113443	203.56	1.59	12	0.05	87.00	11114.00	25000	20240718	-29.16	14300	20240125	23.85	25000	-29.16	20240718	14300	23.85	20240125	25000	-29.16	20240718	14300	23.85	20240125	1.48	N	034020	5000	32028 억	153311302	N	N	3381	N	N
98	20241212	160424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17830	600	2	3.48	181282837400	10154742	150.00	17390	18190	17310	22350	12070	17230	17852.16	23.97	0	266037	17790	17510	17240	16960	16690	17375	16825	32028	5120	5000	13090	10	1	640561146	114212	204.94	1.60	12	1.59	87.00	11114.00	25000	20240718	-28.68	14300	20240125	24.69	25000	-28.68	20240718	14300	24.69	20240125	25000	-28.68	20240718	14300	24.69	20240125	1.41	N	034020	5000	32028 억	153518532	N	N	3381	N	N
99	20241212	150418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17710	480	2	2.79	158169053810	8857511	130.84	17390	18190	17310	22350	12070	17230	17857.12	23.97	0	-165531	17790	17510	17240	16960	16690	17375	16825	32028	5120	5000	13090	10	1	640561146	113443	203.56	1.59	12	1.38	87.00	11114.00	25000	20240718	-29.16	14300	20240125	23.85	25000	-29.16	20240718	14300	23.85	20240125	25000	-29.16	20240718	14300	23.85	20240125	1.41	N	034020	5000	32028 억	153518532	N	N	5910	N	N
100	20241212	140417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17730	500	2	2.90	142590548860	7973575	117.78	17390	18190	17310	22350	12070	17230	17882.97	23.97	0	-129342	17790	17510	17240	16960	16690	17375	16825	32028	5120	5000	13090	10	1	640561146	113571	203.79	1.60	12	1.24	87.00	11114.00	25000	20240718	-29.08	14300	20240125	23.99	25000	-29.08	20240718	14300	23.99	20240125	25000	-29.08	20240718	14300	23.99	20240125	1.41	N	034020	5000	32028 억	153518532	N	N	5910	N	N
101	20241212	130415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17880	650	2	3.77	130668335770	7301348	107.85	17390	18190	17310	22350	12070	17230	17896.56	23.97	0	-63576	17790	17510	17240	16960	16690	17375	16825	32028	5120	5000	13090	10	1	640561146	114532	205.52	1.61	12	1.14	87.00	11114.00	25000	20240718	-28.48	14300	20240125	25.03	25000	-28.48	20240718	14300	25.03	20240125	25000	-28.48	20240718	14300	25.03	20240125	1.41	N	034020	5000	32028 억	153518532	N	N	5910	N	N
102	20241212	120415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17870	640	2	3.71	117128041310	6542280	96.64	17390	18190	17310	22350	12070	17230	17903.35	23.97	0	-6309	17790	17510	17240	16960	16690	17375	16825	32028	5120	5000	13090	10	1	640561146	114468	205.40	1.61	12	1.02	87.00	11114.00	25000	20240718	-28.52	14300	20240125	24.97	25000	-28.52	20240718	14300	24.97	20240125	25000	-28.52	20240718	14300	24.97	20240125	1.41	N	034020	5000	32028 억	153518532	N	N	5910	N	N
103	20241212	110415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17960	730	2	4.24	107828207380	6023278	88.97	17390	18190	17310	22350	12070	17230	17902.02	23.97	0	38535	17790	17510	17240	16960	16690	17375	16825	32028	5120	5000	13090	10	1	640561146	115045	206.44	1.62	12	0.94	87.00	11114.00	25000	20240718	-28.16	14300	20240125	25.59	25000	-28.16	20240718	14300	25.59	20240125	25000	-28.16	20240718	14300	25.59	20240125	1.41	N	034020	5000	32028 억	153518532	N	N	5910	N	N
104	20241212	100414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18040	810	2	4.70	89276187750	4989169	73.70	17390	18190	17310	22350	12070	17230	17894.13	23.97	0	132754	17790	17510	17240	16960	16690	17375	16825	32028	5120	5000	13090	10	1	640561146	115557	207.36	1.62	12	0.78	87.00	11114.00	25000	20240718	-27.84	14300	20240125	26.15	25000	-27.84	20240718	14300	26.15	20240125	25000	-27.84	20240718	14300	26.15	20240125	1.41	N	034020	5000	32028 억	153518532	N	N	5910	N	N
105	20241212	090417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17580	350	2	2.03	8534480940	490097	7.24	17390	17590	17310	22350	12070	17230	17414.23	23.97	0	40687	17790	17510	17240	16960	16690	17375	16825	32028	5120	5000	13090	10	1	640561146	112611	202.07	1.58	12	0.08	87.00	11114.00	25000	20240718	-29.68	14300	20240125	22.94	25000	-29.68	20240718	14300	22.94	20240125	25000	-29.68	20240718	14300	22.94	20240125	1.41	N	034020	5000	32028 억	153518532	N	N	5910	N	N
