KissMeData/042670/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 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	160517	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2850666240	413025	60.73	6800	6960	6800	8950	4830	6890	6902.50	10.41	9439	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20057982	N	N	269	N	N
3	20241231	150518	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2850666240	413025	60.73	6800	6960	6800	8950	4830	6890	6902.50	10.41	9439	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20057982	N	N	269	N	N
4	20241231	140516	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2850666240	413025	60.73	6800	6960	6800	8950	4830	6890	6902.50	10.41	9439	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20057982	N	N	269	N	N
5	20241231	130517	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2850666240	413025	60.73	6800	6960	6800	8950	4830	6890	6902.50	10.41	9439	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20057982	N	N	269	N	N
6	20241231	120516	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2850666240	413025	60.73	6800	6960	6800	8950	4830	6890	6902.50	10.41	9439	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20057982	N	N	269	N	N
7	20241231	110516	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2850666240	413025	60.73	6800	6960	6800	8950	4830	6890	6902.50	10.41	9439	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20057982	N	N	269	N	N
8	20241231	100509	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2850666240	413025	60.73	6800	6960	6800	8950	4830	6890	6902.50	10.41	9439	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20057982	N	N	269	N	N
9	20241231	090517	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2850666240	413025	60.73	6800	6960	6800	8950	4830	6890	6902.50	10.41	9439	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20057982	N	N	269	N	N
10	20241230	160514	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	2784235070	403368	59.31	6800	6960	6800	8950	4830	6890	6902.50	10.41	0	15309	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20048543	N	N	269	N	N
11	20241230	150517	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6920	30	2	0.44	2469321520	357743	52.60	6800	6960	6800	8950	4830	6890	6902.50	10.41	0	17035	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13332	5.99	0.76	12	0.19	1156.00	9099.00	9160	20240723	-24.45	6270	20241029	10.37	9160	-24.45	20240723	6270	10.37	20241029	9160	-24.45	20240723	6270	10.37	20241029	1.74	N	042670	1000	1996 억	20048543	N	N	1591	N	N
12	20241230	140516	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6940	50	2	0.73	2032655800	294601	43.32	6800	6960	6800	8950	4830	6890	6899.69	10.41	0	11128	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13370	6.00	0.76	12	0.15	1156.00	9099.00	9160	20240723	-24.24	6270	20241029	10.69	9160	-24.24	20240723	6270	10.69	20241029	9160	-24.24	20240723	6270	10.69	20241029	1.74	N	042670	1000	1996 억	20048543	N	N	1591	N	N
13	20241230	130516	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6940	50	2	0.73	1787488210	259246	38.12	6800	6960	6800	8950	4830	6890	6894.95	10.41	0	4883	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13370	6.00	0.76	12	0.13	1156.00	9099.00	9160	20240723	-24.24	6270	20241029	10.69	9160	-24.24	20240723	6270	10.69	20241029	9160	-24.24	20240723	6270	10.69	20241029	1.74	N	042670	1000	1996 억	20048543	N	N	1591	N	N
14	20241230	120513	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6900	10	2	0.15	1350632090	196183	28.84	6800	6920	6800	8950	4830	6890	6884.55	10.41	0	-15085	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13293	5.97	0.76	12	0.10	1156.00	9099.00	9160	20240723	-24.67	6270	20241029	10.05	9160	-24.67	20240723	6270	10.05	20241029	9160	-24.67	20240723	6270	10.05	20241029	1.74	N	042670	1000	1996 억	20048543	N	N	1591	N	N
15	20241230	110516	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6900	10	2	0.15	1038728860	150925	22.19	6800	6920	6800	8950	4830	6890	6882.42	10.41	0	-7573	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13293	5.97	0.76	12	0.08	1156.00	9099.00	9160	20240723	-24.67	6270	20241029	10.05	9160	-24.67	20240723	6270	10.05	20241029	9160	-24.67	20240723	6270	10.05	20241029	1.74	N	042670	1000	1996 억	20048543	N	N	1591	N	N
16	20241230	100516	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6890	0	3	0.00	658063020	95768	14.08	6800	6910	6800	8950	4830	6890	6871.43	10.41	0	-10669	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13274	5.96	0.76	12	0.05	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.74	N	042670	1000	1996 억	20048543	N	N	1591	N	N
17	20241230	090517	55	30.00	KOSPI200	기계·장비	N	N	N	Y	40	N	6880	-10	5	-0.15	191021490	27900	4.10	6800	6900	6800	8950	4830	6890	6846.65	10.41	0	-2547	6996	6942	6856	6802	6716	6960	6820	1996	2060	1000	4960	10	1	192655867	13255	5.95	0.76	12	0.01	1156.00	9099.00	9160	20240723	-24.89	6270	20241029	9.73	9160	-24.89	20240723	6270	9.73	20241029	9160	-24.89	20240723	6270	9.73	20241029	1.74	N	042670	1000	1996 억	20048543	N	N	1591	N	N
18	20241227	160513	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6890	-40	5	-0.58	4616373430	675843	98.34	6890	6910	6770	9000	4860	6930	6830.47	10.52	0	-117628	7116	7022	6956	6862	6796	6990	6830	1996	2070	1000	4980	10	1	192655867	13274	5.96	0.76	12	0.35	1156.00	9099.00	9160	20240723	-24.78	6270	20241029	9.89	9160	-24.78	20240723	6270	9.89	20241029	9160	-24.78	20240723	6270	9.89	20241029	1.72	N	042670	1000	1996 억	20267841	N	N	1591	N	N
19	20241227	150513	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6880	-50	5	-0.72	4256179170	623525	90.73	6890	6910	6770	9000	4860	6930	6826.00	10.52	0	-92790	7116	7022	6956	6862	6796	6990	6830	1996	2070	1000	4980	10	1	192655867	13255	5.95	0.76	12	0.32	1156.00	9099.00	9160	20240723	-24.89	6270	20241029	9.73	9160	-24.89	20240723	6270	9.73	20241029	9160	-24.89	20240723	6270	9.73	20241029	1.72	N	042670	1000	1996 억	20267841	N	N	6632	N	N
20	20241227	140516	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6810	-120	5	-1.73	3681987680	539793	78.54	6890	6910	6770	9000	4860	6930	6821.11	10.52	0	-94184	7116	7022	6956	6862	6796	6990	6830	1996	2070	1000	4980	10	1	192655867	13120	5.89	0.75	12	0.28	1156.00	9099.00	9160	20240723	-25.66	6270	20241029	8.61	9160	-25.66	20240723	6270	8.61	20241029	9160	-25.66	20240723	6270	8.61	20241029	1.72	N	042670	1000	1996 억	20267841	N	N	6632	N	N
21	20241227	130514	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6800	-130	5	-1.88	3313372260	485549	70.65	6890	6910	6770	9000	4860	6930	6823.97	10.52	0	-87924	7116	7022	6956	6862	6796	6990	6830	1996	2070	1000	4980	10	1	192655867	13101	5.88	0.75	12	0.25	1156.00	9099.00	9160	20240723	-25.76	6270	20241029	8.45	9160	-25.76	20240723	6270	8.45	20241029	9160	-25.76	20240723	6270	8.45	20241029	1.72	N	042670	1000	1996 억	20267841	N	N	6632	N	N
22	20241227	120514	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6790	-140	5	-2.02	2960069890	433555	63.08	6890	6910	6770	9000	4860	6930	6827.44	10.52	0	-83468	7116	7022	6956	6862	6796	6990	6830	1996	2070	1000	4980	10	1	192655867	13081	5.87	0.75	12	0.23	1156.00	9099.00	9160	20240723	-25.87	6270	20241029	8.29	9160	-25.87	20240723	6270	8.29	20241029	9160	-25.87	20240723	6270	8.29	20241029	1.72	N	042670	1000	1996 억	20267841	N	N	6632	N	N
23	20241227	110513	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6780	-150	5	-2.16	2175714870	318095	46.28	6890	6910	6780	9000	4860	6930	6839.83	10.52	0	-65756	7116	7022	6956	6862	6796	6990	6830	1996	2070	1000	4980	10	1	192655867	13062	5.87	0.75	12	0.17	1156.00	9099.00	9160	20240723	-25.98	6270	20241029	8.13	9160	-25.98	20240723	6270	8.13	20241029	9160	-25.98	20240723	6270	8.13	20241029	1.72	N	042670	1000	1996 억	20267841	N	N	6632	N	N
24	20241227	100513	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6880	-50	5	-0.72	1289330260	188265	27.39	6890	6910	6790	9000	4860	6930	6848.48	10.52	0	-7967	7116	7022	6956	6862	6796	6990	6830	1996	2070	1000	4980	10	1	192655867	13255	5.95	0.76	12	0.10	1156.00	9099.00	9160	20240723	-24.89	6270	20241029	9.73	9160	-24.89	20240723	6270	9.73	20241029	9160	-24.89	20240723	6270	9.73	20241029	1.72	N	042670	1000	1996 억	20267841	N	N	6632	N	N
25	20241227	090515	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6880	-50	5	-0.72	135275030	19644	2.86	6890	6910	6870	9000	4860	6930	6886.32	10.52	0	-8270	7116	7022	6956	6862	6796	6990	6830	1996	2070	1000	4980	10	1	192655867	13255	5.95	0.76	12	0.01	1156.00	9099.00	9160	20240723	-24.89	6270	20241029	9.73	9160	-24.89	20240723	6270	9.73	20241029	9160	-24.89	20240723	6270	9.73	20241029	1.72	N	042670	1000	1996 억	20267841	N	N	6632	N	N
26	20241226	160512	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6930	-90	5	-1.28	4743995680	683402	127.82	7020	7050	6890	9120	4920	7020	6941.74	10.58	0	-100841	7173	7096	7043	6966	6913	7070	6940	1996	2100	1000	5050	10	1	192655867	13351	5.99	0.76	12	0.35	1156.00	9099.00	9160	20240723	-24.34	6270	20241029	10.53	9160	-24.34	20240723	6270	10.53	20241029	9160	-24.34	20240723	6270	10.53	20241029	1.77	N	042670	1000	1996 억	20380077	N	N	6626	N	N
