KissMeData/017800/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

53 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	120328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39850	150	2	0.38	391181150	9800	30.47	40450	40450	39650	51600	27800	39700	39916.47	26.31	0	2951	40766	40232	39816	39282	38866	40025	39075	2122	11900	5000	30170	50	1	39092385	15578	20.76	1.37	12	0.03	1920.00	29043.00	50400	20230823	-20.93	25300	20230316	57.51	44700	-10.85	20240102	39400	1.14	20240122	50400	-20.93	20230823	25300	57.51	20230316	0.39	N	017800	5000	2122 억	10284244	N	N	74	N	N
3	20240123	110327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39850	150	2	0.38	206498200	5175	16.09	40450	40450	39650	51600	27800	39700	39903.07	26.31	0	-12	40766	40232	39816	39282	38866	40025	39075	2122	11900	5000	30170	50	1	39092385	15578	20.76	1.37	12	0.01	1920.00	29043.00	50400	20230823	-20.93	25300	20230316	57.51	44700	-10.85	20240102	39400	1.14	20240122	50400	-20.93	20230823	25300	57.51	20230316	0.39	N	017800	5000	2122 억	10284244	N	N	74	N	N
4	20240123	100327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39850	150	2	0.38	154059350	3856	11.99	40450	40450	39700	51600	27800	39700	39953.22	26.31	0	289	40766	40232	39816	39282	38866	40025	39075	2122	11900	5000	30170	50	1	39092385	15578	20.76	1.37	12	0.01	1920.00	29043.00	50400	20230823	-20.93	25300	20230316	57.51	44700	-10.85	20240102	39400	1.14	20240122	50400	-20.93	20230823	25300	57.51	20230316	0.39	N	017800	5000	2122 억	10284244	N	N	74	N	N
5	20240123	090326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	400	2	1.01	27512700	684	2.13	40450	40450	40050	51600	27800	39700	40224.01	26.31	0	251	40766	40232	39816	39282	38866	40025	39075	2122	11900	5000	30170	50	1	39092385	15676	20.89	1.38	12	0.00	1920.00	29043.00	50400	20230823	-20.44	25300	20230316	58.50	44700	-10.29	20240102	39400	1.78	20240122	50400	-20.44	20230823	25300	58.50	20230316	0.39	N	017800	5000	2122 억	10284244	N	N	74	N	N
6	20240119	160324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39800	-350	5	-0.87	1199708100	29814	105.39	39800	41000	39800	52100	28150	40150	40239.76	26.17	0	6149	40683	40416	40033	39766	39383	40550	39900	2122	11950	5000	30510	50	1	39092385	15559	20.73	1.37	12	0.08	1920.00	29043.00	50400	20230823	-21.03	25300	20230316	57.31	44700	-10.96	20240102	39450	0.89	20240117	50400	-21.03	20230823	25300	57.31	20230316	0.41	N	017800	5000	2122 억	10232327	N	N	258	N	N
7	20240119	150326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	-100	5	-0.25	1025689850	25447	89.95	39800	41000	39800	52100	28150	40150	40306.91	26.17	0	6669	40683	40416	40033	39766	39383	40550	39900	2122	11950	5000	30510	50	1	39092385	15657	20.86	1.38	12	0.07	1920.00	29043.00	50400	20230823	-20.54	25300	20230316	58.30	44700	-10.40	20240102	39450	1.52	20240117	50400	-20.54	20230823	25300	58.30	20230316	0.41	N	017800	5000	2122 억	10232327	N	N	1	N	N
8	20240119	140324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40150	0	3	0.00	837979650	20754	73.36	39800	41000	39800	52100	28150	40150	40376.78	26.17	0	3288	40683	40416	40033	39766	39383	40550	39900	2122	11950	5000	30510	50	1	39092385	15696	20.91	1.38	12	0.05	1920.00	29043.00	50400	20230823	-20.34	25300	20230316	58.70	44700	-10.18	20240102	39450	1.77	20240117	50400	-20.34	20230823	25300	58.70	20230316	0.41	N	017800	5000	2122 억	10232327	N	N	1	N	N
9	20240119	130326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40000	-150	5	-0.37	740235150	18315	64.74	39800	41000	39800	52100	28150	40150	40416.88	26.17	0	3642	40683	40416	40033	39766	39383	40550	39900	2122	11950	5000	30510	50	1	39092385	15637	20.83	1.38	12	0.05	1920.00	29043.00	50400	20230823	-20.63	25300	20230316	58.10	44700	-10.51	20240102	39450	1.39	20240117	50400	-20.63	20230823	25300	58.10	20230316	0.41	N	017800	5000	2122 억	10232327	N	N	1	N	N