106	20241211	160414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17230	50	2	0.29	115138080610	6667820	50.40	17390	17520	16970	22300	12030	17180	17267.84	24.08	23600	-1071871	18320	17750	17330	16760	16340	17540	16550	32028	5120	5000	13050	10	1	640561146	110369	198.05	1.55	12	1.04	87.00	11114.00	25000	20240718	-31.08	14300	20240125	20.49	25000	-31.08	20240718	14300	20.49	20240125	25000	-31.08	20240718	14300	20.49	20240125	1.45	N	034020	5000	32028 억	154249276	N	N	5910	N	N
107	20241211	150321	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17230	50	2	0.29	106497927090	6166267	46.61	17390	17520	16970	22300	12030	17180	17271.10	24.08	23600	-1026469	18320	17750	17330	16760	16340	17540	16550	32028	5120	5000	13050	10	1	640561146	110369	198.05	1.55	12	0.96	87.00	11114.00	25000	20240718	-31.08	14300	20240125	20.49	25000	-31.08	20240718	14300	20.49	20240125	25000	-31.08	20240718	14300	20.49	20240125	1.45	N	034020	5000	32028 억	154249276	N	N	1658	N	N
108	20241211	140416	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17280	100	2	0.58	93374251890	5404276	40.85	17390	17520	16970	22300	12030	17180	17277.90	24.08	23600	-986820	18320	17750	17330	16760	16340	17540	16550	32028	5120	5000	13050	10	1	640561146	110689	198.62	1.55	12	0.84	87.00	11114.00	25000	20240718	-30.88	14300	20240125	20.84	25000	-30.88	20240718	14300	20.84	20240125	25000	-30.88	20240718	14300	20.84	20240125	1.45	N	034020	5000	32028 억	154249276	N	N	1658	N	N
109	20241211	130418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17330	150	2	0.87	82558439030	4780964	36.14	17390	17520	16970	22300	12030	17180	17268.21	24.08	23600	-1001466	18320	17750	17330	16760	16340	17540	16550	32028	5120	5000	13050	10	1	640561146	111009	199.20	1.56	12	0.75	87.00	11114.00	25000	20240718	-30.68	14300	20240125	21.19	25000	-30.68	20240718	14300	21.19	20240125	25000	-30.68	20240718	14300	21.19	20240125	1.45	N	034020	5000	32028 억	154249276	N	N	1658	N	N
110	20241211	120419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17290	110	2	0.64	74933241410	4340269	32.81	17390	17520	16970	22300	12030	17180	17264.71	24.08	23600	-966719	18320	17750	17330	16760	16340	17540	16550	32028	5120	5000	13050	10	1	640561146	110753	198.74	1.56	12	0.68	87.00	11114.00	25000	20240718	-30.84	14300	20240125	20.91	25000	-30.84	20240718	14300	20.91	20240125	25000	-30.84	20240718	14300	20.91	20240125	1.45	N	034020	5000	32028 억	154249276	N	N	1658	N	N
111	20241211	110416	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17330	150	2	0.87	64504730460	3735961	28.24	17390	17520	16970	22300	12030	17180	17265.97	24.08	23600	-841861	18320	17750	17330	16760	16340	17540	16550	32028	5120	5000	13050	10	1	640561146	111009	199.20	1.56	12	0.58	87.00	11114.00	25000	20240718	-30.68	14300	20240125	21.19	25000	-30.68	20240718	14300	21.19	20240125	25000	-30.68	20240718	14300	21.19	20240125	1.45	N	034020	5000	32028 억	154249276	N	N	1658	N	N
112	20241211	100417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17290	110	2	0.64	49994555070	2898663	21.91	17390	17520	16970	22300	12030	17180	17247.52	24.08	23600	-691393	18320	17750	17330	16760	16340	17540	16550	32028	5120	5000	13050	10	1	640561146	110753	198.74	1.56	12	0.45	87.00	11114.00	25000	20240718	-30.84	14300	20240125	20.91	25000	-30.84	20240718	14300	20.91	20240125	25000	-30.84	20240718	14300	20.91	20240125	1.45	N	034020	5000	32028 억	154249276	N	N	1658	N	N
113	20241211	090419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17030	-150	5	-0.87	14281232550	827888	6.26	17390	17520	17020	22300	12030	17180	17250.46	24.08	23600	-303019	18320	17750	17330	16760	16340	17540	16550	32028	5120	5000	13050	10	1	640561146	109088	195.75	1.53	12	0.13	87.00	11114.00	25000	20240718	-31.88	14300	20240125	19.09	25000	-31.88	20240718	14300	19.09	20240125	25000	-31.88	20240718	14300	19.09	20240125	1.45	N	034020	5000	32028 억	154249276	N	N	1658	N	N
114	20241210	160415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17180	-200	5	-1.15	225595546570	13005708	170.64	17500	17900	16910	22550	12170	17380	17346.28	24.05	-43660	-218541	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	110048	197.47	1.55	12	2.03	87.00	11114.00	25000	20240718	-31.28	14300	20240125	20.14	25000	-31.28	20240718	14300	20.14	20240125	25000	-31.28	20240718	14300	20.14	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	1658	N	N
