KissMeData/017800/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

58 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	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	20240930	160329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45500	1350	2	3.06	5860824050	128980	147.26	44550	45850	44150	57300	30950	44150	45439.78	26.94	23209	46016	45082	44266	43332	42516	45550	43800	2122	13150	5000	33550	50	1	39092385	17787	5.66	1.26	12	0.33	8032.00	36191.00	48900	20231115	-6.95	37550	20240530	21.17	48500	-6.19	20240716	37550	21.17	20240530	48900	-6.95	20231115	37550	21.17	20240530	0.26	N	017800	5000	2122 억	10530449	N	N	17	N	N
3	20240930	150334	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45500	1350	2	3.06	5147265650	113317	129.37	44550	45850	44150	57300	30950	44150	45423.61	26.94	26987	46016	45082	44266	43332	42516	45550	43800	2122	13150	5000	33550	50	1	39092385	17787	5.66	1.26	12	0.29	8032.00	36191.00	48900	20231115	-6.95	37550	20240530	21.17	48500	-6.19	20240716	37550	21.17	20240530	48900	-6.95	20231115	37550	21.17	20240530	0.26	N	017800	5000	2122 억	10530449	N	N	961	N	N
4	20240930	140333	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45500	1350	2	3.06	4417998100	97315	111.10	44550	45850	44150	57300	30950	44150	45398.96	26.94	27754	46016	45082	44266	43332	42516	45550	43800	2122	13150	5000	33550	50	1	39092385	17787	5.66	1.26	12	0.25	8032.00	36191.00	48900	20231115	-6.95	37550	20240530	21.17	48500	-6.19	20240716	37550	21.17	20240530	48900	-6.95	20231115	37550	21.17	20240530	0.26	N	017800	5000	2122 억	10530449	N	N	961	N	N
5	20240930	130332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45600	1450	2	3.28	3974185500	87572	99.98	44550	45850	44150	57300	30950	44150	45381.93	26.94	28084	46016	45082	44266	43332	42516	45550	43800	2122	13150	5000	33550	50	1	39092385	17826	5.68	1.26	12	0.22	8032.00	36191.00	48900	20231115	-6.75	37550	20240530	21.44	48500	-5.98	20240716	37550	21.44	20240530	48900	-6.75	20231115	37550	21.44	20240530	0.26	N	017800	5000	2122 억	10530449	N	N	961	N	N
6	20240930	120332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45600	1450	2	3.28	3603576300	79436	90.69	44550	45850	44150	57300	30950	44150	45364.54	26.94	28300	46016	45082	44266	43332	42516	45550	43800	2122	13150	5000	33550	50	1	39092385	17826	5.68	1.26	12	0.20	8032.00	36191.00	48900	20231115	-6.75	37550	20240530	21.44	48500	-5.98	20240716	37550	21.44	20240530	48900	-6.75	20231115	37550	21.44	20240530	0.26	N	017800	5000	2122 억	10530449	N	N	961	N	N
7	20240930	110331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45500	1350	2	3.06	2619370400	57821	66.01	44550	45850	44150	57300	30950	44150	45301.39	26.94	23036	46016	45082	44266	43332	42516	45550	43800	2122	13150	5000	33550	50	1	39092385	17787	5.66	1.26	12	0.15	8032.00	36191.00	48900	20231115	-6.95	37550	20240530	21.17	48500	-6.19	20240716	37550	21.17	20240530	48900	-6.95	20231115	37550	21.17	20240530	0.26	N	017800	5000	2122 억	10530449	N	N	961	N	N
8	20240930	100330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45500	1350	2	3.06	1638080700	36286	41.43	44550	45650	44150	57300	30950	44150	45143.63	26.94	17414	46016	45082	44266	43332	42516	45550	43800	2122	13150	5000	33550	50	1	39092385	17787	5.66	1.26	12	0.09	8032.00	36191.00	48900	20231115	-6.95	37550	20240530	21.17	48500	-6.19	20240716	37550	21.17	20240530	48900	-6.95	20231115	37550	21.17	20240530	0.26	N	017800	5000	2122 억	10530449	N	N	961	N	N
9	20240930	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44500	350	2	0.79	87906900	1970	2.25	44550	44800	44150	57300	30950	44150	44623.03	26.94	64	46016	45082	44266	43332	42516	45550	43800	2122	13150	5000	33550	50	1	39092385	17396	5.54	1.23	12	0.01	8032.00	36191.00	48900	20231115	-9.00	37550	20240530	18.51	48500	-8.25	20240716	37550	18.51	20240530	48900	-9.00	20231115	37550	18.51	20240530	0.26	N	017800	5000	2122 억	10530449	N	N	961	N	N
10	20240927	160330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	400	2	0.91	3884364650	87377	116.79	43600	45200	43450	56800	30650	43750	44456.10	26.91	10610	44583	44166	43733	43316	42883	43950	43100	2122	13050	5000	33250	50	1	39092385	17259	5.50	1.22	12	0.22	8032.00	36191.00	48900	20231115	-9.71	37550	20240530	17.58	48500	-8.97	20240716	37550	17.58	20240530	48900	-9.71	20231115	37550	17.58	20240530	0.28	N	017800	5000	2122 억	10519328	N	N	961	N	N
11	20240927	150333	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44450	700	2	1.60	3609620250	81177	108.51	43600	45200	43450	56800	30650	43750	44466.05	26.91	12037	44583	44166	43733	43316	42883	43950	43100	2122	13050	5000	33250	50	1	39092385	17377	5.53	1.23	12	0.21	8032.00	36191.00	48900	20231115	-9.10	37550	20240530	18.38	48500	-8.35	20240716	37550	18.38	20240530	48900	-9.10	20231115	37550	18.38	20240530	0.28	N	017800	5000	2122 억	10519328	N	N	1290	N	N
12	20240927	140334	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44550	800	2	1.83	3081874050	69289	92.62	43600	45200	43450	56800	30650	43750	44478.55	26.91	14992	44583	44166	43733	43316	42883	43950	43100	2122	13050	5000	33250	50	1	39092385	17416	5.55	1.23	12	0.18	8032.00	36191.00	48900	20231115	-8.90	37550	20240530	18.64	48500	-8.14	20240716	37550	18.64	20240530	48900	-8.90	20231115	37550	18.64	20240530	0.28	N	017800	5000	2122 억	10519328	N	N	1290	N	N
13	20240927	130332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44700	950	2	2.17	2655816100	59746	79.86	43600	45200	43450	56800	30650	43750	44451.78	26.91	16983	44583	44166	43733	43316	42883	43950	43100	2122	13050	5000	33250	50	1	39092385	17474	5.57	1.24	12	0.15	8032.00	36191.00	48900	20231115	-8.59	37550	20240530	19.04	48500	-7.84	20240716	37550	19.04	20240530	48900	-8.59	20231115	37550	19.04	20240530	0.28	N	017800	5000	2122 억	10519328	N	N	1290	N	N
14	20240927	120329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44800	1050	2	2.40	2156788150	48584	64.94	43600	45200	43450	56800	30650	43750	44392.97	26.91	17442	44583	44166	43733	43316	42883	43950	43100	2122	13050	5000	33250	50	1	39092385	17513	5.58	1.24	12	0.12	8032.00	36191.00	48900	20231115	-8.38	37550	20240530	19.31	48500	-7.63	20240716	37550	19.31	20240530	48900	-8.38	20231115	37550	19.31	20240530	0.28	N	017800	5000	2122 억	10519328	N	N	1290	N	N
15	20240927	110332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	650	2	1.49	1068628450	24317	32.50	43600	44450	43450	56800	30650	43750	43945.74	26.91	8261	44583	44166	43733	43316	42883	43950	43100	2122	13050	5000	33250	50	1	39092385	17357	5.53	1.23	12	0.06	8032.00	36191.00	48900	20231115	-9.20	37550	20240530	18.24	48500	-8.45	20240716	37550	18.24	20240530	48900	-9.20	20231115	37550	18.24	20240530	0.28	N	017800	5000	2122 억	10519328	N	N	1290	N	N
16	20240927	100331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	-100	5	-0.23	323478000	7393	9.88	43600	44150	43500	56800	30650	43750	43754.63	26.91	495	44583	44166	43733	43316	42883	43950	43100	2122	13050	5000	33250	50	1	39092385	17064	5.43	1.21	12	0.02	8032.00	36191.00	48900	20231115	-10.74	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	48900	-10.74	20231115	37550	16.25	20240530	0.28	N	017800	5000	2122 억	10519328	N	N	1290	N	N
