KissMeData/112610/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160752	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39400	2100	2	5.63	12976634050	330199	83.75	37750	39900	37750	48450	26150	37300	39299.61	13.99	0	119007	39566	38432	37816	36682	36066	38125	36375	211	11150	500	27600	50	1	42171403	16616	83.65	1.77	12	0.78	471.00	22277.00	73500	20240924	-46.39	37200	20241209	5.91	73500	-46.39	20240924	37200	5.91	20241209	73500	-46.39	20240924	37200	5.91	20241209	2.08	N	112610	500	210 억		5901472	N	N	53	N	00	N
3	20241210	150752	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39400	2100	2	5.63	12188154200	310179	78.67	37750	39900	37750	48450	26150	37300	39294.15	13.99	0	108107	39566	38432	37816	36682	36066	38125	36375	211	11150	500	27600	50	1	42171403	16616	83.65	1.77	12	0.74	471.00	22277.00	73500	20240924	-46.39	37200	20241209	5.91	73500	-46.39	20240924	37200	5.91	20241209	73500	-46.39	20240924	37200	5.91	20241209	2.08	N	112610	500	210 억		5901472	N	N	660	N	00	N
4	20241210	140753	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39300	2000	2	5.36	10996822150	279901	70.99	37750	39900	37750	48450	26150	37300	39288.49	13.99	0	96617	39566	38432	37816	36682	36066	38125	36375	211	11150	500	27600	50	1	42171403	16573	83.44	1.76	12	0.66	471.00	22277.00	73500	20240924	-46.53	37200	20241209	5.65	73500	-46.53	20240924	37200	5.65	20241209	73500	-46.53	20240924	37200	5.65	20241209	2.08	N	112610	500	210 억		5901472	N	N	660	N	00	N
5	20241210	130752	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39800	2500	2	6.70	10018784450	255136	64.71	37750	39900	37750	48450	26150	37300	39268.66	13.99	0	88573	39566	38432	37816	36682	36066	38125	36375	211	11150	500	27600	50	1	42171403	16784	84.50	1.79	12	0.60	471.00	22277.00	73500	20240924	-45.85	37200	20241209	6.99	73500	-45.85	20240924	37200	6.99	20241209	73500	-45.85	20240924	37200	6.99	20241209	2.08	N	112610	500	210 억		5901472	N	N	660	N	00	N
6	20241210	120752	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39600	2300	2	6.17	9259335000	235943	59.84	37750	39900	37750	48450	26150	37300	39244.22	13.99	0	76880	39566	38432	37816	36682	36066	38125	36375	211	11150	500	27600	50	1	42171403	16700	84.08	1.78	12	0.56	471.00	22277.00	73500	20240924	-46.12	37200	20241209	6.45	73500	-46.12	20240924	37200	6.45	20241209	73500	-46.12	20240924	37200	6.45	20241209	2.08	N	112610	500	210 억		5901472	N	N	660	N	00	N
7	20241210	110751	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39900	2600	2	6.97	8314056500	212123	53.80	37750	39900	37750	48450	26150	37300	39194.80	13.99	0	69305	39566	38432	37816	36682	36066	38125	36375	211	11150	500	27600	50	1	42171403	16826	84.71	1.79	12	0.50	471.00	22277.00	73500	20240924	-45.71	37200	20241209	7.26	73500	-45.71	20240924	37200	7.26	20241209	73500	-45.71	20240924	37200	7.26	20241209	2.08	N	112610	500	210 억		5901472	N	N	660	N	00	N
8	20241210	100752	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39700	2400	2	6.43	6684348350	171121	43.40	37750	39800	37750	48450	26150	37300	39062.46	13.99	0	58355	39566	38432	37816	36682	36066	38125	36375	211	11150	500	27600	50	1	42171403	16742	84.29	1.78	12	0.41	471.00	22277.00	73500	20240924	-45.99	37200	20241209	6.72	73500	-45.99	20240924	37200	6.72	20241209	73500	-45.99	20240924	37200	6.72	20241209	2.08	N	112610	500	210 억		5901472	N	N	660	N	00	N