10	20240119	120327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	-100	5	-0.25	650574250	16076	56.83	39800	41000	39800	52100	28150	40150	40468.66	26.17	0	3209	40683	40416	40033	39766	39383	40550	39900	2122	11950	5000	30510	50	1	39092385	15657	20.86	1.38	12	0.04	1920.00	29043.00	50400	20230823	-20.54	25300	20230316	58.30	44700	-10.40	20240102	39450	1.52	20240117	50400	-20.54	20230823	25300	58.30	20230316	0.41	N	017800	5000	2122 억	10232327	N	N	1	N	N
11	20240119	110326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40350	200	2	0.50	502418950	12387	43.79	39800	41000	39800	52100	28150	40150	40560.18	26.17	0	3997	40683	40416	40033	39766	39383	40550	39900	2122	11950	5000	30510	50	1	39092385	15774	21.02	1.39	12	0.03	1920.00	29043.00	50400	20230823	-19.94	25300	20230316	59.49	44700	-9.73	20240102	39450	2.28	20240117	50400	-19.94	20230823	25300	59.49	20230316	0.41	N	017800	5000	2122 억	10232327	N	N	1	N	N
12	20240119	100329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40950	800	2	1.99	314209200	7749	27.39	39800	41000	39800	52100	28150	40150	40548.35	26.17	0	3436	40683	40416	40033	39766	39383	40550	39900	2122	11950	5000	30510	50	1	39092385	16008	21.33	1.41	12	0.02	1920.00	29043.00	50400	20230823	-18.75	25300	20230316	61.86	44700	-8.39	20240102	39450	3.80	20240117	50400	-18.75	20230823	25300	61.86	20230316	0.41	N	017800	5000	2122 억	10232327	N	N	1	N	N
13	20240119	090325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	150	2	0.37	25354400	636	2.25	39800	40300	39800	52100	28150	40150	39865.41	26.17	0	172	40683	40416	40033	39766	39383	40550	39900	2122	11950	5000	30510	50	1	39092385	15754	20.99	1.39	12	0.00	1920.00	29043.00	50400	20230823	-20.04	25300	20230316	59.29	44700	-9.84	20240102	39450	2.15	20240117	50400	-20.04	20230823	25300	59.29	20230316	0.41	N	017800	5000	2122 억	10232327	N	N	1	N	N
14	20240118	160325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40150	200	2	0.50	1132272250	28241	75.77	39650	40300	39650	51900	28000	39950	40093.17	26.17	0	-6558	41350	40650	40050	39350	38750	40350	39050	2122	11950	5000	30360	50	1	39092385	15696	20.91	1.38	12	0.07	1920.00	29043.00	50400	20230823	-20.34	25300	20230316	58.70	44700	-10.18	20240102	39450	1.77	20240117	50400	-20.34	20230823	25300	58.70	20230316	0.40	N	017800	5000	2122 억	10229768	N	N	1	N	N
15	20240118	150325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40000	50	2	0.13	878813000	21923	58.82	39650	40300	39650	51900	28000	39950	40086.35	26.17	0	-6343	41350	40650	40050	39350	38750	40350	39050	2122	11950	5000	30360	50	1	39092385	15637	20.83	1.38	12	0.06	1920.00	29043.00	50400	20230823	-20.63	25300	20230316	58.10	44700	-10.51	20240102	39450	1.39	20240117	50400	-20.63	20230823	25300	58.10	20230316	0.40	N	017800	5000	2122 억	10229768	N	N	0	N	N
16	20240118	140325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39950	0	3	0.00	789444450	19687	52.82	39650	40300	39650	51900	28000	39950	40099.78	26.17	0	-5091	41350	40650	40050	39350	38750	40350	39050	2122	11950	5000	30360	50	1	39092385	15617	20.81	1.38	12	0.05	1920.00	29043.00	50400	20230823	-20.73	25300	20230316	57.91	44700	-10.63	20240102	39450	1.27	20240117	50400	-20.73	20230823	25300	57.91	20230316	0.40	N	017800	5000	2122 억	10229768	N	N	0	N	N
17	20240118	130325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	250	2	0.63	622853250	15533	41.67	39650	40300	39650	51900	28000	39950	40098.71	26.17	0	-3716	41350	40650	40050	39350	38750	40350	39050	2122	11950	5000	30360	50	1	39092385	15715	20.94	1.38	12	0.04	1920.00	29043.00	50400	20230823	-20.24	25300	20230316	58.89	44700	-10.07	20240102	39450	1.90	20240117	50400	-20.24	20230823	25300	58.89	20230316	0.40	N	017800	5000	2122 억	10229768	N	N	0	N	N