17	20240927	090331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	0	3	0.00	36487700	832	1.11	43600	44150	43600	56800	30650	43750	43855.41	26.91	317	44583	44166	43733	43316	42883	43950	43100	2122	13050	5000	33250	50	1	39092385	17103	5.45	1.21	12	0.00	8032.00	36191.00	48900	20231115	-10.53	37550	20240530	16.51	48500	-9.79	20240716	37550	16.51	20240530	48900	-10.53	20231115	37550	16.51	20240530	0.28	N	017800	5000	2122 억	10519328	N	N	1290	N	N
18	20240926	160327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	200	2	0.46	3274662250	74810	67.86	44000	44150	43300	56600	30500	43550	43773.06	26.94	3584	46416	44982	44216	42782	42016	44600	42400	2122	13050	5000	33090	50	1	39092385	17103	5.45	1.21	12	0.19	8032.00	36191.00	48900	20231115	-10.53	37550	20240530	16.51	48500	-9.79	20240716	37550	16.51	20240530	48900	-10.53	20231115	37550	16.51	20240530	0.29	N	017800	5000	2122 억	10531195	N	N	1290	N	N
19	20240926	150329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	400	2	0.92	2972553100	67925	61.62	44000	44150	43300	56600	30500	43550	43762.29	26.94	3577	46416	44982	44216	42782	42016	44600	42400	2122	13050	5000	33090	50	1	39092385	17181	5.47	1.21	12	0.17	8032.00	36191.00	48900	20231115	-10.12	37550	20240530	17.04	48500	-9.38	20240716	37550	17.04	20240530	48900	-10.12	20231115	37550	17.04	20240530	0.29	N	017800	5000	2122 억	10531195	N	N	4023	N	N
20	20240926	140330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43800	250	2	0.57	2321771350	53079	48.15	44000	44150	43300	56600	30500	43550	43741.81	26.94	8195	46416	44982	44216	42782	42016	44600	42400	2122	13050	5000	33090	50	1	39092385	17122	5.45	1.21	12	0.14	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.29	N	017800	5000	2122 억	10531195	N	N	4023	N	N
21	20240926	130331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	50	2	0.11	1677777400	38327	34.77	44000	44150	43400	56600	30500	43550	43775.34	26.94	8347	46416	44982	44216	42782	42016	44600	42400	2122	13050	5000	33090	50	1	39092385	17044	5.43	1.20	12	0.10	8032.00	36191.00	48900	20231115	-10.84	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	48900	-10.84	20231115	37550	16.11	20240530	0.29	N	017800	5000	2122 억	10531195	N	N	4023	N	N
22	20240926	120331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	100	2	0.23	1513104800	34551	31.34	44000	44150	43400	56600	30500	43550	43793.38	26.94	7091	46416	44982	44216	42782	42016	44600	42400	2122	13050	5000	33090	50	1	39092385	17064	5.43	1.21	12	0.09	8032.00	36191.00	48900	20231115	-10.74	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	48900	-10.74	20231115	37550	16.25	20240530	0.29	N	017800	5000	2122 억	10531195	N	N	4023	N	N
23	20240926	110330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	50	2	0.11	1206844950	27528	24.97	44000	44150	43550	56600	30500	43550	43840.64	26.94	5937	46416	44982	44216	42782	42016	44600	42400	2122	13050	5000	33090	50	1	39092385	17044	5.43	1.20	12	0.07	8032.00	36191.00	48900	20231115	-10.84	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	48900	-10.84	20231115	37550	16.11	20240530	0.29	N	017800	5000	2122 억	10531195	N	N	4023	N	N
24	20240926	100331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	550	2	1.26	703749500	16039	14.55	44000	44150	43550	56600	30500	43550	43877.41	26.94	4097	46416	44982	44216	42782	42016	44600	42400	2122	13050	5000	33090	50	1	39092385	17240	5.49	1.22	12	0.04	8032.00	36191.00	48900	20231115	-9.82	37550	20240530	17.44	48500	-9.07	20240716	37550	17.44	20240530	48900	-9.82	20231115	37550	17.44	20240530	0.29	N	017800	5000	2122 억	10531195	N	N	4023	N	N
25	20240926	090327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43850	300	2	0.69	64466800	1476	1.34	44000	44000	43550	56600	30500	43550	43676.78	26.94	922	46416	44982	44216	42782	42016	44600	42400	2122	13050	5000	33090	50	1	39092385	17142	5.46	1.21	12	0.00	8032.00	36191.00	48900	20231115	-10.33	37550	20240530	16.78	48500	-9.59	20240716	37550	16.78	20240530	48900	-10.33	20231115	37550	16.78	20240530	0.29	N	017800	5000	2122 억	10531195	N	N	4023	N	N
26	20240925	160326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	-50	5	-0.11	4864377250	110132	294.46	44950	45650	43450	56600	30550	43600	44168.69	26.93	19269	44200	43900	43450	43150	42700	43675	42925	2122	13000	5000	33130	50	1	39092385	17025	5.42	1.20	12	0.28	8032.00	36191.00	48900	20231115	-10.94	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	48900	-10.94	20231115	37550	15.98	20240530	0.27	N	017800	5000	2122 억	10529434	N	N	4023	N	N
27	20240925	150329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43850	250	2	0.57	4442590850	100478	268.65	44950	45650	43450	56600	30550	43600	44214.56	26.93	18749	44200	43900	43450	43150	42700	43675	42925	2122	13000	5000	33130	50	1	39092385	17142	5.46	1.21	12	0.26	8032.00	36191.00	48900	20231115	-10.33	37550	20240530	16.78	48500	-9.59	20240716	37550	16.78	20240530	48900	-10.33	20231115	37550	16.78	20240530	0.27	N	017800	5000	2122 억	10529434	N	N	45	N	N
28	20240925	140330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	500	2	1.15	3777200600	85312	228.10	44950	45650	43600	56600	30550	43600	44275.14	26.93	18491	44200	43900	43450	43150	42700	43675	42925	2122	13000	5000	33130	50	1	39092385	17240	5.49	1.22	12	0.22	8032.00	36191.00	48900	20231115	-9.82	37550	20240530	17.44	48500	-9.07	20240716	37550	17.44	20240530	48900	-9.82	20231115	37550	17.44	20240530	0.27	N	017800	5000	2122 억	10529434	N	N	45	N	N
29	20240925	130330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	350	2	0.80	3342505000	75451	201.74	44950	45650	43600	56600	30550	43600	44300.34	26.93	17056	44200	43900	43450	43150	42700	43675	42925	2122	13000	5000	33130	50	1	39092385	17181	5.47	1.21	12	0.19	8032.00	36191.00	48900	20231115	-10.12	37550	20240530	17.04	48500	-9.38	20240716	37550	17.04	20240530	48900	-10.12	20231115	37550	17.04	20240530	0.27	N	017800	5000	2122 억	10529434	N	N	45	N	N
30	20240925	120329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43800	200	2	0.46	2663294850	59931	160.24	44950	45650	43600	56600	30550	43600	44439.35	26.93	15286	44200	43900	43450	43150	42700	43675	42925	2122	13000	5000	33130	50	1	39092385	17122	5.45	1.21	12	0.15	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.27	N	017800	5000	2122 억	10529434	N	N	45	N	N
31	20240925	110328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	400	2	0.92	2254671600	50619	135.34	44950	45650	43750	56600	30550	43600	44542.00	26.93	16312	44200	43900	43450	43150	42700	43675	42925	2122	13000	5000	33130	50	1	39092385	17201	5.48	1.22	12	0.13	8032.00	36191.00	48900	20231115	-10.02	37550	20240530	17.18	48500	-9.28	20240716	37550	17.18	20240530	48900	-10.02	20231115	37550	17.18	20240530	0.27	N	017800	5000	2122 억	10529434	N	N	45	N	N
32	20240925	100330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	400	2	0.92	1783800900	39911	106.71	44950	45650	43750	56600	30550	43600	44694.47	26.93	16549	44200	43900	43450	43150	42700	43675	42925	2122	13000	5000	33130	50	1	39092385	17201	5.48	1.22	12	0.10	8032.00	36191.00	48900	20231115	-10.02	37550	20240530	17.18	48500	-9.28	20240716	37550	17.18	20240530	48900	-10.02	20231115	37550	17.18	20240530	0.27	N	017800	5000	2122 억	10529434	N	N	45	N	N
33	20240925	090329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45150	1550	2	3.56	768056700	17007	45.47	44950	45650	44500	56600	30550	43600	45161.21	26.93	8392	44200	43900	43450	43150	42700	43675	42925	2122	13000	5000	33130	50	1	39092385	17650	5.62	1.25	12	0.04	8032.00	36191.00	48900	20231115	-7.67	37550	20240530	20.24	48500	-6.91	20240716	37550	20.24	20240530	48900	-7.67	20231115	37550	20.24	20240530	0.27	N	017800	5000	2122 억	10529434	N	N	45	N	N