9	20241210	090757	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38950	1650	2	4.42	1854669400	48170	12.22	37750	39050	37750	48450	26150	37300	38503.41	13.99	0	12301	39566	38432	37816	36682	36066	38125	36375	211	11150	500	27600	50	1	42171403	16426	82.70	1.75	12	0.11	471.00	22277.00	73500	20240924	-47.01	37200	20241209	4.70	73500	-47.01	20240924	37200	4.70	20241209	73500	-47.01	20240924	37200	4.70	20241209	2.08	N	112610	500	210 억		5901472	N	N	660	N	00	N
10	20241209	160750	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	37300	-2500	5	-6.28	14773613550	391167	82.71	38300	38950	37200	51700	27900	39800	37770.02	14.12	0	-45034	41466	40632	39216	38382	36966	41050	38800	211	11900	500	29450	50	1	42171403	15730	79.19	1.67	12	0.93	471.00	22277.00	73500	20240924	-49.25	37200	20241209	0.27	73500	-49.25	20240924	37200	0.27	20241209	73500	-49.25	20240924	37200	0.27	20241209	2.02	N	112610	500	210 억		5953907	N	N	660	N	00	N
11	20241209	150749	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	37350	-2450	5	-6.16	12968752600	342786	72.48	38300	38950	37300	51700	27900	39800	37833.32	14.12	0	-55778	41466	40632	39216	38382	36966	41050	38800	211	11900	500	29450	50	1	42171403	15751	79.30	1.68	12	0.81	471.00	22277.00	73500	20240924	-49.18	37300	20241209	0.13	73500	-49.18	20240924	37300	0.13	20241209	73500	-49.18	20240924	37300	0.13	20241209	2.02	N	112610	500	210 억		5953907	N	N	291	N	00	N
12	20241209	140751	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	37850	-1950	5	-4.90	11102769200	292987	61.95	38300	38950	37450	51700	27900	39800	37895.03	14.12	0	-54404	41466	40632	39216	38382	36966	41050	38800	211	11900	500	29450	50	1	42171403	15962	80.36	1.70	12	0.69	471.00	22277.00	73500	20240924	-48.50	37450	20241209	1.07	73500	-48.50	20240924	37450	1.07	20241209	73500	-48.50	20240924	37450	1.07	20241209	2.02	N	112610	500	210 억		5953907	N	N	291	N	00	N
13	20241209	130753	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	37600	-2200	5	-5.53	9936389150	262102	55.42	38300	38950	37450	51700	27900	39800	37910.32	14.12	0	-56039	41466	40632	39216	38382	36966	41050	38800	211	11900	500	29450	50	1	42171403	15856	79.83	1.69	12	0.62	471.00	22277.00	73500	20240924	-48.84	37450	20241209	0.40	73500	-48.84	20240924	37450	0.40	20241209	73500	-48.84	20240924	37450	0.40	20241209	2.02	N	112610	500	210 억		5953907	N	N	291	N	00	N
14	20241209	120749	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	37650	-2150	5	-5.40	8460981900	222867	47.13	38300	38950	37450	51700	27900	39800	37964.18	14.12	0	-43516	41466	40632	39216	38382	36966	41050	38800	211	11900	500	29450	50	1	42171403	15878	79.94	1.69	12	0.53	471.00	22277.00	73500	20240924	-48.78	37450	20241209	0.53	73500	-48.78	20240924	37450	0.53	20241209	73500	-48.78	20240924	37450	0.53	20241209	2.02	N	112610	500	210 억		5953907	N	N	291	N	00	N
15	20241209	110751	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	38000	-1800	5	-4.52	7243994800	190622	40.31	38300	38950	37450	51700	27900	39800	38001.79	14.12	0	-35881	41466	40632	39216	38382	36966	41050	38800	211	11900	500	29450	50	1	42171403	16025	80.68	1.71	12	0.45	471.00	22277.00	73500	20240924	-48.30	37450	20241209	1.47	73500	-48.30	20240924	37450	1.47	20241209	73500	-48.30	20240924	37450	1.47	20241209	2.02	N	112610	500	210 억		5953907	N	N	291	N	00	N