18	20240118	120326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	150	2	0.38	485115950	12102	32.47	39650	40300	39650	51900	28000	39950	40085.60	26.17	0	-2966	41350	40650	40050	39350	38750	40350	39050	2122	11950	5000	30360	50	1	39092385	15676	20.89	1.38	12	0.03	1920.00	29043.00	50400	20230823	-20.44	25300	20230316	58.50	44700	-10.29	20240102	39450	1.65	20240117	50400	-20.44	20230823	25300	58.50	20230316	0.40	N	017800	5000	2122 억	10229768	N	N	0	N	N
19	20240118	110326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	100	2	0.25	385532550	9623	25.82	39650	40300	39650	51900	28000	39950	40063.65	26.17	0	-2679	41350	40650	40050	39350	38750	40350	39050	2122	11950	5000	30360	50	1	39092385	15657	20.86	1.38	12	0.02	1920.00	29043.00	50400	20230823	-20.54	25300	20230316	58.30	44700	-10.40	20240102	39450	1.52	20240117	50400	-20.54	20230823	25300	58.30	20230316	0.40	N	017800	5000	2122 억	10229768	N	N	0	N	N
20	20240118	100325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	250	2	0.63	265378300	6625	17.77	39650	40300	39650	51900	28000	39950	40057.10	26.17	0	-1593	41350	40650	40050	39350	38750	40350	39050	2122	11950	5000	30360	50	1	39092385	15715	20.94	1.38	12	0.02	1920.00	29043.00	50400	20230823	-20.24	25300	20230316	58.89	44700	-10.07	20240102	39450	1.90	20240117	50400	-20.24	20230823	25300	58.89	20230316	0.40	N	017800	5000	2122 억	10229768	N	N	0	N	N
21	20240118	090324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	100	2	0.25	20385550	512	1.37	39650	40100	39650	51900	28000	39950	39815.53	26.17	0	-158	41350	40650	40050	39350	38750	40350	39050	2122	11950	5000	30360	50	1	39092385	15657	20.86	1.38	12	0.00	1920.00	29043.00	50400	20230823	-20.54	25300	20230316	58.30	44700	-10.40	20240102	39450	1.52	20240117	50400	-20.54	20230823	25300	58.30	20230316	0.40	N	017800	5000	2122 억	10229768	N	N	0	N	N
22	20240117	160324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39950	-250	5	-0.62	1484883350	37269	85.72	40750	40750	39450	52200	28150	40200	39842.32	26.16	0	3136	41300	40750	40300	39750	39300	40525	39525	2122	12000	5000	30550	50	1	39092385	15617	20.81	1.38	12	0.10	1920.00	29043.00	50400	20230823	-20.73	25300	20230316	57.91	44700	-10.63	20240102	39450	1.27	20240117	50400	-20.73	20230823	25300	57.91	20230316	0.41	N	017800	5000	2122 억	10225926	N	N	1	N	N
23	20240117	150326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39850	-350	5	-0.87	1391552850	34924	80.33	40750	40750	39450	52200	28150	40200	39845.17	26.16	0	2908	41300	40750	40300	39750	39300	40525	39525	2122	12000	5000	30550	50	1	39092385	15578	20.76	1.37	12	0.09	1920.00	29043.00	50400	20230823	-20.93	25300	20230316	57.51	44700	-10.85	20240102	39450	1.01	20240117	50400	-20.93	20230823	25300	57.51	20230316	0.41	N	017800	5000	2122 억	10225926	N	N	1	N	N
24	20240117	140324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39700	-500	5	-1.24	1014184000	25445	58.53	40750	40750	39450	52200	28150	40200	39857.89	26.16	0	1145	41300	40750	40300	39750	39300	40525	39525	2122	12000	5000	30550	50	1	39092385	15520	20.68	1.37	12	0.07	1920.00	29043.00	50400	20230823	-21.23	25300	20230316	56.92	44700	-11.19	20240102	39450	0.63	20240117	50400	-21.23	20230823	25300	56.92	20230316	0.41	N	017800	5000	2122 억	10225926	N	N	1	N	N
25	20240117	130324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39750	-450	5	-1.12	841876250	21113	48.56	40750	40750	39450	52200	28150	40200	39874.78	26.16	0	-117	41300	40750	40300	39750	39300	40525	39525	2122	12000	5000	30550	50	1	39092385	15539	20.70	1.37	12	0.05	1920.00	29043.00	50400	20230823	-21.13	25300	20230316	57.11	44700	-11.07	20240102	39450	0.76	20240117	50400	-21.13	20230823	25300	57.11	20230316	0.41	N	017800	5000	2122 억	10225926	N	N	1	N	N