34	20240924	160327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	400	2	0.93	1611381650	37080	44.28	43750	43750	43000	56100	30250	43200	43456.27	26.95	-4715	44466	43832	43066	42432	41666	44150	42750	2122	12900	5000	32830	50	1	39092385	17044	5.43	1.20	12	0.09	8032.00	36191.00	48900	20231115	-10.84	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	48900	-10.84	20231115	37550	16.11	20240530	0.27	N	017800	5000	2122 억	10535210	N	N	45	N	N
35	20240924	150326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	400	2	0.93	1355127000	31202	37.26	43750	43750	43000	56100	30250	43200	43430.78	26.95	-5968	44466	43832	43066	42432	41666	44150	42750	2122	12900	5000	32830	50	1	39092385	17044	5.43	1.20	12	0.08	8032.00	36191.00	48900	20231115	-10.84	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	48900	-10.84	20231115	37550	16.11	20240530	0.27	N	017800	5000	2122 억	10535210	N	N	124	N	N
36	20240924	140326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	300	2	0.69	1035260100	23856	28.49	43750	43750	43000	56100	30250	43200	43396.22	26.95	-6317	44466	43832	43066	42432	41666	44150	42750	2122	12900	5000	32830	50	1	39092385	17005	5.42	1.20	12	0.06	8032.00	36191.00	48900	20231115	-11.04	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	48900	-11.04	20231115	37550	15.85	20240530	0.27	N	017800	5000	2122 억	10535210	N	N	124	N	N
37	20240924	130327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	300	2	0.69	866110050	19962	23.84	43750	43750	43000	56100	30250	43200	43387.95	26.95	-5011	44466	43832	43066	42432	41666	44150	42750	2122	12900	5000	32830	50	1	39092385	17005	5.42	1.20	12	0.05	8032.00	36191.00	48900	20231115	-11.04	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	48900	-11.04	20231115	37550	15.85	20240530	0.27	N	017800	5000	2122 억	10535210	N	N	124	N	N
38	20240924	120327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	400	2	0.93	698733400	16106	19.23	43750	43750	43000	56100	30250	43200	43383.43	26.95	-3871	44466	43832	43066	42432	41666	44150	42750	2122	12900	5000	32830	50	1	39092385	17044	5.43	1.20	12	0.04	8032.00	36191.00	48900	20231115	-10.84	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	48900	-10.84	20231115	37550	16.11	20240530	0.27	N	017800	5000	2122 억	10535210	N	N	124	N	N
39	20240924	110327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43350	150	2	0.35	552455350	12742	15.21	43750	43750	43000	56100	30250	43200	43357.05	26.95	-4208	44466	43832	43066	42432	41666	44150	42750	2122	12900	5000	32830	50	1	39092385	16947	5.40	1.20	12	0.03	8032.00	36191.00	48900	20231115	-11.35	37550	20240530	15.45	48500	-10.62	20240716	37550	15.45	20240530	48900	-11.35	20231115	37550	15.45	20240530	0.27	N	017800	5000	2122 억	10535210	N	N	124	N	N
40	20240924	100326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	-150	5	-0.35	388898000	8964	10.70	43750	43750	43000	56100	30250	43200	43384.45	26.95	-3756	44466	43832	43066	42432	41666	44150	42750	2122	12900	5000	32830	50	1	39092385	16829	5.36	1.19	12	0.02	8032.00	36191.00	48900	20231115	-11.96	37550	20240530	14.65	48500	-11.24	20240716	37550	14.65	20240530	48900	-11.96	20231115	37550	14.65	20240530	0.27	N	017800	5000	2122 억	10535210	N	N	124	N	N
41	20240924	090326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	450	2	1.04	15892900	364	0.43	43750	43750	43400	56100	30250	43200	43663.09	26.95	198	44466	43832	43066	42432	41666	44150	42750	2122	12900	5000	32830	50	1	39092385	17064	5.43	1.21	12	0.00	8032.00	36191.00	48900	20231115	-10.74	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	48900	-10.74	20231115	37550	16.25	20240530	0.27	N	017800	5000	2122 억	10535210	N	N	124	N	N
42	20240923	160326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	850	2	2.01	3612000700	83729	186.51	42900	43700	42300	55000	29650	42350	43139.17	26.96	1344	44083	43216	42783	41916	41483	43000	41700	2122	12650	5000	32180	50	1	39092385	16888	5.38	1.19	12	0.21	8032.00	36191.00	48900	20231115	-11.66	37550	20240530	15.05	48500	-10.93	20240716	37550	15.05	20240530	48900	-11.66	20231115	37550	15.05	20240530	0.28	N	017800	5000	2122 억	10540134	N	N	114	N	N
43	20240923	150327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	1150	2	2.72	3333237000	77304	172.20	42900	43700	42300	55000	29650	42350	43118.57	26.96	2319	44083	43216	42783	41916	41483	43000	41700	2122	12650	5000	32180	50	1	39092385	17005	5.42	1.20	12	0.20	8032.00	36191.00	48900	20231115	-11.04	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	48900	-11.04	20231115	37550	15.85	20240530	0.28	N	017800	5000	2122 억	10540134	N	N	220	N	N
44	20240923	140328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	1200	2	2.83	2427306550	56427	125.69	42900	43700	42300	55000	29650	42350	43016.77	26.96	3255	44083	43216	42783	41916	41483	43000	41700	2122	12650	5000	32180	50	1	39092385	17025	5.42	1.20	12	0.14	8032.00	36191.00	48900	20231115	-10.94	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	48900	-10.94	20231115	37550	15.98	20240530	0.28	N	017800	5000	2122 억	10540134	N	N	220	N	N
45	20240923	130326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	550	2	1.30	1274717350	29861	66.52	42900	43050	42300	55000	29650	42350	42688.38	26.96	-2812	44083	43216	42783	41916	41483	43000	41700	2122	12650	5000	32180	50	1	39092385	16771	5.34	1.19	12	0.08	8032.00	36191.00	48900	20231115	-12.27	37550	20240530	14.25	48500	-11.55	20240716	37550	14.25	20240530	48900	-12.27	20231115	37550	14.25	20240530	0.28	N	017800	5000	2122 억	10540134	N	N	220	N	N
46	20240923	120326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	150	2	0.35	692312550	16255	36.21	42900	43000	42300	55000	29650	42350	42590.76	26.96	-4732	44083	43216	42783	41916	41483	43000	41700	2122	12650	5000	32180	50	1	39092385	16614	5.29	1.17	12	0.04	8032.00	36191.00	48900	20231115	-13.09	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	48900	-13.09	20231115	37550	13.18	20240530	0.28	N	017800	5000	2122 억	10540134	N	N	220	N	N
47	20240923	110327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	50	2	0.12	490712450	11502	25.62	42900	43000	42300	55000	29650	42350	42663.26	26.96	-2563	44083	43216	42783	41916	41483	43000	41700	2122	12650	5000	32180	50	1	39092385	16575	5.28	1.17	12	0.03	8032.00	36191.00	48900	20231115	-13.29	37550	20240530	12.92	48500	-12.58	20240716	37550	12.92	20240530	48900	-13.29	20231115	37550	12.92	20240530	0.28	N	017800	5000	2122 억	10540134	N	N	220	N	N
48	20240923	100325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	250	2	0.59	332696200	7785	17.34	42900	43000	42350	55000	29650	42350	42735.59	26.96	-1736	44083	43216	42783	41916	41483	43000	41700	2122	12650	5000	32180	50	1	39092385	16653	5.30	1.18	12	0.02	8032.00	36191.00	48900	20231115	-12.88	37550	20240530	13.45	48500	-12.16	20240716	37550	13.45	20240530	48900	-12.88	20231115	37550	13.45	20240530	0.28	N	017800	5000	2122 억	10540134	N	N	220	N	N
49	20240923	090324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	150	2	0.35	41028500	958	2.13	42900	42900	42450	55000	29650	42350	42827.74	26.96	273	44083	43216	42783	41916	41483	43000	41700	2122	12650	5000	32180	50	1	39092385	16614	5.29	1.17	12	0.00	8032.00	36191.00	48900	20231115	-13.09	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	48900	-13.09	20231115	37550	13.18	20240530	0.28	N	017800	5000	2122 억	10540134	N	N	220	N	N