27	20241226	150509	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6920	-100	5	-1.42	3986058540	573982	107.35	7020	7050	6890	9120	4920	7020	6944.57	10.58	0	-88839	7173	7096	7043	6966	6913	7070	6940	1996	2100	1000	5050	10	1	192655867	13332	5.99	0.76	12	0.30	1156.00	9099.00	9160	20240723	-24.45	6270	20241029	10.37	9160	-24.45	20240723	6270	10.37	20241029	9160	-24.45	20240723	6270	10.37	20241029	1.77	N	042670	1000	1996 억	20380077	N	N	3553	N	N
28	20241226	140509	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6910	-110	5	-1.57	3172108800	456210	85.33	7020	7050	6900	9120	4920	7020	6953.18	10.58	0	-110541	7173	7096	7043	6966	6913	7070	6940	1996	2100	1000	5050	10	1	192655867	13313	5.98	0.76	12	0.24	1156.00	9099.00	9160	20240723	-24.56	6270	20241029	10.21	9160	-24.56	20240723	6270	10.21	20241029	9160	-24.56	20240723	6270	10.21	20241029	1.77	N	042670	1000	1996 억	20380077	N	N	3553	N	N
29	20241226	130511	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6950	-70	5	-1.00	2370712460	340518	63.69	7020	7050	6910	9120	4920	7020	6962.08	10.58	0	-82062	7173	7096	7043	6966	6913	7070	6940	1996	2100	1000	5050	10	1	192655867	13390	6.01	0.76	12	0.18	1156.00	9099.00	9160	20240723	-24.13	6270	20241029	10.85	9160	-24.13	20240723	6270	10.85	20241029	9160	-24.13	20240723	6270	10.85	20241029	1.77	N	042670	1000	1996 억	20380077	N	N	3553	N	N
30	20241226	120508	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6940	-80	5	-1.14	2197588590	315598	59.03	7020	7050	6910	9120	4920	7020	6963.25	10.58	0	-79623	7173	7096	7043	6966	6913	7070	6940	1996	2100	1000	5050	10	1	192655867	13370	6.00	0.76	12	0.16	1156.00	9099.00	9160	20240723	-24.24	6270	20241029	10.69	9160	-24.24	20240723	6270	10.69	20241029	9160	-24.24	20240723	6270	10.69	20241029	1.77	N	042670	1000	1996 억	20380077	N	N	3553	N	N
31	20241226	110509	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6930	-90	5	-1.28	2031166490	291578	54.54	7020	7050	6920	9120	4920	7020	6966.12	10.58	0	-75986	7173	7096	7043	6966	6913	7070	6940	1996	2100	1000	5050	10	1	192655867	13351	5.99	0.76	12	0.15	1156.00	9099.00	9160	20240723	-24.34	6270	20241029	10.53	9160	-24.34	20240723	6270	10.53	20241029	9160	-24.34	20240723	6270	10.53	20241029	1.77	N	042670	1000	1996 억	20380077	N	N	3553	N	N
32	20241226	100510	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6970	-50	5	-0.71	1091668510	156330	29.24	7020	7050	6960	9120	4920	7020	6983.10	10.58	0	-40865	7173	7096	7043	6966	6913	7070	6940	1996	2100	1000	5050	10	1	192655867	13428	6.03	0.77	12	0.08	1156.00	9099.00	9160	20240723	-23.91	6270	20241029	11.16	9160	-23.91	20240723	6270	11.16	20241029	9160	-23.91	20240723	6270	11.16	20241029	1.77	N	042670	1000	1996 억	20380077	N	N	3553	N	N
33	20241226	090510	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6990	-30	5	-0.43	197256380	28119	5.26	7020	7050	6980	9120	4920	7020	7015.06	10.58	0	-18507	7173	7096	7043	6966	6913	7070	6940	1996	2100	1000	5050	10	1	192655867	13467	6.05	0.77	12	0.01	1156.00	9099.00	9160	20240723	-23.69	6270	20241029	11.48	9160	-23.69	20240723	6270	11.48	20241029	9160	-23.69	20240723	6270	11.48	20241029	1.77	N	042670	1000	1996 억	20380077	N	N	3553	N	N
34	20241224	160510	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-90	5	-1.27	3727314710	530354	65.06	7110	7120	6990	9240	4980	7110	7027.99	10.61	0	-38583	7230	7170	7050	6990	6870	7200	7020	1996	2130	1000	5110	10	1	192655867	13524	6.07	0.77	12	0.28	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.75	N	042670	1000	1996 억	20447549	N	N	3446	N	N
35	20241224	150509	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7000	-110	5	-1.55	3414508140	485761	59.59	7110	7120	6990	9240	4980	7110	7029.19	10.61	0	-28133	7230	7170	7050	6990	6870	7200	7020	1996	2130	1000	5110	10	1	192655867	13486	6.06	0.77	12	0.25	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	9160	-23.58	20240723	6270	11.64	20241029	9160	-23.58	20240723	6270	11.64	20241029	1.75	N	042670	1000	1996 억	20447549	N	N	2867	N	N
36	20241224	140508	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7010	-100	5	-1.41	2864531040	407262	49.96	7110	7120	7000	9240	4980	7110	7033.63	10.61	0	-19234	7230	7170	7050	6990	6870	7200	7020	1996	2130	1000	5110	10	1	192655867	13505	6.06	0.77	12	0.21	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	9160	-23.47	20240723	6270	11.80	20241029	9160	-23.47	20240723	6270	11.80	20241029	1.75	N	042670	1000	1996 억	20447549	N	N	2867	N	N
37	20241224	130508	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7030	-80	5	-1.13	2098684100	297998	36.56	7110	7120	7000	9240	4980	7110	7042.61	10.61	0	-22669	7230	7170	7050	6990	6870	7200	7020	1996	2130	1000	5110	10	1	192655867	13544	6.08	0.77	12	0.15	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	9160	-23.25	20240723	6270	12.12	20241029	9160	-23.25	20240723	6270	12.12	20241029	1.75	N	042670	1000	1996 억	20447549	N	N	2867	N	N
38	20241224	120508	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7030	-80	5	-1.13	1822405550	258683	31.74	7110	7120	7000	9240	4980	7110	7044.94	10.61	0	-18417	7230	7170	7050	6990	6870	7200	7020	1996	2130	1000	5110	10	1	192655867	13544	6.08	0.77	12	0.13	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	9160	-23.25	20240723	6270	12.12	20241029	9160	-23.25	20240723	6270	12.12	20241029	1.75	N	042670	1000	1996 억	20447549	N	N	2867	N	N
39	20241224	110509	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7030	-80	5	-1.13	1608606990	228262	28.00	7110	7120	7000	9240	4980	7110	7047.20	10.61	0	-19488	7230	7170	7050	6990	6870	7200	7020	1996	2130	1000	5110	10	1	192655867	13544	6.08	0.77	12	0.12	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	9160	-23.25	20240723	6270	12.12	20241029	9160	-23.25	20240723	6270	12.12	20241029	1.75	N	042670	1000	1996 억	20447549	N	N	2867	N	N
40	20241224	100509	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7030	-80	5	-1.13	1260110580	178657	21.92	7110	7120	7000	9240	4980	7110	7053.24	10.61	0	-21640	7230	7170	7050	6990	6870	7200	7020	1996	2130	1000	5110	10	1	192655867	13544	6.08	0.77	12	0.09	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	9160	-23.25	20240723	6270	12.12	20241029	9160	-23.25	20240723	6270	12.12	20241029	1.75	N	042670	1000	1996 억	20447549	N	N	2867	N	N
41	20241224	090511	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7090	-20	5	-0.28	156864470	22105	2.71	7110	7120	7070	9240	4980	7110	7096.33	10.61	0	-9351	7230	7170	7050	6990	6870	7200	7020	1996	2130	1000	5110	10	1	192655867	13659	6.13	0.78	12	0.01	1156.00	9099.00	9160	20240723	-22.60	6270	20241029	13.08	9160	-22.60	20240723	6270	13.08	20241029	9160	-22.60	20240723	6270	13.08	20241029	1.75	N	042670	1000	1996 억	20447549	N	N	2867	N	N
42	20241223	160505	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7110	270	2	3.95	5730676040	812667	58.01	6980	7110	6930	8890	4790	6840	7051.57	10.71	-11948	227610	7186	7012	6916	6742	6646	6965	6695	1996	2050	1000	4920	10	1	192655867	13698	6.15	0.78	12	0.42	1156.00	9099.00	9160	20240723	-22.38	6270	20241029	13.40	9160	-22.38	20240723	6270	13.40	20241029	9160	-22.38	20240723	6270	13.40	20241029	1.72	N	042670	1000	1996 억	20626464	N	N	2759	N	N
43	20241223	150508	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7100	260	2	3.80	5445440730	772515	55.15	6980	7110	6930	8890	4790	6840	7049.03	10.71	-11948	211136	7186	7012	6916	6742	6646	6965	6695	1996	2050	1000	4920	10	1	192655867	13679	6.14	0.78	12	0.40	1156.00	9099.00	9160	20240723	-22.49	6270	20241029	13.24	9160	-22.49	20240723	6270	13.24	20241029	9160	-22.49	20240723	6270	13.24	20241029	1.72	N	042670	1000	1996 억	20626464	N	N	1905	N	N
44	20241223	140504	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7080	240	2	3.51	4910170790	697069	49.76	6980	7110	6930	8890	4790	6840	7044.08	10.71	-11948	191706	7186	7012	6916	6742	6646	6965	6695	1996	2050	1000	4920	10	1	192655867	13640	6.12	0.78	12	0.36	1156.00	9099.00	9160	20240723	-22.71	6270	20241029	12.92	9160	-22.71	20240723	6270	12.92	20241029	9160	-22.71	20240723	6270	12.92	20241029	1.72	N	042670	1000	1996 억	20626464	N	N	1905	N	N
45	20241223	130505	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7090	250	2	3.65	4408467020	626314	44.71	6980	7110	6930	8890	4790	6840	7038.81	10.71	-11948	170678	7186	7012	6916	6742	6646	6965	6695	1996	2050	1000	4920	10	1	192655867	13659	6.13	0.78	12	0.33	1156.00	9099.00	9160	20240723	-22.60	6270	20241029	13.08	9160	-22.60	20240723	6270	13.08	20241029	9160	-22.60	20240723	6270	13.08	20241029	1.72	N	042670	1000	1996 억	20626464	N	N	1905	N	N
46	20241223	120507	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7090	250	2	3.65	3903813870	555175	39.63	6980	7100	6930	8890	4790	6840	7031.74	10.71	-11948	143772	7186	7012	6916	6742	6646	6965	6695	1996	2050	1000	4920	10	1	192655867	13659	6.13	0.78	12	0.29	1156.00	9099.00	9160	20240723	-22.60	6270	20241029	13.08	9160	-22.60	20240723	6270	13.08	20241029	9160	-22.60	20240723	6270	13.08	20241029	1.72	N	042670	1000	1996 억	20626464	N	N	1905	N	N
