KissMeData/079550/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

56 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	20240123	120650	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123100	-800	5	-0.65	13930142800	114274	62.28	123800	123900	120300	161000	86800	123900	121901.24	12.50	0	-3219	128366	126132	122666	120432	116966	127250	121550	1100	37100	5000	91680	100	1	22000000	27082	22.03	2.88	12	0.52	5588.00	42750.00	146700	20231222	-16.09	67100	20230324	83.46	135500	-9.15	20240104	115000	7.04	20240109	146700	-16.09	20231222	67100	83.46	20230324	2.66	N	079550	5000	1100 억	2750094	N	N	1212	N	N
3	20240123	110648	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123200	-700	5	-0.56	12078255300	99226	54.08	123800	123900	120300	161000	86800	123900	121724.70	12.50	0	-7093	128366	126132	122666	120432	116966	127250	121550	1100	37100	5000	91680	100	1	22000000	27104	22.05	2.88	12	0.45	5588.00	42750.00	146700	20231222	-16.02	67100	20230324	83.61	135500	-9.08	20240104	115000	7.13	20240109	146700	-16.02	20231222	67100	83.61	20230324	2.66	N	079550	5000	1100 억	2750094	N	N	1212	N	N
4	20240123	100648	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122200	-1700	5	-1.37	9984003200	82120	44.76	123800	123900	120300	161000	86800	123900	121578.22	12.50	0	-11663	128366	126132	122666	120432	116966	127250	121550	1100	37100	5000	91680	100	1	22000000	26884	21.87	2.86	12	0.37	5588.00	42750.00	146700	20231222	-16.70	67100	20230324	82.12	135500	-9.82	20240104	115000	6.26	20240109	146700	-16.70	20231222	67100	82.12	20230324	2.66	N	079550	5000	1100 억	2750094	N	N	1212	N	N
5	20240123	090649	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121000	-2900	5	-2.34	2339496400	19220	10.47	123800	123900	120500	161000	86800	123900	121721.98	12.50	0	-7964	128366	126132	122666	120432	116966	127250	121550	1100	37100	5000	91680	100	1	22000000	26620	21.65	2.83	12	0.09	5588.00	42750.00	146700	20231222	-17.52	67100	20230324	80.33	135500	-10.70	20240104	115000	5.22	20240109	146700	-17.52	20231222	67100	80.33	20230324	2.66	N	079550	5000	1100 억	2750094	N	N	1212	N	N
6	20240119	160643	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121400	100	2	0.08	21675106900	179157	77.01	121500	122400	119500	157600	85000	121300	120982.61	12.45	0	314	126300	123800	121900	119400	117500	125050	120650	1100	36300	5000	89760	100	1	22000000	26708	21.73	2.84	12	0.81	5588.00	42750.00	146700	20231222	-17.25	67100	20230324	80.92	135500	-10.41	20240104	115000	5.57	20240109	146700	-17.25	20231222	67100	80.92	20230324	2.74	N	079550	5000	1100 억	2738664	N	N	63	N	N
7	20240119	150646	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121100	-200	5	-0.16	19940263200	164864	70.87	121500	122400	119500	157600	85000	121300	120949.75	12.45	0	1920	126300	123800	121900	119400	117500	125050	120650	1100	36300	5000	89760	100	1	22000000	26642	21.67	2.83	12	0.75	5588.00	42750.00	146700	20231222	-17.45	67100	20230324	80.48	135500	-10.63	20240104	115000	5.30	20240109	146700	-17.45	20231222	67100	80.48	20230324	2.74	N	079550	5000	1100 억	2738664	N	N	2	N	N
8	20240119	140644	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120500	-800	5	-0.66	17941564000	148280	63.74	121500	122400	119500	157600	85000	121300	120997.84	12.45	0	1743	126300	123800	121900	119400	117500	125050	120650	1100	36300	5000	89760	100	1	22000000	26510	21.56	2.82	12	0.67	5588.00	42750.00	146700	20231222	-17.86	67100	20230324	79.58	135500	-11.07	20240104	115000	4.78	20240109	146700	-17.86	20231222	67100	79.58	20230324	2.74	N	079550	5000	1100 억	2738664	N	N	2	N	N
9	20240119	130645	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121800	500	2	0.41	15767479600	130354	56.03	121500	122400	119500	157600	85000	121300	120958.89	12.45	0	2234	126300	123800	121900	119400	117500	125050	120650	1100	36300	5000	89760	100	1	22000000	26796	21.80	2.85	12	0.59	5588.00	42750.00	146700	20231222	-16.97	67100	20230324	81.52	135500	-10.11	20240104	115000	5.91	20240109	146700	-16.97	20231222	67100	81.52	20230324	2.74	N	079550	5000	1100 억	2738664	N	N	2	N	N
10	20240119	120648	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121900	600	2	0.49	13797125600	114156	49.07	121500	122200	119500	157600	85000	121300	120861.98	12.45	0	40	126300	123800	121900	119400	117500	125050	120650	1100	36300	5000	89760	100	1	22000000	26818	21.81	2.85	12	0.52	5588.00	42750.00	146700	20231222	-16.91	67100	20230324	81.67	135500	-10.04	20240104	115000	6.00	20240109	146700	-16.91	20231222	67100	81.67	20230324	2.74	N	079550	5000	1100 억	2738664	N	N	2	N	N
11	20240119	110647	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121300	0	3	0.00	11500269600	95295	40.96	121500	122200	119500	157600	85000	121300	120680.65	12.45	0	-2887	126300	123800	121900	119400	117500	125050	120650	1100	36300	5000	89760	100	1	22000000	26686	21.71	2.84	12	0.43	5588.00	42750.00	146700	20231222	-17.31	67100	20230324	80.77	135500	-10.48	20240104	115000	5.48	20240109	146700	-17.31	20231222	67100	80.77	20230324	2.74	N	079550	5000	1100 억	2738664	N	N	2	N	N
12	20240119	100651	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120200	-1100	5	-0.91	8679900100	71977	30.94	121500	122200	119500	157600	85000	121300	120592.57	12.45	0	-4781	126300	123800	121900	119400	117500	125050	120650	1100	36300	5000	89760	100	1	22000000	26444	21.51	2.81	12	0.33	5588.00	42750.00	146700	20231222	-18.06	67100	20230324	79.14	135500	-11.29	20240104	115000	4.52	20240109	146700	-18.06	20231222	67100	79.14	20230324	2.74	N	079550	5000	1100 억	2738664	N	N	2	N	N
13	20240119	090643	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119700	-1600	5	-1.32	2391957000	19879	8.55	121500	121700	119500	157600	85000	121300	120325.23	12.45	0	-10555	126300	123800	121900	119400	117500	125050	120650	1100	36300	5000	89760	100	1	22000000	26334	21.42	2.80	12	0.09	5588.00	42750.00	146700	20231222	-18.40	67100	20230324	78.39	135500	-11.66	20240104	115000	4.09	20240109	146700	-18.40	20231222	67100	78.39	20230324	2.74	N	079550	5000	1100 억	2738664	N	N	2	N	N
14	20240118	160642	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121300	800	2	0.66	28301836900	231178	98.11	121200	124400	120000	156600	84400	120500	122428.88	12.43	0	4105	124100	122300	119500	117700	114900	123200	118600	1100	36100	5000	89170	100	1	22000000	26686	21.71	2.84	12	1.05	5588.00	42750.00	146700	20231222	-17.31	67100	20230324	80.77	135500	-10.48	20240104	115000	5.48	20240109	146700	-17.31	20231222	67100	80.77	20230324	2.76	N	079550	5000	1100 억	2735678	N	N	2	N	N
15	20240118	150644	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121600	1100	2	0.91	26651361800	217584	92.35	121200	124400	120000	156600	84400	120500	122487.83	12.43	0	4037	124100	122300	119500	117700	114900	123200	118600	1100	36100	5000	89170	100	1	22000000	26752	21.76	2.84	12	0.99	5588.00	42750.00	146700	20231222	-17.11	67100	20230324	81.22	135500	-10.26	20240104	115000	5.74	20240109	146700	-17.11	20231222	67100	81.22	20230324	2.76	N	079550	5000	1100 억	2735678	N	N	364	N	N
