KissMeData/034020/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 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	120424	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15080	70	2	0.47	8809018660	584530	45.40	15030	15150	15010	19510	10510	15010	15070.36	14.81	0	130770	15376	15192	15096	14912	14816	15145	14865	32028	4500	5000	11400	10	1	640561146	96597	-12.11	1.35	12	0.09	-1245.00	11147.00	20200	20230620	-25.35	13350	20231031	12.96	16040	-5.99	20240102	14560	3.57	20240117	20200	-25.35	20230620	13350	12.96	20231031	1.45	N	034020	5000	32028 억	94874741	N	N	1863	N	N
3	20240123	110423	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15080	70	2	0.47	6935949220	460377	35.75	15030	15150	15010	19510	10510	15010	15065.92	14.81	0	82381	15376	15192	15096	14912	14816	15145	14865	32028	4500	5000	11400	10	1	640561146	96597	-12.11	1.35	12	0.07	-1245.00	11147.00	20200	20230620	-25.35	13350	20231031	12.96	16040	-5.99	20240102	14560	3.57	20240117	20200	-25.35	20230620	13350	12.96	20231031	1.45	N	034020	5000	32028 억	94874741	N	N	1863	N	N
4	20240123	100423	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15120	110	2	0.73	4738693080	314593	24.43	15030	15150	15010	19510	10510	15010	15063.09	14.81	0	51028	15376	15192	15096	14912	14816	15145	14865	32028	4500	5000	11400	10	1	640561146	96853	-12.14	1.36	12	0.05	-1245.00	11147.00	20200	20230620	-25.15	13350	20231031	13.26	16040	-5.74	20240102	14560	3.85	20240117	20200	-25.15	20230620	13350	13.26	20231031	1.45	N	034020	5000	32028 억	94874741	N	N	1863	N	N
5	20240123	090423	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15060	50	2	0.33	626233310	41566	3.23	15030	15150	15030	19510	10510	15010	15067.31	14.81	0	12680	15376	15192	15096	14912	14816	15145	14865	32028	4500	5000	11400	10	1	640561146	96469	-12.10	1.35	12	0.01	-1245.00	11147.00	20200	20230620	-25.45	13350	20231031	12.81	16040	-6.11	20240102	14560	3.43	20240117	20200	-25.45	20230620	13350	12.81	20231031	1.45	N	034020	5000	32028 억	94874741	N	N	1863	N	N
6	20240119	160419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15130	350	2	2.37	24387687640	1623147	83.60	14870	15130	14870	19210	10350	14780	15024.05	14.76	0	288934	15060	14920	14780	14640	14500	14990	14710	32028	4430	5000	11230	10	1	640561146	96917	-12.15	1.36	12	0.25	-1245.00	11147.00	20200	20230620	-25.10	13350	20231031	13.33	16040	-5.67	20240102	14560	3.91	20240117	20200	-25.10	20230620	13350	13.33	20231031	1.45	N	034020	5000	32028 억	94577485	N	N	1932	N	N
7	20240119	150421	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15050	270	2	1.83	20154366950	1342950	69.17	14870	15070	14870	19210	10350	14780	15007.54	14.76	0	190438	15060	14920	14780	14640	14500	14990	14710	32028	4430	5000	11230	10	1	640561146	96404	-12.09	1.35	12	0.21	-1245.00	11147.00	20200	20230620	-25.50	13350	20231031	12.73	16040	-6.17	20240102	14560	3.37	20240117	20200	-25.50	20230620	13350	12.73	20231031	1.45	N	034020	5000	32028 억	94577485	N	N	132	N	N
8	20240119	140419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14970	190	2	1.29	16569811210	1104209	56.87	14870	15070	14870	19210	10350	14780	15006.06	14.76	0	115213	15060	14920	14780	14640	14500	14990	14710	32028	4430	5000	11230	10	1	640561146	95892	-12.02	1.34	12	0.17	-1245.00	11147.00	20200	20230620	-25.89	13350	20231031	12.13	16040	-6.67	20240102	14560	2.82	20240117	20200	-25.89	20230620	13350	12.13	20231031	1.45	N	034020	5000	32028 억	94577485	N	N	132	N	N
9	20240119	130421	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15020	240	2	1.62	13635758930	909047	46.82	14870	15060	14870	19210	10350	14780	15000.07	14.76	0	101775	15060	14920	14780	14640	14500	14990	14710	32028	4430	5000	11230	10	1	640561146	96212	-12.06	1.35	12	0.14	-1245.00	11147.00	20200	20230620	-25.64	13350	20231031	12.51	16040	-6.36	20240102	14560	3.16	20240117	20200	-25.64	20230620	13350	12.51	20231031	1.45	N	034020	5000	32028 억	94577485	N	N	132	N	N
10	20240119	120423	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15030	250	2	1.69	12224053070	815008	41.98	14870	15060	14870	19210	10350	14780	14998.70	14.76	0	81014	15060	14920	14780	14640	14500	14990	14710	32028	4430	5000	11230	10	1	640561146	96276	-12.07	1.35	12	0.13	-1245.00	11147.00	20200	20230620	-25.59	13350	20231031	12.58	16040	-6.30	20240102	14560	3.23	20240117	20200	-25.59	20230620	13350	12.58	20231031	1.45	N	034020	5000	32028 억	94577485	N	N	132	N	N
11	20240119	110422	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14980	200	2	1.35	9703725830	647072	33.33	14870	15060	14870	19210	10350	14780	14996.38	14.76	0	42172	15060	14920	14780	14640	14500	14990	14710	32028	4430	5000	11230	10	1	640561146	95956	-12.03	1.34	12	0.10	-1245.00	11147.00	20200	20230620	-25.84	13350	20231031	12.21	16040	-6.61	20240102	14560	2.88	20240117	20200	-25.84	20230620	13350	12.21	20231031	1.45	N	034020	5000	32028 억	94577485	N	N	132	N	N
12	20240119	100426	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15010	230	2	1.56	6516973510	434553	22.38	14870	15060	14870	19210	10350	14780	14996.98	14.76	0	29815	15060	14920	14780	14640	14500	14990	14710	32028	4430	5000	11230	10	1	640561146	96148	-12.06	1.35	12	0.07	-1245.00	11147.00	20200	20230620	-25.69	13350	20231031	12.43	16040	-6.42	20240102	14560	3.09	20240117	20200	-25.69	20230620	13350	12.43	20231031	1.45	N	034020	5000	32028 억	94577485	N	N	132	N	N
13	20240119	090420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15010	230	2	1.56	1332354880	89187	4.59	14870	15020	14870	19210	10350	14780	14938.98	14.76	0	24187	15060	14920	14780	14640	14500	14990	14710	32028	4430	5000	11230	10	1	640561146	96148	-12.06	1.35	12	0.01	-1245.00	11147.00	20200	20230620	-25.69	13350	20231031	12.43	16040	-6.42	20240102	14560	3.09	20240117	20200	-25.69	20230620	13350	12.43	20231031	1.45	N	034020	5000	32028 억	94577485	N	N	132	N	N
14	20240118	160420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14780	210	2	1.44	28569545680	1927989	65.69	14750	14920	14640	18940	10200	14570	14818.95	14.74	0	95625	15510	15040	14800	14330	14090	14920	14210	32028	4370	5000	11070	10	1	640561146	94675	-11.87	1.33	12	0.30	-1245.00	11147.00	20200	20230620	-26.83	13350	20231031	10.71	16040	-7.86	20240102	14560	1.51	20240117	20200	-26.83	20230620	13350	10.71	20231031	1.44	N	034020	5000	32028 억	94415389	N	N	132	N	N
15	20240118	150420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14830	260	2	1.78	25347849390	1710144	58.27	14750	14920	14640	18940	10200	14570	14822.69	14.74	0	94698	15510	15040	14800	14330	14090	14920	14210	32028	4370	5000	11070	10	1	640561146	94995	-11.91	1.33	12	0.27	-1245.00	11147.00	20200	20230620	-26.58	13350	20231031	11.09	16040	-7.54	20240102	14560	1.85	20240117	20200	-26.58	20230620	13350	11.09	20231031	1.44	N	034020	5000	32028 억	94415389	N	N	1251	N	N