47	20241223	110505	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	180	2	2.63	2835730700	404342	28.86	6980	7090	6930	8890	4790	6840	7013.27	10.71	-11948	78968	7186	7012	6916	6742	6646	6965	6695	1996	2050	1000	4920	10	1	192655867	13524	6.07	0.77	12	0.21	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.72	N	042670	1000	1996 억	20626464	N	N	1905	N	N
48	20241223	100502	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6970	130	2	1.90	2041990470	291298	20.79	6980	7090	6930	8890	4790	6840	7010.07	10.71	-11948	64896	7186	7012	6916	6742	6646	6965	6695	1996	2050	1000	4920	10	1	192655867	13428	6.03	0.77	12	0.15	1156.00	9099.00	9160	20240723	-23.91	6270	20241029	11.16	9160	-23.91	20240723	6270	11.16	20241029	9160	-23.91	20240723	6270	11.16	20241029	1.72	N	042670	1000	1996 억	20626464	N	N	1905	N	N
49	20241223	090505	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6990	150	2	2.19	359948160	51631	3.69	6980	6990	6930	8890	4790	6840	6972.01	10.71	-11948	7376	7186	7012	6916	6742	6646	6965	6695	1996	2050	1000	4920	10	1	192655867	13467	6.05	0.77	12	0.03	1156.00	9099.00	9160	20240723	-23.69	6270	20241029	11.48	9160	-23.69	20240723	6270	11.48	20241029	9160	-23.69	20240723	6270	11.48	20241029	1.72	N	042670	1000	1996 억	20626464	N	N	1905	N	N
50	20241220	160502	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6840	-190	5	-2.70	9559990420	1388689	147.46	7090	7090	6820	9130	4930	7030	6883.84	10.86	0	-301324	7323	7176	7013	6866	6703	7250	6940	1996	2100	1000	5060	10	1	192655867	13178	5.92	0.75	12	0.72	1156.00	9099.00	9160	20240723	-25.33	6270	20241029	9.09	9160	-25.33	20240723	6270	9.09	20241029	9160	-25.33	20240723	6270	9.09	20241029	1.69	N	042670	1000	1996 억	20918578	N	N	1905	N	N
51	20241220	150504	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6860	-170	5	-2.42	6089123180	881438	93.60	7090	7090	6820	9130	4930	7030	6907.57	10.86	0	-226533	7323	7176	7013	6866	6703	7250	6940	1996	2100	1000	5060	10	1	192655867	13216	5.93	0.75	12	0.46	1156.00	9099.00	9160	20240723	-25.11	6270	20241029	9.41	9160	-25.11	20240723	6270	9.41	20241029	9160	-25.11	20240723	6270	9.41	20241029	1.69	N	042670	1000	1996 억	20918578	N	N	14587	N	N
52	20241220	140504	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6860	-170	5	-2.42	5478199090	792609	84.16	7090	7090	6820	9130	4930	7030	6910.96	10.86	0	-223356	7323	7176	7013	6866	6703	7250	6940	1996	2100	1000	5060	10	1	192655867	13216	5.93	0.75	12	0.41	1156.00	9099.00	9160	20240723	-25.11	6270	20241029	9.41	9160	-25.11	20240723	6270	9.41	20241029	9160	-25.11	20240723	6270	9.41	20241029	1.69	N	042670	1000	1996 억	20918578	N	N	14587	N	N
53	20241220	130503	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6870	-160	5	-2.28	4936597110	713566	75.77	7090	7090	6820	9130	4930	7030	6917.53	10.86	0	-209389	7323	7176	7013	6866	6703	7250	6940	1996	2100	1000	5060	10	1	192655867	13235	5.94	0.76	12	0.37	1156.00	9099.00	9160	20240723	-25.00	6270	20241029	9.57	9160	-25.00	20240723	6270	9.57	20241029	9160	-25.00	20240723	6270	9.57	20241029	1.69	N	042670	1000	1996 억	20918578	N	N	14587	N	N
54	20241220	120502	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6830	-200	5	-2.84	4298761860	620336	65.87	7090	7090	6830	9130	4930	7030	6929.03	10.86	0	-181207	7323	7176	7013	6866	6703	7250	6940	1996	2100	1000	5060	10	1	192655867	13158	5.91	0.75	12	0.32	1156.00	9099.00	9160	20240723	-25.44	6270	20241029	8.93	9160	-25.44	20240723	6270	8.93	20241029	9160	-25.44	20240723	6270	8.93	20241029	1.69	N	042670	1000	1996 억	20918578	N	N	14587	N	N
55	20241220	110502	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6910	-120	5	-1.71	3056642470	439339	46.65	7090	7090	6890	9130	4930	7030	6956.65	10.86	0	-127576	7323	7176	7013	6866	6703	7250	6940	1996	2100	1000	5060	10	1	192655867	13313	5.98	0.76	12	0.23	1156.00	9099.00	9160	20240723	-24.56	6270	20241029	10.21	9160	-24.56	20240723	6270	10.21	20241029	9160	-24.56	20240723	6270	10.21	20241029	1.69	N	042670	1000	1996 억	20918578	N	N	14587	N	N
56	20241220	100503	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6920	-110	5	-1.56	2011857040	288449	30.63	7090	7090	6910	9130	4930	7030	6973.90	10.86	0	-76858	7323	7176	7013	6866	6703	7250	6940	1996	2100	1000	5060	10	1	192655867	13332	5.99	0.76	12	0.15	1156.00	9099.00	9160	20240723	-24.45	6270	20241029	10.37	9160	-24.45	20240723	6270	10.37	20241029	9160	-24.45	20240723	6270	10.37	20241029	1.69	N	042670	1000	1996 억	20918578	N	N	14587	N	N
57	20241220	090504	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7040	10	2	0.14	289349400	41027	4.36	7090	7090	7030	9130	4930	7030	7055.31	10.86	0	-23595	7323	7176	7013	6866	6703	7250	6940	1996	2100	1000	5060	10	1	192655867	13563	6.09	0.77	12	0.02	1156.00	9099.00	9160	20240723	-23.14	6270	20241029	12.28	9160	-23.14	20240723	6270	12.28	20241029	9160	-23.14	20240723	6270	12.28	20241029	1.69	N	042670	1000	1996 억	20918578	N	N	14587	N	N
58	20241219	160503	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7030	-10	5	-0.14	6559391260	935533	179.27	6950	7160	6850	9150	4930	7040	7011.32	11.01	0	-43490	7133	7086	7033	6986	6933	7110	7010	1996	2110	1000	5060	10	1	192655867	13544	6.08	0.77	12	0.49	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	9160	-23.25	20240723	6270	12.12	20241029	9160	-23.25	20240723	6270	12.12	20241029	1.65	N	042670	1000	1996 억	21208037	N	N	14587	N	N
59	20241219	150500	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7010	-30	5	-0.43	5984677210	853717	163.59	6950	7160	6850	9150	4930	7040	7010.14	11.01	0	-21925	7133	7086	7033	6986	6933	7110	7010	1996	2110	1000	5060	10	1	192655867	13505	6.06	0.77	12	0.44	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	9160	-23.47	20240723	6270	11.80	20241029	9160	-23.47	20240723	6270	11.80	20241029	1.65	N	042670	1000	1996 억	21208037	N	N	5198	N	N
60	20241219	140502	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7080	40	2	0.57	5196847000	741969	142.18	6950	7160	6850	9150	4930	7040	7004.12	11.01	0	-23693	7133	7086	7033	6986	6933	7110	7010	1996	2110	1000	5060	10	1	192655867	13640	6.12	0.78	12	0.39	1156.00	9099.00	9160	20240723	-22.71	6270	20241029	12.92	9160	-22.71	20240723	6270	12.92	20241029	9160	-22.71	20240723	6270	12.92	20241029	1.65	N	042670	1000	1996 억	21208037	N	N	5198	N	N
61	20241219	130501	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7000	-40	5	-0.57	3757306760	538924	103.27	6950	7060	6850	9150	4930	7040	6971.85	11.01	0	-27756	7133	7086	7033	6986	6933	7110	7010	1996	2110	1000	5060	10	1	192655867	13486	6.06	0.77	12	0.28	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	9160	-23.58	20240723	6270	11.64	20241029	9160	-23.58	20240723	6270	11.64	20241029	1.65	N	042670	1000	1996 억	21208037	N	N	5198	N	N
62	20241219	120503	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6970	-70	5	-0.99	3279408940	470564	90.17	6950	7060	6850	9150	4930	7040	6969.09	11.01	0	-12111	7133	7086	7033	6986	6933	7110	7010	1996	2110	1000	5060	10	1	192655867	13428	6.03	0.77	12	0.24	1156.00	9099.00	9160	20240723	-23.91	6270	20241029	11.16	9160	-23.91	20240723	6270	11.16	20241029	9160	-23.91	20240723	6270	11.16	20241029	1.65	N	042670	1000	1996 억	21208037	N	N	5198	N	N
63	20241219	110501	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6930	-110	5	-1.56	2779196040	398536	76.37	6950	7060	6850	9150	4930	7040	6973.50	11.01	0	-184	7133	7086	7033	6986	6933	7110	7010	1996	2110	1000	5060	10	1	192655867	13351	5.99	0.76	12	0.21	1156.00	9099.00	9160	20240723	-24.34	6270	20241029	10.53	9160	-24.34	20240723	6270	10.53	20241029	9160	-24.34	20240723	6270	10.53	20241029	1.65	N	042670	1000	1996 억	21208037	N	N	5198	N	N
64	20241219	100453	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6980	-60	5	-0.85	1992775330	285305	54.67	6950	7060	6850	9150	4930	7040	6984.70	11.01	0	10499	7133	7086	7033	6986	6933	7110	7010	1996	2110	1000	5060	10	1	192655867	13447	6.04	0.77	12	0.15	1156.00	9099.00	9160	20240723	-23.80	6270	20241029	11.32	9160	-23.80	20240723	6270	11.32	20241029	9160	-23.80	20240723	6270	11.32	20241029	1.65	N	042670	1000	1996 억	21208037	N	N	5198	N	N
65	20241219	090502	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6920	-120	5	-1.70	464066710	67156	12.87	6950	6950	6850	9150	4930	7040	6910.09	11.01	0	-14026	7133	7086	7033	6986	6933	7110	7010	1996	2110	1000	5060	10	1	192655867	13332	5.99	0.76	12	0.03	1156.00	9099.00	9160	20240723	-24.45	6270	20241029	10.37	9160	-24.45	20240723	6270	10.37	20241029	9160	-24.45	20240723	6270	10.37	20241029	1.65	N	042670	1000	1996 억	21208037	N	N	5198	N	N
66	20241218	160459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7040	40	2	0.57	3539875290	503157	49.51	7010	7080	6980	9100	4900	7000	7035.36	11.02	0	-48443	7240	7120	7050	6930	6860	7085	6895	1996	2100	1000	5040	10	1	192655867	13563	6.09	0.77	12	0.26	1156.00	9099.00	9160	20240723	-23.14	6270	20241029	12.28	9160	-23.14	20240723	6270	12.28	20241029	9160	-23.14	20240723	6270	12.28	20241029	1.59	N	042670	1000	1996 억	21234592	N	N	5198	N	N