16	20241209	100749	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	38000	-1800	5	-4.52	6224470800	163756	34.63	38300	38950	37450	51700	27900	39800	38010.53	14.12	0	-29291	41466	40632	39216	38382	36966	41050	38800	211	11900	500	29450	50	1	42171403	16025	80.68	1.71	12	0.39	471.00	22277.00	73500	20240924	-48.30	37450	20241209	1.47	73500	-48.30	20240924	37450	1.47	20241209	73500	-48.30	20240924	37450	1.47	20241209	2.02	N	112610	500	210 억		5953907	N	N	291	N	00	N
17	20241209	090745	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38100	-1700	5	-4.27	1780207450	46428	9.82	38300	38950	38000	51700	27900	39800	38343.09	14.12	0	9727	41466	40632	39216	38382	36966	41050	38800	211	11900	500	29450	50	1	42171403	16067	80.89	1.71	12	0.11	471.00	22277.00	73500	20240924	-48.16	37800	20241206	0.79	73500	-48.16	20240924	37800	0.79	20241206	73500	-48.16	20240924	37800	0.79	20241206	2.02	N	112610	500	210 억		5953907	N	N	291	N	00	N
18	20241206	160743	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	39800	550	2	1.40	18331068100	468720	100.93	39300	40050	37800	51000	27500	39250	39107.46	14.17	0	-24982	42450	40850	39950	38350	37450	40400	37900	211	11750	500	29040	50	1	42171403	16784	84.50	1.79	12	1.11	471.00	22277.00	73500	20240924	-45.85	37800	20241206	5.29	73500	-45.85	20240924	37800	5.29	20241206	73500	-45.85	20240924	37800	5.29	20241206	2.06	N	112610	500	210 억		5976967	N	N	290	N	00	N
19	20241206	150747	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	40000	750	2	1.91	16733410750	428704	92.32	39300	40050	37800	51000	27500	39250	39032.40	14.17	0	-5268	42450	40850	39950	38350	37450	40400	37900	211	11750	500	29040	50	1	42171403	16869	84.93	1.80	12	1.02	471.00	22277.00	73500	20240924	-45.58	37800	20241206	5.82	73500	-45.58	20240924	37800	5.82	20241206	73500	-45.58	20240924	37800	5.82	20241206	2.06	N	112610	500	210 억		5976967	N	N	320	N	00	N
20	20241206	140745	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	39200	-50	5	-0.13	12859289300	331052	71.29	39300	39900	37800	51000	27500	39250	38843.34	14.17	0	415	42450	40850	39950	38350	37450	40400	37900	211	11750	500	29040	50	1	42171403	16531	83.23	1.76	12	0.79	471.00	22277.00	73500	20240924	-46.67	37800	20241206	3.70	73500	-46.67	20240924	37800	3.70	20241206	73500	-46.67	20240924	37800	3.70	20241206	2.06	N	112610	500	210 억		5976967	N	N	320	N	00	N
21	20241206	130745	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	39150	-100	5	-0.25	11992549350	308994	66.54	39300	39900	37800	51000	27500	39250	38811.16	14.17	0	85	42450	40850	39950	38350	37450	40400	37900	211	11750	500	29040	50	1	42171403	16510	83.12	1.76	12	0.73	471.00	22277.00	73500	20240924	-46.73	37800	20241206	3.57	73500	-46.73	20240924	37800	3.57	20241206	73500	-46.73	20240924	37800	3.57	20241206	2.06	N	112610	500	210 억		5976967	N	N	320	N	00	N
22	20241206	120742	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	39300	50	2	0.13	10795137950	278577	59.99	39300	39900	37800	51000	27500	39250	38750.46	14.17	0	8962	42450	40850	39950	38350	37450	40400	37900	211	11750	500	29040	50	1	42171403	16573	83.44	1.76	12	0.66	471.00	22277.00	73500	20240924	-46.53	37800	20241206	3.97	73500	-46.53	20240924	37800	3.97	20241206	73500	-46.53	20240924	37800	3.97	20241206	2.06	N	112610	500	210 억		5976967	N	N	320	N	00	N