26	20240117	120325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39500	-700	5	-1.74	576662650	14444	33.22	40750	40750	39450	52200	28150	40200	39924.03	26.16	0	-132	41300	40750	40300	39750	39300	40525	39525	2122	12000	5000	30550	50	1	39092385	15441	20.57	1.36	12	0.04	1920.00	29043.00	50400	20230823	-21.63	25300	20230316	56.13	44700	-11.63	20240102	39450	0.13	20240117	50400	-21.63	20230823	25300	56.13	20230316	0.41	N	017800	5000	2122 억	10225926	N	N	1	N	N
27	20240117	110325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39750	-450	5	-1.12	369861000	9218	21.20	40750	40750	39750	52200	28150	40200	40123.78	26.16	0	-419	41300	40750	40300	39750	39300	40525	39525	2122	12000	5000	30550	50	1	39092385	15539	20.70	1.37	12	0.02	1920.00	29043.00	50400	20230823	-21.13	25300	20230316	57.11	44700	-11.07	20240102	39500	0.63	20240112	50400	-21.13	20230823	25300	57.11	20230316	0.41	N	017800	5000	2122 억	10225926	N	N	1	N	N
28	20240117	100323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	0	3	0.00	180266350	4467	10.27	40750	40750	40050	52200	28150	40200	40355.13	26.16	0	-126	41300	40750	40300	39750	39300	40525	39525	2122	12000	5000	30550	50	1	39092385	15715	20.94	1.38	12	0.01	1920.00	29043.00	50400	20230823	-20.24	25300	20230316	58.89	44700	-10.07	20240102	39500	1.77	20240112	50400	-20.24	20230823	25300	58.89	20230316	0.41	N	017800	5000	2122 억	10225926	N	N	1	N	N
29	20240117	090324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40400	200	2	0.50	23557600	581	1.34	40750	40750	40400	52200	28150	40200	40546.64	26.16	0	-45	41300	40750	40300	39750	39300	40525	39525	2122	12000	5000	30550	50	1	39092385	15793	21.04	1.39	12	0.00	1920.00	29043.00	50400	20230823	-19.84	25300	20230316	59.68	44700	-9.62	20240102	39500	2.28	20240112	50400	-19.84	20230823	25300	59.68	20230316	0.41	N	017800	5000	2122 억	10225926	N	N	1	N	N
30	20240116	160323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	-250	5	-0.62	1749222850	43472	75.28	40500	40850	39850	52500	28350	40450	40237.93	26.14	0	-5640	42083	41266	40533	39716	38983	41675	40125	2122	12050	5000	30740	50	1	39092385	15715	20.94	1.38	12	0.11	1920.00	29043.00	50400	20230823	-20.24	25300	20230316	58.89	44700	-10.07	20240102	39500	1.77	20240112	50400	-20.24	20230823	25300	58.89	20230316	0.40	N	017800	5000	2122 억	10220280	N	N	1	N	N
31	20240116	150324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40150	-300	5	-0.74	1592653200	39577	68.54	40500	40850	39850	52500	28350	40450	40241.89	26.14	0	-4989	42083	41266	40533	39716	38983	41675	40125	2122	12050	5000	30740	50	1	39092385	15696	20.91	1.38	12	0.10	1920.00	29043.00	50400	20230823	-20.34	25300	20230316	58.70	44700	-10.18	20240102	39500	1.65	20240112	50400	-20.34	20230823	25300	58.70	20230316	0.40	N	017800	5000	2122 억	10220280	N	N	225	N	N
32	20240116	140324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40450	0	3	0.00	1241606050	30865	53.45	40500	40850	39850	52500	28350	40450	40226.99	26.14	0	-5865	42083	41266	40533	39716	38983	41675	40125	2122	12050	5000	30740	50	1	39092385	15813	21.07	1.39	12	0.08	1920.00	29043.00	50400	20230823	-19.74	25300	20230316	59.88	44700	-9.51	20240102	39500	2.41	20240112	50400	-19.74	20230823	25300	59.88	20230316	0.40	N	017800	5000	2122 억	10220280	N	N	225	N	N
33	20240116	130324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40500	50	2	0.12	1104607850	27483	47.59	40500	40850	39850	52500	28350	40450	40192.40	26.14	0	-5737	42083	41266	40533	39716	38983	41675	40125	2122	12050	5000	30740	50	1	39092385	15832	21.09	1.39	12	0.07	1920.00	29043.00	50400	20230823	-19.64	25300	20230316	60.08	44700	-9.40	20240102	39500	2.53	20240112	50400	-19.64	20230823	25300	60.08	20230316	0.40	N	017800	5000	2122 억	10220280	N	N	225	N	N