67	20241218	150501	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7060	60	2	0.86	3188345370	453196	44.59	7010	7080	6980	9100	4900	7000	7035.29	11.02	0	-47166	7240	7120	7050	6930	6860	7085	6895	1996	2100	1000	5040	10	1	192655867	13602	6.11	0.78	12	0.24	1156.00	9099.00	9160	20240723	-22.93	6270	20241029	12.60	9160	-22.93	20240723	6270	12.60	20241029	9160	-22.93	20240723	6270	12.60	20241029	1.59	N	042670	1000	1996 억	21234592	N	N	2290	N	N
68	20241218	140500	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7050	50	2	0.71	2389248780	339731	33.43	7010	7080	6980	9100	4900	7000	7032.82	11.02	0	-50276	7240	7120	7050	6930	6860	7085	6895	1996	2100	1000	5040	10	1	192655867	13582	6.10	0.77	12	0.18	1156.00	9099.00	9160	20240723	-23.03	6270	20241029	12.44	9160	-23.03	20240723	6270	12.44	20241029	9160	-23.03	20240723	6270	12.44	20241029	1.59	N	042670	1000	1996 억	21234592	N	N	2290	N	N
69	20241218	130500	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	20	2	0.29	2003383450	284973	28.04	7010	7080	6980	9100	4900	7000	7030.14	11.02	0	-49066	7240	7120	7050	6930	6860	7085	6895	1996	2100	1000	5040	10	1	192655867	13524	6.07	0.77	12	0.15	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.59	N	042670	1000	1996 억	21234592	N	N	2290	N	N
70	20241218	120501	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7030	30	2	0.43	1619315690	230303	22.66	7010	7080	6980	9100	4900	7000	7031.31	11.02	0	-37653	7240	7120	7050	6930	6860	7085	6895	1996	2100	1000	5040	10	1	192655867	13544	6.08	0.77	12	0.12	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	9160	-23.25	20240723	6270	12.12	20241029	9160	-23.25	20240723	6270	12.12	20241029	1.59	N	042670	1000	1996 억	21234592	N	N	2290	N	N
71	20241218	110501	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	20	2	0.29	1322390570	187974	18.49	7010	7080	6980	9100	4900	7000	7035.06	11.02	0	-26520	7240	7120	7050	6930	6860	7085	6895	1996	2100	1000	5040	10	1	192655867	13524	6.07	0.77	12	0.10	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.59	N	042670	1000	1996 억	21234592	N	N	2290	N	N
72	20241218	100500	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	20	2	0.29	864752180	122864	12.09	7010	7080	6980	9100	4900	7000	7038.45	11.02	0	-13111	7240	7120	7050	6930	6860	7085	6895	1996	2100	1000	5040	10	1	192655867	13524	6.07	0.77	12	0.06	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.59	N	042670	1000	1996 억	21234592	N	N	2290	N	N
73	20241218	090502	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7050	50	2	0.71	163320990	23274	2.29	7010	7050	6980	9100	4900	7000	7017.71	11.02	0	-421	7240	7120	7050	6930	6860	7085	6895	1996	2100	1000	5040	10	1	192655867	13582	6.10	0.77	12	0.01	1156.00	9099.00	9160	20240723	-23.03	6270	20241029	12.44	9160	-23.03	20240723	6270	12.44	20241029	9160	-23.03	20240723	6270	12.44	20241029	1.59	N	042670	1000	1996 억	21234592	N	N	2290	N	N
74	20241217	160458	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7000	-100	5	-1.41	7082179670	1005878	132.98	7120	7170	6980	9230	4970	7100	7040.85	11.04	0	-25086	7286	7192	7126	7032	6966	7160	7000	1996	2130	1000	5110	10	1	192655867	13486	6.06	0.77	12	0.52	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	9160	-23.58	20240723	6270	11.64	20241029	9160	-23.58	20240723	6270	11.64	20241029	1.54	N	042670	1000	1996 억	21267301	N	N	2290	N	N
75	20241217	150459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7010	-90	5	-1.27	6584385910	934792	123.58	7120	7170	6980	9230	4970	7100	7043.69	11.04	0	-48957	7286	7192	7126	7032	6966	7160	7000	1996	2130	1000	5110	10	1	192655867	13505	6.06	0.77	12	0.49	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	9160	-23.47	20240723	6270	11.80	20241029	9160	-23.47	20240723	6270	11.80	20241029	1.54	N	042670	1000	1996 억	21267301	N	N	8412	N	N
76	20241217	140501	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6990	-110	5	-1.55	5677752690	805125	106.44	7120	7170	6980	9230	4970	7100	7052.01	11.04	0	-31371	7286	7192	7126	7032	6966	7160	7000	1996	2130	1000	5110	10	1	192655867	13467	6.05	0.77	12	0.42	1156.00	9099.00	9160	20240723	-23.69	6270	20241029	11.48	9160	-23.69	20240723	6270	11.48	20241029	9160	-23.69	20240723	6270	11.48	20241029	1.54	N	042670	1000	1996 억	21267301	N	N	8412	N	N
77	20241217	130449	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6980	-120	5	-1.69	5205756910	737778	97.54	7120	7170	6980	9230	4970	7100	7055.99	11.04	0	-39605	7286	7192	7126	7032	6966	7160	7000	1996	2130	1000	5110	10	1	192655867	13447	6.04	0.77	12	0.38	1156.00	9099.00	9160	20240723	-23.80	6270	20241029	11.32	9160	-23.80	20240723	6270	11.32	20241029	9160	-23.80	20240723	6270	11.32	20241029	1.54	N	042670	1000	1996 억	21267301	N	N	8412	N	N
78	20241217	120455	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7000	-100	5	-1.41	4734347010	670347	88.62	7120	7170	6990	9230	4970	7100	7062.53	11.04	0	-20045	7286	7192	7126	7032	6966	7160	7000	1996	2130	1000	5110	10	1	192655867	13486	6.06	0.77	12	0.35	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	9160	-23.58	20240723	6270	11.64	20241029	9160	-23.58	20240723	6270	11.64	20241029	1.54	N	042670	1000	1996 억	21267301	N	N	8412	N	N
79	20241217	110458	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-80	5	-1.13	3972625800	561689	74.26	7120	7170	7000	9230	4970	7100	7072.64	11.04	0	12374	7286	7192	7126	7032	6966	7160	7000	1996	2130	1000	5110	10	1	192655867	13524	6.07	0.77	12	0.29	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.54	N	042670	1000	1996 억	21267301	N	N	8412	N	N
80	20241217	100451	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7070	-30	5	-0.42	2540150920	357807	47.30	7120	7170	7030	9230	4970	7100	7099.22	11.04	0	3279	7286	7192	7126	7032	6966	7160	7000	1996	2130	1000	5110	10	1	192655867	13621	6.12	0.78	12	0.19	1156.00	9099.00	9160	20240723	-22.82	6270	20241029	12.76	9160	-22.82	20240723	6270	12.76	20241029	9160	-22.82	20240723	6270	12.76	20241029	1.54	N	042670	1000	1996 억	21267301	N	N	8412	N	N
81	20241217	090459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7150	50	2	0.70	553183250	77592	10.26	7120	7170	7090	9230	4970	7100	7129.39	11.04	0	-13123	7286	7192	7126	7032	6966	7160	7000	1996	2130	1000	5110	10	1	192655867	13775	6.19	0.79	12	0.04	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	9160	-21.94	20240723	6270	14.04	20241029	9160	-21.94	20240723	6270	14.04	20241029	1.54	N	042670	1000	1996 억	21267301	N	N	8412	N	N
82	20241216	160452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7100	-80	5	-1.11	5315409320	745774	97.00	7200	7220	7060	9330	5030	7180	7127.41	11.12	0	-157292	7340	7260	7180	7100	7020	7220	7060	1996	2150	1000	5160	10	1	192655867	13679	6.14	0.78	12	0.39	1156.00	9099.00	9160	20240723	-22.49	6270	20241029	13.24	9160	-22.49	20240723	6270	13.24	20241029	9160	-22.49	20240723	6270	13.24	20241029	1.48	N	042670	1000	1996 억	21425583	N	N	8412	N	N
83	20241216	150459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7100	-80	5	-1.11	4924587930	690691	89.84	7200	7220	7060	9330	5030	7180	7129.94	11.12	0	-145191	7340	7260	7180	7100	7020	7220	7060	1996	2150	1000	5160	10	1	192655867	13679	6.14	0.78	12	0.36	1156.00	9099.00	9160	20240723	-22.49	6270	20241029	13.24	9160	-22.49	20240723	6270	13.24	20241029	9160	-22.49	20240723	6270	13.24	20241029	1.48	N	042670	1000	1996 억	21425583	N	N	9860	N	N
84	20241216	140459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7100	-80	5	-1.11	3920719620	549025	71.41	7200	7220	7090	9330	5030	7180	7141.24	11.12	0	-134301	7340	7260	7180	7100	7020	7220	7060	1996	2150	1000	5160	10	1	192655867	13679	6.14	0.78	12	0.28	1156.00	9099.00	9160	20240723	-22.49	6270	20241029	13.24	9160	-22.49	20240723	6270	13.24	20241029	9160	-22.49	20240723	6270	13.24	20241029	1.48	N	042670	1000	1996 억	21425583	N	N	9860	N	N
85	20241216	130459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7140	-40	5	-0.56	2957197860	413501	53.78	7200	7220	7120	9330	5030	7180	7151.61	11.12	0	-78577	7340	7260	7180	7100	7020	7220	7060	1996	2150	1000	5160	10	1	192655867	13756	6.18	0.78	12	0.21	1156.00	9099.00	9160	20240723	-22.05	6270	20241029	13.88	9160	-22.05	20240723	6270	13.88	20241029	9160	-22.05	20240723	6270	13.88	20241029	1.48	N	042670	1000	1996 억	21425583	N	N	9860	N	N
86	20241216	120459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7130	-50	5	-0.70	2709812960	378849	49.28	7200	7220	7120	9330	5030	7180	7152.75	11.12	0	-66600	7340	7260	7180	7100	7020	7220	7060	1996	2150	1000	5160	10	1	192655867	13736	6.17	0.78	12	0.20	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	9160	-22.16	20240723	6270	13.72	20241029	9160	-22.16	20240723	6270	13.72	20241029	1.48	N	042670	1000	1996 억	21425583	N	N	9860	N	N
87	20241216	110458	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7150	-30	5	-0.42	2369610510	331156	43.07	7200	7220	7130	9330	5030	7180	7155.57	11.12	0	-61133	7340	7260	7180	7100	7020	7220	7060	1996	2150	1000	5160	10	1	192655867	13775	6.19	0.79	12	0.17	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	9160	-21.94	20240723	6270	14.04	20241029	9160	-21.94	20240723	6270	14.04	20241029	1.48	N	042670	1000	1996 억	21425583	N	N	9860	N	N