16	20240118	140644	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121800	1300	2	1.08	23325974400	190229	80.74	121200	124400	120000	156600	84400	120500	122620.66	12.43	0	5141	124100	122300	119500	117700	114900	123200	118600	1100	36100	5000	89170	100	1	22000000	26796	21.80	2.85	12	0.86	5588.00	42750.00	146700	20231222	-16.97	67100	20230324	81.52	135500	-10.11	20240104	115000	5.91	20240109	146700	-16.97	20231222	67100	81.52	20230324	2.76	N	079550	5000	1100 억	2735678	N	N	364	N	N
17	20240118	130643	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123100	2600	2	2.16	19877074300	161963	68.74	121200	124400	120000	156600	84400	120500	122726.23	12.43	0	7137	124100	122300	119500	117700	114900	123200	118600	1100	36100	5000	89170	100	1	22000000	27082	22.03	2.88	12	0.74	5588.00	42750.00	146700	20231222	-16.09	67100	20230324	83.46	135500	-9.15	20240104	115000	7.04	20240109	146700	-16.09	20231222	67100	83.46	20230324	2.76	N	079550	5000	1100 억	2735678	N	N	364	N	N
18	20240118	120645	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122200	1700	2	1.41	18118218600	147671	62.67	121200	124400	120000	156600	84400	120500	122693.36	12.43	0	8898	124100	122300	119500	117700	114900	123200	118600	1100	36100	5000	89170	100	1	22000000	26884	21.87	2.86	12	0.67	5588.00	42750.00	146700	20231222	-16.70	67100	20230324	82.12	135500	-9.82	20240104	115000	6.26	20240109	146700	-16.70	20231222	67100	82.12	20230324	2.76	N	079550	5000	1100 억	2735678	N	N	364	N	N
19	20240118	110645	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122100	1600	2	1.33	15969750000	130070	55.20	121200	124400	120000	156600	84400	120500	122778.38	12.43	0	10700	124100	122300	119500	117700	114900	123200	118600	1100	36100	5000	89170	100	1	22000000	26862	21.85	2.86	12	0.59	5588.00	42750.00	146700	20231222	-16.77	67100	20230324	81.97	135500	-9.89	20240104	115000	6.17	20240109	146700	-16.77	20231222	67100	81.97	20230324	2.76	N	079550	5000	1100 억	2735678	N	N	364	N	N
20	20240118	100642	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	124100	3600	2	2.99	11726979700	95602	40.57	121200	124300	120000	156600	84400	120500	122664.93	12.43	0	12717	124100	122300	119500	117700	114900	123200	118600	1100	36100	5000	89170	100	1	22000000	27302	22.21	2.90	12	0.43	5588.00	42750.00	146700	20231222	-15.41	67100	20230324	84.95	135500	-8.41	20240104	115000	7.91	20240109	146700	-15.41	20231222	67100	84.95	20230324	2.76	N	079550	5000	1100 억	2735678	N	N	364	N	N
21	20240118	090642	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122500	2000	2	1.66	2947555200	24209	10.27	121200	122900	120000	156600	84400	120500	121755.30	12.43	0	4083	124100	122300	119500	117700	114900	123200	118600	1100	36100	5000	89170	100	1	22000000	26950	21.92	2.87	12	0.11	5588.00	42750.00	146700	20231222	-16.50	67100	20230324	82.56	135500	-9.59	20240104	115000	6.52	20240109	146700	-16.50	20231222	67100	82.56	20230324	2.76	N	079550	5000	1100 억	2735678	N	N	364	N	N
22	20240117	160641	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120500	-100	5	-0.08	27602871600	231703	150.30	120100	121300	116700	156700	84500	120600	119124.75	12.42	0	973	123866	122232	121066	119432	118266	121650	118850	1100	36100	5000	89240	100	1	22000000	26510	21.56	2.82	12	1.05	5588.00	42750.00	146700	20231222	-17.86	67100	20230324	79.58	135500	-11.07	20240104	115000	4.78	20240109	146700	-17.86	20231222	67100	79.58	20230324	2.72	N	079550	5000	1100 억	2731917	N	N	364	N	N
23	20240117	150644	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120600	0	3	0.00	24207341200	203587	132.07	120100	120900	116700	156700	84500	120600	118904.01	12.42	0	13720	123866	122232	121066	119432	118266	121650	118850	1100	36100	5000	89240	100	1	22000000	26532	21.58	2.82	12	0.93	5588.00	42750.00	146700	20231222	-17.79	67100	20230324	79.73	135500	-11.00	20240104	115000	4.87	20240109	146700	-17.79	20231222	67100	79.73	20230324	2.72	N	079550	5000	1100 억	2731917	N	N	13	N	N
24	20240117	140642	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119700	-900	5	-0.75	20600407000	173577	112.60	120100	120900	116700	156700	84500	120600	118681.46	12.42	0	22285	123866	122232	121066	119432	118266	121650	118850	1100	36100	5000	89240	100	1	22000000	26334	21.42	2.80	12	0.79	5588.00	42750.00	146700	20231222	-18.40	67100	20230324	78.39	135500	-11.66	20240104	115000	4.09	20240109	146700	-18.40	20231222	67100	78.39	20230324	2.72	N	079550	5000	1100 억	2731917	N	N	13	N	N
25	20240117	130643	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	118900	-1700	5	-1.41	17086240100	144216	93.55	120100	120500	116700	156700	84500	120600	118476.46	12.42	0	22001	123866	122232	121066	119432	118266	121650	118850	1100	36100	5000	89240	100	1	22000000	26158	21.28	2.78	12	0.66	5588.00	42750.00	146700	20231222	-18.95	67100	20230324	77.20	135500	-12.25	20240104	115000	3.39	20240109	146700	-18.95	20231222	67100	77.20	20230324	2.72	N	079550	5000	1100 억	2731917	N	N	13	N	N
26	20240117	120643	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119200	-1400	5	-1.16	15424048700	130272	84.51	120100	120500	116700	156700	84500	120600	118398.50	12.42	0	19489	123866	122232	121066	119432	118266	121650	118850	1100	36100	5000	89240	100	1	22000000	26224	21.33	2.79	12	0.59	5588.00	42750.00	146700	20231222	-18.75	67100	20230324	77.65	135500	-12.03	20240104	115000	3.65	20240109	146700	-18.75	20231222	67100	77.65	20230324	2.72	N	079550	5000	1100 억	2731917	N	N	13	N	N
27	20240117	110644	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119100	-1500	5	-1.24	13738158000	116098	75.31	120100	120500	116700	156700	84500	120600	118332.07	12.42	0	19638	123866	122232	121066	119432	118266	121650	118850	1100	36100	5000	89240	100	1	22000000	26202	21.31	2.79	12	0.53	5588.00	42750.00	146700	20231222	-18.81	67100	20230324	77.50	135500	-12.10	20240104	115000	3.57	20240109	146700	-18.81	20231222	67100	77.50	20230324	2.72	N	079550	5000	1100 억	2731917	N	N	13	N	N
28	20240117	100640	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	118500	-2100	5	-1.74	9352881700	79362	51.48	120100	120500	116700	156700	84500	120600	117850.26	12.42	0	18269	123866	122232	121066	119432	118266	121650	118850	1100	36100	5000	89240	100	1	22000000	26070	21.21	2.77	12	0.36	5588.00	42750.00	146700	20231222	-19.22	67100	20230324	76.60	135500	-12.55	20240104	115000	3.04	20240109	146700	-19.22	20231222	67100	76.60	20230324	2.72	N	079550	5000	1100 억	2731917	N	N	13	N	N
29	20240117	090643	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	118100	-2500	5	-2.07	1911110900	16039	10.40	120100	120500	118000	156700	84500	120600	119152.37	12.42	0	1833	123866	122232	121066	119432	118266	121650	118850	1100	36100	5000	89240	100	1	22000000	25982	21.13	2.76	12	0.07	5588.00	42750.00	146700	20231222	-19.50	67100	20230324	76.01	135500	-12.84	20240104	115000	2.70	20240109	146700	-19.50	20231222	67100	76.01	20230324	2.72	N	079550	5000	1100 억	2731917	N	N	13	N	N
30	20240116	160641	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120600	-2000	5	-1.63	18369908400	151796	56.39	121400	122700	119900	159300	85900	122600	121017.68	12.37	0	11842	132400	127500	124000	119100	115600	125750	117350	1100	36700	5000	90720	100	1	22000000	26532	21.58	2.82	12	0.69	5588.00	42750.00	146700	20231222	-17.79	67100	20230324	79.73	135500	-11.00	20240104	115000	4.87	20240109	146700	-17.79	20231222	67100	79.73	20230324	2.71	N	079550	5000	1100 억	2721507	N	N	13	N	N