34	20240116	120324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40500	50	2	0.12	1002233450	24954	43.21	40500	40850	39850	52500	28350	40450	40163.24	26.14	0	-4259	42083	41266	40533	39716	38983	41675	40125	2122	12050	5000	30740	50	1	39092385	15832	21.09	1.39	12	0.06	1920.00	29043.00	50400	20230823	-19.64	25300	20230316	60.08	44700	-9.40	20240102	39500	2.53	20240112	50400	-19.64	20230823	25300	60.08	20230316	0.40	N	017800	5000	2122 억	10220280	N	N	225	N	N
35	20240116	110323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	-350	5	-0.87	837196200	20865	36.13	40500	40850	39850	52500	28350	40450	40124.43	26.14	0	-3631	42083	41266	40533	39716	38983	41675	40125	2122	12050	5000	30740	50	1	39092385	15676	20.89	1.38	12	0.05	1920.00	29043.00	50400	20230823	-20.44	25300	20230316	58.50	44700	-10.29	20240102	39500	1.52	20240112	50400	-20.44	20230823	25300	58.50	20230316	0.40	N	017800	5000	2122 억	10220280	N	N	225	N	N
36	20240116	100323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39950	-500	5	-1.24	620538200	15456	26.77	40500	40850	39850	52500	28350	40450	40148.69	26.14	0	-4187	42083	41266	40533	39716	38983	41675	40125	2122	12050	5000	30740	50	1	39092385	15617	20.81	1.38	12	0.04	1920.00	29043.00	50400	20230823	-20.73	25300	20230316	57.91	44700	-10.63	20240102	39500	1.14	20240112	50400	-20.73	20230823	25300	57.91	20230316	0.40	N	017800	5000	2122 억	10220280	N	N	225	N	N
37	20240116	090321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40150	-300	5	-0.74	97054800	2402	4.16	40500	40850	40050	52500	28350	40450	40405.83	26.14	0	-1330	42083	41266	40533	39716	38983	41675	40125	2122	12050	5000	30740	50	1	39092385	15696	20.91	1.38	12	0.01	1920.00	29043.00	50400	20230823	-20.34	25300	20230316	58.70	44700	-10.18	20240102	39500	1.65	20240112	50400	-20.34	20230823	25300	58.70	20230316	0.40	N	017800	5000	2122 억	10220280	N	N	225	N	N
38	20240115	160322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40450	150	2	0.37	2338107200	57645	133.57	39800	41350	39800	52300	28250	40300	40560.45	26.15	-383	10410	41366	40832	40166	39632	38966	40500	39300	2122	12000	5000	30620	50	1	39092385	15813	21.07	1.39	12	0.15	1920.00	29043.00	50400	20230823	-19.74	25300	20230316	59.88	44700	-9.51	20240102	39500	2.41	20240112	50400	-19.74	20230823	25300	59.88	20230316	0.40	N	017800	5000	2122 억	10223078	N	N	225	N	N
39	20240115	150324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40400	100	2	0.25	2057441950	50691	117.46	39800	41350	39800	52300	28250	40300	40587.91	26.15	-383	8892	41366	40832	40166	39632	38966	40500	39300	2122	12000	5000	30620	50	1	39092385	15793	21.04	1.39	12	0.13	1920.00	29043.00	50400	20230823	-19.84	25300	20230316	59.68	44700	-9.62	20240102	39500	2.28	20240112	50400	-19.84	20230823	25300	59.68	20230316	0.40	N	017800	5000	2122 억	10223078	N	N	360	N	N
40	20240115	140324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	0	3	0.00	1604807200	39431	91.37	39800	41350	39800	52300	28250	40300	40699.13	26.15	-383	4766	41366	40832	40166	39632	38966	40500	39300	2122	12000	5000	30620	50	1	39092385	15754	20.99	1.39	12	0.10	1920.00	29043.00	50400	20230823	-20.04	25300	20230316	59.29	44700	-9.84	20240102	39500	2.03	20240112	50400	-20.04	20230823	25300	59.29	20230316	0.40	N	017800	5000	2122 억	10223078	N	N	360	N	N
41	20240115	130322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40600	300	2	0.74	1305928250	32051	74.27	39800	41350	39800	52300	28250	40300	40745.32	26.15	-383	4251	41366	40832	40166	39632	38966	40500	39300	2122	12000	5000	30620	50	1	39092385	15872	21.15	1.40	12	0.08	1920.00	29043.00	50400	20230823	-19.44	25300	20230316	60.47	44700	-9.17	20240102	39500	2.78	20240112	50400	-19.44	20230823	25300	60.47	20230316	0.40	N	017800	5000	2122 억	10223078	N	N	360	N	N