88	20241216	100459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7180	0	3	0.00	1920597030	268416	34.91	7200	7220	7130	9330	5030	7180	7155.30	11.12	0	-57985	7340	7260	7180	7100	7020	7220	7060	1996	2150	1000	5160	10	1	192655867	13833	6.21	0.79	12	0.14	1156.00	9099.00	9160	20240723	-21.62	6270	20241029	14.51	9160	-21.62	20240723	6270	14.51	20241029	9160	-21.62	20240723	6270	14.51	20241029	1.48	N	042670	1000	1996 억	21425583	N	N	9860	N	N
89	20241216	090459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7140	-40	5	-0.56	356480270	49618	6.45	7200	7220	7140	9330	5030	7180	7184.49	11.12	0	-22324	7340	7260	7180	7100	7020	7220	7060	1996	2150	1000	5160	10	1	192655867	13756	6.18	0.78	12	0.03	1156.00	9099.00	9160	20240723	-22.05	6270	20241029	13.88	9160	-22.05	20240723	6270	13.88	20241029	9160	-22.05	20240723	6270	13.88	20241029	1.48	N	042670	1000	1996 억	21425583	N	N	9860	N	N
90	20241213	160452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7180	40	2	0.56	5441819370	760609	55.14	7190	7260	7100	9280	5000	7140	7154.49	11.19	0	-65802	7440	7290	7200	7050	6960	7245	7005	1996	2140	1000	5140	10	1	192655867	13833	6.21	0.79	12	0.39	1156.00	9099.00	9160	20240723	-21.62	6270	20241029	14.51	9160	-21.62	20240723	6270	14.51	20241029	9160	-21.62	20240723	6270	14.51	20241029	1.49	N	042670	1000	1996 억	21551066	N	N	9843	N	N
91	20241213	150457	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7130	-10	5	-0.14	4679588970	654281	47.43	7190	7260	7100	9280	5000	7140	7152.26	11.19	0	-54099	7440	7290	7200	7050	6960	7245	7005	1996	2140	1000	5140	10	1	192655867	13736	6.17	0.78	12	0.34	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	9160	-22.16	20240723	6270	13.72	20241029	9160	-22.16	20240723	6270	13.72	20241029	1.49	N	042670	1000	1996 억	21551066	N	N	2747	N	N
92	20241213	140458	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7150	10	2	0.14	4116054300	575326	41.71	7190	7260	7100	9280	5000	7140	7154.30	11.19	0	-50294	7440	7290	7200	7050	6960	7245	7005	1996	2140	1000	5140	10	1	192655867	13775	6.19	0.79	12	0.30	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	9160	-21.94	20240723	6270	14.04	20241029	9160	-21.94	20240723	6270	14.04	20241029	1.49	N	042670	1000	1996 억	21551066	N	N	2747	N	N
93	20241213	130458	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7150	10	2	0.14	3691476380	515901	37.40	7190	7260	7100	9280	5000	7140	7155.40	11.19	0	-43536	7440	7290	7200	7050	6960	7245	7005	1996	2140	1000	5140	10	1	192655867	13775	6.19	0.79	12	0.27	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	9160	-21.94	20240723	6270	14.04	20241029	9160	-21.94	20240723	6270	14.04	20241029	1.49	N	042670	1000	1996 억	21551066	N	N	2747	N	N
94	20241213	120458	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7150	10	2	0.14	3342274520	467078	33.86	7190	7260	7100	9280	5000	7140	7155.71	11.19	0	-33227	7440	7290	7200	7050	6960	7245	7005	1996	2140	1000	5140	10	1	192655867	13775	6.19	0.79	12	0.24	1156.00	9099.00	9160	20240723	-21.94	6270	20241029	14.04	9160	-21.94	20240723	6270	14.04	20241029	9160	-21.94	20240723	6270	14.04	20241029	1.49	N	042670	1000	1996 억	21551066	N	N	2747	N	N
95	20241213	110457	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7140	0	3	0.00	2893612630	404207	29.30	7190	7260	7100	9280	5000	7140	7158.74	11.19	0	-17365	7440	7290	7200	7050	6960	7245	7005	1996	2140	1000	5140	10	1	192655867	13756	6.18	0.78	12	0.21	1156.00	9099.00	9160	20240723	-22.05	6270	20241029	13.88	9160	-22.05	20240723	6270	13.88	20241029	9160	-22.05	20240723	6270	13.88	20241029	1.49	N	042670	1000	1996 억	21551066	N	N	2747	N	N
96	20241213	100457	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7170	30	2	0.42	2017839040	281457	20.40	7190	7260	7100	9280	5000	7140	7169.26	11.19	0	-15881	7440	7290	7200	7050	6960	7245	7005	1996	2140	1000	5140	10	1	192655867	13813	6.20	0.79	12	0.15	1156.00	9099.00	9160	20240723	-21.72	6270	20241029	14.35	9160	-21.72	20240723	6270	14.35	20241029	9160	-21.72	20240723	6270	14.35	20241029	1.49	N	042670	1000	1996 억	21551066	N	N	2747	N	N
97	20241213	090457	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7210	70	2	0.98	349616870	48365	3.51	7190	7260	7180	9280	5000	7140	7228.72	11.19	0	13386	7440	7290	7200	7050	6960	7245	7005	1996	2140	1000	5140	10	1	192655867	13890	6.24	0.79	12	0.03	1156.00	9099.00	9160	20240723	-21.29	6270	20241029	14.99	9160	-21.29	20240723	6270	14.99	20241029	9160	-21.29	20240723	6270	14.99	20241029	1.49	N	042670	1000	1996 억	21551066	N	N	2747	N	N
98	20241212	160502	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7140	-170	5	-2.33	9852428630	1372544	196.73	7330	7350	7110	9500	5120	7310	7178.22	11.15	0	53498	7430	7370	7290	7230	7150	7400	7260	1996	2190	1000	5260	10	1	192655867	13756	6.18	0.78	12	0.71	1156.00	9099.00	9160	20240723	-22.05	6270	20241029	13.88	9160	-22.05	20240723	6270	13.88	20241029	9160	-22.05	20240723	6270	13.88	20241029	1.55	N	042670	1000	1996 억	21475644	N	N	2682	N	N
99	20241212	150455	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7170	-140	5	-1.92	6155693270	855171	122.58	7330	7350	7110	9500	5120	7310	7198.19	11.15	0	-105308	7430	7370	7290	7230	7150	7400	7260	1996	2190	1000	5260	10	1	192655867	13813	6.20	0.79	12	0.44	1156.00	9099.00	9160	20240723	-21.72	6270	20241029	14.35	9160	-21.72	20240723	6270	14.35	20241029	9160	-21.72	20240723	6270	14.35	20241029	1.55	N	042670	1000	1996 억	21475644	N	N	1857	N	N
100	20241212	140455	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7180	-130	5	-1.78	5372531040	745847	106.91	7330	7350	7110	9500	5120	7310	7203.25	11.15	0	-120734	7430	7370	7290	7230	7150	7400	7260	1996	2190	1000	5260	10	1	192655867	13833	6.21	0.79	12	0.39	1156.00	9099.00	9160	20240723	-21.62	6270	20241029	14.51	9160	-21.62	20240723	6270	14.51	20241029	9160	-21.62	20240723	6270	14.51	20241029	1.55	N	042670	1000	1996 억	21475644	N	N	1857	N	N
101	20241212	130453	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7170	-140	5	-1.92	4933113730	684557	98.12	7330	7350	7110	9500	5120	7310	7206.27	11.15	0	-125693	7430	7370	7290	7230	7150	7400	7260	1996	2190	1000	5260	10	1	192655867	13813	6.20	0.79	12	0.36	1156.00	9099.00	9160	20240723	-21.72	6270	20241029	14.35	9160	-21.72	20240723	6270	14.35	20241029	9160	-21.72	20240723	6270	14.35	20241029	1.55	N	042670	1000	1996 억	21475644	N	N	1857	N	N
102	20241212	120448	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7120	-190	5	-2.60	4240478340	587823	84.26	7330	7350	7110	9500	5120	7310	7213.86	11.15	0	-119526	7430	7370	7290	7230	7150	7400	7260	1996	2190	1000	5260	10	1	192655867	13717	6.16	0.78	12	0.31	1156.00	9099.00	9160	20240723	-22.27	6270	20241029	13.56	9160	-22.27	20240723	6270	13.56	20241029	9160	-22.27	20240723	6270	13.56	20241029	1.55	N	042670	1000	1996 억	21475644	N	N	1857	N	N
103	20241212	110452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7180	-130	5	-1.78	3117285890	430742	61.74	7330	7350	7150	9500	5120	7310	7237.00	11.15	0	-92330	7430	7370	7290	7230	7150	7400	7260	1996	2190	1000	5260	10	1	192655867	13833	6.21	0.79	12	0.22	1156.00	9099.00	9160	20240723	-21.62	6270	20241029	14.51	9160	-21.62	20240723	6270	14.51	20241029	9160	-21.62	20240723	6270	14.51	20241029	1.55	N	042670	1000	1996 억	21475644	N	N	1857	N	N
104	20241212	100451	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7200	-110	5	-1.50	2352257500	324337	46.49	7330	7350	7150	9500	5120	7310	7252.50	11.15	0	-76985	7430	7370	7290	7230	7150	7400	7260	1996	2190	1000	5260	10	1	192655867	13871	6.23	0.79	12	0.17	1156.00	9099.00	9160	20240723	-21.40	6270	20241029	14.83	9160	-21.40	20240723	6270	14.83	20241029	9160	-21.40	20240723	6270	14.83	20241029	1.55	N	042670	1000	1996 억	21475644	N	N	1857	N	N
105	20241212	090455	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7300	-10	5	-0.14	194624630	26663	3.82	7330	7350	7260	9500	5120	7310	7299.40	11.15	0	-14829	7430	7370	7290	7230	7150	7400	7260	1996	2190	1000	5260	10	1	192655867	14064	6.31	0.80	12	0.01	1156.00	9099.00	9160	20240723	-20.31	6270	20241029	16.43	9160	-20.31	20240723	6270	16.43	20241029	9160	-20.31	20240723	6270	16.43	20241029	1.55	N	042670	1000	1996 억	21475644	N	N	1857	N	N
106	20241211	160450	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7310	20	2	0.27	5061300430	695860	36.54	7270	7350	7210	9470	5110	7290	7273.36	11.24	0	-125586	7676	7482	7126	6932	6576	7580	7030	1996	2180	1000	5240	10	1	192655867	14083	6.32	0.80	12	0.36	1156.00	9099.00	9160	20240723	-20.20	6270	20241029	16.59	9160	-20.20	20240723	6270	16.59	20241029	9160	-20.20	20240723	6270	16.59	20241029	1.58	N	042670	1000	1996 억	21650147	N	N	1857	N	N
107	20241211	150349	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7290	0	3	0.00	4703330250	646847	33.97	7270	7350	7210	9470	5110	7290	7271.14	11.24	0	-123872	7676	7482	7126	6932	6576	7580	7030	1996	2180	1000	5240	10	1	192655867	14045	6.31	0.80	12	0.34	1156.00	9099.00	9160	20240723	-20.41	6270	20241029	16.27	9160	-20.41	20240723	6270	16.27	20241029	9160	-20.41	20240723	6270	16.27	20241029	1.58	N	042670	1000	1996 억	21650147	N	N	1882	N	N