31	20240116	150640	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120700	-1900	5	-1.55	17233510600	142374	52.89	121400	122700	119900	159300	85900	122600	121043.56	12.37	0	12387	132400	127500	124000	119100	115600	125750	117350	1100	36700	5000	90720	100	1	22000000	26554	21.60	2.82	12	0.65	5588.00	42750.00	146700	20231222	-17.72	67100	20230324	79.88	135500	-10.92	20240104	115000	4.96	20240109	146700	-17.72	20231222	67100	79.88	20230324	2.71	N	079550	5000	1100 억	2721507	N	N	190	N	N
32	20240116	140641	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120200	-2400	5	-1.96	15088080000	124541	46.27	121400	122700	120100	159300	85900	122600	121149.09	12.37	0	12623	132400	127500	124000	119100	115600	125750	117350	1100	36700	5000	90720	100	1	22000000	26444	21.51	2.81	12	0.57	5588.00	42750.00	146700	20231222	-18.06	67100	20230324	79.14	135500	-11.29	20240104	115000	4.52	20240109	146700	-18.06	20231222	67100	79.14	20230324	2.71	N	079550	5000	1100 억	2721507	N	N	190	N	N
33	20240116	130642	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121300	-1300	5	-1.06	11897708800	98082	36.44	121400	122700	120100	159300	85900	122600	121303.23	12.37	0	12089	132400	127500	124000	119100	115600	125750	117350	1100	36700	5000	90720	100	1	22000000	26686	21.71	2.84	12	0.45	5588.00	42750.00	146700	20231222	-17.31	67100	20230324	80.77	135500	-10.48	20240104	115000	5.48	20240109	146700	-17.31	20231222	67100	80.77	20230324	2.71	N	079550	5000	1100 억	2721507	N	N	190	N	N
34	20240116	120640	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121400	-1200	5	-0.98	10714647900	88325	32.81	121400	122700	120100	159300	85900	122600	121308.83	12.37	0	10085	132400	127500	124000	119100	115600	125750	117350	1100	36700	5000	90720	100	1	22000000	26708	21.73	2.84	12	0.40	5588.00	42750.00	146700	20231222	-17.25	67100	20230324	80.92	135500	-10.41	20240104	115000	5.57	20240109	146700	-17.25	20231222	67100	80.92	20230324	2.71	N	079550	5000	1100 억	2721507	N	N	190	N	N
35	20240116	110639	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121400	-1200	5	-0.98	9418243800	77640	28.84	121400	122700	120100	159300	85900	122600	121306.01	12.37	0	7241	132400	127500	124000	119100	115600	125750	117350	1100	36700	5000	90720	100	1	22000000	26708	21.73	2.84	12	0.35	5588.00	42750.00	146700	20231222	-17.25	67100	20230324	80.92	135500	-10.41	20240104	115000	5.57	20240109	146700	-17.25	20231222	67100	80.92	20230324	2.71	N	079550	5000	1100 억	2721507	N	N	190	N	N
36	20240116	100640	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120300	-2300	5	-1.88	6630928700	54603	20.28	121400	122700	120200	159300	85900	122600	121438.16	12.37	0	2397	132400	127500	124000	119100	115600	125750	117350	1100	36700	5000	90720	100	1	22000000	26466	21.53	2.81	12	0.25	5588.00	42750.00	146700	20231222	-18.00	67100	20230324	79.28	135500	-11.22	20240104	115000	4.61	20240109	146700	-18.00	20231222	67100	79.28	20230324	2.71	N	079550	5000	1100 억	2721507	N	N	190	N	N
37	20240116	090639	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121700	-900	5	-0.73	1193581500	9827	3.65	121400	122200	121000	159300	85900	122600	121455.32	12.37	0	167	132400	127500	124000	119100	115600	125750	117350	1100	36700	5000	90720	100	1	22000000	26774	21.78	2.85	12	0.04	5588.00	42750.00	146700	20231222	-17.04	67100	20230324	81.37	135500	-10.18	20240104	115000	5.83	20240109	146700	-17.04	20231222	67100	81.37	20230324	2.71	N	079550	5000	1100 억	2721507	N	N	190	N	N
38	20240115	160638	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122600	-3500	5	-2.78	32729905700	265338	62.60	128000	128900	120500	163900	88300	126100	123351.51	12.56	220	-27298	131966	129032	126566	123632	121166	130500	125100	1100	37800	5000	93310	100	1	22000000	26972	21.94	2.87	12	1.21	5588.00	42750.00	146700	20231222	-16.43	67100	20230324	82.71	135500	-9.52	20240104	115000	6.61	20240109	146700	-16.43	20231222	67100	82.71	20230324	2.68	N	079550	5000	1100 억	2764093	N	N	190	N	N
39	20240115	150639	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123100	-3000	5	-2.38	30921667900	250611	59.13	128000	128900	120500	163900	88300	126100	123383.99	12.56	220	-29703	131966	129032	126566	123632	121166	130500	125100	1100	37800	5000	93310	100	1	22000000	27082	22.03	2.88	12	1.14	5588.00	42750.00	146700	20231222	-16.09	67100	20230324	83.46	135500	-9.15	20240104	115000	7.04	20240109	146700	-16.09	20231222	67100	83.46	20230324	2.68	N	079550	5000	1100 억	2764093	N	N	322	N	N
40	20240115	140639	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122100	-4000	5	-3.17	27501282400	222716	52.55	128000	128900	120500	163900	88300	126100	123480.17	12.56	220	-33927	131966	129032	126566	123632	121166	130500	125100	1100	37800	5000	93310	100	1	22000000	26862	21.85	2.86	12	1.01	5588.00	42750.00	146700	20231222	-16.77	67100	20230324	81.97	135500	-9.89	20240104	115000	6.17	20240109	146700	-16.77	20231222	67100	81.97	20230324	2.68	N	079550	5000	1100 억	2764093	N	N	322	N	N
41	20240115	130638	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121800	-4300	5	-3.41	25774282300	208562	49.21	128000	128900	120500	163900	88300	126100	123579.66	12.56	220	-35343	131966	129032	126566	123632	121166	130500	125100	1100	37800	5000	93310	100	1	22000000	26796	21.80	2.85	12	0.95	5588.00	42750.00	146700	20231222	-16.97	67100	20230324	81.52	135500	-10.11	20240104	115000	5.91	20240109	146700	-16.97	20231222	67100	81.52	20230324	2.68	N	079550	5000	1100 억	2764093	N	N	322	N	N
42	20240115	120639	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122200	-3900	5	-3.09	24431553300	197561	46.61	128000	128900	120500	163900	88300	126100	123664.59	12.56	220	-35453	131966	129032	126566	123632	121166	130500	125100	1100	37800	5000	93310	100	1	22000000	26884	21.87	2.86	12	0.90	5588.00	42750.00	146700	20231222	-16.70	67100	20230324	82.12	135500	-9.82	20240104	115000	6.26	20240109	146700	-16.70	20231222	67100	82.12	20230324	2.68	N	079550	5000	1100 억	2764093	N	N	322	N	N
43	20240115	110638	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121900	-4200	5	-3.33	22084001900	178358	42.08	128000	128900	120500	163900	88300	126100	123817.07	12.56	220	-35548	131966	129032	126566	123632	121166	130500	125100	1100	37800	5000	93310	100	1	22000000	26818	21.81	2.85	12	0.81	5588.00	42750.00	146700	20231222	-16.91	67100	20230324	81.67	135500	-10.04	20240104	115000	6.00	20240109	146700	-16.91	20231222	67100	81.67	20230324	2.68	N	079550	5000	1100 억	2764093	N	N	322	N	N
44	20240115	100635	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123500	-2600	5	-2.06	13030990600	104061	24.55	128000	128900	123400	163900	88300	126100	125223.66	12.56	220	-23345	131966	129032	126566	123632	121166	130500	125100	1100	37800	5000	93310	100	1	22000000	27170	22.10	2.89	12	0.47	5588.00	42750.00	146700	20231222	-15.81	67100	20230324	84.05	135500	-8.86	20240104	115000	7.39	20240109	146700	-15.81	20231222	67100	84.05	20230324	2.68	N	079550	5000	1100 억	2764093	N	N	322	N	N