115	20241210	150415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17700	320	2	1.84	186640654990	10761047	141.19	17500	17900	16910	22550	12170	17380	17344.08	24.05	-43660	-439883	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	113379	203.45	1.59	12	1.68	87.00	11114.00	25000	20240718	-29.20	14300	20240125	23.78	25000	-29.20	20240718	14300	23.78	20240125	25000	-29.20	20240718	14300	23.78	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
116	20241210	140415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17120	-260	5	-1.50	128493660570	7436141	97.56	17500	17690	16910	22550	12170	17380	17279.53	24.05	-43660	-399646	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	109664	196.78	1.54	12	1.16	87.00	11114.00	25000	20240718	-31.52	14300	20240125	19.72	25000	-31.52	20240718	14300	19.72	20240125	25000	-31.52	20240718	14300	19.72	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
117	20241210	130414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17050	-330	5	-1.90	115003095870	6647193	87.21	17500	17690	16910	22550	12170	17380	17300.93	24.05	-43660	-520037	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	109216	195.98	1.53	12	1.04	87.00	11114.00	25000	20240718	-31.80	14300	20240125	19.23	25000	-31.80	20240718	14300	19.23	20240125	25000	-31.80	20240718	14300	19.23	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
118	20241210	120414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17170	-210	5	-1.21	88875500360	5114198	67.10	17500	17690	17150	22550	12170	17380	17378.19	24.05	-43660	-505585	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	109984	197.36	1.54	12	0.80	87.00	11114.00	25000	20240718	-31.32	14300	20240125	20.07	25000	-31.32	20240718	14300	20.07	20240125	25000	-31.32	20240718	14300	20.07	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
119	20241210	110413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17370	-10	5	-0.06	68544092230	3936322	51.65	17500	17690	17150	22550	12170	17380	17413.29	24.05	-43660	-414147	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	111265	199.66	1.56	12	0.61	87.00	11114.00	25000	20240718	-30.52	14300	20240125	21.47	25000	-30.52	20240718	14300	21.47	20240125	25000	-30.52	20240718	14300	21.47	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
120	20241210	100414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17390	10	2	0.06	47757770480	2742373	35.98	17500	17690	17150	22550	12170	17380	17414.84	24.05	-43660	-305401	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	111394	199.89	1.56	12	0.43	87.00	11114.00	25000	20240718	-30.44	14300	20240125	21.61	25000	-30.44	20240718	14300	21.61	20240125	25000	-30.44	20240718	14300	21.61	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
121	20241210	090416	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17600	220	2	1.27	8669106570	493783	6.48	17500	17690	17490	22550	12170	17380	17558.83	24.05	-43660	-7233	18126	17752	17476	17102	16826	17615	16965	32028	5170	5000	13200	10	1	640561146	112739	202.30	1.58	12	0.08	87.00	11114.00	25000	20240718	-29.60	14300	20240125	23.08	25000	-29.60	20240718	14300	23.08	20240125	25000	-29.60	20240718	14300	23.08	20240125	1.55	N	034020	5000	32028 억	154048612	N	N	11184	N	N
122	20241209	160412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17380	-700	5	-3.87	131891192200	7529909	73.27	17790	17850	17200	23500	12660	18080	17514.92	23.91	-60180	356034	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	111330	199.77	1.56	12	1.18	87.00	11114.00	25000	20240718	-30.48	14300	20240125	21.54	25000	-30.48	20240718	14300	21.54	20240125	25000	-30.48	20240718	14300	21.54	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	11184	N	N
123	20241209	150415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17420	-660	5	-3.65	122852504790	7010129	68.21	17790	17850	17200	23500	12660	18080	17523.95	23.91	-60180	302315	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	111586	200.23	1.57	12	1.09	87.00	11114.00	25000	20240718	-30.32	14300	20240125	21.82	25000	-30.32	20240718	14300	21.82	20240125	25000	-30.32	20240718	14300	21.82	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