108	20241211	140454	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7270	-20	5	-0.27	4204374380	578378	30.37	7270	7350	7210	9470	5110	7290	7269.23	11.24	0	-122122	7676	7482	7126	6932	6576	7580	7030	1996	2180	1000	5240	10	1	192655867	14006	6.29	0.80	12	0.30	1156.00	9099.00	9160	20240723	-20.63	6270	20241029	15.95	9160	-20.63	20240723	6270	15.95	20241029	9160	-20.63	20240723	6270	15.95	20241029	1.58	N	042670	1000	1996 억	21650147	N	N	1882	N	N
109	20241211	130455	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7270	-20	5	-0.27	3870693940	532480	27.96	7270	7350	7210	9470	5110	7290	7269.16	11.24	0	-103676	7676	7482	7126	6932	6576	7580	7030	1996	2180	1000	5240	10	1	192655867	14006	6.29	0.80	12	0.28	1156.00	9099.00	9160	20240723	-20.63	6270	20241029	15.95	9160	-20.63	20240723	6270	15.95	20241029	9160	-20.63	20240723	6270	15.95	20241029	1.58	N	042670	1000	1996 억	21650147	N	N	1882	N	N
110	20241211	120456	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7260	-30	5	-0.41	3527479700	485198	25.48	7270	7350	7210	9470	5110	7290	7270.16	11.24	0	-102591	7676	7482	7126	6932	6576	7580	7030	1996	2180	1000	5240	10	1	192655867	13987	6.28	0.80	12	0.25	1156.00	9099.00	9160	20240723	-20.74	6270	20241029	15.79	9160	-20.74	20240723	6270	15.79	20241029	9160	-20.74	20240723	6270	15.79	20241029	1.58	N	042670	1000	1996 억	21650147	N	N	1882	N	N
111	20241211	110454	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7260	-30	5	-0.41	3208306900	441222	23.17	7270	7350	7210	9470	5110	7290	7271.38	11.24	0	-92464	7676	7482	7126	6932	6576	7580	7030	1996	2180	1000	5240	10	1	192655867	13987	6.28	0.80	12	0.23	1156.00	9099.00	9160	20240723	-20.74	6270	20241029	15.79	9160	-20.74	20240723	6270	15.79	20241029	9160	-20.74	20240723	6270	15.79	20241029	1.58	N	042670	1000	1996 억	21650147	N	N	1882	N	N
112	20241211	100454	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7270	-20	5	-0.27	2382653000	327541	17.20	7270	7350	7210	9470	5110	7290	7274.33	11.24	0	-59351	7676	7482	7126	6932	6576	7580	7030	1996	2180	1000	5240	10	1	192655867	14006	6.29	0.80	12	0.17	1156.00	9099.00	9160	20240723	-20.63	6270	20241029	15.95	9160	-20.63	20240723	6270	15.95	20241029	9160	-20.63	20240723	6270	15.95	20241029	1.58	N	042670	1000	1996 억	21650147	N	N	1882	N	N
113	20241211	090457	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7300	10	2	0.14	277574830	38161	2.00	7270	7310	7220	9470	5110	7290	7273.50	11.24	0	-2171	7676	7482	7126	6932	6576	7580	7030	1996	2180	1000	5240	10	1	192655867	14064	6.31	0.80	12	0.02	1156.00	9099.00	9160	20240723	-20.31	6270	20241029	16.43	9160	-20.31	20240723	6270	16.43	20241029	9160	-20.31	20240723	6270	16.43	20241029	1.58	N	042670	1000	1996 억	21650147	N	N	1882	N	N
114	20241210	160451	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7290	650	2	9.79	13616894130	1897319	185.07	6770	7320	6770	8630	4650	6640	7176.65	11.13	0	233513	6986	6812	6726	6552	6466	6770	6510	1996	1990	1000	4780	10	1	192655867	14045	6.31	0.80	12	0.98	1156.00	9099.00	9160	20240723	-20.41	6270	20241029	16.27	9160	-20.41	20240723	6270	16.27	20241029	9160	-20.41	20240723	6270	16.27	20241029	1.62	N	042670	1000	1996 억	21437028	N	N	1882	N	N
115	20241210	150453	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7280	640	2	9.64	13007280770	1813614	176.91	6770	7320	6770	8630	4650	6640	7172.03	11.13	0	220562	6986	6812	6726	6552	6466	6770	6510	1996	1990	1000	4780	10	1	192655867	14025	6.30	0.80	12	0.94	1156.00	9099.00	9160	20240723	-20.52	6270	20241029	16.11	9160	-20.52	20240723	6270	16.11	20241029	9160	-20.52	20240723	6270	16.11	20241029	1.62	N	042670	1000	1996 억	21437028	N	N	3454	N	N
116	20241210	140452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7240	600	2	9.04	11617480750	1622301	158.25	6770	7320	6770	8630	4650	6640	7161.12	11.13	0	228746	6986	6812	6726	6552	6466	6770	6510	1996	1990	1000	4780	10	1	192655867	13948	6.26	0.80	12	0.84	1156.00	9099.00	9160	20240723	-20.96	6270	20241029	15.47	9160	-20.96	20240723	6270	15.47	20241029	9160	-20.96	20240723	6270	15.47	20241029	1.62	N	042670	1000	1996 억	21437028	N	N	3454	N	N
117	20241210	130451	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7250	610	2	9.19	10519966900	1471293	143.52	6770	7320	6770	8630	4650	6640	7150.15	11.13	0	260863	6986	6812	6726	6552	6466	6770	6510	1996	1990	1000	4780	10	1	192655867	13968	6.27	0.80	12	0.76	1156.00	9099.00	9160	20240723	-20.85	6270	20241029	15.63	9160	-20.85	20240723	6270	15.63	20241029	9160	-20.85	20240723	6270	15.63	20241029	1.62	N	042670	1000	1996 억	21437028	N	N	3454	N	N
118	20241210	120452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7250	610	2	9.19	9332548040	1307239	127.51	6770	7320	6770	8630	4650	6640	7139.13	11.13	0	220520	6986	6812	6726	6552	6466	6770	6510	1996	1990	1000	4780	10	1	192655867	13968	6.27	0.80	12	0.68	1156.00	9099.00	9160	20240723	-20.85	6270	20241029	15.63	9160	-20.85	20240723	6270	15.63	20241029	9160	-20.85	20240723	6270	15.63	20241029	1.62	N	042670	1000	1996 억	21437028	N	N	3454	N	N
119	20241210	110450	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7280	640	2	9.64	7346022500	1034417	100.90	6770	7290	6770	8630	4650	6640	7101.61	11.13	0	135430	6986	6812	6726	6552	6466	6770	6510	1996	1990	1000	4780	10	1	192655867	14025	6.30	0.80	12	0.54	1156.00	9099.00	9160	20240723	-20.52	6270	20241029	16.11	9160	-20.52	20240723	6270	16.11	20241029	9160	-20.52	20240723	6270	16.11	20241029	1.62	N	042670	1000	1996 억	21437028	N	N	3454	N	N
120	20241210	100451	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7190	550	2	8.28	4842186810	688245	67.13	6770	7200	6770	8630	4650	6640	7035.56	11.13	0	83491	6986	6812	6726	6552	6466	6770	6510	1996	1990	1000	4780	10	1	192655867	13852	6.22	0.79	12	0.36	1156.00	9099.00	9160	20240723	-21.51	6270	20241029	14.67	9160	-21.51	20240723	6270	14.67	20241029	9160	-21.51	20240723	6270	14.67	20241029	1.62	N	042670	1000	1996 억	21437028	N	N	3454	N	N
121	20241210	090454	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6870	230	2	3.46	600420570	87736	8.56	6770	6910	6770	8630	4650	6640	6843.51	11.13	0	2551	6986	6812	6726	6552	6466	6770	6510	1996	1990	1000	4780	10	1	192655867	13235	5.94	0.76	12	0.05	1156.00	9099.00	9160	20240723	-25.00	6270	20241029	9.57	9160	-25.00	20240723	6270	9.57	20241029	9160	-25.00	20240723	6270	9.57	20241029	1.62	N	042670	1000	1996 억	21437028	N	N	3454	N	N
122	20241209	160449	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6640	-340	5	-4.87	6754331050	1002755	100.88	6780	6900	6640	9070	4890	6980	6735.93	11.11	0	71572	7186	7082	6936	6832	6686	7135	6885	1996	2090	1000	5020	10	1	192655867	12792	5.74	0.73	12	0.52	1156.00	9099.00	9160	20240723	-27.51	6270	20241029	5.90	9160	-27.51	20240723	6270	5.90	20241029	9160	-27.51	20240723	6270	5.90	20241029	1.64	N	042670	1000	1996 억	21398287	N	N	3454	N	N
123	20241209	150452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6670	-310	5	-4.44	6058108020	898151	90.35	6780	6900	6660	9070	4890	6980	6745.06	11.11	0	58655	7186	7082	6936	6832	6686	7135	6885	1996	2090	1000	5020	10	1	192655867	12850	5.77	0.73	12	0.47	1156.00	9099.00	9160	20240723	-27.18	6270	20241029	6.38	9160	-27.18	20240723	6270	6.38	20241029	9160	-27.18	20240723	6270	6.38	20241029	1.64	N	042670	1000	1996 억	21398287	N	N	2839	N	N
124	20241209	140451	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6750	-230	5	-3.30	5152118990	762744	76.73	6780	6900	6680	9070	4890	6980	6754.69	11.11	0	41987	7186	7082	6936	6832	6686	7135	6885	1996	2090	1000	5020	10	1	192655867	13004	5.84	0.74	12	0.40	1156.00	9099.00	9160	20240723	-26.31	6270	20241029	7.66	9160	-26.31	20240723	6270	7.66	20241029	9160	-26.31	20240723	6270	7.66	20241029	1.64	N	042670	1000	1996 억	21398287	N	N	2839	N	N
125	20241209	130452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6720	-260	5	-3.72	4670359410	691132	69.53	6780	6900	6680	9070	4890	6980	6757.52	11.11	0	14324	7186	7082	6936	6832	6686	7135	6885	1996	2090	1000	5020	10	1	192655867	12946	5.81	0.74	12	0.36	1156.00	9099.00	9160	20240723	-26.64	6270	20241029	7.18	9160	-26.64	20240723	6270	7.18	20241029	9160	-26.64	20240723	6270	7.18	20241029	1.64	N	042670	1000	1996 억	21398287	N	N	2839	N	N
126	20241209	120450	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6760	-220	5	-3.15	3937189990	582156	58.56	6780	6900	6680	9070	4890	6980	6763.08	11.11	0	-6282	7186	7082	6936	6832	6686	7135	6885	1996	2090	1000	5020	10	1	192655867	13024	5.85	0.74	12	0.30	1156.00	9099.00	9160	20240723	-26.20	6270	20241029	7.81	9160	-26.20	20240723	6270	7.81	20241029	9160	-26.20	20240723	6270	7.81	20241029	1.64	N	042670	1000	1996 억	21398287	N	N	2839	N	N
127	20241209	110452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6770	-210	5	-3.01	3308652200	489073	49.20	6780	6900	6680	9070	4890	6980	6765.11	11.11	0	-13951	7186	7082	6936	6832	6686	7135	6885	1996	2090	1000	5020	10	1	192655867	13043	5.86	0.74	12	0.25	1156.00	9099.00	9160	20240723	-26.09	6270	20241029	7.97	9160	-26.09	20240723	6270	7.97	20241029	9160	-26.09	20240723	6270	7.97	20241029	1.64	N	042670	1000	1996 억	21398287	N	N	2839	N	N