45	20240115	090638	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	125800	-300	5	-0.24	3707426800	29060	6.86	128000	128900	125600	163900	88300	126100	127583.66	12.56	220	-7116	131966	129032	126566	123632	121166	130500	125100	1100	37800	5000	93310	100	1	22000000	27676	22.51	2.94	12	0.13	5588.00	42750.00	146700	20231222	-14.25	67100	20230324	87.48	135500	-7.16	20240104	115000	9.39	20240109	146700	-14.25	20231222	67100	87.48	20230324	2.68	N	079550	5000	1100 억	2764093	N	N	322	N	N
46	20240112	160634	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	126100	1600	2	1.29	53409243800	421115	126.74	124100	129500	124100	161800	87200	124500	126832.17	12.73	16	-15025	128833	126666	124233	122066	119633	127750	123150	1100	37300	5000	92130	100	1	22000000	27742	22.57	2.95	12	1.91	5588.00	42750.00	146700	20231222	-14.04	67100	20230324	87.93	135500	-6.94	20240104	115000	9.65	20240109	146700	-14.04	20231222	67100	87.93	20230324	2.70	N	079550	5000	1100 억	2799979	N	N	322	N	N
47	20240112	150636	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	125900	1400	2	1.12	50462872000	397749	119.71	124100	129500	124100	161800	87200	124500	126873.17	12.73	16	-12252	128833	126666	124233	122066	119633	127750	123150	1100	37300	5000	92130	100	1	22000000	27698	22.53	2.95	12	1.81	5588.00	42750.00	146700	20231222	-14.18	67100	20230324	87.63	135500	-7.08	20240104	115000	9.48	20240109	146700	-14.18	20231222	67100	87.63	20230324	2.70	N	079550	5000	1100 억	2799979	N	N	2247	N	N
48	20240112	140636	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	125000	500	2	0.40	46220669400	363980	109.54	124100	129500	124100	161800	87200	124500	126989.16	12.73	16	-6401	128833	126666	124233	122066	119633	127750	123150	1100	37300	5000	92130	100	1	22000000	27500	22.37	2.92	12	1.65	5588.00	42750.00	146700	20231222	-14.79	67100	20230324	86.29	135500	-7.75	20240104	115000	8.70	20240109	146700	-14.79	20231222	67100	86.29	20230324	2.70	N	079550	5000	1100 억	2799979	N	N	2247	N	N
49	20240112	130633	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	124400	-100	5	-0.08	42433684000	333649	100.42	124100	129500	124100	161800	87200	124500	127183.34	12.73	16	-8069	128833	126666	124233	122066	119633	127750	123150	1100	37300	5000	92130	100	1	22000000	27368	22.26	2.91	12	1.52	5588.00	42750.00	146700	20231222	-15.20	67100	20230324	85.39	135500	-8.19	20240104	115000	8.17	20240109	146700	-15.20	20231222	67100	85.39	20230324	2.70	N	079550	5000	1100 억	2799979	N	N	2247	N	N
50	20240112	120636	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	125600	1100	2	0.88	38865788500	305077	91.82	124100	129500	124100	161800	87200	124500	127399.87	12.73	16	-4412	128833	126666	124233	122066	119633	127750	123150	1100	37300	5000	92130	100	1	22000000	27632	22.48	2.94	12	1.39	5588.00	42750.00	146700	20231222	-14.38	67100	20230324	87.18	135500	-7.31	20240104	115000	9.22	20240109	146700	-14.38	20231222	67100	87.18	20230324	2.70	N	079550	5000	1100 억	2799979	N	N	2247	N	N
51	20240112	110633	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	125900	1400	2	1.12	35514741100	278339	83.77	124100	129500	124100	161800	87200	124500	127599.05	12.73	16	1780	128833	126666	124233	122066	119633	127750	123150	1100	37300	5000	92130	100	1	22000000	27698	22.53	2.95	12	1.27	5588.00	42750.00	146700	20231222	-14.18	67100	20230324	87.63	135500	-7.08	20240104	115000	9.48	20240109	146700	-14.18	20231222	67100	87.63	20230324	2.70	N	079550	5000	1100 억	2799979	N	N	2247	N	N
52	20240112	100634	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	126500	2000	2	1.61	30661472400	239833	72.18	124100	129500	124100	161800	87200	124500	127849.83	12.73	16	6004	128833	126666	124233	122066	119633	127750	123150	1100	37300	5000	92130	100	1	22000000	27830	22.64	2.96	12	1.09	5588.00	42750.00	146700	20231222	-13.77	67100	20230324	88.52	135500	-6.64	20240104	115000	10.00	20240109	146700	-13.77	20231222	67100	88.52	20230324	2.70	N	079550	5000	1100 억	2799979	N	N	2247	N	N
53	20240112	090634	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	128900	4400	2	3.53	7855405600	61683	18.56	124100	129000	124100	161800	87200	124500	127366.98	12.73	16	23369	128833	126666	124233	122066	119633	127750	123150	1100	37300	5000	92130	100	1	22000000	28358	23.07	3.02	12	0.28	5588.00	42750.00	146700	20231222	-12.13	67100	20230324	92.10	135500	-4.87	20240104	115000	12.09	20240109	146700	-12.13	20231222	67100	92.10	20230324	2.70	N	079550	5000	1100 억	2799979	N	N	2247	N	N
54	20240111	160630	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	124500	700	2	0.57	41062043900	329424	100.59	123400	126400	121800	160900	86700	123800	124650.73	12.90	-259	-44024	127933	125866	122333	120266	116733	126900	121300	1100	37100	5000	91610	100	1	22000000	27390	22.28	2.91	12	1.50	5588.00	42750.00	146700	20231222	-15.13	67100	20230324	85.54	135500	-8.12	20240104	115000	8.26	20240109	146700	-15.13	20231222	67100	85.54	20230324	2.68	N	079550	5000	1100 억	2838075	N	N	7	N	N
55	20240111	150635	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	125800	2000	2	1.62	35639941400	286053	87.34	123400	126400	121800	160900	86700	123800	124593.00	12.90	-259	-42875	127933	125866	122333	120266	116733	126900	121300	1100	37100	5000	91610	100	1	22000000	27676	22.51	2.94	12	1.30	5588.00	42750.00	146700	20231222	-14.25	67100	20230324	87.48	135500	-7.16	20240104	115000	9.39	20240109	146700	-14.25	20231222	67100	87.48	20230324	2.68	N	079550	5000	1100 억	2838075	N	N	204	N	N
56	20240111	140633	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	125300	1500	2	1.21	28767961000	231473	70.68	123400	126200	121800	160900	86700	123800	124282.83	12.90	-259	-27482	127933	125866	122333	120266	116733	126900	121300	1100	37100	5000	91610	100	1	22000000	27566	22.42	2.93	12	1.05	5588.00	42750.00	146700	20231222	-14.59	67100	20230324	86.74	135500	-7.53	20240104	115000	8.96	20240109	146700	-14.59	20231222	67100	86.74	20230324	2.68	N	079550	5000	1100 억	2838075	N	N	204	N	N
57	20240111	130631	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	124700	900	2	0.73	24261225800	195471	59.69	123400	126200	121800	160900	86700	123800	124117.28	12.90	-259	-19721	127933	125866	122333	120266	116733	126900	121300	1100	37100	5000	91610	100	1	22000000	27434	22.32	2.92	12	0.89	5588.00	42750.00	146700	20231222	-15.00	67100	20230324	85.84	135500	-7.97	20240104	115000	8.43	20240109	146700	-15.00	20231222	67100	85.84	20230324	2.68	N	079550	5000	1100 억	2838075	N	N	204	N	N
58	20240111	120631	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	124100	300	2	0.24	21719515700	175054	53.45	123400	126200	121800	160900	86700	123800	124073.74	12.90	-259	-15579	127933	125866	122333	120266	116733	126900	121300	1100	37100	5000	91610	100	1	22000000	27302	22.21	2.90	12	0.80	5588.00	42750.00	146700	20231222	-15.41	67100	20230324	84.95	135500	-8.41	20240104	115000	7.91	20240109	146700	-15.41	20231222	67100	84.95	20230324	2.68	N	079550	5000	1100 억	2838075	N	N	204	N	N
59	20240111	110634	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	124200	400	2	0.32	19809102400	159672	48.76	123400	126200	121800	160900	86700	123800	124061.75	12.90	-259	-10448	127933	125866	122333	120266	116733	126900	121300	1100	37100	5000	91610	100	1	22000000	27324	22.23	2.91	12	0.73	5588.00	42750.00	146700	20231222	-15.34	67100	20230324	85.10	135500	-8.34	20240104	115000	8.00	20240109	146700	-15.34	20231222	67100	85.10	20230324	2.68	N	079550	5000	1100 억	2838075	N	N	204	N	N