16	20240118	140420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14770	200	2	1.37	22611918730	1525308	51.97	14750	14920	14640	18940	10200	14570	14825.21	14.74	0	76517	15510	15040	14800	14330	14090	14920	14210	32028	4370	5000	11070	10	1	640561146	94611	-11.86	1.33	12	0.24	-1245.00	11147.00	20200	20230620	-26.88	13350	20231031	10.64	16040	-7.92	20240102	14560	1.44	20240117	20200	-26.88	20230620	13350	10.64	20231031	1.44	N	034020	5000	32028 억	94415389	N	N	1251	N	N
17	20240118	130420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14900	330	2	2.26	18765687380	1265401	43.11	14750	14920	14640	18940	10200	14570	14830.72	14.74	0	89319	15510	15040	14800	14330	14090	14920	14210	32028	4370	5000	11070	10	1	640561146	95444	-11.97	1.34	12	0.20	-1245.00	11147.00	20200	20230620	-26.24	13350	20231031	11.61	16040	-7.11	20240102	14560	2.34	20240117	20200	-26.24	20230620	13350	11.61	20231031	1.44	N	034020	5000	32028 억	94415389	N	N	1251	N	N
18	20240118	120421	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14840	270	2	1.85	16846561190	1136439	38.72	14750	14920	14640	18940	10200	14570	14824.95	14.74	0	70321	15510	15040	14800	14330	14090	14920	14210	32028	4370	5000	11070	10	1	640561146	95059	-11.92	1.33	12	0.18	-1245.00	11147.00	20200	20230620	-26.53	13350	20231031	11.16	16040	-7.48	20240102	14560	1.92	20240117	20200	-26.53	20230620	13350	11.16	20231031	1.44	N	034020	5000	32028 억	94415389	N	N	1251	N	N
19	20240118	110422	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14840	270	2	1.85	14071354520	950000	32.37	14750	14910	14640	18940	10200	14570	14813.05	14.74	0	62680	15510	15040	14800	14330	14090	14920	14210	32028	4370	5000	11070	10	1	640561146	95059	-11.92	1.33	12	0.15	-1245.00	11147.00	20200	20230620	-26.53	13350	20231031	11.16	16040	-7.48	20240102	14560	1.92	20240117	20200	-26.53	20230620	13350	11.16	20231031	1.44	N	034020	5000	32028 억	94415389	N	N	1251	N	N
20	20240118	100419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14850	280	2	1.92	9547127260	645644	22.00	14750	14880	14640	18940	10200	14570	14788.43	14.74	0	25330	15510	15040	14800	14330	14090	14920	14210	32028	4370	5000	11070	10	1	640561146	95123	-11.93	1.33	12	0.10	-1245.00	11147.00	20200	20230620	-26.49	13350	20231031	11.24	16040	-7.42	20240102	14560	1.99	20240117	20200	-26.49	20230620	13350	11.24	20231031	1.44	N	034020	5000	32028 억	94415389	N	N	1251	N	N
21	20240118	090419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14680	110	2	0.75	1520249640	103171	3.52	14750	14800	14650	18940	10200	14570	14742.41	14.74	0	4585	15510	15040	14800	14330	14090	14920	14210	32028	4370	5000	11070	10	1	640561146	94034	-11.79	1.32	12	0.02	-1245.00	11147.00	20200	20230620	-27.33	13350	20231031	9.96	16040	-8.48	20240102	14560	0.82	20240117	20200	-27.33	20230620	13350	9.96	20231031	1.44	N	034020	5000	32028 억	94415389	N	N	1251	N	N
22	20240117	160418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14570	-660	5	-4.33	42805512500	2895263	189.06	15270	15270	14560	19790	10670	15230	14785.33	14.78	0	-490069	15496	15362	15226	15092	14956	15295	15025	32028	4560	5000	11570	10	1	640561146	93330	-11.70	1.31	12	0.45	-1245.00	11147.00	20200	20230620	-27.87	13350	20231031	9.14	16040	-9.16	20240102	14560	0.07	20240117	20200	-27.87	20230620	13350	9.14	20231031	1.45	N	034020	5000	32028 억	94671192	N	N	1251	N	N
23	20240117	150421	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14600	-630	5	-4.14	39261861300	2652191	173.19	15270	15270	14560	19790	10670	15230	14803.52	14.78	0	-495868	15496	15362	15226	15092	14956	15295	15025	32028	4560	5000	11570	10	1	640561146	93522	-11.73	1.31	12	0.41	-1245.00	11147.00	20200	20230620	-27.72	13350	20231031	9.36	16040	-8.98	20240102	14560	0.27	20240117	20200	-27.72	20230620	13350	9.36	20231031	1.45	N	034020	5000	32028 억	94671192	N	N	1357	N	N
24	20240117	140419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14650	-580	5	-3.81	32995560050	2223148	145.17	15270	15270	14600	19790	10670	15230	14841.78	14.78	0	-453106	15496	15362	15226	15092	14956	15295	15025	32028	4560	5000	11570	10	1	640561146	93842	-11.77	1.31	12	0.35	-1245.00	11147.00	20200	20230620	-27.48	13350	20231031	9.74	16040	-8.67	20240102	14600	0.34	20240117	20200	-27.48	20230620	13350	9.74	20231031	1.45	N	034020	5000	32028 억	94671192	N	N	1357	N	N
25	20240117	130420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14730	-500	5	-3.28	25944777850	1742210	113.77	15270	15270	14710	19790	10670	15230	14891.84	14.78	0	-299032	15496	15362	15226	15092	14956	15295	15025	32028	4560	5000	11570	10	1	640561146	94355	-11.83	1.32	12	0.27	-1245.00	11147.00	20200	20230620	-27.08	13350	20231031	10.34	16040	-8.17	20240102	14710	0.14	20240117	20200	-27.08	20230620	13350	10.34	20231031	1.45	N	034020	5000	32028 억	94671192	N	N	1357	N	N
26	20240117	120421	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14760	-470	5	-3.09	23333997010	1565078	102.20	15270	15270	14710	19790	10670	15230	14909.12	14.78	0	-261172	15496	15362	15226	15092	14956	15295	15025	32028	4560	5000	11570	10	1	640561146	94547	-11.86	1.32	12	0.24	-1245.00	11147.00	20200	20230620	-26.93	13350	20231031	10.56	16040	-7.98	20240102	14710	0.34	20240117	20200	-26.93	20230620	13350	10.56	20231031	1.45	N	034020	5000	32028 억	94671192	N	N	1357	N	N
27	20240117	110420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14870	-360	5	-2.36	16208268220	1083157	70.73	15270	15270	14850	19790	10670	15230	14963.86	14.78	0	-153287	15496	15362	15226	15092	14956	15295	15025	32028	4560	5000	11570	10	1	640561146	95251	-11.94	1.33	12	0.17	-1245.00	11147.00	20200	20230620	-26.39	13350	20231031	11.39	16040	-7.29	20240102	14850	0.13	20240117	20200	-26.39	20230620	13350	11.39	20231031	1.45	N	034020	5000	32028 억	94671192	N	N	1357	N	N
28	20240117	100418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	14950	-280	5	-1.84	10880374620	725375	47.37	15270	15270	14870	19790	10670	15230	14999.59	14.78	0	-128478	15496	15362	15226	15092	14956	15295	15025	32028	4560	5000	11570	10	1	640561146	95764	-12.01	1.34	12	0.11	-1245.00	11147.00	20200	20230620	-25.99	13350	20231031	11.99	16040	-6.80	20240102	14870	0.54	20240117	20200	-25.99	20230620	13350	11.99	20231031	1.45	N	034020	5000	32028 억	94671192	N	N	1357	N	N
29	20240117	090419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15150	-80	5	-0.53	733931380	48266	3.15	15270	15270	15150	19790	10670	15230	15205.87	14.78	0	-15870	15496	15362	15226	15092	14956	15295	15025	32028	4560	5000	11570	10	1	640561146	97045	-12.17	1.36	12	0.01	-1245.00	11147.00	20200	20230620	-25.00	13350	20231031	13.48	16040	-5.55	20240102	15020	0.87	20240112	20200	-25.00	20230620	13350	13.48	20231031	1.45	N	034020	5000	32028 억	94671192	N	N	1357	N	N
30	20240116	160418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15230	-90	5	-0.59	23143206990	1522614	115.45	15320	15360	15090	19910	10730	15320	15199.51	14.76	0	5784	15493	15406	15233	15146	14973	15450	15190	32028	4590	5000	11640	10	1	640561146	97557	-12.23	1.37	12	0.24	-1245.00	11147.00	20200	20230620	-24.60	13350	20231031	14.08	16040	-5.05	20240102	15020	1.40	20240112	20200	-24.60	20230620	13350	14.08	20231031	1.44	N	034020	5000	32028 억	94528904	N	N	1357	N	N