128	20241209	100450	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6750	-230	5	-3.30	2829724690	418095	42.06	6780	6900	6680	9070	4890	6980	6768.09	11.11	0	-11613	7186	7082	6936	6832	6686	7135	6885	1996	2090	1000	5020	10	1	192655867	13004	5.84	0.74	12	0.22	1156.00	9099.00	9160	20240723	-26.31	6270	20241029	7.66	9160	-26.31	20240723	6270	7.66	20241029	9160	-26.31	20240723	6270	7.66	20241029	1.64	N	042670	1000	1996 억	21398287	N	N	2839	N	N
129	20241209	090448	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6820	-160	5	-2.29	278205040	40766	4.10	6780	6900	6780	9070	4890	6980	6824.06	11.11	0	7052	7186	7082	6936	6832	6686	7135	6885	1996	2090	1000	5020	10	1	192655867	13139	5.90	0.75	12	0.02	1156.00	9099.00	9160	20240723	-25.55	6270	20241029	8.77	9160	-25.55	20240723	6270	8.77	20241029	9160	-25.55	20240723	6270	8.77	20241029	1.64	N	042670	1000	1996 억	21398287	N	N	2839	N	N
130	20241206	160447	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6980	40	2	0.58	6837690540	986095	88.28	6880	7040	6790	9020	4860	6940	6934.07	11.11	0	255535	7306	7122	7026	6842	6746	7075	6795	1996	2080	1000	4990	10	1	192655867	13447	6.04	0.77	12	0.51	1156.00	9099.00	9160	20240723	-23.80	6270	20241029	11.32	9160	-23.80	20240723	6270	11.32	20241029	9160	-23.80	20240723	6270	11.32	20241029	1.67	N	042670	1000	1996 억	21411008	N	N	2833	N	N
131	20241206	150449	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7010	70	2	1.01	6380806250	920740	82.43	6880	7040	6790	9020	4860	6940	6930.08	11.11	0	262219	7306	7122	7026	6842	6746	7075	6795	1996	2080	1000	4990	10	1	192655867	13505	6.06	0.77	12	0.48	1156.00	9099.00	9160	20240723	-23.47	6270	20241029	11.80	9160	-23.47	20240723	6270	11.80	20241029	9160	-23.47	20240723	6270	11.80	20241029	1.67	N	042670	1000	1996 억	21411008	N	N	4909	N	N
132	20241206	140447	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6970	30	2	0.43	5080374660	733529	65.67	6880	7040	6790	9020	4860	6940	6925.93	11.11	0	179281	7306	7122	7026	6842	6746	7075	6795	1996	2080	1000	4990	10	1	192655867	13428	6.03	0.77	12	0.38	1156.00	9099.00	9160	20240723	-23.91	6270	20241029	11.16	9160	-23.91	20240723	6270	11.16	20241029	9160	-23.91	20240723	6270	11.16	20241029	1.67	N	042670	1000	1996 억	21411008	N	N	4909	N	N
133	20241206	130448	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6960	20	2	0.29	4522537130	653828	58.53	6880	7040	6790	9020	4860	6940	6917.01	11.11	0	167056	7306	7122	7026	6842	6746	7075	6795	1996	2080	1000	4990	10	1	192655867	13409	6.02	0.76	12	0.34	1156.00	9099.00	9160	20240723	-24.02	6270	20241029	11.00	9160	-24.02	20240723	6270	11.00	20241029	9160	-24.02	20240723	6270	11.00	20241029	1.67	N	042670	1000	1996 억	21411008	N	N	4909	N	N
134	20241206	120445	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6940	0	3	0.00	3840206480	556276	49.80	6880	7010	6790	9020	4860	6940	6903.41	11.11	0	123671	7306	7122	7026	6842	6746	7075	6795	1996	2080	1000	4990	10	1	192655867	13370	6.00	0.76	12	0.29	1156.00	9099.00	9160	20240723	-24.24	6270	20241029	10.69	9160	-24.24	20240723	6270	10.69	20241029	9160	-24.24	20240723	6270	10.69	20241029	1.67	N	042670	1000	1996 억	21411008	N	N	4909	N	N
135	20241206	110447	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6860	-80	5	-1.15	3061733150	443544	39.71	6880	7010	6790	9020	4860	6940	6902.88	11.11	0	98702	7306	7122	7026	6842	6746	7075	6795	1996	2080	1000	4990	10	1	192655867	13216	5.93	0.75	12	0.23	1156.00	9099.00	9160	20240723	-25.11	6270	20241029	9.41	9160	-25.11	20240723	6270	9.41	20241029	9160	-25.11	20240723	6270	9.41	20241029	1.67	N	042670	1000	1996 억	21411008	N	N	4909	N	N
136	20241206	100444	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6960	20	2	0.29	1349501100	193783	17.35	6880	7010	6850	9020	4860	6940	6963.99	11.11	0	50543	7306	7122	7026	6842	6746	7075	6795	1996	2080	1000	4990	10	1	192655867	13409	6.02	0.76	12	0.10	1156.00	9099.00	9160	20240723	-24.02	6270	20241029	11.00	9160	-24.02	20240723	6270	11.00	20241029	9160	-24.02	20240723	6270	11.00	20241029	1.67	N	042670	1000	1996 억	21411008	N	N	4909	N	N
137	20241206	090447	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6960	20	2	0.29	189890340	27507	2.46	6880	6970	6850	9020	4860	6940	6903.20	11.11	0	12155	7306	7122	7026	6842	6746	7075	6795	1996	2080	1000	4990	10	1	192655867	13409	6.02	0.76	12	0.01	1156.00	9099.00	9160	20240723	-24.02	6270	20241029	11.00	9160	-24.02	20240723	6270	11.00	20241029	9160	-24.02	20240723	6270	11.00	20241029	1.67	N	042670	1000	1996 억	21411008	N	N	4909	N	N
138	20241205	160439	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6940	-220	5	-3.07	7637963240	1089783	82.90	7170	7210	6930	9300	5020	7160	7008.92	11.17	0	-76300	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13370	6.00	0.76	12	0.57	1156.00	9099.00	9160	20240723	-24.24	6270	20241029	10.69	9160	-24.24	20240723	6270	10.69	20241029	9160	-24.24	20240723	6270	10.69	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	4909	N	N
139	20241205	150442	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6950	-210	5	-2.93	7032331010	1002566	76.27	7170	7210	6930	9300	5020	7160	7014.27	11.17	0	-84324	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13390	6.01	0.76	12	0.52	1156.00	9099.00	9160	20240723	-24.13	6270	20241029	10.85	9160	-24.13	20240723	6270	10.85	20241029	9160	-24.13	20240723	6270	10.85	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
140	20241205	140440	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-140	5	-1.96	5575495100	793380	60.35	7170	7210	6970	9300	5020	7160	7027.45	11.17	0	-68875	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13524	6.07	0.77	12	0.41	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
141	20241205	130440	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-140	5	-1.96	4942071650	702930	53.47	7170	7210	6970	9300	5020	7160	7030.59	11.17	0	-73967	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13524	6.07	0.77	12	0.36	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
142	20241205	120441	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-140	5	-1.96	4372810530	621793	47.30	7170	7210	6970	9300	5020	7160	7032.49	11.17	0	-78801	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13524	6.07	0.77	12	0.32	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
143	20241205	110439	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7030	-130	5	-1.82	3839840380	546014	41.54	7170	7210	6970	9300	5020	7160	7032.39	11.17	0	-70778	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13544	6.08	0.77	12	0.28	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	9160	-23.25	20240723	6270	12.12	20241029	9160	-23.25	20240723	6270	12.12	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
144	20241205	100437	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7000	-160	5	-2.23	2629809450	373033	28.38	7170	7210	6980	9300	5020	7160	7049.67	11.17	0	-50147	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13486	6.06	0.77	12	0.19	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	9160	-23.58	20240723	6270	11.64	20241029	9160	-23.58	20240723	6270	11.64	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
145	20241205	090441	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7130	-30	5	-0.42	265956230	37163	2.83	7170	7210	7130	9300	5020	7160	7156.44	11.17	0	-12607	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13736	6.17	0.78	12	0.02	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	9160	-22.16	20240723	6270	13.72	20241029	9160	-22.16	20240723	6270	13.72	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
146	20241204	160433	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7160	-320	5	-4.28	9427443870	1304479	183.20	7270	7400	7140	9720	5240	7480	7227.13	11.27	0	-130556	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13794	6.19	0.79	12	0.68	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	9160	-21.83	20240723	6270	14.19	20241029	9160	-21.83	20240723	6270	14.19	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	3276	N	N
147	20241204	150434	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7210	-270	5	-3.61	8630751540	1193429	167.61	7270	7400	7140	9720	5240	7480	7231.83	11.27	0	-115979	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13890	6.24	0.79	12	0.62	1156.00	9099.00	9160	20240723	-21.29	6270	20241029	14.99	9160	-21.29	20240723	6270	14.99	20241029	9160	-21.29	20240723	6270	14.99	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
148	20241204	140433	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7170	-310	5	-4.14	7768111970	1073315	150.74	7270	7400	7140	9720	5240	7480	7237.43	11.27	0	-123678	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13813	6.20	0.79	12	0.56	1156.00	9099.00	9160	20240723	-21.72	6270	20241029	14.35	9160	-21.72	20240723	6270	14.35	20241029	9160	-21.72	20240723	6270	14.35	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