60	20240111	100632	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123400	-400	5	-0.32	16150945300	130044	39.71	123400	126200	121800	160900	86700	123800	124197.00	12.90	-259	-6499	127933	125866	122333	120266	116733	126900	121300	1100	37100	5000	91610	100	1	22000000	27148	22.08	2.89	12	0.59	5588.00	42750.00	146700	20231222	-15.88	67100	20230324	83.90	135500	-8.93	20240104	115000	7.30	20240109	146700	-15.88	20231222	67100	83.90	20230324	2.68	N	079550	5000	1100 억	2838075	N	N	204	N	N
61	20240111	090631	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123000	-800	5	-0.65	1725236100	14026	4.28	123400	123500	122100	160900	86700	123800	122983.68	12.90	-259	-257	127933	125866	122333	120266	116733	126900	121300	1100	37100	5000	91610	100	1	22000000	27060	22.01	2.88	12	0.06	5588.00	42750.00	146700	20231222	-16.16	67100	20230324	83.31	135500	-9.23	20240104	115000	6.96	20240109	146700	-16.16	20231222	67100	83.31	20230324	2.68	N	079550	5000	1100 억	2838075	N	N	204	N	N
62	20240110	160629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123800	4000	2	3.34	39533123800	324592	121.93	119900	124400	118800	155700	83900	119800	121788.61	13.38	0	-60159	125266	122532	118766	116032	112266	120650	114150	1100	35900	5000	88650	100	1	22000000	27236	22.15	2.90	12	1.48	5588.00	42750.00	146700	20231222	-15.61	67100	20230324	84.50	135500	-8.63	20240104	115000	7.65	20240109	146700	-15.61	20231222	67100	84.50	20230324	2.74	N	079550	5000	1100 억	2943307	N	N	204	N	N
63	20240110	150632	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123800	4000	2	3.34	36062352900	296555	111.40	119900	124400	118800	155700	83900	119800	121604.69	13.38	0	-46156	125266	122532	118766	116032	112266	120650	114150	1100	35900	5000	88650	100	1	22000000	27236	22.15	2.90	12	1.35	5588.00	42750.00	146700	20231222	-15.61	67100	20230324	84.50	135500	-8.63	20240104	115000	7.65	20240109	146700	-15.61	20231222	67100	84.50	20230324	2.74	N	079550	5000	1100 억	2943307	N	N	6	N	N
64	20240110	140633	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122200	2400	2	2.00	26250403500	216906	81.48	119900	123000	118800	155700	83900	119800	121022.41	13.38	0	-17953	125266	122532	118766	116032	112266	120650	114150	1100	35900	5000	88650	100	1	22000000	26884	21.87	2.86	12	0.99	5588.00	42750.00	146700	20231222	-16.70	67100	20230324	82.12	135500	-9.82	20240104	115000	6.26	20240109	146700	-16.70	20231222	67100	82.12	20230324	2.74	N	079550	5000	1100 억	2943307	N	N	6	N	N
65	20240110	130630	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121600	1800	2	1.50	20056068800	166241	62.45	119900	122200	118800	155700	83900	119800	120644.89	13.38	0	-8511	125266	122532	118766	116032	112266	120650	114150	1100	35900	5000	88650	100	1	22000000	26752	21.76	2.84	12	0.76	5588.00	42750.00	146700	20231222	-17.11	67100	20230324	81.22	135500	-10.26	20240104	115000	5.74	20240109	146700	-17.11	20231222	67100	81.22	20230324	2.74	N	079550	5000	1100 억	2943307	N	N	6	N	N
66	20240110	120632	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120800	1000	2	0.83	15592401600	129550	48.66	119900	121900	118800	155700	83900	119800	120358.47	13.38	0	-5878	125266	122532	118766	116032	112266	120650	114150	1100	35900	5000	88650	100	1	22000000	26576	21.62	2.83	12	0.59	5588.00	42750.00	146700	20231222	-17.66	67100	20230324	80.03	135500	-10.85	20240104	115000	5.04	20240109	146700	-17.66	20231222	67100	80.03	20230324	2.74	N	079550	5000	1100 억	2943307	N	N	6	N	N
67	20240110	110630	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121300	1500	2	1.25	13595220600	113065	42.47	119900	121900	118800	155700	83900	119800	120242.79	13.38	0	-3256	125266	122532	118766	116032	112266	120650	114150	1100	35900	5000	88650	100	1	22000000	26686	21.71	2.84	12	0.51	5588.00	42750.00	146700	20231222	-17.31	67100	20230324	80.77	135500	-10.48	20240104	115000	5.48	20240109	146700	-17.31	20231222	67100	80.77	20230324	2.74	N	079550	5000	1100 억	2943307	N	N	6	N	N
68	20240110	100629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119500	-300	5	-0.25	8236309400	68726	25.82	119900	120700	118800	155700	83900	119800	119842.74	13.38	0	-94	125266	122532	118766	116032	112266	120650	114150	1100	35900	5000	88650	100	1	22000000	26290	21.39	2.80	12	0.31	5588.00	42750.00	146700	20231222	-18.54	67100	20230324	78.09	135500	-11.81	20240104	115000	3.91	20240109	146700	-18.54	20231222	67100	78.09	20230324	2.74	N	079550	5000	1100 억	2943307	N	N	6	N	N
69	20240110	090629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119300	-500	5	-0.42	1400367100	11681	4.39	119900	120500	119200	155700	83900	119800	119884.68	13.38	0	-1427	125266	122532	118766	116032	112266	120650	114150	1100	35900	5000	88650	100	1	22000000	26246	21.35	2.79	12	0.05	5588.00	42750.00	146700	20231222	-18.68	67100	20230324	77.79	135500	-11.96	20240104	115000	3.74	20240109	146700	-18.68	20231222	67100	77.79	20230324	2.74	N	079550	5000	1100 억	2943307	N	N	6	N	N
70	20240109	160628	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119800	-700	5	-0.58	31518438900	263893	95.16	120600	121500	115000	156600	84400	120500	119434.58	13.24	-1000	26978	125900	123200	121800	119100	117700	122500	118400	1100	36100	5000	89170	100	1	22000000	26356	21.44	2.80	12	1.20	5588.00	42750.00	146700	20231222	-18.34	67100	20230324	78.54	135500	-11.59	20240104	115000	4.17	20240109	146700	-18.34	20231222	67100	78.54	20230324	2.75	N	079550	5000	1100 억	2912545	N	N	6	N	N
71	20240109	150629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119600	-900	5	-0.75	29403330500	246201	88.78	120600	121500	115000	156600	84400	120500	119428.15	13.24	-1000	24085	125900	123200	121800	119100	117700	122500	118400	1100	36100	5000	89170	100	1	22000000	26312	21.40	2.80	12	1.12	5588.00	42750.00	146700	20231222	-18.47	67100	20230324	78.24	135500	-11.73	20240104	115000	4.00	20240109	146700	-18.47	20231222	67100	78.24	20230324	2.75	N	079550	5000	1100 억	2912545	N	N	7	N	N
72	20240109	140629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	118700	-1800	5	-1.49	25779567100	215787	77.81	120600	121500	115000	156600	84400	120500	119467.66	13.24	-1000	23089	125900	123200	121800	119100	117700	122500	118400	1100	36100	5000	89170	100	1	22000000	26114	21.24	2.78	12	0.98	5588.00	42750.00	146700	20231222	-19.09	67100	20230324	76.90	135500	-12.40	20240104	115000	3.22	20240109	146700	-19.09	20231222	67100	76.90	20230324	2.75	N	079550	5000	1100 억	2912545	N	N	7	N	N
73	20240109	130629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119400	-1100	5	-0.91	17064228200	142176	51.27	120600	121500	118600	156600	84400	120500	120021.86	13.24	-1000	15447	125900	123200	121800	119100	117700	122500	118400	1100	36100	5000	89170	100	1	22000000	26268	21.37	2.79	12	0.65	5588.00	42750.00	146700	20231222	-18.61	67100	20230324	77.94	135500	-11.88	20240104	118600	0.67	20240109	146700	-18.61	20231222	67100	77.94	20230324	2.75	N	079550	5000	1100 억	2912545	N	N	7	N	N