42	20240115	120322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40600	300	2	0.74	1157667850	28399	65.80	39800	41350	39800	52300	28250	40300	40764.39	26.15	-383	3740	41366	40832	40166	39632	38966	40500	39300	2122	12000	5000	30620	50	1	39092385	15872	21.15	1.40	12	0.07	1920.00	29043.00	50400	20230823	-19.44	25300	20230316	60.47	44700	-9.17	20240102	39500	2.78	20240112	50400	-19.44	20230823	25300	60.47	20230316	0.40	N	017800	5000	2122 억	10223078	N	N	360	N	N
43	20240115	110321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40700	400	2	0.99	985484350	24153	55.97	39800	41350	39800	52300	28250	40300	40801.74	26.15	-383	2315	41366	40832	40166	39632	38966	40500	39300	2122	12000	5000	30620	50	1	39092385	15911	21.20	1.40	12	0.06	1920.00	29043.00	50400	20230823	-19.25	25300	20230316	60.87	44700	-8.95	20240102	39500	3.04	20240112	50400	-19.25	20230823	25300	60.87	20230316	0.40	N	017800	5000	2122 억	10223078	N	N	360	N	N
44	20240115	100322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41050	750	2	1.86	420112250	10356	24.00	39800	41050	39800	52300	28250	40300	40567.04	26.15	-383	2801	41366	40832	40166	39632	38966	40500	39300	2122	12000	5000	30620	50	1	39092385	16047	21.38	1.41	12	0.03	1920.00	29043.00	50400	20230823	-18.55	25300	20230316	62.25	44700	-8.17	20240102	39500	3.92	20240112	50400	-18.55	20230823	25300	62.25	20230316	0.40	N	017800	5000	2122 억	10223078	N	N	360	N	N
45	20240115	090322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40250	-50	5	-0.12	21438900	538	1.25	39800	40250	39800	52300	28250	40300	39849.26	26.15	-383	307	41366	40832	40166	39632	38966	40500	39300	2122	12000	5000	30620	50	1	39092385	15735	20.96	1.39	12	0.00	1920.00	29043.00	50400	20230823	-20.14	25300	20230316	59.09	44700	-9.96	20240102	39500	1.90	20240112	50400	-20.14	20230823	25300	59.09	20230316	0.40	N	017800	5000	2122 억	10223078	N	N	360	N	N
46	20240112	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	-250	5	-0.62	1737315400	43146	118.73	40600	40700	39500	52700	28400	40550	40265.93	26.15	0	-3633	42016	41282	40916	40182	39816	41100	40000	2122	12150	5000	30810	50	1	39092385	15754	20.99	1.39	12	0.11	1920.00	29043.00	50400	20230823	-20.04	25300	20230316	59.29	44700	-9.84	20240102	39500	2.03	20240112	50400	-20.04	20230823	25300	59.29	20230316	0.38	N	017800	5000	2122 억	10221585	N	N	360	N	N
47	20240112	150322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	-250	5	-0.62	1574100450	39095	107.58	40600	40700	39500	52700	28400	40550	40263.47	26.15	0	-3260	42016	41282	40916	40182	39816	41100	40000	2122	12150	5000	30810	50	1	39092385	15754	20.99	1.39	12	0.10	1920.00	29043.00	50400	20230823	-20.04	25300	20230316	59.29	44700	-9.84	20240102	39500	2.03	20240112	50400	-20.04	20230823	25300	59.29	20230316	0.38	N	017800	5000	2122 억	10221585	N	N	176	N	N
48	20240112	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	-350	5	-0.86	1372371550	34085	93.79	40600	40700	39500	52700	28400	40550	40263.21	26.15	0	-2143	42016	41282	40916	40182	39816	41100	40000	2122	12150	5000	30810	50	1	39092385	15715	20.94	1.38	12	0.09	1920.00	29043.00	50400	20230823	-20.24	25300	20230316	58.89	44700	-10.07	20240102	39500	1.77	20240112	50400	-20.24	20230823	25300	58.89	20230316	0.38	N	017800	5000	2122 억	10221585	N	N	176	N	N
49	20240112	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40350	-200	5	-0.49	1186288400	29464	81.08	40600	40700	39500	52700	28400	40550	40262.30	26.15	0	-1623	42016	41282	40916	40182	39816	41100	40000	2122	12150	5000	30810	50	1	39092385	15774	21.02	1.39	12	0.08	1920.00	29043.00	50400	20230823	-19.94	25300	20230316	59.49	44700	-9.73	20240102	39500	2.15	20240112	50400	-19.94	20230823	25300	59.49	20230316	0.38	N	017800	5000	2122 억	10221585	N	N	176	N	N