149	20241204	130429	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7230	-250	5	-3.34	6712180350	926334	130.10	7270	7400	7140	9720	5240	7480	7245.89	11.27	0	-99398	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13929	6.25	0.79	12	0.48	1156.00	9099.00	9160	20240723	-21.07	6270	20241029	15.31	9160	-21.07	20240723	6270	15.31	20241029	9160	-21.07	20240723	6270	15.31	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
150	20241204	120428	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7230	-250	5	-3.34	6141920890	847233	118.99	7270	7400	7140	9720	5240	7480	7249.31	11.27	0	-106941	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13929	6.25	0.79	12	0.44	1156.00	9099.00	9160	20240723	-21.07	6270	20241029	15.31	9160	-21.07	20240723	6270	15.31	20241029	9160	-21.07	20240723	6270	15.31	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
151	20241204	110426	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7170	-310	5	-4.14	5631917350	776252	109.02	7270	7400	7140	9720	5240	7480	7255.18	11.27	0	-111462	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13813	6.20	0.79	12	0.40	1156.00	9099.00	9160	20240723	-21.72	6270	20241029	14.35	9160	-21.72	20240723	6270	14.35	20241029	9160	-21.72	20240723	6270	14.35	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
152	20241204	100426	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7250	-230	5	-3.07	4383189110	602595	84.63	7270	7400	7140	9720	5240	7480	7273.75	11.27	0	-79680	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13968	6.27	0.80	12	0.31	1156.00	9099.00	9160	20240723	-20.85	6270	20241029	15.63	9160	-20.85	20240723	6270	15.63	20241029	9160	-20.85	20240723	6270	15.63	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
153	20241204	090431	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7330	-150	5	-2.01	1242992540	170508	23.95	7270	7400	7230	9720	5240	7480	7289.60	11.27	0	29240	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	14122	6.34	0.81	12	0.09	1156.00	9099.00	9160	20240723	-19.98	6270	20241029	16.91	9160	-19.98	20240723	6270	16.91	20241029	9160	-19.98	20240723	6270	16.91	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
154	20241203	160453	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7480	80	2	1.08	5293350330	708124	82.19	7390	7530	7390	9620	5180	7400	7475.19	11.28	0	51337	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14411	6.47	0.82	12	0.37	1156.00	9099.00	9160	20240723	-18.34	6270	20241029	19.30	9160	-18.34	20240723	6270	19.30	20241029	9160	-18.34	20240723	6270	19.30	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	12330	N	N
155	20241203	150504	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7500	100	2	1.35	4592975480	614532	71.33	7390	7530	7390	9620	5180	7400	7473.98	11.28	0	54449	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14449	6.49	0.82	12	0.32	1156.00	9099.00	9160	20240723	-18.12	6270	20241029	19.62	9160	-18.12	20240723	6270	19.62	20241029	9160	-18.12	20240723	6270	19.62	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
156	20241203	140456	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7510	110	2	1.49	4038922260	540585	62.74	7390	7530	7390	9620	5180	7400	7471.43	11.28	0	50856	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14468	6.50	0.83	12	0.28	1156.00	9099.00	9160	20240723	-18.01	6270	20241029	19.78	9160	-18.01	20240723	6270	19.78	20241029	9160	-18.01	20240723	6270	19.78	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
157	20241203	130452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7520	120	2	1.62	3658610370	489974	56.87	7390	7530	7390	9620	5180	7400	7466.99	11.28	0	49575	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14488	6.51	0.83	12	0.25	1156.00	9099.00	9160	20240723	-17.90	6270	20241029	19.94	9160	-17.90	20240723	6270	19.94	20241029	9160	-17.90	20240723	6270	19.94	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
158	20241203	120512	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7510	110	2	1.49	3091366570	414443	48.10	7390	7530	7390	9620	5180	7400	7459.13	11.28	0	45181	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14468	6.50	0.83	12	0.22	1156.00	9099.00	9160	20240723	-18.01	6270	20241029	19.78	9160	-18.01	20240723	6270	19.78	20241029	9160	-18.01	20240723	6270	19.78	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
159	20241203	110453	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7520	120	2	1.62	2573640480	345489	40.10	7390	7530	7390	9620	5180	7400	7449.31	11.28	0	38951	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14488	6.51	0.83	12	0.18	1156.00	9099.00	9160	20240723	-17.90	6270	20241029	19.94	9160	-17.90	20240723	6270	19.94	20241029	9160	-17.90	20240723	6270	19.94	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
160	20241203	100445	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7440	40	2	0.54	1648710250	221878	25.75	7390	7480	7390	9620	5180	7400	7430.75	11.28	0	16482	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14334	6.44	0.82	12	0.12	1156.00	9099.00	9160	20240723	-18.78	6270	20241029	18.66	9160	-18.78	20240723	6270	18.66	20241029	9160	-18.78	20240723	6270	18.66	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
161	20241203	090444	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7440	40	2	0.54	351310780	47418	5.50	7390	7470	7390	9620	5180	7400	7408.86	11.28	0	16397	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14334	6.44	0.82	12	0.02	1156.00	9099.00	9160	20240723	-18.78	6270	20241029	18.66	9160	-18.78	20240723	6270	18.66	20241029	9160	-18.78	20240723	6270	18.66	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
162	20241202	160431	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7400	-180	5	-2.37	6265424580	840110	95.90	7650	7650	7400	9850	5310	7580	7458.03	11.33	0	-85028	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14257	6.40	0.81	12	0.44	1156.00	9099.00	9160	20240723	-19.21	6270	20241029	18.02	9160	-19.21	20240723	6270	18.02	20241029	9160	-19.21	20240723	6270	18.02	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	262	N	N
163	20241202	150503	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7430	-150	5	-1.98	5565516910	745608	85.11	7650	7650	7400	9850	5310	7580	7464.39	11.33	0	-88715	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14314	6.43	0.82	12	0.39	1156.00	9099.00	9160	20240723	-18.89	6270	20241029	18.50	9160	-18.89	20240723	6270	18.50	20241029	9160	-18.89	20240723	6270	18.50	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
164	20241202	140442	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7460	-120	5	-1.58	5170696660	692497	79.05	7650	7650	7400	9850	5310	7580	7466.73	11.33	0	-88300	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14372	6.45	0.82	12	0.36	1156.00	9099.00	9160	20240723	-18.56	6270	20241029	18.98	9160	-18.56	20240723	6270	18.98	20241029	9160	-18.56	20240723	6270	18.98	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
165	20241202	130443	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7420	-160	5	-2.11	4507426190	603544	68.90	7650	7650	7400	9850	5310	7580	7468.26	11.33	0	-96164	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14295	6.42	0.82	12	0.31	1156.00	9099.00	9160	20240723	-19.00	6270	20241029	18.34	9160	-19.00	20240723	6270	18.34	20241029	9160	-19.00	20240723	6270	18.34	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
166	20241202	120459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7420	-160	5	-2.11	3876364810	518410	59.18	7650	7650	7400	9850	5310	7580	7477.40	11.33	0	-94038	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14295	6.42	0.82	12	0.27	1156.00	9099.00	9160	20240723	-19.00	6270	20241029	18.34	9160	-19.00	20240723	6270	18.34	20241029	9160	-19.00	20240723	6270	18.34	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
167	20241202	110432	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7410	-170	5	-2.24	3409420600	455438	51.99	7650	7650	7400	9850	5310	7580	7486.02	11.33	0	-88843	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14276	6.41	0.81	12	0.24	1156.00	9099.00	9160	20240723	-19.10	6270	20241029	18.18	9160	-19.10	20240723	6270	18.18	20241029	9160	-19.10	20240723	6270	18.18	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
168	20241202	100431	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7470	-110	5	-1.45	2055958220	273138	31.18	7650	7650	7460	9850	5310	7580	7527.17	11.33	0	-52998	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14391	6.46	0.82	12	0.14	1156.00	9099.00	9160	20240723	-18.45	6270	20241029	19.14	9160	-18.45	20240723	6270	19.14	20241029	9160	-18.45	20240723	6270	19.14	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
169	20241202	090431	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7520	-60	5	-0.79	329016120	43355	4.95	7650	7650	7520	9850	5310	7580	7588.90	11.33	0	-12896	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14488	6.51	0.83	12	0.02	1156.00	9099.00	9160	20240723	-17.90	6270	20241029	19.94	9160	-17.90	20240723	6270	19.94	20241029	9160	-17.90	20240723	6270	19.94	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History