74	20240109	120634	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119300	-1200	5	-1.00	14008960600	116515	42.02	120600	121500	118900	156600	84400	120500	120233.11	13.24	-1000	7602	125900	123200	121800	119100	117700	122500	118400	1100	36100	5000	89170	100	1	22000000	26246	21.35	2.79	12	0.53	5588.00	42750.00	146700	20231222	-18.68	67100	20230324	77.79	135500	-11.96	20240104	118900	0.34	20240109	146700	-18.68	20231222	67100	77.79	20230324	2.75	N	079550	5000	1100 억	2912545	N	N	7	N	N
75	20240109	110630	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	119600	-900	5	-0.75	10783939900	89485	32.27	120600	121500	119500	156600	84400	120500	120511.15	13.24	-1000	3618	125900	123200	121800	119100	117700	122500	118400	1100	36100	5000	89170	100	1	22000000	26312	21.40	2.80	12	0.41	5588.00	42750.00	146700	20231222	-18.47	67100	20230324	78.24	135500	-11.73	20240104	119500	0.08	20240109	146700	-18.47	20231222	67100	78.24	20230324	2.75	N	079550	5000	1100 억	2912545	N	N	7	N	N
76	20240109	100629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121000	500	2	0.41	7661169200	63530	22.91	120600	121500	119700	156600	84400	120500	120591.36	13.24	-1000	3545	125900	123200	121800	119100	117700	122500	118400	1100	36100	5000	89170	100	1	22000000	26620	21.65	2.83	12	0.29	5588.00	42750.00	146700	20231222	-17.52	67100	20230324	80.33	135500	-10.70	20240104	119700	1.09	20240109	146700	-17.52	20231222	67100	80.33	20230324	2.75	N	079550	5000	1100 억	2912545	N	N	7	N	N
77	20240109	090629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120700	200	2	0.17	2438889000	20266	7.31	120600	121500	119700	156600	84400	120500	120343.88	13.24	-1000	-959	125900	123200	121800	119100	117700	122500	118400	1100	36100	5000	89170	100	1	22000000	26554	21.60	2.82	12	0.09	5588.00	42750.00	146700	20231222	-17.72	67100	20230324	79.88	135500	-10.92	20240104	119700	0.84	20240109	146700	-17.72	20231222	67100	79.88	20230324	2.75	N	079550	5000	1100 억	2912545	N	N	7	N	N
78	20240108	160628	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120500	-2700	5	-2.19	32984687100	271584	53.40	123300	124500	120400	160100	86300	123200	121464.85	12.97	-1500	58364	133533	128366	124433	119266	115333	126400	117300	1100	36900	5000	91160	100	1	22000000	26510	21.56	2.82	12	1.23	5588.00	42750.00	146700	20231222	-17.86	67100	20230324	79.58	135500	-11.07	20240104	120400	0.08	20240108	146700	-17.86	20231222	67100	79.58	20230324	2.65	N	079550	5000	1100 억	2853611	N	N	7	N	N
79	20240108	150629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120600	-2600	5	-2.11	29592863700	243445	47.86	123300	124500	120500	160100	86300	123200	121556.06	12.97	-1500	49659	133533	128366	124433	119266	115333	126400	117300	1100	36900	5000	91160	100	1	22000000	26532	21.58	2.82	12	1.11	5588.00	42750.00	146700	20231222	-17.79	67100	20230324	79.73	135500	-11.00	20240104	120500	0.08	20240108	146700	-17.79	20231222	67100	79.73	20230324	2.65	N	079550	5000	1100 억	2853611	N	N	222	N	N
80	20240108	140628	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	120800	-2400	5	-1.95	24901363700	204586	40.22	123300	124500	120700	160100	86300	123200	121713.00	12.97	-1500	39421	133533	128366	124433	119266	115333	126400	117300	1100	36900	5000	91160	100	1	22000000	26576	21.62	2.83	12	0.93	5588.00	42750.00	146700	20231222	-17.66	67100	20230324	80.03	135500	-10.85	20240104	120500	0.25	20240105	146700	-17.66	20231222	67100	80.03	20230324	2.65	N	079550	5000	1100 억	2853611	N	N	222	N	N
81	20240108	130627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121000	-2200	5	-1.79	22154116600	181861	35.76	123300	124500	120700	160100	86300	123200	121815.95	12.97	-1500	32006	133533	128366	124433	119266	115333	126400	117300	1100	36900	5000	91160	100	1	22000000	26620	21.65	2.83	12	0.83	5588.00	42750.00	146700	20231222	-17.52	67100	20230324	80.33	135500	-10.70	20240104	120500	0.41	20240105	146700	-17.52	20231222	67100	80.33	20230324	2.65	N	079550	5000	1100 억	2853611	N	N	222	N	N
82	20240108	120628	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121700	-1500	5	-1.22	19289762800	158216	31.11	123300	124500	120700	160100	86300	123200	121917.23	12.97	-1500	24197	133533	128366	124433	119266	115333	126400	117300	1100	36900	5000	91160	100	1	22000000	26774	21.78	2.85	12	0.72	5588.00	42750.00	146700	20231222	-17.04	67100	20230324	81.37	135500	-10.18	20240104	120500	1.00	20240105	146700	-17.04	20231222	67100	81.37	20230324	2.65	N	079550	5000	1100 억	2853611	N	N	222	N	N
83	20240108	110629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121400	-1800	5	-1.46	17116566200	140343	27.59	123300	124500	120700	160100	86300	123200	121958.89	12.97	-1500	18163	133533	128366	124433	119266	115333	126400	117300	1100	36900	5000	91160	100	1	22000000	26708	21.73	2.84	12	0.64	5588.00	42750.00	146700	20231222	-17.25	67100	20230324	80.92	135500	-10.41	20240104	120500	0.75	20240105	146700	-17.25	20231222	67100	80.92	20230324	2.65	N	079550	5000	1100 억	2853611	N	N	222	N	N
84	20240108	100630	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121800	-1400	5	-1.14	10000094700	81736	16.07	123300	124500	121000	160100	86300	123200	122342.12	12.97	-1500	7212	133533	128366	124433	119266	115333	126400	117300	1100	36900	5000	91160	100	1	22000000	26796	21.80	2.85	12	0.37	5588.00	42750.00	146700	20231222	-16.97	67100	20230324	81.52	135500	-10.11	20240104	120500	1.08	20240105	146700	-16.97	20231222	67100	81.52	20230324	2.65	N	079550	5000	1100 억	2853611	N	N	222	N	N
85	20240108	090627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123800	600	2	0.49	1768030700	14315	2.81	123300	124500	122500	160100	86300	123200	123517.72	12.97	-1500	1152	133533	128366	124433	119266	115333	126400	117300	1100	36900	5000	91160	100	1	22000000	27236	22.15	2.90	12	0.07	5588.00	42750.00	146700	20231222	-15.61	67100	20230324	84.50	135500	-8.63	20240104	120500	2.74	20240105	146700	-15.61	20231222	67100	84.50	20230324	2.65	N	079550	5000	1100 억	2853611	N	N	222	N	N
86	20240105	160627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123200	-2900	5	-2.30	62874648100	506193	89.64	126800	129600	120500	163900	88300	126100	124211.13	12.88	1073	13733	138700	132400	129200	122900	119700	130800	121300	1100	37800	5000	93310	100	1	22000000	27104	22.05	2.88	12	2.30	5588.00	42750.00	146700	20231222	-16.02	67100	20230324	83.61	135500	-9.08	20240104	120500	2.24	20240105	146700	-16.02	20231222	67100	83.61	20230324	2.68	N	079550	5000	1100 억	2834581	N	N	222	N	N
87	20240105	150629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123100	-3000	5	-2.38	58778691400	473012	83.77	126800	129600	120500	163900	88300	126100	124263.74	12.88	1073	13051	138700	132400	129200	122900	119700	130800	121300	1100	37800	5000	93310	100	1	22000000	27082	22.03	2.88	12	2.15	5588.00	42750.00	146700	20231222	-16.09	67100	20230324	83.46	135500	-9.15	20240104	120500	2.16	20240105	146700	-16.09	20231222	67100	83.46	20230324	2.68	N	079550	5000	1100 억	2834581	N	N	2	N	N
88	20240105	140626	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	123500	-2600	5	-2.06	52979952700	425842	75.41	126800	129600	120500	163900	88300	126100	124411.25	12.88	1073	5046	138700	132400	129200	122900	119700	130800	121300	1100	37800	5000	93310	100	1	22000000	27170	22.10	2.89	12	1.94	5588.00	42750.00	146700	20231222	-15.81	67100	20230324	84.05	135500	-8.86	20240104	120500	2.49	20240105	146700	-15.81	20231222	67100	84.05	20230324	2.68	N	079550	5000	1100 억	2834581	N	N	2	N	N