124	20241209	140414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17470	-610	5	-3.37	109094492890	6220586	60.53	17790	17850	17200	23500	12660	18080	17536.50	23.91	-60180	321790	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	111906	200.80	1.57	12	0.97	87.00	11114.00	25000	20240718	-30.12	14300	20240125	22.17	25000	-30.12	20240718	14300	22.17	20240125	25000	-30.12	20240718	14300	22.17	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
125	20241209	130415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17310	-770	5	-4.26	91977908710	5240820	50.99	17790	17850	17200	23500	12660	18080	17548.95	23.91	-60180	331858	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	110881	198.97	1.56	12	0.82	87.00	11114.00	25000	20240718	-30.76	14300	20240125	21.05	25000	-30.76	20240718	14300	21.05	20240125	25000	-30.76	20240718	14300	21.05	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
126	20241209	120413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17500	-580	5	-3.21	79493523750	4524061	44.02	17790	17850	17200	23500	12660	18080	17569.79	23.91	-60180	275163	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	112098	201.15	1.57	12	0.71	87.00	11114.00	25000	20240718	-30.00	14300	20240125	22.38	25000	-30.00	20240718	14300	22.38	20240125	25000	-30.00	20240718	14300	22.38	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
127	20241209	110414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17560	-520	5	-2.88	69595679140	3959202	38.52	17790	17850	17200	23500	12660	18080	17576.53	23.91	-60180	220483	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	112483	201.84	1.58	12	0.62	87.00	11114.00	25000	20240718	-29.76	14300	20240125	22.80	25000	-29.76	20240718	14300	22.80	20240125	25000	-29.76	20240718	14300	22.80	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
128	20241209	100413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17690	-390	5	-2.16	56397334030	3212338	31.26	17790	17850	17200	23500	12660	18080	17554.31	23.91	-60180	257660	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	113315	203.33	1.59	12	0.50	87.00	11114.00	25000	20240718	-29.24	14300	20240125	23.71	25000	-29.24	20240718	14300	23.71	20240125	25000	-29.24	20240718	14300	23.71	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
129	20241209	090412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17410	-670	5	-3.71	11885087880	672716	6.55	17790	17850	17400	23500	12660	18080	17659.05	23.91	-60180	-9691	19466	18772	18206	17512	16946	18490	17230	32028	5420	5000	13740	10	1	640561146	111522	200.11	1.57	12	0.11	87.00	11114.00	25000	20240718	-30.36	14300	20240125	21.75	25000	-30.36	20240718	14300	21.75	20240125	25000	-30.36	20240718	14300	21.75	20240125	1.58	N	034020	5000	32028 억	153155500	N	N	4485	N	N
130	20241206	160410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18080	-610	5	-3.26	185035958920	10187890	120.04	18550	18900	17640	24250	13090	18690	18162.44	23.58	0	1946226	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	115813	207.82	1.63	12	1.59	87.00	11114.00	25000	20240718	-27.68	14300	20240125	26.43	25000	-27.68	20240718	14300	26.43	20240125	25000	-27.68	20240718	14300	26.43	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	4172	N	N
131	20241206	150412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18190	-500	5	-2.68	175431646770	9657855	113.79	18550	18900	17640	24250	13090	18690	18164.60	23.58	0	1906581	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	116518	209.08	1.64	12	1.51	87.00	11114.00	25000	20240718	-27.24	14300	20240125	27.20	25000	-27.24	20240718	14300	27.20	20240125	25000	-27.24	20240718	14300	27.20	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
132	20241206	140410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18050	-640	5	-3.42	152700387650	8397535	98.94	18550	18900	17640	24250	13090	18690	18183.89	23.58	0	1761474	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	115621	207.47	1.62	12	1.31	87.00	11114.00	25000	20240718	-27.80	14300	20240125	26.22	25000	-27.80	20240718	14300	26.22	20240125	25000	-27.80	20240718	14300	26.22	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