31	20240116	150418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15190	-130	5	-0.85	20810436540	1369412	103.83	15320	15360	15090	19910	10730	15320	15196.62	14.76	0	-16784	15493	15406	15233	15146	14973	15450	15190	32028	4590	5000	11640	10	1	640561146	97301	-12.20	1.36	12	0.21	-1245.00	11147.00	20200	20230620	-24.80	13350	20231031	13.78	16040	-5.30	20240102	15020	1.13	20240112	20200	-24.80	20230620	13350	13.78	20231031	1.44	N	034020	5000	32028 억	94528904	N	N	1369	N	N
32	20240116	140419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15170	-150	5	-0.98	15584640630	1024437	77.67	15320	15360	15090	19910	10730	15320	15212.88	14.76	0	-14569	15493	15406	15233	15146	14973	15450	15190	32028	4590	5000	11640	10	1	640561146	97173	-12.18	1.36	12	0.16	-1245.00	11147.00	20200	20230620	-24.90	13350	20231031	13.63	16040	-5.42	20240102	15020	1.00	20240112	20200	-24.90	20230620	13350	13.63	20231031	1.44	N	034020	5000	32028 억	94528904	N	N	1369	N	N
33	20240116	130418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15220	-100	5	-0.65	13838472660	909537	68.96	15320	15360	15090	19910	10730	15320	15214.85	14.76	0	-15329	15493	15406	15233	15146	14973	15450	15190	32028	4590	5000	11640	10	1	640561146	97493	-12.22	1.37	12	0.14	-1245.00	11147.00	20200	20230620	-24.65	13350	20231031	14.01	16040	-5.11	20240102	15020	1.33	20240112	20200	-24.65	20230620	13350	14.01	20231031	1.44	N	034020	5000	32028 억	94528904	N	N	1369	N	N
34	20240116	120419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15200	-120	5	-0.78	12251183390	805310	61.06	15320	15360	15090	19910	10730	15320	15213.00	14.76	0	-38481	15493	15406	15233	15146	14973	15450	15190	32028	4590	5000	11640	10	1	640561146	97365	-12.21	1.36	12	0.13	-1245.00	11147.00	20200	20230620	-24.75	13350	20231031	13.86	16040	-5.24	20240102	15020	1.20	20240112	20200	-24.75	20230620	13350	13.86	20231031	1.44	N	034020	5000	32028 억	94528904	N	N	1369	N	N
35	20240116	110417	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15200	-120	5	-0.78	10941516670	719216	54.53	15320	15360	15090	19910	10730	15320	15213.12	14.76	0	-45995	15493	15406	15233	15146	14973	15450	15190	32028	4590	5000	11640	10	1	640561146	97365	-12.21	1.36	12	0.11	-1245.00	11147.00	20200	20230620	-24.75	13350	20231031	13.86	16040	-5.24	20240102	15020	1.20	20240112	20200	-24.75	20230620	13350	13.86	20231031	1.44	N	034020	5000	32028 억	94528904	N	N	1369	N	N
36	20240116	100418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15110	-210	5	-1.37	7253944970	475378	36.04	15320	15360	15100	19910	10730	15320	15259.32	14.76	0	-48150	15493	15406	15233	15146	14973	15450	15190	32028	4590	5000	11640	10	1	640561146	96789	-12.14	1.36	12	0.07	-1245.00	11147.00	20200	20230620	-25.20	13350	20231031	13.18	16040	-5.80	20240102	15020	0.60	20240112	20200	-25.20	20230620	13350	13.18	20231031	1.44	N	034020	5000	32028 억	94528904	N	N	1369	N	N
37	20240116	090416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15270	-50	5	-0.33	1441018270	94233	7.14	15320	15350	15240	19910	10730	15320	15292.08	14.76	0	-37103	15493	15406	15233	15146	14973	15450	15190	32028	4590	5000	11640	10	1	640561146	97814	-12.27	1.37	12	0.01	-1245.00	11147.00	20200	20230620	-24.41	13350	20231031	14.38	16040	-4.80	20240102	15020	1.66	20240112	20200	-24.41	20230620	13350	14.38	20231031	1.44	N	034020	5000	32028 억	94528904	N	N	1369	N	N
38	20240115	160417	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15320	260	2	1.73	19726789970	1297747	76.13	15120	15320	15060	19570	10550	15060	15200.67	14.73	-29587	132077	15366	15212	15116	14962	14866	15165	14915	32028	4510	5000	11440	10	1	640561146	98134	-12.31	1.37	12	0.20	-1245.00	11147.00	20200	20230620	-24.16	13350	20231031	14.76	16040	-4.49	20240102	15020	2.00	20240112	20200	-24.16	20230620	13350	14.76	20231031	1.44	N	034020	5000	32028 억	94370043	N	N	1369	N	N
39	20240115	150418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15280	220	2	1.46	17031829990	1121621	65.80	15120	15320	15060	19570	10550	15060	15185.13	14.73	-29587	101995	15366	15212	15116	14962	14866	15165	14915	32028	4510	5000	11440	10	1	640561146	97878	-12.27	1.37	12	0.18	-1245.00	11147.00	20200	20230620	-24.36	13350	20231031	14.46	16040	-4.74	20240102	15020	1.73	20240112	20200	-24.36	20230620	13350	14.46	20231031	1.44	N	034020	5000	32028 억	94370043	N	N	3152	N	N
40	20240115	140418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15260	200	2	1.33	14378879470	947623	55.59	15120	15320	15060	19570	10550	15060	15173.75	14.73	-29587	84977	15366	15212	15116	14962	14866	15165	14915	32028	4510	5000	11440	10	1	640561146	97750	-12.26	1.37	12	0.15	-1245.00	11147.00	20200	20230620	-24.46	13350	20231031	14.31	16040	-4.86	20240102	15020	1.60	20240112	20200	-24.46	20230620	13350	14.31	20231031	1.44	N	034020	5000	32028 억	94370043	N	N	3152	N	N
41	20240115	130416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15230	170	2	1.13	12589093040	830242	48.70	15120	15320	15060	19570	10550	15060	15163.29	14.73	-29587	84509	15366	15212	15116	14962	14866	15165	14915	32028	4510	5000	11440	10	1	640561146	97557	-12.23	1.37	12	0.13	-1245.00	11147.00	20200	20230620	-24.60	13350	20231031	14.08	16040	-5.05	20240102	15020	1.40	20240112	20200	-24.60	20230620	13350	14.08	20231031	1.44	N	034020	5000	32028 억	94370043	N	N	3152	N	N
42	20240115	120416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15290	230	2	1.53	10668939680	704407	41.32	15120	15320	15060	19570	10550	15060	15146.11	14.73	-29587	76920	15366	15212	15116	14962	14866	15165	14915	32028	4510	5000	11440	10	1	640561146	97942	-12.28	1.37	12	0.11	-1245.00	11147.00	20200	20230620	-24.31	13350	20231031	14.53	16040	-4.68	20240102	15020	1.80	20240112	20200	-24.31	20230620	13350	14.53	20231031	1.44	N	034020	5000	32028 억	94370043	N	N	3152	N	N
43	20240115	110416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15130	70	2	0.46	7954817910	525946	30.85	15120	15200	15060	19570	10550	15060	15124.91	14.73	-29587	63456	15366	15212	15116	14962	14866	15165	14915	32028	4510	5000	11440	10	1	640561146	96917	-12.15	1.36	12	0.08	-1245.00	11147.00	20200	20230620	-25.10	13350	20231031	13.33	16040	-5.67	20240102	15020	0.73	20240112	20200	-25.10	20230620	13350	13.33	20231031	1.44	N	034020	5000	32028 억	94370043	N	N	3152	N	N
44	20240115	100416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15160	100	2	0.66	5129368440	339361	19.91	15120	15180	15060	19570	10550	15060	15114.95	14.73	-29587	56907	15366	15212	15116	14962	14866	15165	14915	32028	4510	5000	11440	10	1	640561146	97109	-12.18	1.36	12	0.05	-1245.00	11147.00	20200	20230620	-24.95	13350	20231031	13.56	16040	-5.49	20240102	15020	0.93	20240112	20200	-24.95	20230620	13350	13.56	20231031	1.44	N	034020	5000	32028 억	94370043	N	N	3152	N	N
45	20240115	090416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15090	30	2	0.20	640750860	42383	2.49	15120	15140	15090	19570	10550	15060	15119.53	14.73	-29587	-716	15366	15212	15116	14962	14866	15165	14915	32028	4510	5000	11440	10	1	640561146	96661	-12.12	1.35	12	0.01	-1245.00	11147.00	20200	20230620	-25.30	13350	20231031	13.03	16040	-5.92	20240102	15020	0.47	20240112	20200	-25.30	20230620	13350	13.03	20231031	1.44	N	034020	5000	32028 억	94370043	N	N	3152	N	N