50	20240913	160312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43150	1050	2	2.49	2569130600	60310	77.68	42550	43150	41750	54700	29500	42100	42598.38	27.01	16754	42966	42532	41966	41532	40966	42750	41750	2122	12600	5000	31990	50	1	39092385	16868	5.37	1.19	12	0.15	8032.00	36191.00	48900	20231115	-11.76	37550	20240530	14.91	48500	-11.03	20240716	37550	14.91	20240530	48900	-11.76	20231115	37550	14.91	20240530	0.28	N	017800	5000	2122 억	10558595	N	N	234	N	N
51	20240913	150316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	800	2	1.90	2071466850	48753	62.79	42550	42950	41750	54700	29500	42100	42489.01	27.01	13562	42966	42532	41966	41532	40966	42750	41750	2122	12600	5000	31990	50	1	39092385	16771	5.34	1.19	12	0.12	8032.00	36191.00	48900	20231115	-12.27	37550	20240530	14.25	48500	-11.55	20240716	37550	14.25	20240530	48900	-12.27	20231115	37550	14.25	20240530	0.28	N	017800	5000	2122 억	10558595	N	N	42	N	N
52	20240913	140316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	750	2	1.78	1683442700	39703	51.14	42550	42950	41750	54700	29500	42100	42400.89	27.01	9943	42966	42532	41966	41532	40966	42750	41750	2122	12600	5000	31990	50	1	39092385	16751	5.33	1.18	12	0.10	8032.00	36191.00	48900	20231115	-12.37	37550	20240530	14.11	48500	-11.65	20240716	37550	14.11	20240530	48900	-12.37	20231115	37550	14.11	20240530	0.28	N	017800	5000	2122 억	10558595	N	N	42	N	N
53	20240913	130314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	400	2	0.95	1092541000	25900	33.36	42550	42600	41750	54700	29500	42100	42183.05	27.01	3746	42966	42532	41966	41532	40966	42750	41750	2122	12600	5000	31990	50	1	39092385	16614	5.29	1.17	12	0.07	8032.00	36191.00	48900	20231115	-13.09	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	48900	-13.09	20231115	37550	13.18	20240530	0.28	N	017800	5000	2122 억	10558595	N	N	42	N	N
54	20240913	120314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	200	2	0.48	821362150	19505	25.12	42550	42600	41750	54700	29500	42100	42110.34	27.01	1865	42966	42532	41966	41532	40966	42750	41750	2122	12600	5000	31990	50	1	39092385	16536	5.27	1.17	12	0.05	8032.00	36191.00	48900	20231115	-13.50	37550	20240530	12.65	48500	-12.78	20240716	37550	12.65	20240530	48900	-13.50	20231115	37550	12.65	20240530	0.28	N	017800	5000	2122 억	10558595	N	N	42	N	N
55	20240913	110314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	0	3	0.00	615542450	14634	18.85	42550	42600	41750	54700	29500	42100	42062.49	27.01	188	42966	42532	41966	41532	40966	42750	41750	2122	12600	5000	31990	50	1	39092385	16458	5.24	1.16	12	0.04	8032.00	36191.00	48900	20231115	-13.91	37550	20240530	12.12	48500	-13.20	20240716	37550	12.12	20240530	48900	-13.91	20231115	37550	12.12	20240530	0.28	N	017800	5000	2122 억	10558595	N	N	42	N	N
56	20240913	100315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	-150	5	-0.36	348018150	8252	10.63	42550	42600	41900	54700	29500	42100	42173.79	27.01	-382	42966	42532	41966	41532	40966	42750	41750	2122	12600	5000	31990	50	1	39092385	16399	5.22	1.16	12	0.02	8032.00	36191.00	48900	20231115	-14.21	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	48900	-14.21	20231115	37550	11.72	20240530	0.28	N	017800	5000	2122 억	10558595	N	N	42	N	N
57	20240913	090316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	250	2	0.59	21693350	511	0.66	42550	42600	42200	54700	29500	42100	42452.74	27.01	210	42966	42532	41966	41532	40966	42750	41750	2122	12600	5000	31990	50	1	39092385	16556	5.27	1.17	12	0.00	8032.00	36191.00	48900	20231115	-13.39	37550	20240530	12.78	48500	-12.68	20240716	37550	12.78	20240530	48900	-13.39	20231115	37550	12.78	20240530	0.28	N	017800	5000	2122 억	10558595	N	N	42	N	N
58	20240912	160314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	200	2	0.48	3262475800	77565	272.23	42000	42400	41400	54400	29350	41900	42061.09	26.92	15395	42433	42166	41783	41516	41133	41975	41325	2122	12500	5000	31840	50	1	39092385	16458	5.24	1.16	12	0.20	8032.00	36191.00	48900	20231115	-13.91	37550	20240530	12.12	48500	-13.20	20240716	37550	12.12	20240530	48900	-13.91	20231115	37550	12.12	20240530	0.28	N	017800	5000	2122 억	10522050	N	N	32	N	N
59	20240912	150313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	300	2	0.72	1482688350	35297	123.88	42000	42400	41400	54400	29350	41900	42006.07	26.92	10398	42433	42166	41783	41516	41133	41975	41325	2122	12500	5000	31840	50	1	39092385	16497	5.25	1.17	12	0.09	8032.00	36191.00	48900	20231115	-13.70	37550	20240530	12.38	48500	-12.99	20240716	37550	12.38	20240530	48900	-13.70	20231115	37550	12.38	20240530	0.28	N	017800	5000	2122 억	10522050	N	N	54	N	N
60	20240912	140314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	250	2	0.60	1211862400	28887	101.39	42000	42200	41400	54400	29350	41900	41951.83	26.92	8655	42433	42166	41783	41516	41133	41975	41325	2122	12500	5000	31840	50	1	39092385	16477	5.25	1.16	12	0.07	8032.00	36191.00	48900	20231115	-13.80	37550	20240530	12.25	48500	-13.09	20240716	37550	12.25	20240530	48900	-13.80	20231115	37550	12.25	20240530	0.28	N	017800	5000	2122 억	10522050	N	N	54	N	N
61	20240912	130312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	150	2	0.36	957832050	22850	80.20	42000	42150	41400	54400	29350	41900	41918.25	26.92	5796	42433	42166	41783	41516	41133	41975	41325	2122	12500	5000	31840	50	1	39092385	16438	5.24	1.16	12	0.06	8032.00	36191.00	48900	20231115	-14.01	37550	20240530	11.98	48500	-13.30	20240716	37550	11.98	20240530	48900	-14.01	20231115	37550	11.98	20240530	0.28	N	017800	5000	2122 억	10522050	N	N	54	N	N
62	20240912	120312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	50	2	0.12	754113950	17991	63.14	42000	42150	41400	54400	29350	41900	41916.18	26.92	3521	42433	42166	41783	41516	41133	41975	41325	2122	12500	5000	31840	50	1	39092385	16399	5.22	1.16	12	0.05	8032.00	36191.00	48900	20231115	-14.21	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	48900	-14.21	20231115	37550	11.72	20240530	0.28	N	017800	5000	2122 억	10522050	N	N	54	N	N
63	20240912	110312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	0	3	0.00	617815800	14740	51.73	42000	42150	41400	54400	29350	41900	41914.23	26.92	2604	42433	42166	41783	41516	41133	41975	41325	2122	12500	5000	31840	50	1	39092385	16380	5.22	1.16	12	0.04	8032.00	36191.00	48900	20231115	-14.31	37550	20240530	11.58	48500	-13.61	20240716	37550	11.58	20240530	48900	-14.31	20231115	37550	11.58	20240530	0.28	N	017800	5000	2122 억	10522050	N	N	54	N	N
64	20240912	100313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	100	2	0.24	431935250	10292	36.12	42000	42150	41850	54400	29350	41900	41968.06	26.92	1796	42433	42166	41783	41516	41133	41975	41325	2122	12500	5000	31840	50	1	39092385	16419	5.23	1.16	12	0.03	8032.00	36191.00	48900	20231115	-14.11	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	48900	-14.11	20231115	37550	11.85	20240530	0.28	N	017800	5000	2122 억	10522050	N	N	54	N	N
65	20240912	090314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	0	3	0.00	16073150	383	1.34	42000	42050	41900	54400	29350	41900	41966.45	26.92	-52	42433	42166	41783	41516	41133	41975	41325	2122	12500	5000	31840	50	1	39092385	16380	5.22	1.16	12	0.00	8032.00	36191.00	48900	20231115	-14.31	37550	20240530	11.58	48500	-13.61	20240716	37550	11.58	20240530	48900	-14.31	20231115	37550	11.58	20240530	0.28	N	017800	5000	2122 억	10522050	N	N	54	N	N