133	20241206	130411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17990	-700	5	-3.75	140942087320	7747049	91.28	18550	18900	17640	24250	13090	18690	18192.93	23.58	0	1616525	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	115237	206.78	1.62	12	1.21	87.00	11114.00	25000	20240718	-28.04	14300	20240125	25.80	25000	-28.04	20240718	14300	25.80	20240125	25000	-28.04	20240718	14300	25.80	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
134	20241206	120409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17940	-750	5	-4.01	130613581170	7174719	84.53	18550	18900	17640	24250	13090	18690	18204.62	23.58	0	1577556	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	114917	206.21	1.61	12	1.12	87.00	11114.00	25000	20240718	-28.24	14300	20240125	25.45	25000	-28.24	20240718	14300	25.45	20240125	25000	-28.24	20240718	14300	25.45	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
135	20241206	110411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18030	-660	5	-3.53	112514894400	6174656	72.75	18550	18900	17640	24250	13090	18690	18221.97	23.58	0	1468359	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	115493	207.24	1.62	12	0.96	87.00	11114.00	25000	20240718	-27.88	14300	20240125	26.08	25000	-27.88	20240718	14300	26.08	20240125	25000	-27.88	20240718	14300	26.08	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
136	20241206	100408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18250	-440	5	-2.35	53976702640	2913300	34.32	18550	18900	18080	24250	13090	18690	18527.62	23.58	0	556974	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	116902	209.77	1.64	12	0.45	87.00	11114.00	25000	20240718	-27.00	14300	20240125	27.62	25000	-27.00	20240718	14300	27.62	20240125	25000	-27.00	20240718	14300	27.62	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
137	20241206	090410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18740	50	2	0.27	7695499070	411580	4.85	18550	18870	18550	24250	13090	18690	18697.48	23.58	0	126578	19763	19226	18853	18316	17943	19040	18130	32028	5560	5000	14200	10	1	640561146	120041	215.40	1.69	12	0.06	87.00	11114.00	25000	20240718	-25.04	14300	20240125	31.05	25000	-25.04	20240718	14300	31.05	20240125	25000	-25.04	20240718	14300	31.05	20240125	1.53	N	034020	5000	32028 억	151035914	N	N	3821	N	N
138	20241205	160404	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18690	-310	5	-1.63	159054324840	8400482	32.90	19180	19390	18480	24700	13300	19000	18935.11	23.55	-59000	414891	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	119721	214.83	1.68	12	1.31	87.00	11114.00	25000	20240718	-25.24	14300	20240125	30.70	25000	-25.24	20240718	14300	30.70	20240125	25000	-25.24	20240718	14300	30.70	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3821	N	N
139	20241205	150407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18740	-260	5	-1.37	151273858570	7984805	31.27	19180	19390	18480	24700	13300	19000	18945.20	23.55	-59000	356108	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	120041	215.40	1.69	12	1.25	87.00	11114.00	25000	20240718	-25.04	14300	20240125	31.05	25000	-25.04	20240718	14300	31.05	20240125	25000	-25.04	20240718	14300	31.05	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
140	20241205	140405	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18900	-100	5	-0.53	124107351410	6529573	25.57	19180	19390	18600	24700	13300	19000	19006.97	23.55	-59000	205057	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	121066	217.24	1.70	12	1.02	87.00	11114.00	25000	20240718	-24.40	14300	20240125	32.17	25000	-24.40	20240718	14300	32.17	20240125	25000	-24.40	20240718	14300	32.17	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
141	20241205	130405	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18940	-60	5	-0.32	114080772660	5998779	23.50	19180	19390	18600	24700	13300	19000	19017.34	23.55	-59000	194093	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	121322	217.70	1.70	12	0.94	87.00	11114.00	25000	20240718	-24.24	14300	20240125	32.45	25000	-24.24	20240718	14300	32.45	20240125	25000	-24.24	20240718	14300	32.45	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