50	20240112	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40450	-100	5	-0.25	1076768950	26757	73.63	40600	40700	39500	52700	28400	40550	40242.51	26.15	0	-810	42016	41282	40916	40182	39816	41100	40000	2122	12150	5000	30810	50	1	39092385	15813	21.07	1.39	12	0.07	1920.00	29043.00	50400	20230823	-19.74	25300	20230316	59.88	44700	-9.51	20240102	39500	2.41	20240112	50400	-19.74	20230823	25300	59.88	20230316	0.38	N	017800	5000	2122 억	10221585	N	N	176	N	N
51	20240112	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40650	100	2	0.25	930202350	23132	63.65	40600	40650	39500	52700	28400	40550	40212.79	26.15	0	366	42016	41282	40916	40182	39816	41100	40000	2122	12150	5000	30810	50	1	39092385	15891	21.17	1.40	12	0.06	1920.00	29043.00	50400	20230823	-19.35	25300	20230316	60.67	44700	-9.06	20240102	39500	2.91	20240112	50400	-19.35	20230823	25300	60.67	20230316	0.38	N	017800	5000	2122 억	10221585	N	N	176	N	N
52	20240112	100321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	-250	5	-0.62	764856350	19044	52.41	40600	40600	39500	52700	28400	40550	40162.59	26.15	0	307	42016	41282	40916	40182	39816	41100	40000	2122	12150	5000	30810	50	1	39092385	15754	20.99	1.39	12	0.05	1920.00	29043.00	50400	20230823	-20.04	25300	20230316	59.29	44700	-9.84	20240102	39500	2.03	20240112	50400	-20.04	20230823	25300	59.29	20230316	0.38	N	017800	5000	2122 억	10221585	N	N	176	N	N
53	20240112	090321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40250	-300	5	-0.74	24673900	610	1.68	40600	40600	40250	52700	28400	40550	40449.02	26.15	0	3	42016	41282	40916	40182	39816	41100	40000	2122	12150	5000	30810	50	1	39092385	15735	20.96	1.39	12	0.00	1920.00	29043.00	50400	20230823	-20.14	25300	20230316	59.09	44700	-9.96	20240102	40250	0.00	20240112	50400	-20.14	20230823	25300	59.09	20230316	0.38	N	017800	5000	2122 억	10221585	N	N	176	N	N
54	20240111	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40550	-550	5	-1.34	1477186400	36132	165.88	41600	41650	40550	53400	28800	41100	40884.77	26.16	-1035	-4292	42433	41766	41433	40766	40433	41600	40600	2122	12300	5000	31230	50	1	39092385	15852	21.12	1.40	12	0.09	1920.00	29043.00	50400	20230823	-19.54	25300	20230316	60.28	44700	-9.28	20240102	40550	0.00	20240111	50400	-19.54	20230823	25300	60.28	20230316	0.39	N	017800	5000	2122 억	10226065	N	N	176	N	N
55	20240111	150322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41000	-100	5	-0.24	1025864100	25015	114.84	41600	41650	40750	53400	28800	41100	41009.96	26.16	-1035	-270	42433	41766	41433	40766	40433	41600	40600	2122	12300	5000	31230	50	1	39092385	16028	21.35	1.41	12	0.06	1920.00	29043.00	50400	20230823	-18.65	25300	20230316	62.06	44700	-8.28	20240102	40700	0.74	20240108	50400	-18.65	20230823	25300	62.06	20230316	0.39	N	017800	5000	2122 억	10226065	N	N	132	N	N
56	20240111	140320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40800	-300	5	-0.73	855522650	20851	95.73	41600	41650	40750	53400	28800	41100	41030.29	26.16	-1035	-797	42433	41766	41433	40766	40433	41600	40600	2122	12300	5000	31230	50	1	39092385	15950	21.25	1.40	12	0.05	1920.00	29043.00	50400	20230823	-19.05	25300	20230316	61.26	44700	-8.72	20240102	40700	0.25	20240108	50400	-19.05	20230823	25300	61.26	20230316	0.39	N	017800	5000	2122 억	10226065	N	N	132	N	N
57	20240111	130319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40800	-300	5	-0.73	729023750	17752	81.50	41600	41650	40750	53400	28800	41100	41067.13	26.16	-1035	-868	42433	41766	41433	40766	40433	41600	40600	2122	12300	5000	31230	50	1	39092385	15950	21.25	1.40	12	0.05	1920.00	29043.00	50400	20230823	-19.05	25300	20230316	61.26	44700	-8.72	20240102	40700	0.25	20240108	50400	-19.05	20230823	25300	61.26	20230316	0.39	N	017800	5000	2122 억	10226065	N	N	132	N	N