89	20240105	130627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121400	-4700	5	-3.73	46227103200	370962	65.69	126800	129600	120500	163900	88300	126100	124613.13	12.88	1073	289	138700	132400	129200	122900	119700	130800	121300	1100	37800	5000	93310	100	1	22000000	26708	21.73	2.84	12	1.69	5588.00	42750.00	146700	20231222	-17.25	67100	20230324	80.92	135500	-10.41	20240104	120500	0.75	20240105	146700	-17.25	20231222	67100	80.92	20230324	2.68	N	079550	5000	1100 억	2834581	N	N	2	N	N
90	20240105	120627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	122200	-3900	5	-3.09	41804748300	334673	59.27	126800	129600	120500	163900	88300	126100	124911.35	12.88	1073	-1807	138700	132400	129200	122900	119700	130800	121300	1100	37800	5000	93310	100	1	22000000	26884	21.87	2.86	12	1.52	5588.00	42750.00	146700	20231222	-16.70	67100	20230324	82.12	135500	-9.82	20240104	120500	1.41	20240105	146700	-16.70	20231222	67100	82.12	20230324	2.68	N	079550	5000	1100 억	2834581	N	N	2	N	N
91	20240105	110626	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	121800	-4300	5	-3.41	32700916200	259904	46.03	126800	129600	121600	163900	88300	126100	125818.94	12.88	1073	-10208	138700	132400	129200	122900	119700	130800	121300	1100	37800	5000	93310	100	1	22000000	26796	21.80	2.85	12	1.18	5588.00	42750.00	146700	20231222	-16.97	67100	20230324	81.52	135500	-10.11	20240104	121600	0.16	20240105	146700	-16.97	20231222	67100	81.52	20230324	2.68	N	079550	5000	1100 억	2834581	N	N	2	N	N
92	20240105	100629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	127100	1000	2	0.79	16594326000	129922	23.01	126800	129600	125100	163900	88300	126100	127728.38	12.88	1073	-403	138700	132400	129200	122900	119700	130800	121300	1100	37800	5000	93310	100	1	22000000	27962	22.75	2.97	12	0.59	5588.00	42750.00	146700	20231222	-13.36	67100	20230324	89.42	135500	-6.20	20240104	125100	1.60	20240105	146700	-13.36	20231222	67100	89.42	20230324	2.68	N	079550	5000	1100 억	2834581	N	N	2	N	N
93	20240105	090626	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	126600	500	2	0.40	1621551300	12815	2.27	126800	127200	126000	163900	88300	126100	126543.93	12.88	1073	522	138700	132400	129200	122900	119700	130800	121300	1100	37800	5000	93310	100	1	22000000	27852	22.66	2.96	12	0.06	5588.00	42750.00	146700	20231222	-13.70	67100	20230324	88.67	135500	-6.57	20240104	126000	0.48	20240105	146700	-13.70	20231222	67100	88.67	20230324	2.68	N	079550	5000	1100 억	2834581	N	N	2	N	N
94	20240104	160624	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	126100	-4400	5	-3.37	73177495900	562466	161.70	130600	135500	126000	169600	91400	130500	130110.74	13.12	0	-61360	134366	132432	129466	127532	124566	133400	128500	1100	39100	5000	96570	100	1	22000000	27742	22.57	2.95	12	2.56	5588.00	42750.00	146700	20231222	-14.04	67100	20230324	87.93	135500	-6.94	20240104	126000	0.08	20240104	146700	-14.04	20231222	67100	87.93	20230324	2.66	N	079550	5000	1100 억	2885366	N	N	2	N	N
95	20240104	150625	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	126400	-4100	5	-3.14	68972495000	529159	152.12	130600	135500	126000	169600	91400	130500	130343.54	13.12	0	-71188	134366	132432	129466	127532	124566	133400	128500	1100	39100	5000	96570	100	1	22000000	27808	22.62	2.96	12	2.41	5588.00	42750.00	146700	20231222	-13.84	67100	20230324	88.38	135500	-6.72	20240104	126000	0.32	20240104	146700	-13.84	20231222	67100	88.38	20230324	2.66	N	079550	5000	1100 억	2885366	N	N	689	N	N
96	20240104	140625	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	127100	-3400	5	-2.61	63690774900	487392	140.11	130600	135500	126000	169600	91400	130500	130676.78	13.12	0	-69782	134366	132432	129466	127532	124566	133400	128500	1100	39100	5000	96570	100	1	22000000	27962	22.75	2.97	12	2.22	5588.00	42750.00	146700	20231222	-13.36	67100	20230324	89.42	135500	-6.20	20240104	126000	0.87	20240104	146700	-13.36	20231222	67100	89.42	20230324	2.66	N	079550	5000	1100 억	2885366	N	N	689	N	N
97	20240104	130625	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	126700	-3800	5	-2.91	60318125700	460814	132.47	130600	135500	126000	169600	91400	130500	130894.93	13.12	0	-65945	134366	132432	129466	127532	124566	133400	128500	1100	39100	5000	96570	100	1	22000000	27874	22.67	2.96	12	2.09	5588.00	42750.00	146700	20231222	-13.63	67100	20230324	88.82	135500	-6.49	20240104	126000	0.56	20240104	146700	-13.63	20231222	67100	88.82	20230324	2.66	N	079550	5000	1100 억	2885366	N	N	689	N	N
98	20240104	120624	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	127100	-3400	5	-2.61	57355148100	437486	125.77	130600	135500	126000	169600	91400	130500	131102.00	13.12	0	-63145	134366	132432	129466	127532	124566	133400	128500	1100	39100	5000	96570	100	1	22000000	27962	22.75	2.97	12	1.99	5588.00	42750.00	146700	20231222	-13.36	67100	20230324	89.42	135500	-6.20	20240104	126000	0.87	20240104	146700	-13.36	20231222	67100	89.42	20230324	2.66	N	079550	5000	1100 억	2885366	N	N	689	N	N
99	20240104	110624	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	126800	-3700	5	-2.84	54217904500	412791	118.67	130600	135500	126000	169600	91400	130500	131345.17	13.12	0	-60397	134366	132432	129466	127532	124566	133400	128500	1100	39100	5000	96570	100	1	22000000	27896	22.69	2.97	12	1.88	5588.00	42750.00	146700	20231222	-13.57	67100	20230324	88.97	135500	-6.42	20240104	126000	0.63	20240104	146700	-13.57	20231222	67100	88.97	20230324	2.66	N	079550	5000	1100 억	2885366	N	N	689	N	N
100	20240104	100623	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	129100	-1400	5	-1.07	44122240300	333604	95.90	130600	135500	127800	169600	91400	130500	132260.56	13.12	0	-49950	134366	132432	129466	127532	124566	133400	128500	1100	39100	5000	96570	100	1	22000000	28402	23.10	3.02	12	1.52	5588.00	42750.00	146700	20231222	-12.00	67100	20230324	92.40	135500	-4.72	20240104	126500	2.06	20240103	146700	-12.00	20231222	67100	92.40	20230324	2.66	N	079550	5000	1100 억	2885366	N	N	689	N	N
101	20240104	090626	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	134200	3700	2	2.84	13126172100	98434	28.30	130600	135000	129500	169600	91400	130500	133356.77	13.12	0	-1581	134366	132432	129466	127532	124566	133400	128500	1100	39100	5000	96570	100	1	22000000	29524	24.02	3.14	12	0.45	5588.00	42750.00	146700	20231222	-8.52	67100	20230324	100.00	135000	-0.59	20240104	126500	6.09	20240103	146700	-8.52	20231222	67100	100.00	20230324	2.66	N	079550	5000	1100 억	2885366	N	N	689	N	N
102	20240103	160622	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	130500	2200	2	1.71	44642757700	345317	129.08	128400	131400	126500	166700	89900	128300	129277.08	13.14	0	-19057	133500	130900	129400	126800	125300	130150	126050	1100	38400	5000	94940	100	1	22000000	28710	23.35	3.05	12	1.57	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	132000	-1.14	20240102	126500	3.16	20240103	146700	-11.04	20231222	67100	94.49	20230324	2.72	N	079550	5000	1100 억	2890974	N	N	689	N	N