23	20241206	110740	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	38550	-700	5	-1.78	8737936700	225936	48.65	39300	39900	37800	51000	27500	39250	38673.62	14.17	0	8015	42450	40850	39950	38350	37450	40400	37900	211	11750	500	29040	50	1	42171403	16257	81.85	1.73	12	0.54	471.00	22277.00	73500	20240924	-47.55	37800	20241206	1.98	73500	-47.55	20240924	37800	1.98	20241206	73500	-47.55	20240924	37800	1.98	20241206	2.06	N	112610	500	210 억		5976967	N	N	320	N	00	N
24	20241206	100738	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	38950	-300	5	-0.76	3791194750	96833	20.85	39300	39900	38600	51000	27500	39250	39151.58	14.17	0	-7813	42450	40850	39950	38350	37450	40400	37900	211	11750	500	29040	50	1	42171403	16426	82.70	1.75	12	0.23	471.00	22277.00	73500	20240924	-47.01	38600	20241206	0.91	73500	-47.01	20240924	38600	0.91	20241206	73500	-47.01	20240924	38600	0.91	20241206	2.06	N	112610	500	210 억		5976967	N	N	320	N	00	N
25	20241206	090745	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	39450	200	2	0.51	658014700	16631	3.58	39300	39900	39300	51000	27500	39250	39571.39	14.17	0	2126	42450	40850	39950	38350	37450	40400	37900	211	11750	500	29040	50	1	42171403	16637	83.76	1.77	12	0.04	471.00	22277.00	73500	20240924	-46.33	38700	20241114	1.94	73500	-46.33	20240924	38700	1.94	20241114	73500	-46.33	20240924	38700	1.94	20241114	2.06	N	112610	500	210 억		5976967	N	N	320	N	00	N
26	20241205	160731	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	39250	-2400	5	-5.76	18395889150	460131	62.71	41500	41550	39050	54100	29200	41650	39982.16	14.57	0	-159496	44416	43032	41316	39932	38216	43725	40625	211	12450	500	30820	50	1	42171403	16552	83.33	1.76	12	1.09	471.00	22277.00	73500	20240924	-46.60	38700	20241114	1.42	73500	-46.60	20240924	38700	1.42	20241114	73500	-46.60	20240924	38700	1.42	20241114	2.07	N	112610	500	210 억		6142506	N	N	320	N	00	N
27	20241205	150736	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	39250	-2400	5	-5.76	17171770700	428938	58.46	41500	41550	39050	54100	29200	41650	40029.81	14.57	0	-159012	44416	43032	41316	39932	38216	43725	40625	211	12450	500	30820	50	1	42171403	16552	83.33	1.76	12	1.02	471.00	22277.00	73500	20240924	-46.60	38700	20241114	1.42	73500	-46.60	20240924	38700	1.42	20241114	73500	-46.60	20240924	38700	1.42	20241114	2.07	N	112610	500	210 억		6142506	N	N	104	N	00	N
28	20241205	140723	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	39800	-1850	5	-4.44	12840057550	319079	43.48	41500	41550	39700	54100	29200	41650	40237.00	14.57	0	-122203	44416	43032	41316	39932	38216	43725	40625	211	12450	500	30820	50	1	42171403	16784	84.50	1.79	12	0.76	471.00	22277.00	73500	20240924	-45.85	38700	20241114	2.84	73500	-45.85	20240924	38700	2.84	20241114	73500	-45.85	20240924	38700	2.84	20241114	2.07	N	112610	500	210 억		6142506	N	N	104	N	00	N
29	20241205	130732	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40000	-1650	5	-3.96	10706874500	265506	36.18	41500	41550	39800	54100	29200	41650	40321.78	14.57	0	-94719	44416	43032	41316	39932	38216	43725	40625	211	12450	500	30820	50	1	42171403	16869	84.93	1.80	12	0.63	471.00	22277.00	73500	20240924	-45.58	38700	20241114	3.36	73500	-45.58	20240924	38700	3.36	20241114	73500	-45.58	20240924	38700	3.36	20241114	2.07	N	112610	500	210 억		6142506	N	N	104	N	00	N