46	20240112	160414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15060	-90	5	-0.59	25513716290	1686073	98.06	15200	15270	15020	19690	10610	15150	15132.37	14.73	19633	-88240	15590	15370	15260	15040	14930	15315	14985	32028	4540	5000	11510	10	1	640561146	96469	-12.10	1.35	12	0.26	-1245.00	11147.00	20200	20230620	-25.45	13350	20231031	12.81	16040	-6.11	20240102	15020	0.27	20240112	20200	-25.45	20230620	13350	12.81	20231031	1.43	N	034020	5000	32028 억	94381567	N	N	3152	N	N
47	20240112	150416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15050	-100	5	-0.66	23022960850	1520708	88.44	15200	15270	15020	19690	10610	15150	15139.63	14.73	19633	-112316	15590	15370	15260	15040	14930	15315	14985	32028	4540	5000	11510	10	1	640561146	96404	-12.09	1.35	12	0.24	-1245.00	11147.00	20200	20230620	-25.50	13350	20231031	12.73	16040	-6.17	20240102	15020	0.20	20240112	20200	-25.50	20230620	13350	12.73	20231031	1.43	N	034020	5000	32028 억	94381567	N	N	2743	N	N
48	20240112	140415	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15060	-90	5	-0.59	18916909150	1247757	72.57	15200	15270	15030	19690	10610	15150	15160.73	14.73	19633	-147613	15590	15370	15260	15040	14930	15315	14985	32028	4540	5000	11510	10	1	640561146	96469	-12.10	1.35	12	0.19	-1245.00	11147.00	20200	20230620	-25.45	13350	20231031	12.81	16040	-6.11	20240102	15030	0.20	20240112	20200	-25.45	20230620	13350	12.81	20231031	1.43	N	034020	5000	32028 억	94381567	N	N	2743	N	N
49	20240112	130414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15160	10	2	0.07	12609315510	830106	48.28	15200	15270	15150	19690	10610	15150	15190.01	14.73	19633	-42884	15590	15370	15260	15040	14930	15315	14985	32028	4540	5000	11510	10	1	640561146	97109	-12.18	1.36	12	0.13	-1245.00	11147.00	20200	20230620	-24.95	13350	20231031	13.56	16040	-5.49	20240102	15150	0.07	20240112	20200	-24.95	20230620	13350	13.56	20231031	1.43	N	034020	5000	32028 억	94381567	N	N	2743	N	N
50	20240112	120415	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15180	30	2	0.20	9799802810	644846	37.50	15200	15270	15150	19690	10610	15150	15197.12	14.73	19633	11067	15590	15370	15260	15040	14930	15315	14985	32028	4540	5000	11510	10	1	640561146	97237	-12.19	1.36	12	0.10	-1245.00	11147.00	20200	20230620	-24.85	13350	20231031	13.71	16040	-5.36	20240102	15150	0.20	20240112	20200	-24.85	20230620	13350	13.71	20231031	1.43	N	034020	5000	32028 억	94381567	N	N	2743	N	N
51	20240112	110414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15260	110	2	0.73	8041746870	529231	30.78	15200	15270	15150	19690	10610	15150	15195.16	14.73	19633	5385	15590	15370	15260	15040	14930	15315	14985	32028	4540	5000	11510	10	1	640561146	97750	-12.26	1.37	12	0.08	-1245.00	11147.00	20200	20230620	-24.46	13350	20231031	14.31	16040	-4.86	20240102	15150	0.73	20240112	20200	-24.46	20230620	13350	14.31	20231031	1.43	N	034020	5000	32028 억	94381567	N	N	2743	N	N
52	20240112	100414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15190	40	2	0.26	5303574310	349308	20.31	15200	15270	15150	19690	10610	15150	15183.09	14.73	19633	-27679	15590	15370	15260	15040	14930	15315	14985	32028	4540	5000	11510	10	1	640561146	97301	-12.20	1.36	12	0.05	-1245.00	11147.00	20200	20230620	-24.80	13350	20231031	13.78	16040	-5.30	20240102	15150	0.26	20240112	20200	-24.80	20230620	13350	13.78	20231031	1.43	N	034020	5000	32028 억	94381567	N	N	2743	N	N
53	20240112	090414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15210	60	2	0.40	640899210	42131	2.45	15200	15270	15170	19690	10610	15150	15212.12	14.73	19633	-6946	15590	15370	15260	15040	14930	15315	14985	32028	4540	5000	11510	10	1	640561146	97429	-12.22	1.36	12	0.01	-1245.00	11147.00	20200	20230620	-24.70	13350	20231031	13.93	16040	-5.17	20240102	15150	0.40	20240111	20200	-24.70	20230620	13350	13.93	20231031	1.43	N	034020	5000	32028 억	94381567	N	N	2743	N	N
54	20240111	160412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15150	-40	5	-0.26	25979944750	1699128	72.60	15200	15480	15150	19740	10640	15190	15290.76	14.69	-11136	63304	15810	15500	15330	15020	14850	15415	14935	32028	4550	5000	11540	10	1	640561146	97045	-12.17	1.36	12	0.27	-1245.00	11147.00	20200	20230620	-25.00	13350	20231031	13.48	16040	-5.55	20240102	15150	0.00	20240111	20200	-25.00	20230620	13350	13.48	20231031	1.42	N	034020	5000	32028 억	94072237	N	N	2743	N	N
55	20240111	150416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15210	20	2	0.13	20977237920	1369333	58.50	15200	15480	15190	19740	10640	15190	15319.31	14.69	-11136	150128	15810	15500	15330	15020	14850	15415	14935	32028	4550	5000	11540	10	1	640561146	97429	-12.22	1.36	12	0.21	-1245.00	11147.00	20200	20230620	-24.70	13350	20231031	13.93	16040	-5.17	20240102	15160	0.33	20240110	20200	-24.70	20230620	13350	13.93	20231031	1.42	N	034020	5000	32028 억	94072237	N	N	1439	N	N
56	20240111	140414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15210	20	2	0.13	18315924770	1194708	51.04	15200	15480	15190	19740	10640	15190	15330.88	14.69	-11136	140458	15810	15500	15330	15020	14850	15415	14935	32028	4550	5000	11540	10	1	640561146	97429	-12.22	1.36	12	0.19	-1245.00	11147.00	20200	20230620	-24.70	13350	20231031	13.93	16040	-5.17	20240102	15160	0.33	20240110	20200	-24.70	20230620	13350	13.93	20231031	1.42	N	034020	5000	32028 억	94072237	N	N	1439	N	N
57	20240111	130412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15280	90	2	0.59	15849806160	1032902	44.13	15200	15480	15190	19740	10640	15190	15344.93	14.69	-11136	169055	15810	15500	15330	15020	14850	15415	14935	32028	4550	5000	11540	10	1	640561146	97878	-12.27	1.37	12	0.16	-1245.00	11147.00	20200	20230620	-24.36	13350	20231031	14.46	16040	-4.74	20240102	15160	0.79	20240110	20200	-24.36	20230620	13350	14.46	20231031	1.42	N	034020	5000	32028 억	94072237	N	N	1439	N	N
58	20240111	120413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15270	80	2	0.53	14084675540	917369	39.19	15200	15480	15190	19740	10640	15190	15353.34	14.69	-11136	170335	15810	15500	15330	15020	14850	15415	14935	32028	4550	5000	11540	10	1	640561146	97814	-12.27	1.37	12	0.14	-1245.00	11147.00	20200	20230620	-24.41	13350	20231031	14.38	16040	-4.80	20240102	15160	0.73	20240110	20200	-24.41	20230620	13350	14.38	20231031	1.42	N	034020	5000	32028 억	94072237	N	N	1439	N	N
59	20240111	110415	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15320	130	2	0.86	11236225760	731163	31.24	15200	15480	15190	19740	10640	15190	15367.61	14.69	-11136	189571	15810	15500	15330	15020	14850	15415	14935	32028	4550	5000	11540	10	1	640561146	98134	-12.31	1.37	12	0.11	-1245.00	11147.00	20200	20230620	-24.16	13350	20231031	14.76	16040	-4.49	20240102	15160	1.06	20240110	20200	-24.16	20230620	13350	14.76	20231031	1.42	N	034020	5000	32028 억	94072237	N	N	1439	N	N