66	20240911	160309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	200	2	0.48	1187688350	28479	124.63	42000	42050	41400	54200	29200	41700	41704.00	26.91	4642	42466	42082	41766	41382	41066	42275	41575	2122	12500	5000	31690	50	1	39092385	16380	5.22	1.16	12	0.07	8032.00	36191.00	48900	20231115	-14.31	37550	20240530	11.58	48500	-13.61	20240716	37550	11.58	20240530	48900	-14.31	20231115	37550	11.58	20240530	0.29	N	017800	5000	2122 억	10519629	N	N	54	N	N
67	20240911	150310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41450	-250	5	-0.60	1015324550	24349	106.56	42000	42050	41400	54200	29200	41700	41698.82	26.91	4868	42466	42082	41766	41382	41066	42275	41575	2122	12500	5000	31690	50	1	39092385	16204	5.16	1.15	12	0.06	8032.00	36191.00	48900	20231115	-15.24	37550	20240530	10.39	48500	-14.54	20240716	37550	10.39	20240530	48900	-15.24	20231115	37550	10.39	20240530	0.29	N	017800	5000	2122 억	10519629	N	N	333	N	N
68	20240911	140311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	50	2	0.12	786420650	18842	82.46	42000	42050	41500	54200	29200	41700	41737.64	26.91	3842	42466	42082	41766	41382	41066	42275	41575	2122	12500	5000	31690	50	1	39092385	16321	5.20	1.15	12	0.05	8032.00	36191.00	48900	20231115	-14.62	37550	20240530	11.19	48500	-13.92	20240716	37550	11.19	20240530	48900	-14.62	20231115	37550	11.19	20240530	0.29	N	017800	5000	2122 억	10519629	N	N	333	N	N
69	20240911	130308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-100	5	-0.24	653465850	15644	68.46	42000	42050	41500	54200	29200	41700	41771.03	26.91	1713	42466	42082	41766	41382	41066	42275	41575	2122	12500	5000	31690	50	1	39092385	16262	5.18	1.15	12	0.04	8032.00	36191.00	48900	20231115	-14.93	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	48900	-14.93	20231115	37550	10.79	20240530	0.29	N	017800	5000	2122 억	10519629	N	N	333	N	N
70	20240911	120314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	0	3	0.00	550325000	13165	57.61	42000	42050	41550	54200	29200	41700	41802.13	26.91	691	42466	42082	41766	41382	41066	42275	41575	2122	12500	5000	31690	50	1	39092385	16302	5.19	1.15	12	0.03	8032.00	36191.00	48900	20231115	-14.72	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	48900	-14.72	20231115	37550	11.05	20240530	0.29	N	017800	5000	2122 억	10519629	N	N	333	N	N
71	20240911	110307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	-50	5	-0.12	469780000	11232	49.15	42000	42050	41550	54200	29200	41700	41825.15	26.91	629	42466	42082	41766	41382	41066	42275	41575	2122	12500	5000	31690	50	1	39092385	16282	5.19	1.15	12	0.03	8032.00	36191.00	48900	20231115	-14.83	37550	20240530	10.92	48500	-14.12	20240716	37550	10.92	20240530	48900	-14.83	20231115	37550	10.92	20240530	0.29	N	017800	5000	2122 억	10519629	N	N	333	N	N
72	20240911	100308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	350	2	0.84	305957000	7309	31.99	42000	42050	41550	54200	29200	41700	41860.33	26.91	1411	42466	42082	41766	41382	41066	42275	41575	2122	12500	5000	31690	50	1	39092385	16438	5.24	1.16	12	0.02	8032.00	36191.00	48900	20231115	-14.01	37550	20240530	11.98	48500	-13.30	20240716	37550	11.98	20240530	48900	-14.01	20231115	37550	11.98	20240530	0.29	N	017800	5000	2122 억	10519629	N	N	333	N	N
73	20240911	090311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	50	2	0.12	18386550	439	1.92	42000	42000	41700	54200	29200	41700	41883.22	26.91	91	42466	42082	41766	41382	41066	42275	41575	2122	12500	5000	31690	50	1	39092385	16321	5.20	1.15	12	0.00	8032.00	36191.00	48900	20231115	-14.62	37550	20240530	11.19	48500	-13.92	20240716	37550	11.19	20240530	48900	-14.62	20231115	37550	11.19	20240530	0.29	N	017800	5000	2122 억	10519629	N	N	333	N	N
74	20240910	160308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-200	5	-0.48	951896300	22792	76.88	41600	42150	41450	54400	29350	41900	41764.71	26.90	4660	43566	42732	41166	40332	38766	43150	40750	2122	12500	5000	31840	50	1	39092385	16302	5.19	1.15	12	0.06	8032.00	36191.00	48900	20231115	-14.72	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	48900	-14.72	20231115	37550	11.05	20240530	0.29	N	017800	5000	2122 억	10514274	N	N	333	N	N
75	20240910	150311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41500	-400	5	-0.95	836280950	20015	67.51	41600	42150	41500	54400	29350	41900	41782.71	26.90	5198	43566	42732	41166	40332	38766	43150	40750	2122	12500	5000	31840	50	1	39092385	16223	5.17	1.15	12	0.05	8032.00	36191.00	48900	20231115	-15.13	37550	20240530	10.52	48500	-14.43	20240716	37550	10.52	20240530	48900	-15.13	20231115	37550	10.52	20240530	0.29	N	017800	5000	2122 억	10514274	N	N	65	N	N
76	20240910	140309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-300	5	-0.72	640944450	15317	51.67	41600	42150	41500	54400	29350	41900	41845.30	26.90	4697	43566	42732	41166	40332	38766	43150	40750	2122	12500	5000	31840	50	1	39092385	16262	5.18	1.15	12	0.04	8032.00	36191.00	48900	20231115	-14.93	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	48900	-14.93	20231115	37550	10.79	20240530	0.29	N	017800	5000	2122 억	10514274	N	N	65	N	N
77	20240910	130309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	-50	5	-0.12	565544200	13510	45.57	41600	42150	41500	54400	29350	41900	41861.15	26.90	4359	43566	42732	41166	40332	38766	43150	40750	2122	12500	5000	31840	50	1	39092385	16360	5.21	1.16	12	0.03	8032.00	36191.00	48900	20231115	-14.42	37550	20240530	11.45	48500	-13.71	20240716	37550	11.45	20240530	48900	-14.42	20231115	37550	11.45	20240530	0.29	N	017800	5000	2122 억	10514274	N	N	65	N	N
78	20240910	120309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	0	3	0.00	471401050	11256	37.97	41600	42150	41500	54400	29350	41900	41879.98	26.90	3270	43566	42732	41166	40332	38766	43150	40750	2122	12500	5000	31840	50	1	39092385	16380	5.22	1.16	12	0.03	8032.00	36191.00	48900	20231115	-14.31	37550	20240530	11.58	48500	-13.61	20240716	37550	11.58	20240530	48900	-14.31	20231115	37550	11.58	20240530	0.29	N	017800	5000	2122 억	10514274	N	N	65	N	N
79	20240910	110308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	100	2	0.24	359813200	8591	28.98	41600	42150	41500	54400	29350	41900	41882.57	26.90	2728	43566	42732	41166	40332	38766	43150	40750	2122	12500	5000	31840	50	1	39092385	16419	5.23	1.16	12	0.02	8032.00	36191.00	48900	20231115	-14.11	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	48900	-14.11	20231115	37550	11.85	20240530	0.29	N	017800	5000	2122 억	10514274	N	N	65	N	N
80	20240910	100309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	150	2	0.36	223336350	5339	18.01	41600	42050	41500	54400	29350	41900	41831.12	26.90	1502	43566	42732	41166	40332	38766	43150	40750	2122	12500	5000	31840	50	1	39092385	16438	5.24	1.16	12	0.01	8032.00	36191.00	48900	20231115	-14.01	37550	20240530	11.98	48500	-13.30	20240716	37550	11.98	20240530	48900	-14.01	20231115	37550	11.98	20240530	0.29	N	017800	5000	2122 억	10514274	N	N	65	N	N
81	20240910	090307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41500	-400	5	-0.95	33097900	796	2.69	41600	41700	41500	54400	29350	41900	41580.28	26.90	-532	43566	42732	41166	40332	38766	43150	40750	2122	12500	5000	31840	50	1	39092385	16223	5.17	1.15	12	0.00	8032.00	36191.00	48900	20231115	-15.13	37550	20240530	10.52	48500	-14.43	20240716	37550	10.52	20240530	48900	-15.13	20231115	37550	10.52	20240530	0.29	N	017800	5000	2122 억	10514274	N	N	65	N	N