142	20241205	120406	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19090	90	2	0.47	103699575880	5452117	21.35	19180	19390	18600	24700	13300	19000	19020.07	23.55	-59000	236337	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	122283	219.43	1.72	12	0.85	87.00	11114.00	25000	20240718	-23.64	14300	20240125	33.50	25000	-23.64	20240718	14300	33.50	20240125	25000	-23.64	20240718	14300	33.50	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
143	20241205	110404	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19060	60	2	0.32	95810758140	5038915	19.74	19180	19390	18600	24700	13300	19000	19014.17	23.55	-59000	285340	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	122091	219.08	1.71	12	0.79	87.00	11114.00	25000	20240718	-23.76	14300	20240125	33.29	25000	-23.76	20240718	14300	33.29	20240125	25000	-23.76	20240718	14300	33.29	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
144	20241205	100402	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19000	0	3	0.00	68535822490	3617651	14.17	19180	19310	18600	24700	13300	19000	18944.80	23.55	-59000	301590	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	121707	218.39	1.71	12	0.56	87.00	11114.00	25000	20240718	-24.00	14300	20240125	32.87	25000	-24.00	20240718	14300	32.87	20240125	25000	-24.00	20240718	14300	32.87	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
145	20241205	090405	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19250	250	2	1.32	13654167610	710931	2.78	19180	19310	19150	24700	13300	19000	19206.89	23.55	-59000	130382	21813	20406	19493	18086	17173	19950	17630	32028	5700	5000	14440	10	1	640561146	123308	221.26	1.73	12	0.11	87.00	11114.00	25000	20240718	-23.00	14300	20240125	34.62	25000	-23.00	20240718	14300	34.62	20240125	25000	-23.00	20240718	14300	34.62	20240125	1.57	N	034020	5000	32028 억	150871062	N	N	3721	N	N
146	20241204	160359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19000	-2150	5	-10.17	494546305670	25398741	706.67	20600	20900	18580	27450	14850	21150	19471.84	23.36	0	801387	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	121707	218.39	1.71	12	3.97	87.00	11114.00	25000	20240718	-24.00	14300	20240125	32.87	25000	-24.00	20240718	14300	32.87	20240125	25000	-24.00	20240718	14300	32.87	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	3721	N	N
147	20241204	150400	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19140	-2010	5	-9.50	469315550410	24074645	669.83	20600	20900	18580	27450	14850	21150	19494.15	23.36	0	438905	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	122603	220.00	1.72	12	3.76	87.00	11114.00	25000	20240718	-23.44	14300	20240125	33.85	25000	-23.44	20240718	14300	33.85	20240125	25000	-23.44	20240718	14300	33.85	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
148	20241204	140359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19190	-1960	5	-9.27	433822209860	22237329	618.71	20600	20900	18580	27450	14850	21150	19508.71	23.36	0	-122184	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	122924	220.57	1.73	12	3.47	87.00	11114.00	25000	20240718	-23.24	14300	20240125	34.20	25000	-23.24	20240718	14300	34.20	20240125	25000	-23.24	20240718	14300	34.20	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
149	20241204	130358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19450	-1700	5	-8.04	402972649720	20640591	574.29	20600	20900	18580	27450	14850	21150	19523.28	23.36	0	-513172	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	124589	223.56	1.75	12	3.22	87.00	11114.00	25000	20240718	-22.20	14300	20240125	36.01	25000	-22.20	20240718	14300	36.01	20240125	25000	-22.20	20240718	14300	36.01	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
150	20241204	120355	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19220	-1930	5	-9.13	365381704450	18696239	520.19	20600	20900	18580	27450	14850	21150	19543.02	23.36	0	-920481	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	123116	220.92	1.73	12	2.92	87.00	11114.00	25000	20240718	-23.12	14300	20240125	34.41	25000	-23.12	20240718	14300	34.41	20240125	25000	-23.12	20240718	14300	34.41	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