60	20240111	100414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15380	190	2	1.25	8756980510	569676	24.34	15200	15480	15190	19740	10640	15190	15371.86	14.69	-11136	185326	15810	15500	15330	15020	14850	15415	14935	32028	4550	5000	11540	10	1	640561146	98518	-12.35	1.38	12	0.09	-1245.00	11147.00	20200	20230620	-23.86	13350	20231031	15.21	16040	-4.11	20240102	15160	1.45	20240110	20200	-23.86	20230620	13350	15.21	20231031	1.42	N	034020	5000	32028 억	94072237	N	N	1439	N	N
61	20240111	090413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15370	180	2	1.18	2393489530	156284	6.68	15200	15430	15190	19740	10640	15190	15315.00	14.69	-11136	95898	15810	15500	15330	15020	14850	15415	14935	32028	4550	5000	11540	10	1	640561146	98454	-12.35	1.38	12	0.02	-1245.00	11147.00	20200	20230620	-23.91	13350	20231031	15.13	16040	-4.18	20240102	15160	1.39	20240110	20200	-23.91	20230620	13350	15.13	20231031	1.42	N	034020	5000	32028 억	94072237	N	N	1439	N	N
62	20240110	160412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15190	-390	5	-2.50	35523579800	2319235	184.20	15580	15640	15160	20250	10910	15580	15317.14	14.72	-26195	-185490	15846	15712	15646	15512	15446	15680	15480	32028	4670	5000	11840	10	1	640561146	97301	-12.20	1.36	12	0.36	-1245.00	11147.00	20200	20230620	-24.80	13350	20231031	13.78	16040	-5.30	20240102	15160	0.20	20240110	20200	-24.80	20230620	13350	13.78	20231031	1.43	N	034020	5000	32028 억	94300458	N	N	1439	N	N
63	20240110	150412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15190	-390	5	-2.50	32801919470	2140009	169.96	15580	15640	15160	20250	10910	15580	15327.92	14.72	-26195	-192653	15846	15712	15646	15512	15446	15680	15480	32028	4670	5000	11840	10	1	640561146	97301	-12.20	1.36	12	0.33	-1245.00	11147.00	20200	20230620	-24.80	13350	20231031	13.78	16040	-5.30	20240102	15160	0.20	20240110	20200	-24.80	20230620	13350	13.78	20231031	1.43	N	034020	5000	32028 억	94300458	N	N	75	N	N
64	20240110	140414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15270	-310	5	-1.99	25616957700	1667509	132.44	15580	15640	15250	20250	10910	15580	15362.40	14.72	-26195	-183960	15846	15712	15646	15512	15446	15680	15480	32028	4670	5000	11840	10	1	640561146	97814	-12.27	1.37	12	0.26	-1245.00	11147.00	20200	20230620	-24.41	13350	20231031	14.38	16040	-4.80	20240102	15250	0.13	20240110	20200	-24.41	20230620	13350	14.38	20231031	1.43	N	034020	5000	32028 억	94300458	N	N	75	N	N
65	20240110	130412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15290	-290	5	-1.86	21303396070	1385089	110.01	15580	15640	15280	20250	10910	15580	15380.51	14.72	-26195	-128554	15846	15712	15646	15512	15446	15680	15480	32028	4670	5000	11840	10	1	640561146	97942	-12.28	1.37	12	0.22	-1245.00	11147.00	20200	20230620	-24.31	13350	20231031	14.53	16040	-4.68	20240102	15280	0.07	20240110	20200	-24.31	20230620	13350	14.53	20231031	1.43	N	034020	5000	32028 억	94300458	N	N	75	N	N
66	20240110	120413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15350	-230	5	-1.48	17390319880	1129437	89.70	15580	15640	15300	20250	10910	15580	15397.32	14.72	-26195	-91499	15846	15712	15646	15512	15446	15680	15480	32028	4670	5000	11840	10	1	640561146	98326	-12.33	1.38	12	0.18	-1245.00	11147.00	20200	20230620	-24.01	13350	20231031	14.98	16040	-4.30	20240102	15300	0.33	20240110	20200	-24.01	20230620	13350	14.98	20231031	1.43	N	034020	5000	32028 억	94300458	N	N	75	N	N
67	20240110	110413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15400	-180	5	-1.16	14891181020	966770	76.78	15580	15640	15300	20250	10910	15580	15403.01	14.72	-26195	-98266	15846	15712	15646	15512	15446	15680	15480	32028	4670	5000	11840	10	1	640561146	98646	-12.37	1.38	12	0.15	-1245.00	11147.00	20200	20230620	-23.76	13350	20231031	15.36	16040	-3.99	20240102	15300	0.65	20240110	20200	-23.76	20230620	13350	15.36	20231031	1.43	N	034020	5000	32028 억	94300458	N	N	75	N	N
68	20240110	100412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15330	-250	5	-1.60	9950577330	644566	51.19	15580	15640	15310	20250	10910	15580	15437.62	14.72	-26195	-109936	15846	15712	15646	15512	15446	15680	15480	32028	4670	5000	11840	10	1	640561146	98198	-12.31	1.38	12	0.10	-1245.00	11147.00	20200	20230620	-24.11	13350	20231031	14.83	16040	-4.43	20240102	15310	0.13	20240110	20200	-24.11	20230620	13350	14.83	20231031	1.43	N	034020	5000	32028 억	94300458	N	N	75	N	N
69	20240110	090411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15540	-40	5	-0.26	831947410	53456	4.25	15580	15640	15520	20250	10910	15580	15563.19	14.72	-26195	-18336	15846	15712	15646	15512	15446	15680	15480	32028	4670	5000	11840	10	1	640561146	99543	-12.48	1.39	12	0.01	-1245.00	11147.00	20200	20230620	-23.07	13350	20231031	16.40	16040	-3.12	20240102	15410	0.84	20240104	20200	-23.07	20230620	13350	16.40	20231031	1.43	N	034020	5000	32028 억	94300458	N	N	75	N	N
70	20240109	160411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15580	20	2	0.13	19594957590	1252443	79.18	15700	15780	15580	20200	10900	15560	15645.53	14.70	-9212	159317	15806	15682	15606	15482	15406	15645	15445	32028	4640	5000	11820	10	1	640561146	99799	-12.51	1.40	12	0.20	-1245.00	11147.00	20200	20230620	-22.87	13350	20231031	16.70	16040	-2.87	20240102	15410	1.10	20240104	20200	-22.87	20230620	13350	16.70	20231031	1.44	N	034020	5000	32028 억	94159029	N	N	75	N	N
71	20240109	150412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15590	30	2	0.19	17675898130	1129302	71.40	15700	15780	15580	20200	10900	15560	15652.06	14.70	-9212	167401	15806	15682	15606	15482	15406	15645	15445	32028	4640	5000	11820	10	1	640561146	99863	-12.52	1.40	12	0.18	-1245.00	11147.00	20200	20230620	-22.82	13350	20231031	16.78	16040	-2.81	20240102	15410	1.17	20240104	20200	-22.82	20230620	13350	16.78	20231031	1.44	N	034020	5000	32028 억	94159029	N	N	425	N	N
72	20240109	140411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15620	60	2	0.39	14851580660	948387	59.96	15700	15780	15610	20200	10900	15560	15659.83	14.70	-9212	165181	15806	15682	15606	15482	15406	15645	15445	32028	4640	5000	11820	10	1	640561146	100056	-12.55	1.40	12	0.15	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	16040	-2.62	20240102	15410	1.36	20240104	20200	-22.67	20230620	13350	17.00	20231031	1.44	N	034020	5000	32028 억	94159029	N	N	425	N	N
73	20240109	130411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15640	80	2	0.51	12481064180	796773	50.37	15700	15780	15610	20200	10900	15560	15664.52	14.70	-9212	149680	15806	15682	15606	15482	15406	15645	15445	32028	4640	5000	11820	10	1	640561146	100184	-12.56	1.40	12	0.12	-1245.00	11147.00	20200	20230620	-22.57	13350	20231031	17.15	16040	-2.49	20240102	15410	1.49	20240104	20200	-22.57	20230620	13350	17.15	20231031	1.44	N	034020	5000	32028 억	94159029	N	N	425	N	N
74	20240109	120414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15650	90	2	0.58	10698595760	682948	43.18	15700	15780	15610	20200	10900	15560	15665.32	14.70	-9212	130438	15806	15682	15606	15482	15406	15645	15445	32028	4640	5000	11820	10	1	640561146	100248	-12.57	1.40	12	0.11	-1245.00	11147.00	20200	20230620	-22.52	13350	20231031	17.23	16040	-2.43	20240102	15410	1.56	20240104	20200	-22.52	20230620	13350	17.23	20231031	1.44	N	034020	5000	32028 억	94159029	N	N	425	N	N