82	20240909	160305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	300	2	0.72	1219855350	29631	53.97	41000	42000	39600	54000	29150	41600	41168.21	26.89	136	43100	42350	41550	40800	40000	41950	40400	2122	12400	5000	31610	50	1	39092385	16380	5.22	1.16	12	0.08	8032.00	36191.00	48900	20231115	-14.31	37550	20240530	11.58	48500	-13.61	20240716	37550	11.58	20240530	48900	-14.31	20231115	37550	11.58	20240530	0.29	N	017800	5000	2122 억	10513519	N	N	65	N	N
83	20240909	150305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	0	3	0.00	1143726800	27811	50.66	41000	42000	39600	54000	29150	41600	41124.98	26.89	507	43100	42350	41550	40800	40000	41950	40400	2122	12400	5000	31610	50	1	39092385	16262	5.18	1.15	12	0.07	8032.00	36191.00	48900	20231115	-14.93	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	48900	-14.93	20231115	37550	10.79	20240530	0.29	N	017800	5000	2122 억	10513519	N	N	115	N	N
84	20240909	140307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	100	2	0.24	1048420600	25527	46.50	41000	42000	39600	54000	29150	41600	41071.05	26.89	120	43100	42350	41550	40800	40000	41950	40400	2122	12400	5000	31610	50	1	39092385	16302	5.19	1.15	12	0.07	8032.00	36191.00	48900	20231115	-14.72	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	48900	-14.72	20231115	37550	11.05	20240530	0.29	N	017800	5000	2122 억	10513519	N	N	115	N	N
85	20240909	130305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	0	3	0.00	942235350	22982	41.86	41000	42000	39600	54000	29150	41600	40998.84	26.89	438	43100	42350	41550	40800	40000	41950	40400	2122	12400	5000	31610	50	1	39092385	16262	5.18	1.15	12	0.06	8032.00	36191.00	48900	20231115	-14.93	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	48900	-14.93	20231115	37550	10.79	20240530	0.29	N	017800	5000	2122 억	10513519	N	N	115	N	N
86	20240909	120305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	150	2	0.36	802533000	19619	35.74	41000	42000	39600	54000	29150	41600	40905.91	26.89	2024	43100	42350	41550	40800	40000	41950	40400	2122	12400	5000	31610	50	1	39092385	16321	5.20	1.15	12	0.05	8032.00	36191.00	48900	20231115	-14.62	37550	20240530	11.19	48500	-13.92	20240716	37550	11.19	20240530	48900	-14.62	20231115	37550	11.19	20240530	0.29	N	017800	5000	2122 억	10513519	N	N	115	N	N
87	20240909	110304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	150	2	0.36	690164300	16925	30.83	41000	41750	39600	54000	29150	41600	40777.80	26.89	2394	43100	42350	41550	40800	40000	41950	40400	2122	12400	5000	31610	50	1	39092385	16321	5.20	1.15	12	0.04	8032.00	36191.00	48900	20231115	-14.62	37550	20240530	11.19	48500	-13.92	20240716	37550	11.19	20240530	48900	-14.62	20231115	37550	11.19	20240530	0.29	N	017800	5000	2122 억	10513519	N	N	115	N	N
88	20240909	100307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41250	-350	5	-0.84	576958950	14196	25.86	41000	41500	39600	54000	29150	41600	40642.36	26.89	1931	43100	42350	41550	40800	40000	41950	40400	2122	12400	5000	31610	50	1	39092385	16126	5.14	1.14	12	0.04	8032.00	36191.00	48900	20231115	-15.64	37550	20240530	9.85	48500	-14.95	20240716	37550	9.85	20240530	48900	-15.64	20231115	37550	9.85	20240530	0.29	N	017800	5000	2122 억	10513519	N	N	115	N	N
89	20240909	090303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40900	-700	5	-1.68	55149550	1347	2.45	41000	41100	40750	54000	29150	41600	40942.50	26.89	-645	43100	42350	41550	40800	40000	41950	40400	2122	12400	5000	31610	50	1	39092385	15989	5.09	1.13	12	0.00	8032.00	36191.00	48900	20231115	-16.36	37550	20240530	8.92	48500	-15.67	20240716	37550	8.92	20240530	48900	-16.36	20231115	37550	8.92	20240530	0.29	N	017800	5000	2122 억	10513519	N	N	115	N	N
90	20240906	160302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-450	5	-1.07	2274030350	54780	214.04	42300	42300	40750	54600	29450	42050	41512.05	26.93	-18083	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16262	5.18	1.15	12	0.14	8032.00	36191.00	48900	20231115	-14.93	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	48900	-14.93	20231115	37550	10.79	20240530	0.29	N	017800	5000	2122 억	10529102	N	N	115	N	N
91	20240906	150306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	-200	5	-0.48	2139675700	51558	201.45	42300	42300	40750	54600	29450	42050	41500.36	26.93	-16855	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16360	5.21	1.16	12	0.13	8032.00	36191.00	48900	20231115	-14.42	37550	20240530	11.45	48500	-13.71	20240716	37550	11.45	20240530	48900	-14.42	20231115	37550	11.45	20240530	0.29	N	017800	5000	2122 억	10529102	N	N	1388	N	N
92	20240906	140306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	-200	5	-0.48	1850245000	44632	174.39	42300	42300	40750	54600	29450	42050	41455.57	26.93	-14028	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16360	5.21	1.16	12	0.11	8032.00	36191.00	48900	20231115	-14.42	37550	20240530	11.45	48500	-13.71	20240716	37550	11.45	20240530	48900	-14.42	20231115	37550	11.45	20240530	0.29	N	017800	5000	2122 억	10529102	N	N	1388	N	N
93	20240906	130303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41550	-500	5	-1.19	1506625350	36414	142.28	42300	42300	40750	54600	29450	42050	41374.89	26.93	-10374	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16243	5.17	1.15	12	0.09	8032.00	36191.00	48900	20231115	-15.03	37550	20240530	10.65	48500	-14.33	20240716	37550	10.65	20240530	48900	-15.03	20231115	37550	10.65	20240530	0.29	N	017800	5000	2122 억	10529102	N	N	1388	N	N
94	20240906	120305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41550	-500	5	-1.19	1174281200	28433	111.10	42300	42300	40750	54600	29450	42050	41299.94	26.93	-8347	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16243	5.17	1.15	12	0.07	8032.00	36191.00	48900	20231115	-15.03	37550	20240530	10.65	48500	-14.33	20240716	37550	10.65	20240530	48900	-15.03	20231115	37550	10.65	20240530	0.29	N	017800	5000	2122 억	10529102	N	N	1388	N	N
95	20240906	110308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40950	-1100	5	-2.62	766726550	18588	72.63	42300	42300	40750	54600	29450	42050	41248.47	26.93	-7749	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16008	5.10	1.13	12	0.05	8032.00	36191.00	48900	20231115	-16.26	37550	20240530	9.05	48500	-15.57	20240716	37550	9.05	20240530	48900	-16.26	20231115	37550	9.05	20240530	0.29	N	017800	5000	2122 억	10529102	N	N	1388	N	N
96	20240906	100303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40950	-1100	5	-2.62	518508400	12519	48.92	42300	42300	40950	54600	29450	42050	41417.72	26.93	-5779	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16008	5.10	1.13	12	0.03	8032.00	36191.00	48900	20231115	-16.26	37550	20240530	9.05	48500	-15.57	20240716	37550	9.05	20240530	48900	-16.26	20231115	37550	9.05	20240530	0.29	N	017800	5000	2122 억	10529102	N	N	1388	N	N
97	20240906	090307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	-100	5	-0.24	39454400	935	3.65	42300	42300	41850	54600	29450	42050	42197.22	26.93	231	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16399	5.22	1.16	12	0.00	8032.00	36191.00	48900	20231115	-14.21	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	48900	-14.21	20231115	37550	11.72	20240530	0.29	N	017800	5000	2122 억	10529102	N	N	1388	N	N