30	20241205	120732	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40100	-1550	5	-3.72	9052605900	224094	30.54	41500	41550	39800	54100	29200	41650	40391.40	14.57	0	-75422	44416	43032	41316	39932	38216	43725	40625	211	12450	500	30820	50	1	42171403	16911	85.14	1.80	12	0.53	471.00	22277.00	73500	20240924	-45.44	38700	20241114	3.62	73500	-45.44	20240924	38700	3.62	20241114	73500	-45.44	20240924	38700	3.62	20241114	2.07	N	112610	500	210 억		6142506	N	N	104	N	00	N
31	20241205	110731	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40100	-1550	5	-3.72	8207471900	203056	27.67	41500	41550	39800	54100	29200	41650	40414.25	14.57	0	-70737	44416	43032	41316	39932	38216	43725	40625	211	12450	500	30820	50	1	42171403	16911	85.14	1.80	12	0.48	471.00	22277.00	73500	20240924	-45.44	38700	20241114	3.62	73500	-45.44	20240924	38700	3.62	20241114	73500	-45.44	20240924	38700	3.62	20241114	2.07	N	112610	500	210 억		6142506	N	N	104	N	00	N
32	20241205	100728	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40400	-1250	5	-3.00	4891112700	120368	16.40	41500	41550	40150	54100	29200	41650	40626.98	14.57	0	-42657	44416	43032	41316	39932	38216	43725	40625	211	12450	500	30820	50	1	42171403	17037	85.77	1.81	12	0.29	471.00	22277.00	73500	20240924	-45.03	38700	20241114	4.39	73500	-45.03	20240924	38700	4.39	20241114	73500	-45.03	20240924	38700	4.39	20241114	2.07	N	112610	500	210 억		6142506	N	N	104	N	00	N
33	20241205	090733	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40750	-900	5	-2.16	1724098500	42074	5.73	41500	41550	40550	54100	29200	41650	40963.02	14.57	0	-13646	44416	43032	41316	39932	38216	43725	40625	211	12450	500	30820	50	1	42171403	17185	86.52	1.83	12	0.10	471.00	22277.00	73500	20240924	-44.56	38700	20241114	5.30	73500	-44.56	20240924	38700	5.30	20241114	73500	-44.56	20240924	38700	5.30	20241114	2.07	N	112610	500	210 억		6142506	N	N	104	N	00	N
34	20241204	160719	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	41650	850	2	2.08	30332409400	730019	280.76	40000	42700	39600	53000	28600	40800	41550.14	14.65	0	-60819	41600	41200	40450	40050	39300	41400	40250	211	12200	500	30190	50	1	42171403	17564	88.43	1.87	12	1.73	471.00	22277.00	73500	20240924	-43.33	38700	20241114	7.62	73500	-43.33	20240924	38700	7.62	20241114	73500	-43.33	20240924	38700	7.62	20241114	2.10	N	112610	500	210 억		6178407	N	N	104	N	00	N
35	20241204	150720	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	41850	1050	2	2.57	29408365750	707873	272.24	40000	42700	39600	53000	28600	40800	41544.73	14.65	0	-58805	41600	41200	40450	40050	39300	41400	40250	211	12200	500	30190	50	1	42171403	17649	88.85	1.88	12	1.68	471.00	22277.00	73500	20240924	-43.06	38700	20241114	8.14	73500	-43.06	20240924	38700	8.14	20241114	73500	-43.06	20240924	38700	8.14	20241114	2.10	N	112610	500	210 억		6178407	N	N	808	N	00	N
36	20241204	140719	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	41600	800	2	1.96	25821823950	622248	239.31	40000	42700	39600	53000	28600	40800	41497.68	14.65	0	-54622	41600	41200	40450	40050	39300	41400	40250	211	12200	500	30190	50	1	42171403	17543	88.32	1.87	12	1.48	471.00	22277.00	73500	20240924	-43.40	38700	20241114	7.49	73500	-43.40	20240924	38700	7.49	20241114	73500	-43.40	20240924	38700	7.49	20241114	2.10	N	112610	500	210 억		6178407	N	N	808	N	00	N