75	20240109	110411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15650	90	2	0.58	8097400800	516938	32.68	15700	15780	15610	20200	10900	15560	15664.16	14.70	-9212	94759	15806	15682	15606	15482	15406	15645	15445	32028	4640	5000	11820	10	1	640561146	100248	-12.57	1.40	12	0.08	-1245.00	11147.00	20200	20230620	-22.52	13350	20231031	17.23	16040	-2.43	20240102	15410	1.56	20240104	20200	-22.52	20230620	13350	17.23	20231031	1.44	N	034020	5000	32028 억	94159029	N	N	425	N	N
76	20240109	100412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15670	110	2	0.71	5694035650	363259	22.97	15700	15780	15620	20200	10900	15560	15674.86	14.70	-9212	93565	15806	15682	15606	15482	15406	15645	15445	32028	4640	5000	11820	10	1	640561146	100376	-12.59	1.41	12	0.06	-1245.00	11147.00	20200	20230620	-22.43	13350	20231031	17.38	16040	-2.31	20240102	15410	1.69	20240104	20200	-22.43	20230620	13350	17.38	20231031	1.44	N	034020	5000	32028 억	94159029	N	N	425	N	N
77	20240109	090411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15730	170	2	1.09	1121076280	71334	4.51	15700	15780	15680	20200	10900	15560	15715.88	14.70	-9212	26457	15806	15682	15606	15482	15406	15645	15445	32028	4640	5000	11820	10	1	640561146	100760	-12.63	1.41	12	0.01	-1245.00	11147.00	20200	20230620	-22.13	13350	20231031	17.83	16040	-1.93	20240102	15410	2.08	20240104	20200	-22.13	20230620	13350	17.83	20231031	1.44	N	034020	5000	32028 억	94159029	N	N	425	N	N
78	20240108	160411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15560	0	3	0.00	24437968600	1565945	101.69	15680	15730	15530	20200	10900	15560	15606.05	14.69	-47086	-16831	15860	15710	15630	15480	15400	15670	15440	32028	4640	5000	11820	10	1	640561146	99671	-12.50	1.40	12	0.24	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	16040	-2.99	20240102	15410	0.97	20240104	20200	-22.97	20230620	13350	16.55	20231031	1.44	N	034020	5000	32028 억	94076986	N	N	425	N	N
79	20240108	150412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15580	20	2	0.13	22558817180	1445226	93.85	15680	15730	15530	20200	10900	15560	15609.22	14.69	-47086	4882	15860	15710	15630	15480	15400	15670	15440	32028	4640	5000	11820	10	1	640561146	99799	-12.51	1.40	12	0.23	-1245.00	11147.00	20200	20230620	-22.87	13350	20231031	16.70	16040	-2.87	20240102	15410	1.10	20240104	20200	-22.87	20230620	13350	16.70	20231031	1.44	N	034020	5000	32028 억	94076986	N	N	3340	N	N
80	20240108	140411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15590	30	2	0.19	16319184400	1044163	67.80	15680	15730	15570	20200	10900	15560	15629.01	14.69	-47086	90870	15860	15710	15630	15480	15400	15670	15440	32028	4640	5000	11820	10	1	640561146	99863	-12.52	1.40	12	0.16	-1245.00	11147.00	20200	20230620	-22.82	13350	20231031	16.78	16040	-2.81	20240102	15410	1.17	20240104	20200	-22.82	20230620	13350	16.78	20231031	1.44	N	034020	5000	32028 억	94076986	N	N	3340	N	N
81	20240108	130410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15610	50	2	0.32	13187811200	843368	54.76	15680	15730	15570	20200	10900	15560	15637.15	14.69	-47086	73755	15860	15710	15630	15480	15400	15670	15440	32028	4640	5000	11820	10	1	640561146	99992	-12.54	1.40	12	0.13	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	16040	-2.68	20240102	15410	1.30	20240104	20200	-22.72	20230620	13350	16.93	20231031	1.44	N	034020	5000	32028 억	94076986	N	N	3340	N	N
82	20240108	120412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15630	70	2	0.45	10389605960	664260	43.13	15680	15730	15570	20200	10900	15560	15640.96	14.69	-47086	65901	15860	15710	15630	15480	15400	15670	15440	32028	4640	5000	11820	10	1	640561146	100120	-12.55	1.40	12	0.10	-1245.00	11147.00	20200	20230620	-22.62	13350	20231031	17.08	16040	-2.56	20240102	15410	1.43	20240104	20200	-22.62	20230620	13350	17.08	20231031	1.44	N	034020	5000	32028 억	94076986	N	N	3340	N	N
83	20240108	110412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15670	110	2	0.71	8317455140	531814	34.53	15680	15730	15570	20200	10900	15560	15639.89	14.69	-47086	56827	15860	15710	15630	15480	15400	15670	15440	32028	4640	5000	11820	10	1	640561146	100376	-12.59	1.41	12	0.08	-1245.00	11147.00	20200	20230620	-22.43	13350	20231031	17.38	16040	-2.31	20240102	15410	1.69	20240104	20200	-22.43	20230620	13350	17.38	20231031	1.44	N	034020	5000	32028 억	94076986	N	N	3340	N	N
84	20240108	100413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15640	80	2	0.51	5257449870	336620	21.86	15680	15730	15570	20200	10900	15560	15618.48	14.69	-47086	22340	15860	15710	15630	15480	15400	15670	15440	32028	4640	5000	11820	10	1	640561146	100184	-12.56	1.40	12	0.05	-1245.00	11147.00	20200	20230620	-22.57	13350	20231031	17.15	16040	-2.49	20240102	15410	1.49	20240104	20200	-22.57	20230620	13350	17.15	20231031	1.44	N	034020	5000	32028 억	94076986	N	N	3340	N	N
85	20240108	090411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15610	50	2	0.32	862216660	55041	3.57	15680	15730	15600	20200	10900	15560	15666.43	14.69	-47086	11729	15860	15710	15630	15480	15400	15670	15440	32028	4640	5000	11820	10	1	640561146	99992	-12.54	1.40	12	0.01	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	16040	-2.68	20240102	15410	1.30	20240104	20200	-22.72	20230620	13350	16.93	20231031	1.44	N	034020	5000	32028 억	94076986	N	N	3340	N	N
86	20240105	160410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15560	-10	5	-0.06	23879700480	1526814	100.80	15690	15780	15550	20200	10900	15570	15640.27	14.67	-29892	65357	15796	15682	15546	15432	15296	15740	15490	32028	4630	5000	11830	10	1	640561146	99671	-12.50	1.40	12	0.24	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	16040	-2.99	20240102	15410	0.97	20240104	20200	-22.97	20230620	13350	16.55	20231031	1.42	N	034020	5000	32028 억	93948466	N	N	3340	N	N
87	20240105	150410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15560	-10	5	-0.06	21307553920	1361535	89.89	15690	15780	15550	20200	10900	15570	15649.66	14.67	-29892	9750	15796	15682	15546	15432	15296	15740	15490	32028	4630	5000	11830	10	1	640561146	99671	-12.50	1.40	12	0.21	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	16040	-2.99	20240102	15410	0.97	20240104	20200	-22.97	20230620	13350	16.55	20231031	1.42	N	034020	5000	32028 억	93948466	N	N	10654	N	N
88	20240105	140411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15580	10	2	0.06	17869195610	1140678	75.31	15690	15780	15550	20200	10900	15570	15665.42	14.67	-29892	239	15796	15682	15546	15432	15296	15740	15490	32028	4630	5000	11830	10	1	640561146	99799	-12.51	1.40	12	0.18	-1245.00	11147.00	20200	20230620	-22.87	13350	20231031	16.70	16040	-2.87	20240102	15410	1.10	20240104	20200	-22.87	20230620	13350	16.70	20231031	1.42	N	034020	5000	32028 억	93948466	N	N	10654	N	N