98	20240905	160301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	350	2	0.84	1071591100	25566	45.35	41850	42450	41600	54200	29200	41700	41914.58	26.92	4859	43000	42350	41850	41200	40700	42100	40950	2122	12500	5000	31690	50	1	39092385	16438	5.24	1.16	12	0.07	8032.00	36191.00	48900	20231115	-14.01	37550	20240530	11.98	48500	-13.30	20240716	37550	11.98	20240530	48900	-14.01	20231115	37550	11.98	20240530	0.29	N	017800	5000	2122 억	10524543	N	N	1388	N	N
99	20240905	150305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	150	2	0.36	954560300	22777	40.41	41850	42450	41600	54200	29200	41700	41908.96	26.92	5350	43000	42350	41850	41200	40700	42100	40950	2122	12500	5000	31690	50	1	39092385	16360	5.21	1.16	12	0.06	8032.00	36191.00	48900	20231115	-14.42	37550	20240530	11.45	48500	-13.71	20240716	37550	11.45	20240530	48900	-14.42	20231115	37550	11.45	20240530	0.29	N	017800	5000	2122 억	10524543	N	N	95	N	N
100	20240905	140304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	200	2	0.48	768760050	18335	32.53	41850	42450	41600	54200	29200	41700	41928.55	26.92	4094	43000	42350	41850	41200	40700	42100	40950	2122	12500	5000	31690	50	1	39092385	16380	5.22	1.16	12	0.05	8032.00	36191.00	48900	20231115	-14.31	37550	20240530	11.58	48500	-13.61	20240716	37550	11.58	20240530	48900	-14.31	20231115	37550	11.58	20240530	0.29	N	017800	5000	2122 억	10524543	N	N	95	N	N
101	20240905	130305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	-50	5	-0.12	586979850	13986	24.81	41850	42450	41650	54200	29200	41700	41969.10	26.92	2653	43000	42350	41850	41200	40700	42100	40950	2122	12500	5000	31690	50	1	39092385	16282	5.19	1.15	12	0.04	8032.00	36191.00	48900	20231115	-14.83	37550	20240530	10.92	48500	-14.12	20240716	37550	10.92	20240530	48900	-14.83	20231115	37550	10.92	20240530	0.29	N	017800	5000	2122 억	10524543	N	N	95	N	N
102	20240905	120301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41800	100	2	0.24	483486700	11506	20.41	41850	42450	41650	54200	29200	41700	42020.40	26.92	2204	43000	42350	41850	41200	40700	42100	40950	2122	12500	5000	31690	50	1	39092385	16341	5.20	1.15	12	0.03	8032.00	36191.00	48900	20231115	-14.52	37550	20240530	11.32	48500	-13.81	20240716	37550	11.32	20240530	48900	-14.52	20231115	37550	11.32	20240530	0.29	N	017800	5000	2122 억	10524543	N	N	95	N	N
103	20240905	110302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	200	2	0.48	354876000	8427	14.95	41850	42450	41800	54200	29200	41700	42111.78	26.92	1445	43000	42350	41850	41200	40700	42100	40950	2122	12500	5000	31690	50	1	39092385	16380	5.22	1.16	12	0.02	8032.00	36191.00	48900	20231115	-14.31	37550	20240530	11.58	48500	-13.61	20240716	37550	11.58	20240530	48900	-14.31	20231115	37550	11.58	20240530	0.29	N	017800	5000	2122 억	10524543	N	N	95	N	N
104	20240905	100303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	500	2	1.20	240656550	5709	10.13	41850	42450	41800	54200	29200	41700	42153.89	26.92	451	43000	42350	41850	41200	40700	42100	40950	2122	12500	5000	31690	50	1	39092385	16497	5.25	1.17	12	0.01	8032.00	36191.00	48900	20231115	-13.70	37550	20240530	12.38	48500	-12.99	20240716	37550	12.38	20240530	48900	-13.70	20231115	37550	12.38	20240530	0.29	N	017800	5000	2122 억	10524543	N	N	95	N	N
105	20240905	090305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	150	2	0.36	23243550	555	0.98	41850	42000	41800	54200	29200	41700	41880.27	26.92	94	43000	42350	41850	41200	40700	42100	40950	2122	12500	5000	31690	50	1	39092385	16360	5.21	1.16	12	0.00	8032.00	36191.00	48900	20231115	-14.42	37550	20240530	11.45	48500	-13.71	20240716	37550	11.45	20240530	48900	-14.42	20231115	37550	11.45	20240530	0.29	N	017800	5000	2122 억	10524543	N	N	95	N	N
106	20240904	160259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-950	5	-2.23	2326238100	55684	192.95	42500	42500	41350	55400	29900	42650	41775.89	26.90	4374	43416	43032	42466	42082	41516	43225	42275	2122	12750	5000	32410	50	1	39092385	16302	5.19	1.15	12	0.14	8032.00	36191.00	48900	20231115	-14.72	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	48900	-14.72	20231115	37550	11.05	20240530	0.29	N	017800	5000	2122 억	10514605	N	N	95	N	N
107	20240904	150302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-950	5	-2.23	2195173750	52543	182.07	42500	42500	41350	55400	29900	42650	41778.61	26.90	4582	43416	43032	42466	42082	41516	43225	42275	2122	12750	5000	32410	50	1	39092385	16302	5.19	1.15	12	0.13	8032.00	36191.00	48900	20231115	-14.72	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	48900	-14.72	20231115	37550	11.05	20240530	0.29	N	017800	5000	2122 억	10514605	N	N	180	N	N
108	20240904	140302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	-750	5	-1.76	1992805800	47692	165.26	42500	42500	41350	55400	29900	42650	41784.91	26.90	3343	43416	43032	42466	42082	41516	43225	42275	2122	12750	5000	32410	50	1	39092385	16380	5.22	1.16	12	0.12	8032.00	36191.00	48900	20231115	-14.31	37550	20240530	11.58	48500	-13.61	20240716	37550	11.58	20240530	48900	-14.31	20231115	37550	11.58	20240530	0.29	N	017800	5000	2122 억	10514605	N	N	180	N	N
109	20240904	130301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	-800	5	-1.88	1868004900	44712	154.93	42500	42500	41350	55400	29900	42650	41778.60	26.90	2805	43416	43032	42466	42082	41516	43225	42275	2122	12750	5000	32410	50	1	39092385	16360	5.21	1.16	12	0.11	8032.00	36191.00	48900	20231115	-14.42	37550	20240530	11.45	48500	-13.71	20240716	37550	11.45	20240530	48900	-14.42	20231115	37550	11.45	20240530	0.29	N	017800	5000	2122 억	10514605	N	N	180	N	N
110	20240904	120300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	-600	5	-1.41	1220181350	29230	101.29	42500	42500	41350	55400	29900	42650	41744.14	26.90	-2423	43416	43032	42466	42082	41516	43225	42275	2122	12750	5000	32410	50	1	39092385	16438	5.24	1.16	12	0.07	8032.00	36191.00	48900	20231115	-14.01	37550	20240530	11.98	48500	-13.30	20240716	37550	11.98	20240530	48900	-14.01	20231115	37550	11.98	20240530	0.29	N	017800	5000	2122 억	10514605	N	N	180	N	N
111	20240904	110301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-650	5	-1.52	1130968750	27107	93.93	42500	42500	41350	55400	29900	42650	41722.39	26.90	-2983	43416	43032	42466	42082	41516	43225	42275	2122	12750	5000	32410	50	1	39092385	16419	5.23	1.16	12	0.07	8032.00	36191.00	48900	20231115	-14.11	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	48900	-14.11	20231115	37550	11.85	20240530	0.29	N	017800	5000	2122 억	10514605	N	N	180	N	N
112	20240904	100301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	-1000	5	-2.34	878128050	21067	73.00	42500	42500	41350	55400	29900	42650	41682.63	26.90	-5755	43416	43032	42466	42082	41516	43225	42275	2122	12750	5000	32410	50	1	39092385	16282	5.19	1.15	12	0.05	8032.00	36191.00	48900	20231115	-14.83	37550	20240530	10.92	48500	-14.12	20240716	37550	10.92	20240530	48900	-14.83	20231115	37550	10.92	20240530	0.29	N	017800	5000	2122 억	10514605	N	N	180	N	N
113	20240904	090300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-650	5	-1.52	95240050	2258	7.82	42500	42500	41600	55400	29900	42650	42178.94	26.90	-678	43416	43032	42466	42082	41516	43225	42275	2122	12750	5000	32410	50	1	39092385	16419	5.23	1.16	12	0.01	8032.00	36191.00	48900	20231115	-14.11	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	48900	-14.11	20231115	37550	11.85	20240530	0.29	N	017800	5000	2122 억	10514605	N	N	180	N	N