151	20241204	110352	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19230	-1920	5	-9.08	278778172840	14117093	392.78	20600	20900	19140	27450	14850	21150	19747.52	23.36	0	-1047375	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	123180	221.03	1.73	12	2.20	87.00	11114.00	25000	20240718	-23.08	14300	20240125	34.48	25000	-23.08	20240718	14300	34.48	20240125	25000	-23.08	20240718	14300	34.48	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
152	20241204	100351	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19620	-1530	5	-7.23	222728149570	11234065	312.57	20600	20900	19140	27450	14850	21150	19826.09	23.36	0	-807233	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	10	1	640561146	125678	225.52	1.77	12	1.75	87.00	11114.00	25000	20240718	-21.52	14300	20240125	37.20	25000	-21.52	20240718	14300	37.20	20240125	25000	-21.52	20240718	14300	37.20	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
153	20241204	090357	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	-600	5	-2.84	21576306900	1044920	29.07	20600	20900	20500	27450	14850	21150	20648.55	23.36	0	193833	21683	21416	21083	20816	20483	21550	20950	32028	6300	5000	16070	50	1	640561146	131635	236.21	1.85	12	0.16	87.00	11114.00	25000	20240718	-17.80	14300	20240125	43.71	25000	-17.80	20240718	14300	43.71	20240125	25000	-17.80	20240718	14300	43.71	20240125	1.56	N	034020	5000	32028 억	149624986	N	N	1282	N	N
154	20241203	160418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	450	2	2.17	75159244850	3566217	109.12	20850	21350	20750	26900	14500	20700	21076.02	23.25	0	444436	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	135479	243.10	1.90	12	0.56	87.00	11114.00	25000	20240718	-15.40	14300	20240125	47.90	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	14300	47.90	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1282	N	N
155	20241203	150427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	400	2	1.93	69120507000	3280380	100.38	20850	21350	20750	26900	14500	20700	21071.74	23.25	0	426157	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	135158	242.53	1.90	12	0.51	87.00	11114.00	25000	20240718	-15.60	14300	20240125	47.55	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	14300	47.55	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
156	20241203	140417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	600	2	2.90	56874160600	2703935	82.74	20850	21300	20750	26900	14500	20700	21034.78	23.25	0	445829	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	136440	244.83	1.92	12	0.42	87.00	11114.00	25000	20240718	-14.80	14300	20240125	48.95	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	14300	48.95	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
157	20241203	130414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	400	2	1.93	47208500450	2247482	68.77	20850	21200	20750	26900	14500	20700	21006.09	23.25	0	316375	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	135158	242.53	1.90	12	0.35	87.00	11114.00	25000	20240718	-15.60	14300	20240125	47.55	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	14300	47.55	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
158	20241203	120429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	450	2	2.17	41375732400	1971076	60.31	20850	21200	20750	26900	14500	20700	20992.56	23.25	0	264585	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	135479	243.10	1.90	12	0.31	87.00	11114.00	25000	20240718	-15.40	14300	20240125	47.90	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	14300	47.90	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
159	20241203	110416	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	300	2	1.45	34773825300	1657629	50.72	20850	21200	20750	26900	14500	20700	20979.32	23.25	0	247785	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	134518	241.38	1.89	12	0.26	87.00	11114.00	25000	20240718	-16.00	14300	20240125	46.85	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
160	20241203	100407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	350	2	1.69	24083240500	1149871	35.18	20850	21200	20750	26900	14500	20700	20945.91	23.25	0	142470	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	134838	241.95	1.89	12	0.18	87.00	11114.00	25000	20240718	-15.80	14300	20240125	47.20	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	14300	47.20	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