37	20241204	130717	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	41550	750	2	1.84	23924650200	576512	221.72	40000	42700	39600	53000	28600	40800	41499.00	14.65	0	-46503	41600	41200	40450	40050	39300	41400	40250	211	12200	500	30190	50	1	42171403	17522	88.22	1.87	12	1.37	471.00	22277.00	73500	20240924	-43.47	38700	20241114	7.36	73500	-43.47	20240924	38700	7.36	20241114	73500	-43.47	20240924	38700	7.36	20241114	2.10	N	112610	500	210 억		6178407	N	N	808	N	00	N
38	20241204	120715	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	41300	500	2	1.23	22486404400	541681	208.33	40000	42700	39600	53000	28600	40800	41512.31	14.65	0	-33944	41600	41200	40450	40050	39300	41400	40250	211	12200	500	30190	50	1	42171403	17417	87.69	1.85	12	1.28	471.00	22277.00	73500	20240924	-43.81	38700	20241114	6.72	73500	-43.81	20240924	38700	6.72	20241114	73500	-43.81	20240924	38700	6.72	20241114	2.10	N	112610	500	210 억		6178407	N	N	808	N	00	N
39	20241204	110705	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	41250	450	2	1.10	20324245200	489459	188.24	40000	42700	39600	53000	28600	40800	41523.95	14.65	0	-11834	41600	41200	40450	40050	39300	41400	40250	211	12200	500	30190	50	1	42171403	17396	87.58	1.85	12	1.16	471.00	22277.00	73500	20240924	-43.88	38700	20241114	6.59	73500	-43.88	20240924	38700	6.59	20241114	73500	-43.88	20240924	38700	6.59	20241114	2.10	N	112610	500	210 억		6178407	N	N	808	N	00	N
40	20241204	100708	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	41950	1150	2	2.82	14823641350	358007	137.69	40000	42700	39600	53000	28600	40800	41406.07	14.65	0	-3367	41600	41200	40450	40050	39300	41400	40250	211	12200	500	30190	50	1	42171403	17691	89.07	1.88	12	0.85	471.00	22277.00	73500	20240924	-42.93	38700	20241114	8.40	73500	-42.93	20240924	38700	8.40	20241114	73500	-42.93	20240924	38700	8.40	20241114	2.10	N	112610	500	210 억		6178407	N	N	808	N	00	N
41	20241204	090721	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40100	-700	5	-1.72	1539441650	38549	14.83	40000	40200	39600	53000	28600	40800	39933.93	14.65	0	-4233	41600	41200	40450	40050	39300	41400	40250	211	12200	500	30190	50	1	42171403	16911	85.14	1.80	12	0.09	471.00	22277.00	73500	20240924	-45.44	38700	20241114	3.62	73500	-45.44	20240924	38700	3.62	20241114	73500	-45.44	20240924	38700	3.62	20241114	2.10	N	112610	500	210 억		6178407	N	N	808	N	00	N
42	20241203	160751	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40800	700	2	1.75	10438552750	258488	119.59	40400	40850	39700	52100	28100	40100	40381.85	14.57	0	21337	41866	40982	40466	39582	39066	40725	39325	211	12000	500	29670	50	1	42171403	17206	86.62	1.83	12	0.61	471.00	22277.00	73500	20240924	-44.49	38700	20241114	5.43	73500	-44.49	20240924	38700	5.43	20241114	73500	-44.49	20240924	38700	5.43	20241114	2.05	N	112610	500	210 억		6146304	N	N	808	N	00	N
43	20241203	150816	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40700	600	2	1.50	9655931950	239296	110.71	40400	40850	39700	52100	28100	40100	40351.56	14.57	0	18003	41866	40982	40466	39582	39066	40725	39325	211	12000	500	29670	50	1	42171403	17164	86.41	1.83	12	0.57	471.00	22277.00	73500	20240924	-44.63	38700	20241114	5.17	73500	-44.63	20240924	38700	5.17	20241114	73500	-44.63	20240924	38700	5.17	20241114	2.05	N	112610	500	210 억		6146304	N	N	159	N	00	N