114	20240903	160257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42650	700	2	1.67	1221940850	28794	65.79	41950	42850	41900	54500	29400	41950	42436.66	26.87	8935	42550	42250	41900	41600	41250	42275	41625	2122	12550	5000	31880	50	1	39092385	16673	5.31	1.18	12	0.07	8032.00	36191.00	48900	20231115	-12.78	37550	20240530	13.58	48500	-12.06	20240716	37550	13.58	20240530	48900	-12.78	20231115	37550	13.58	20240530	0.29	N	017800	5000	2122 억	10503918	N	N	180	N	N
115	20240903	150259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	550	2	1.31	1130832200	26655	60.90	41950	42850	41900	54500	29400	41950	42424.79	26.87	8247	42550	42250	41900	41600	41250	42275	41625	2122	12550	5000	31880	50	1	39092385	16614	5.29	1.17	12	0.07	8032.00	36191.00	48900	20231115	-13.09	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	48900	-13.09	20231115	37550	13.18	20240530	0.29	N	017800	5000	2122 억	10503918	N	N	385	N	N
116	20240903	140258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42700	750	2	1.79	1015736150	23952	54.73	41950	42850	41900	54500	29400	41950	42407.17	26.87	7656	42550	42250	41900	41600	41250	42275	41625	2122	12550	5000	31880	50	1	39092385	16692	5.32	1.18	12	0.06	8032.00	36191.00	48900	20231115	-12.68	37550	20240530	13.72	48500	-11.96	20240716	37550	13.72	20240530	48900	-12.68	20231115	37550	13.72	20240530	0.29	N	017800	5000	2122 억	10503918	N	N	385	N	N
117	20240903	130258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42750	800	2	1.91	907503050	21420	48.94	41950	42850	41900	54500	29400	41950	42367.11	26.87	7441	42550	42250	41900	41600	41250	42275	41625	2122	12550	5000	31880	50	1	39092385	16712	5.32	1.18	12	0.05	8032.00	36191.00	48900	20231115	-12.58	37550	20240530	13.85	48500	-11.86	20240716	37550	13.85	20240530	48900	-12.58	20231115	37550	13.85	20240530	0.29	N	017800	5000	2122 억	10503918	N	N	385	N	N
118	20240903	120256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	550	2	1.31	612563750	14502	33.14	41950	42700	41900	54500	29400	41950	42239.97	26.87	4134	42550	42250	41900	41600	41250	42275	41625	2122	12550	5000	31880	50	1	39092385	16614	5.29	1.17	12	0.04	8032.00	36191.00	48900	20231115	-13.09	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	48900	-13.09	20231115	37550	13.18	20240530	0.29	N	017800	5000	2122 억	10503918	N	N	385	N	N
119	20240903	110254	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	50	2	0.12	260433500	6193	14.15	41950	42150	41900	54500	29400	41950	42052.90	26.87	5	42550	42250	41900	41600	41250	42275	41625	2122	12550	5000	31880	50	1	39092385	16419	5.23	1.16	12	0.02	8032.00	36191.00	48900	20231115	-14.11	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	48900	-14.11	20231115	37550	11.85	20240530	0.29	N	017800	5000	2122 억	10503918	N	N	385	N	N
120	20240903	100256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	50	2	0.12	190362350	4526	10.34	41950	42150	41900	54500	29400	41950	42059.76	26.87	79	42550	42250	41900	41600	41250	42275	41625	2122	12550	5000	31880	50	1	39092385	16419	5.23	1.16	12	0.01	8032.00	36191.00	48900	20231115	-14.11	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	48900	-14.11	20231115	37550	11.85	20240530	0.29	N	017800	5000	2122 억	10503918	N	N	385	N	N
121	20240903	090256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	0	3	0.00	7101850	169	0.39	41950	42100	41950	54500	29400	41950	42023.21	26.87	-44	42550	42250	41900	41600	41250	42275	41625	2122	12550	5000	31880	50	1	39092385	16399	5.22	1.16	12	0.00	8032.00	36191.00	48900	20231115	-14.21	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	48900	-14.21	20231115	37550	11.72	20240530	0.29	N	017800	5000	2122 억	10503918	N	N	385	N	N
122	20240902	160254	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	-50	5	-0.12	1827253350	43747	100.81	41950	42200	41550	54600	29400	42000	41768.23	26.86	-5506	43166	42582	42216	41632	41266	42400	41450	2122	12600	5000	31920	50	1	39092385	16399	5.22	1.16	12	0.11	8032.00	36191.00	48900	20231115	-14.21	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	48900	-14.21	20231115	37550	11.72	20240530	0.29	N	017800	5000	2122 억	10499673	N	N	385	N	N
123	20240902	150257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	-50	5	-0.12	1494382600	35810	82.52	41950	42200	41550	54600	29400	42000	41730.87	26.86	-522	43166	42582	42216	41632	41266	42400	41450	2122	12600	5000	31920	50	1	39092385	16399	5.22	1.16	12	0.09	8032.00	36191.00	48900	20231115	-14.21	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	48900	-14.21	20231115	37550	11.72	20240530	0.29	N	017800	5000	2122 억	10499673	N	N	380	N	N
124	20240902	140258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	-250	5	-0.60	1379279900	33065	76.19	41950	42200	41550	54600	29400	42000	41714.20	26.86	-1091	43166	42582	42216	41632	41266	42400	41450	2122	12600	5000	31920	50	1	39092385	16321	5.20	1.15	12	0.08	8032.00	36191.00	48900	20231115	-14.62	37550	20240530	11.19	48500	-13.92	20240716	37550	11.19	20240530	48900	-14.62	20231115	37550	11.19	20240530	0.29	N	017800	5000	2122 억	10499673	N	N	380	N	N
125	20240902	130256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-300	5	-0.71	1199943500	28778	66.31	41950	42200	41550	54600	29400	42000	41696.56	26.86	-1110	43166	42582	42216	41632	41266	42400	41450	2122	12600	5000	31920	50	1	39092385	16302	5.19	1.15	12	0.07	8032.00	36191.00	48900	20231115	-14.72	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	48900	-14.72	20231115	37550	11.05	20240530	0.29	N	017800	5000	2122 억	10499673	N	N	380	N	N
126	20240902	120257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-400	5	-0.95	1098028800	26331	60.68	41950	42200	41550	54600	29400	42000	41700.99	26.86	-1437	43166	42582	42216	41632	41266	42400	41450	2122	12600	5000	31920	50	1	39092385	16262	5.18	1.15	12	0.07	8032.00	36191.00	48900	20231115	-14.93	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	48900	-14.93	20231115	37550	10.79	20240530	0.29	N	017800	5000	2122 억	10499673	N	N	380	N	N
127	20240902	110256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-400	5	-0.95	781679300	18728	43.16	41950	42200	41550	54600	29400	42000	41738.54	26.86	-1144	43166	42582	42216	41632	41266	42400	41450	2122	12600	5000	31920	50	1	39092385	16262	5.18	1.15	12	0.05	8032.00	36191.00	48900	20231115	-14.93	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	48900	-14.93	20231115	37550	10.79	20240530	0.29	N	017800	5000	2122 억	10499673	N	N	380	N	N
128	20240902	100254	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-300	5	-0.71	403517300	9645	22.23	41950	42200	41650	54600	29400	42000	41836.94	26.86	-301	43166	42582	42216	41632	41266	42400	41450	2122	12600	5000	31920	50	1	39092385	16302	5.19	1.15	12	0.02	8032.00	36191.00	48900	20231115	-14.72	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	48900	-14.72	20231115	37550	11.05	20240530	0.29	N	017800	5000	2122 억	10499673	N	N	380	N	N
129	20240902	090253	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	-150	5	-0.36	32748250	782	1.80	41950	42000	41750	54600	29400	42000	41877.56	26.86	158	43166	42582	42216	41632	41266	42400	41450	2122	12600	5000	31920	50	1	39092385	16360	5.21	1.16	12	0.00	8032.00	36191.00	48900	20231115	-14.42	37550	20240530	11.45	48500	-13.71	20240716	37550	11.45	20240530	48900	-14.42	20231115	37550	11.45	20240530	0.29	N	017800	5000	2122 억	10499673	N	N	380	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History