161	20241203	090407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	300	2	1.45	3858404600	184758	5.65	20850	21000	20800	26900	14500	20700	20891.38	23.25	0	62047	21566	21132	20916	20482	20266	21025	20375	32028	6200	5000	15730	50	1	640561146	134518	241.38	1.89	12	0.03	87.00	11114.00	25000	20240718	-16.00	14300	20240125	46.85	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.57	N	034020	5000	32028 억	148899873	N	N	1534	N	N
162	20241202	160356	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20700	-450	5	-2.13	67296637700	3215531	44.09	21200	21350	20700	27450	14850	21150	20929.48	23.25	0	2878	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	132596	237.93	1.86	12	0.50	87.00	11114.00	25000	20240718	-17.20	14300	20240125	44.76	25000	-17.20	20240718	14300	44.76	20240125	25000	-17.20	20240718	14300	44.76	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	1534	N	N
163	20241202	150419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	-400	5	-1.89	58266272800	2779646	38.11	21200	21350	20700	27450	14850	21150	20961.74	23.25	0	-100064	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	132916	238.51	1.87	12	0.43	87.00	11114.00	25000	20240718	-17.00	14300	20240125	45.10	25000	-17.00	20240718	14300	45.10	20240125	25000	-17.00	20240718	14300	45.10	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
164	20241202	140406	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-250	5	-1.18	52854245900	2520125	34.55	21200	21350	20700	27450	14850	21150	20972.84	23.25	0	-90074	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	133877	240.23	1.88	12	0.39	87.00	11114.00	25000	20240718	-16.40	14300	20240125	46.15	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	14300	46.15	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
165	20241202	130409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-250	5	-1.18	47762253500	2277118	31.22	21200	21350	20700	27450	14850	21150	20974.85	23.25	0	-116229	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	133877	240.23	1.88	12	0.36	87.00	11114.00	25000	20240718	-16.40	14300	20240125	46.15	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	14300	46.15	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
166	20241202	120422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-350	5	-1.65	43166648250	2056248	28.19	21200	21350	20700	27450	14850	21150	20992.89	23.25	0	-134732	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	133237	239.08	1.87	12	0.32	87.00	11114.00	25000	20240718	-16.80	14300	20240125	45.45	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	14300	45.45	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
167	20241202	110359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-350	5	-1.65	37951894700	1805638	24.76	21200	21350	20700	27450	14850	21150	21018.53	23.25	0	-134332	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	133237	239.08	1.87	12	0.28	87.00	11114.00	25000	20240718	-16.80	14300	20240125	45.45	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	14300	45.45	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
168	20241202	100357	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	-150	5	-0.71	24377245450	1154340	15.83	21200	21350	20900	27450	14850	21150	21117.90	23.25	0	-52936	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	134518	241.38	1.89	12	0.18	87.00	11114.00	25000	20240718	-16.00	14300	20240125	46.85	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N
169	20241202	090357	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21250	100	2	0.47	5009862600	236084	3.24	21200	21350	21100	27450	14850	21150	21220.77	23.25	0	-26332	21983	21566	20933	20516	19883	21250	20200	32028	6300	5000	16070	50	1	640561146	136119	244.25	1.91	12	0.04	87.00	11114.00	25000	20240718	-15.00	14300	20240125	48.60	25000	-15.00	20240718	14300	48.60	20240125	25000	-15.00	20240718	14300	48.60	20240125	1.59	N	034020	5000	32028 억	148958018	N	N	670	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History