44	20241203	140805	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40500	400	2	1.00	7820352850	194191	89.84	40400	40750	39700	52100	28100	40100	40271.57	14.57	0	7683	41866	40982	40466	39582	39066	40725	39325	211	12000	500	29670	50	1	42171403	17079	85.99	1.82	12	0.46	471.00	22277.00	73500	20240924	-44.90	38700	20241114	4.65	73500	-44.90	20240924	38700	4.65	20241114	73500	-44.90	20240924	38700	4.65	20241114	2.05	N	112610	500	210 억		6146304	N	N	159	N	00	N
45	20241203	130807	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40500	400	2	1.00	6910483450	171733	79.45	40400	40750	39700	52100	28100	40100	40239.81	14.57	0	2734	41866	40982	40466	39582	39066	40725	39325	211	12000	500	29670	50	1	42171403	17079	85.99	1.82	12	0.41	471.00	22277.00	73500	20240924	-44.90	38700	20241114	4.65	73500	-44.90	20240924	38700	4.65	20241114	73500	-44.90	20240924	38700	4.65	20241114	2.05	N	112610	500	210 억		6146304	N	N	159	N	00	N
46	20241203	120814	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40650	550	2	1.37	5959501250	148293	68.61	40400	40650	39700	52100	28100	40100	40187.42	14.57	0	-255	41866	40982	40466	39582	39066	40725	39325	211	12000	500	29670	50	1	42171403	17143	86.31	1.82	12	0.35	471.00	22277.00	73500	20240924	-44.69	38700	20241114	5.04	73500	-44.69	20240924	38700	5.04	20241114	73500	-44.69	20240924	38700	5.04	20241114	2.05	N	112610	500	210 억		6146304	N	N	159	N	00	N
47	20241203	110758	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40450	350	2	0.87	4771353550	118981	55.05	40400	40650	39700	52100	28100	40100	40101.81	14.57	0	-11240	41866	40982	40466	39582	39066	40725	39325	211	12000	500	29670	50	1	42171403	17058	85.88	1.82	12	0.28	471.00	22277.00	73500	20240924	-44.97	38700	20241114	4.52	73500	-44.97	20240924	38700	4.52	20241114	73500	-44.97	20240924	38700	4.52	20241114	2.05	N	112610	500	210 억		6146304	N	N	159	N	00	N
48	20241203	100745	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40050	-50	5	-0.12	3560585600	88908	41.13	40400	40650	39700	52100	28100	40100	40047.90	14.57	0	-18609	41866	40982	40466	39582	39066	40725	39325	211	12000	500	29670	50	1	42171403	16890	85.03	1.80	12	0.21	471.00	22277.00	73500	20240924	-45.51	38700	20241114	3.49	73500	-45.51	20240924	38700	3.49	20241114	73500	-45.51	20240924	38700	3.49	20241114	2.05	N	112610	500	210 억		6146304	N	N	159	N	00	N
49	20241203	090738	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40200	100	2	0.25	640488950	15855	7.34	40400	40650	40150	52100	28100	40100	40399.30	14.57	0	-138	41866	40982	40466	39582	39066	40725	39325	211	12000	500	29670	50	1	42171403	16953	85.35	1.80	12	0.04	471.00	22277.00	73500	20240924	-45.31	38700	20241114	3.88	73500	-45.31	20240924	38700	3.88	20241114	73500	-45.31	20240924	38700	3.88	20241114	2.05	N	112610	500	210 억		6146304	N	N	159	N	00	N
50	20241202	160726	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40100	0	3	0.00	8630007950	213483	45.07	40550	41350	39950	52100	28100	40100	40425.28	14.47	0	42511	43666	41882	40866	39082	38066	41375	38575	211	12000	500	29670	50	1	42171403	16911	85.14	1.80	12	0.51	471.00	22277.00	73500	20240924	-45.44	38700	20241114	3.62	73500	-45.44	20240924	38700	3.62	20241114	73500	-45.44	20240924	38700	3.62	20241114	2.05	N	112610	500	210 억		6100593	N	N	159	N	00	N