89	20240105	130411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15610	40	2	0.26	14268931380	909572	60.05	15690	15780	15570	20200	10900	15570	15687.52	14.67	-29892	25151	15796	15682	15546	15432	15296	15740	15490	32028	4630	5000	11830	10	1	640561146	99992	-12.54	1.40	12	0.14	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	16040	-2.68	20240102	15410	1.30	20240104	20200	-22.72	20230620	13350	16.93	20231031	1.42	N	034020	5000	32028 억	93948466	N	N	10654	N	N
90	20240105	120410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15670	100	2	0.64	12473043230	794710	52.47	15690	15780	15570	20200	10900	15570	15695.09	14.67	-29892	28244	15796	15682	15546	15432	15296	15740	15490	32028	4630	5000	11830	10	1	640561146	100376	-12.59	1.41	12	0.12	-1245.00	11147.00	20200	20230620	-22.43	13350	20231031	17.38	16040	-2.31	20240102	15410	1.69	20240104	20200	-22.43	20230620	13350	17.38	20231031	1.42	N	034020	5000	32028 억	93948466	N	N	10654	N	N
91	20240105	110409	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15720	150	2	0.96	10714632350	682432	45.05	15690	15780	15570	20200	10900	15570	15700.66	14.67	-29892	32171	15796	15682	15546	15432	15296	15740	15490	32028	4630	5000	11830	10	1	640561146	100696	-12.63	1.41	12	0.11	-1245.00	11147.00	20200	20230620	-22.18	13350	20231031	17.75	16040	-2.00	20240102	15410	2.01	20240104	20200	-22.18	20230620	13350	17.75	20231031	1.42	N	034020	5000	32028 억	93948466	N	N	10654	N	N
92	20240105	100413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15730	160	2	1.03	8260138890	526146	34.74	15690	15780	15570	20200	10900	15570	15699.33	14.67	-29892	35933	15796	15682	15546	15432	15296	15740	15490	32028	4630	5000	11830	10	1	640561146	100760	-12.63	1.41	12	0.08	-1245.00	11147.00	20200	20230620	-22.13	13350	20231031	17.83	16040	-1.93	20240102	15410	2.08	20240104	20200	-22.13	20230620	13350	17.83	20231031	1.42	N	034020	5000	32028 억	93948466	N	N	10654	N	N
93	20240105	090410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15620	50	2	0.32	938905020	60022	3.96	15690	15690	15600	20200	10900	15570	15642.68	14.67	-29892	-14512	15796	15682	15546	15432	15296	15740	15490	32028	4630	5000	11830	10	1	640561146	100056	-12.55	1.40	12	0.01	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	16040	-2.62	20240102	15410	1.36	20240104	20200	-22.67	20230620	13350	17.00	20231031	1.42	N	034020	5000	32028 억	93948466	N	N	10654	N	N
94	20240104	160408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15570	-30	5	-0.19	23348234780	1499279	68.42	15510	15660	15410	20250	10920	15600	15572.98	14.65	-27457	-89682	16000	15800	15700	15500	15400	15750	15450	32028	4650	5000	11850	10	1	640561146	99735	-12.51	1.40	12	0.23	-1245.00	11147.00	20200	20230620	-22.92	13350	20231031	16.63	16040	-2.93	20240102	15410	1.04	20240104	20200	-22.92	20230620	13350	16.63	20231031	1.41	N	034020	5000	32028 억	93839969	N	N	10654	N	N
95	20240104	150409	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15560	-40	5	-0.26	20532104860	1318328	60.17	15510	15660	15410	20250	10920	15600	15574.34	14.65	-27457	-98220	16000	15800	15700	15500	15400	15750	15450	32028	4650	5000	11850	10	1	640561146	99671	-12.50	1.40	12	0.21	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	16040	-2.99	20240102	15410	0.97	20240104	20200	-22.97	20230620	13350	16.55	20231031	1.41	N	034020	5000	32028 억	93839969	N	N	13431	N	N
96	20240104	140410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15580	-20	5	-0.13	18392800120	1180910	53.89	15510	15660	15410	20250	10920	15600	15575.10	14.65	-27457	-84877	16000	15800	15700	15500	15400	15750	15450	32028	4650	5000	11850	10	1	640561146	99799	-12.51	1.40	12	0.18	-1245.00	11147.00	20200	20230620	-22.87	13350	20231031	16.70	16040	-2.87	20240102	15410	1.10	20240104	20200	-22.87	20230620	13350	16.70	20231031	1.41	N	034020	5000	32028 억	93839969	N	N	13431	N	N
97	20240104	130410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15600	0	3	0.00	15736367430	1010645	46.12	15510	15660	15410	20250	10920	15600	15570.61	14.65	-27457	-65761	16000	15800	15700	15500	15400	15750	15450	32028	4650	5000	11850	10	1	640561146	99928	-12.53	1.40	12	0.16	-1245.00	11147.00	20200	20230620	-22.77	13350	20231031	16.85	16040	-2.74	20240102	15410	1.23	20240104	20200	-22.77	20230620	13350	16.85	20231031	1.41	N	034020	5000	32028 억	93839969	N	N	13431	N	N
98	20240104	120408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15610	10	2	0.06	13770024910	884697	40.38	15510	15660	15410	20250	10920	15600	15564.66	14.65	-27457	-56821	16000	15800	15700	15500	15400	15750	15450	32028	4650	5000	11850	10	1	640561146	99992	-12.54	1.40	12	0.14	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	16040	-2.68	20240102	15410	1.30	20240104	20200	-22.72	20230620	13350	16.93	20231031	1.41	N	034020	5000	32028 억	93839969	N	N	13431	N	N
99	20240104	110408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15570	-30	5	-0.19	11233855430	721814	32.94	15510	15660	15410	20250	10920	15600	15563.34	14.65	-27457	-47029	16000	15800	15700	15500	15400	15750	15450	32028	4650	5000	11850	10	1	640561146	99735	-12.51	1.40	12	0.11	-1245.00	11147.00	20200	20230620	-22.92	13350	20231031	16.63	16040	-2.93	20240102	15410	1.04	20240104	20200	-22.92	20230620	13350	16.63	20231031	1.41	N	034020	5000	32028 억	93839969	N	N	13431	N	N
100	20240104	100408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15650	50	2	0.32	7740312750	497832	22.72	15510	15660	15410	20250	10920	15600	15548.00	14.65	-27457	-24648	16000	15800	15700	15500	15400	15750	15450	32028	4650	5000	11850	10	1	640561146	100248	-12.57	1.40	12	0.08	-1245.00	11147.00	20200	20230620	-22.52	13350	20231031	17.23	16040	-2.43	20240102	15410	1.56	20240104	20200	-22.52	20230620	13350	17.23	20231031	1.41	N	034020	5000	32028 억	93839969	N	N	13431	N	N
101	20240104	090410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15490	-110	5	-0.71	1627951620	105219	4.80	15510	15510	15410	20250	10920	15600	15471.51	14.65	-27457	-12263	16000	15800	15700	15500	15400	15750	15450	32028	4650	5000	11850	10	1	640561146	99223	-12.44	1.39	12	0.02	-1245.00	11147.00	20200	20230620	-23.32	13350	20231031	16.03	16040	-3.43	20240102	15410	0.52	20240104	20200	-23.32	20230620	13350	16.03	20231031	1.41	N	034020	5000	32028 억	93839969	N	N	13431	N	N
102	20240103	160408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15600	-410	5	-2.56	34187877520	2174075	103.07	15850	15900	15600	20800	11210	16010	15725.67	14.65	-21605	-618320	16243	16126	15923	15806	15603	16185	15865	32028	4790	5000	12160	10	1	640561146	99928	-12.53	1.40	12	0.34	-1245.00	11147.00	20200	20230620	-22.77	13350	20231031	16.85	16040	-2.74	20240102	15600	0.00	20240103	20200	-22.77	20230620	13350	16.85	20231031	1.45	N	034020	5000	32028 억	93810914	N	N	13431	N	N
103	20240103	150407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15640	-370	5	-2.31	30456975700	1935063	91.74	15850	15900	15610	20800	11210	16010	15739.48	14.65	-21605	-555589	16243	16126	15923	15806	15603	16185	15865	32028	4790	5000	12160	10	1	640561146	100184	-12.56	1.40	12	0.30	-1245.00	11147.00	20200	20230620	-22.57	13350	20231031	17.15	16040	-2.49	20240102	15610	0.19	20240103	20200	-22.57	20230620	13350	17.15	20231031	1.45	N	034020	5000	32028 억	93810914	N	N	1568	N	N