103	20240103	150621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	130600	2300	2	1.79	41606109100	322049	120.38	128400	131400	126500	166700	89900	128300	129192.49	13.14	0	-14896	133500	130900	129400	126800	125300	130150	126050	1100	38400	5000	94940	100	1	22000000	28732	23.37	3.05	12	1.46	5588.00	42750.00	146700	20231222	-10.97	67100	20230324	94.63	132000	-1.06	20240102	126500	3.24	20240103	146700	-10.97	20231222	67100	94.63	20230324	2.72	N	079550	5000	1100 억	2890974	N	N	344	N	N
104	20240103	140619	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	129200	900	2	0.70	29712490700	231034	86.36	128400	130300	126500	166700	89900	128300	128606.87	13.14	0	1729	133500	130900	129400	126800	125300	130150	126050	1100	38400	5000	94940	100	1	22000000	28424	23.12	3.02	12	1.05	5588.00	42750.00	146700	20231222	-11.93	67100	20230324	92.55	132000	-2.12	20240102	126500	2.13	20240103	146700	-11.93	20231222	67100	92.55	20230324	2.72	N	079550	5000	1100 억	2890974	N	N	344	N	N
105	20240103	130622	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	128600	300	2	0.23	25854811900	201179	75.20	128400	130300	126500	166700	89900	128300	128516.70	13.14	0	1397	133500	130900	129400	126800	125300	130150	126050	1100	38400	5000	94940	100	1	22000000	28292	23.01	3.01	12	0.91	5588.00	42750.00	146700	20231222	-12.34	67100	20230324	91.65	132000	-2.58	20240102	126500	1.66	20240103	146700	-12.34	20231222	67100	91.65	20230324	2.72	N	079550	5000	1100 억	2890974	N	N	344	N	N
106	20240103	120625	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	129200	900	2	0.70	23060574800	179500	67.10	128400	130300	126500	166700	89900	128300	128471.38	13.14	0	4938	133500	130900	129400	126800	125300	130150	126050	1100	38400	5000	94940	100	1	22000000	28424	23.12	3.02	12	0.82	5588.00	42750.00	146700	20231222	-11.93	67100	20230324	92.55	132000	-2.12	20240102	126500	2.13	20240103	146700	-11.93	20231222	67100	92.55	20230324	2.72	N	079550	5000	1100 억	2890974	N	N	344	N	N
107	20240103	110621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	129000	700	2	0.55	19390468900	151131	56.49	128400	130300	126500	166700	89900	128300	128302.40	13.14	0	4685	133500	130900	129400	126800	125300	130150	126050	1100	38400	5000	94940	100	1	22000000	28380	23.09	3.02	12	0.69	5588.00	42750.00	146700	20231222	-12.07	67100	20230324	92.25	132000	-2.27	20240102	126500	1.98	20240103	146700	-12.07	20231222	67100	92.25	20230324	2.72	N	079550	5000	1100 억	2890974	N	N	344	N	N
108	20240103	100621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	129400	1100	2	0.86	13203654300	102987	38.50	128400	130300	126500	166700	89900	128300	128206.80	13.14	0	793	133500	130900	129400	126800	125300	130150	126050	1100	38400	5000	94940	100	1	22000000	28468	23.16	3.03	12	0.47	5588.00	42750.00	146700	20231222	-11.79	67100	20230324	92.85	132000	-1.97	20240102	126500	2.29	20240103	146700	-11.79	20231222	67100	92.85	20230324	2.72	N	079550	5000	1100 억	2890974	N	N	344	N	N
109	20240103	090621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	127200	-1100	5	-0.86	1691051400	13215	4.94	128400	128700	127200	166700	89900	128300	127958.70	13.14	0	-6115	133500	130900	129400	126800	125300	130150	126050	1100	38400	5000	94940	100	1	22000000	27984	22.76	2.98	12	0.06	5588.00	42750.00	146700	20231222	-13.29	67100	20230324	89.57	132000	-3.64	20240102	127200	0.00	20240103	146700	-13.29	20231222	67100	89.57	20230324	2.72	N	079550	5000	1100 억	2890974	N	N	344	N	N
110	20240102	160621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	128300	-2200	5	-1.69	34048640200	263763	104.23	131700	132000	127900	169600	91400	130500	129085.71	13.11	0	1223	133100	131800	130300	129000	127500	132450	129650	1100	39100	5000	96570	100	1	22000000	28226	22.96	3.00	12	1.20	5588.00	42750.00	146700	20231222	-12.54	67100	20230324	91.21	132000	-2.80	20240102	127900	0.31	20240102	146700	-12.54	20231222	67100	91.21	20230324	2.87	N	079550	5000	1100 억	2884205	N	N	344	N	N
111	20240102	150620	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	128400	-2100	5	-1.61	30746030700	238067	94.08	131700	132000	127900	169600	91400	130500	129143.91	13.11	0	-8854	133100	131800	130300	129000	127500	132450	129650	1100	39100	5000	96570	100	1	22000000	28248	22.98	3.00	12	1.08	5588.00	42750.00	146700	20231222	-12.47	67100	20230324	91.36	132000	-2.73	20240102	127900	0.39	20240102	146700	-12.47	20231222	67100	91.36	20230324	2.87	N	079550	5000	1100 억	2884205	N	N	20	N	N
112	20240102	140621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	128600	-1900	5	-1.46	26112292800	202029	79.83	131700	132000	127900	169600	91400	130500	129245.05	13.11	0	-15978	133100	131800	130300	129000	127500	132450	129650	1100	39100	5000	96570	100	1	22000000	28292	23.01	3.01	12	0.92	5588.00	42750.00	146700	20231222	-12.34	67100	20230324	91.65	132000	-2.58	20240102	127900	0.55	20240102	146700	-12.34	20231222	67100	91.65	20230324	2.87	N	079550	5000	1100 억	2884205	N	N	20	N	N
113	20240102	130617	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	129300	-1200	5	-0.92	20788097700	160604	63.46	131700	132000	127900	169600	91400	130500	129431.45	13.11	0	-16540	133100	131800	130300	129000	127500	132450	129650	1100	39100	5000	96570	100	1	22000000	28446	23.14	3.02	12	0.73	5588.00	42750.00	146700	20231222	-11.86	67100	20230324	92.70	132000	-2.05	20240102	127900	1.09	20240102	146700	-11.86	20231222	67100	92.70	20230324	2.87	N	079550	5000	1100 억	2884205	N	N	20	N	N
114	20240102	120617	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	129200	-1300	5	-1.00	18294690000	141296	55.83	131700	132000	127900	169600	91400	130500	129471.71	13.11	0	-17313	133100	131800	130300	129000	127500	132450	129650	1100	39100	5000	96570	100	1	22000000	28424	23.12	3.02	12	0.64	5588.00	42750.00	146700	20231222	-11.93	67100	20230324	92.55	132000	-2.12	20240102	127900	1.02	20240102	146700	-11.93	20231222	67100	92.55	20230324	2.87	N	079550	5000	1100 억	2884205	N	N	20	N	N
115	20240102	110617	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	128500	-2000	5	-1.53	15469036300	119409	47.19	131700	132000	127900	169600	91400	130500	129539.96	13.11	0	-21788	133100	131800	130300	129000	127500	132450	129650	1100	39100	5000	96570	100	1	22000000	28270	23.00	3.01	12	0.54	5588.00	42750.00	146700	20231222	-12.41	67100	20230324	91.51	132000	-2.65	20240102	127900	0.47	20240102	146700	-12.41	20231222	67100	91.51	20230324	2.87	N	079550	5000	1100 억	2884205	N	N	20	N	N
116	20240102	100610	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	131600	1100	2	0.84	3563590700	27182	10.74	131700	132000	130300	169600	91400	130500	131120.10	13.11	0	-1968	133100	131800	130300	129000	127500	132450	129650	1100	39100	5000	96570	100	1	22000000	28952	23.55	3.08	12	0.12	5588.00	42750.00	146700	20231222	-10.29	67100	20230324	96.13	132000	-0.30	20240102	130300	1.00	20240102	146700	-10.29	20231222	67100	96.13	20230324	2.87	N	079550	5000	1100 억	2884205	N	N	20	N	N
117	20240102	090603	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	130500	0	3	0.00	0	0	0.00	0	0	0	169600	91400	130500	0.00	13.11	0	0	133100	131800	130300	129000	127500	132450	129650	1100	39100	5000	96570	100	1	22000000	28710	23.35	3.05	12	0.00	5588.00	42750.00	146700	20231222	-11.04	67100	20230324	94.49	0	0.00	0	0	0.00	0	146700	-11.04	20231222	67100	94.49	20230324	2.87	N	079550	5000	1100 억	2884205	N	N	20	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History