51	20241202	150827	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40050	-50	5	-0.12	7985285200	197406	41.67	40550	41350	39950	52100	28100	40100	40451.12	14.47	0	39499	43666	41882	40866	39082	38066	41375	38575	211	12000	500	29670	50	1	42171403	16890	85.03	1.80	12	0.47	471.00	22277.00	73500	20240924	-45.51	38700	20241114	3.49	73500	-45.51	20240924	38700	3.49	20241114	73500	-45.51	20240924	38700	3.49	20241114	2.05	N	112610	500	210 억		6100593	N	N	74	N	00	N
52	20241202	140748	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40150	50	2	0.12	6629608450	163630	34.54	40550	41350	39950	52100	28100	40100	40515.92	14.47	0	30351	43666	41882	40866	39082	38066	41375	38575	211	12000	500	29670	50	1	42171403	16932	85.24	1.80	12	0.39	471.00	22277.00	73500	20240924	-45.37	38700	20241114	3.75	73500	-45.37	20240924	38700	3.75	20241114	73500	-45.37	20240924	38700	3.75	20241114	2.05	N	112610	500	210 억		6100593	N	N	74	N	00	N
53	20241202	130742	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40250	150	2	0.37	5678830500	140038	29.56	40550	41350	39950	52100	28100	40100	40552.15	14.47	0	21204	43666	41882	40866	39082	38066	41375	38575	211	12000	500	29670	50	1	42171403	16974	85.46	1.81	12	0.33	471.00	22277.00	73500	20240924	-45.24	38700	20241114	4.01	73500	-45.24	20240924	38700	4.01	20241114	73500	-45.24	20240924	38700	4.01	20241114	2.05	N	112610	500	210 억		6100593	N	N	74	N	00	N
54	20241202	120759	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40250	150	2	0.37	4568505800	112340	23.72	40550	41350	40100	52100	28100	40100	40666.91	14.47	0	24732	43666	41882	40866	39082	38066	41375	38575	211	12000	500	29670	50	1	42171403	16974	85.46	1.81	12	0.27	471.00	22277.00	73500	20240924	-45.24	38700	20241114	4.01	73500	-45.24	20240924	38700	4.01	20241114	73500	-45.24	20240924	38700	4.01	20241114	2.05	N	112610	500	210 억		6100593	N	N	74	N	00	N
55	20241202	110715	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40400	300	2	0.75	4163410850	102298	21.60	40550	41350	40100	52100	28100	40100	40699.00	14.47	0	24403	43666	41882	40866	39082	38066	41375	38575	211	12000	500	29670	50	1	42171403	17037	85.77	1.81	12	0.24	471.00	22277.00	73500	20240924	-45.03	38700	20241114	4.39	73500	-45.03	20240924	38700	4.39	20241114	73500	-45.03	20240924	38700	4.39	20241114	2.05	N	112610	500	210 억		6100593	N	N	74	N	00	N
56	20241202	100720	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	40350	250	2	0.62	3505924650	86037	18.16	40550	41350	40100	52100	28100	40100	40749.23	14.47	0	21997	43666	41882	40866	39082	38066	41375	38575	211	12000	500	29670	50	1	42171403	17016	85.67	1.81	12	0.20	471.00	22277.00	73500	20240924	-45.10	38700	20241114	4.26	73500	-45.10	20240924	38700	4.26	20241114	73500	-45.10	20240924	38700	4.26	20241114	2.05	N	112610	500	210 억		6100593	N	N	74	N	00	N
57	20241202	090718	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	41150	1050	2	2.62	1414679400	34534	7.29	40550	41350	40500	52100	28100	40100	40965.48	14.47	0	22756	43666	41882	40866	39082	38066	41375	38575	211	12000	500	29670	50	1	42171403	17354	87.37	1.85	12	0.08	471.00	22277.00	73500	20240924	-44.01	38700	20241114	6.33	73500	-44.01	20240924	38700	6.33	20241114	73500	-44.01	20240924	38700	6.33	20241114	2.05	N	112610	500	210 억		6100593	N	N	74	N	00	N