104	20240103	140405	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15660	-350	5	-2.19	26614674580	1689318	80.09	15850	15900	15630	20800	11210	16010	15754.64	14.65	-21605	-507428	16243	16126	15923	15806	15603	16185	15865	32028	4790	5000	12160	10	1	640561146	100312	-12.58	1.40	12	0.26	-1245.00	11147.00	20200	20230620	-22.48	13350	20231031	17.30	16040	-2.37	20240102	15630	0.19	20240103	20200	-22.48	20230620	13350	17.30	20231031	1.45	N	034020	5000	32028 억	93810914	N	N	1568	N	N
105	20240103	130407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15710	-300	5	-1.87	21621206720	1370758	64.99	15850	15900	15700	20800	11210	16010	15773.12	14.65	-21605	-391515	16243	16126	15923	15806	15603	16185	15865	32028	4790	5000	12160	10	1	640561146	100632	-12.62	1.41	12	0.21	-1245.00	11147.00	20200	20230620	-22.23	13350	20231031	17.68	16040	-2.06	20240102	15700	0.06	20240103	20200	-22.23	20230620	13350	17.68	20231031	1.45	N	034020	5000	32028 억	93810914	N	N	1568	N	N
106	20240103	120410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15730	-280	5	-1.75	18160994890	1150610	54.55	15850	15900	15730	20800	11210	16010	15783.73	14.65	-21605	-315980	16243	16126	15923	15806	15603	16185	15865	32028	4790	5000	12160	10	1	640561146	100760	-12.63	1.41	12	0.18	-1245.00	11147.00	20200	20230620	-22.13	13350	20231031	17.83	16040	-1.93	20240102	15720	0.06	20240102	20200	-22.13	20230620	13350	17.83	20231031	1.45	N	034020	5000	32028 억	93810914	N	N	1568	N	N
107	20240103	110407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15800	-210	5	-1.31	15075847380	954794	45.27	15850	15900	15730	20800	11210	16010	15789.56	14.65	-21605	-271698	16243	16126	15923	15806	15603	16185	15865	32028	4790	5000	12160	10	1	640561146	101209	-12.69	1.42	12	0.15	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	16040	-1.50	20240102	15720	0.51	20240102	20200	-21.78	20230620	13350	18.35	20231031	1.45	N	034020	5000	32028 억	93810914	N	N	1568	N	N
108	20240103	100406	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15810	-200	5	-1.25	9685965250	612915	29.06	15850	15900	15750	20800	11210	16010	15803.00	14.65	-21605	-179223	16243	16126	15923	15806	15603	16185	15865	32028	4790	5000	12160	10	1	640561146	101273	-12.70	1.42	12	0.10	-1245.00	11147.00	20200	20230620	-21.73	13350	20231031	18.43	16040	-1.43	20240102	15720	0.57	20240102	20200	-21.73	20230620	13350	18.43	20231031	1.45	N	034020	5000	32028 억	93810914	N	N	1568	N	N
109	20240103	090406	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15790	-220	5	-1.37	2105508460	133134	6.31	15850	15900	15760	20800	11210	16010	15814.47	14.65	-21605	-38594	16243	16126	15923	15806	15603	16185	15865	32028	4790	5000	12160	10	1	640561146	101145	-12.68	1.42	12	0.02	-1245.00	11147.00	20200	20230620	-21.83	13350	20231031	18.28	16040	-1.56	20240102	15720	0.45	20240102	20200	-21.83	20230620	13350	18.28	20231031	1.45	N	034020	5000	32028 억	93810914	N	N	1568	N	N
110	20240102	160407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16010	110	2	0.69	33100979910	2086818	89.35	15900	16040	15720	20650	11130	15900	15861.56	14.60	-4306	105225	16160	16030	15770	15640	15380	16095	15705	32028	4750	5000	12080	10	1	640561146	102554	-12.86	1.44	12	0.33	-1245.00	11147.00	20200	20230620	-20.74	13350	20231031	19.93	16040	-0.19	20240102	15720	1.84	20240102	20200	-20.74	20230620	13350	19.93	20231031	1.46	N	034020	5000	32028 억	93550486	N	N	1568	N	N
111	20240102	150406	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15990	90	2	0.57	29279529180	1847931	79.12	15900	16040	15720	20650	11130	15900	15844.43	14.60	-4306	66662	16160	16030	15770	15640	15380	16095	15705	32028	4750	5000	12080	10	1	640561146	102426	-12.84	1.43	12	0.29	-1245.00	11147.00	20200	20230620	-20.84	13350	20231031	19.78	16040	-0.31	20240102	15720	1.72	20240102	20200	-20.84	20230620	13350	19.78	20231031	1.46	N	034020	5000	32028 억	93550486	N	N	2658	N	N
112	20240102	140407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15820	-80	5	-0.50	20179113380	1277662	54.70	15900	15910	15720	20650	11130	15900	15793.61	14.60	-4306	-39732	16160	16030	15770	15640	15380	16095	15705	32028	4750	5000	12080	10	1	640561146	101337	-12.71	1.42	12	0.20	-1245.00	11147.00	20200	20230620	-21.68	13350	20231031	18.50	15910	-0.57	20240102	15720	0.64	20240102	20200	-21.68	20230620	13350	18.50	20231031	1.46	N	034020	5000	32028 억	93550486	N	N	2658	N	N
113	20240102	130404	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15740	-160	5	-1.01	17054582230	1079605	46.22	15900	15910	15720	20650	11130	15900	15796.86	14.60	-4306	-51800	16160	16030	15770	15640	15380	16095	15705	32028	4750	5000	12080	10	1	640561146	100824	-12.64	1.41	12	0.17	-1245.00	11147.00	20200	20230620	-22.08	13350	20231031	17.90	15910	-1.07	20240102	15720	0.13	20240102	20200	-22.08	20230620	13350	17.90	20231031	1.46	N	034020	5000	32028 억	93550486	N	N	2658	N	N
114	20240102	120405	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15770	-130	5	-0.82	13315597640	842188	36.06	15900	15910	15750	20650	11130	15900	15810.50	14.60	-4306	-28783	16160	16030	15770	15640	15380	16095	15705	32028	4750	5000	12080	10	1	640561146	101016	-12.67	1.41	12	0.13	-1245.00	11147.00	20200	20230620	-21.93	13350	20231031	18.13	15910	-0.88	20240102	15750	0.13	20240102	20200	-21.93	20230620	13350	18.13	20231031	1.46	N	034020	5000	32028 억	93550486	N	N	2658	N	N
115	20240102	110404	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15790	-110	5	-0.69	9887462640	624933	26.76	15900	15910	15750	20650	11130	15900	15821.38	14.60	-4306	-31621	16160	16030	15770	15640	15380	16095	15705	32028	4750	5000	12080	10	1	640561146	101145	-12.68	1.42	12	0.10	-1245.00	11147.00	20200	20230620	-21.83	13350	20231031	18.28	15910	-0.75	20240102	15750	0.25	20240102	20200	-21.83	20230620	13350	18.28	20231031	1.46	N	034020	5000	32028 억	93550486	N	N	2658	N	N
116	20240102	100400	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15870	-30	5	-0.19	1927553520	121442	5.20	15900	15910	15800	20650	11130	15900	15871.74	14.60	-4306	-22744	16160	16030	15770	15640	15380	16095	15705	32028	4750	5000	12080	10	1	640561146	101657	-12.75	1.42	12	0.02	-1245.00	11147.00	20200	20230620	-21.44	13350	20231031	18.88	15910	-0.25	20240102	15800	0.44	20240102	20200	-21.44	20230620	13350	18.88	20231031	1.46	N	034020	5000	32028 억	93550486	N	N	2658	N	N
117	20240102	090356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15900	0	3	0.00	0	0	0.00	0	0	0	20650	11130	15900	0.00	14.60	-4306	0	16160	16030	15770	15640	15380	16095	15705	32028	4750	5000	12080	10	1	640561146	101849	-12.77	1.43	12	0.00	-1245.00	11147.00	20200	20230620	-21.29	13350	20231031	19.10	0	0.00	0	0	0.00	0	20200	-21.29	20230620	13350	19.10	20231031	1.46	N	034020	5000	32028 억	93550486	N	N	2658	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History