58	20240111	120320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40900	-200	5	-0.49	524186500	12742	58.50	41600	41650	40850	53400	28800	41100	41138.48	26.16	-1035	-824	42433	41766	41433	40766	40433	41600	40600	2122	12300	5000	31230	50	1	39092385	15989	21.30	1.41	12	0.03	1920.00	29043.00	50400	20230823	-18.85	25300	20230316	61.66	44700	-8.50	20240102	40700	0.49	20240108	50400	-18.85	20230823	25300	61.66	20230316	0.39	N	017800	5000	2122 억	10226065	N	N	132	N	N
59	20240111	110322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40900	-200	5	-0.49	364343750	8840	40.58	41600	41650	40850	53400	28800	41100	41215.36	26.16	-1035	-1273	42433	41766	41433	40766	40433	41600	40600	2122	12300	5000	31230	50	1	39092385	15989	21.30	1.41	12	0.02	1920.00	29043.00	50400	20230823	-18.85	25300	20230316	61.66	44700	-8.50	20240102	40700	0.49	20240108	50400	-18.85	20230823	25300	61.66	20230316	0.39	N	017800	5000	2122 억	10226065	N	N	132	N	N
60	20240111	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41200	100	2	0.24	166461050	4031	18.51	41600	41650	41150	53400	28800	41100	41295.22	26.16	-1035	-1085	42433	41766	41433	40766	40433	41600	40600	2122	12300	5000	31230	50	1	39092385	16106	21.46	1.42	12	0.01	1920.00	29043.00	50400	20230823	-18.25	25300	20230316	62.85	44700	-7.83	20240102	40700	1.23	20240108	50400	-18.25	20230823	25300	62.85	20230316	0.39	N	017800	5000	2122 억	10226065	N	N	132	N	N
61	20240111	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	300	2	0.73	17458600	420	1.93	41600	41650	41400	53400	28800	41100	41568.10	26.16	-1035	7	42433	41766	41433	40766	40433	41600	40600	2122	12300	5000	31230	50	1	39092385	16184	21.56	1.43	12	0.00	1920.00	29043.00	50400	20230823	-17.86	25300	20230316	63.64	44700	-7.38	20240102	40700	1.72	20240108	50400	-17.86	20230823	25300	63.64	20230316	0.39	N	017800	5000	2122 억	10226065	N	N	132	N	N
62	20240110	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41100	-650	5	-1.56	902605600	21772	58.23	41650	42100	41100	54200	29250	41750	41457.17	26.08	-517	-5415	42516	42132	41716	41332	40916	41925	41125	2122	12450	5000	31730	50	1	39092385	16067	21.41	1.42	12	0.06	1920.00	29043.00	50400	20230823	-18.45	25300	20230316	62.45	44700	-8.05	20240102	40700	0.98	20240108	50400	-18.45	20230823	25300	62.45	20230316	0.40	N	017800	5000	2122 억	10195335	N	N	132	N	N
63	20240110	150319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41200	-550	5	-1.32	828341100	19966	53.40	41650	42100	41100	54200	29250	41750	41487.58	26.08	-517	-5050	42516	42132	41716	41332	40916	41925	41125	2122	12450	5000	31730	50	1	39092385	16106	21.46	1.42	12	0.05	1920.00	29043.00	50400	20230823	-18.25	25300	20230316	62.85	44700	-7.83	20240102	40700	1.23	20240108	50400	-18.25	20230823	25300	62.85	20230316	0.40	N	017800	5000	2122 억	10195335	N	N	8	N	N
64	20240110	140320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41250	-500	5	-1.20	676100300	16271	43.52	41650	42100	41200	54200	29250	41750	41552.47	26.08	-517	-3599	42516	42132	41716	41332	40916	41925	41125	2122	12450	5000	31730	50	1	39092385	16126	21.48	1.42	12	0.04	1920.00	29043.00	50400	20230823	-18.15	25300	20230316	63.04	44700	-7.72	20240102	40700	1.35	20240108	50400	-18.15	20230823	25300	63.04	20230316	0.40	N	017800	5000	2122 억	10195335	N	N	8	N	N
65	20240110	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	-450	5	-1.08	551581750	13253	35.45	41650	42100	41250	54200	29250	41750	41619.39	26.08	-517	-2174	42516	42132	41716	41332	40916	41925	41125	2122	12450	5000	31730	50	1	39092385	16145	21.51	1.42	12	0.03	1920.00	29043.00	50400	20230823	-18.06	25300	20230316	63.24	44700	-7.61	20240102	40700	1.47	20240108	50400	-18.06	20230823	25300	63.24	20230316	0.40	N	017800	5000	2122 억	10195335	N	N	8	N	N
66	20240110	120319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41350	-400	5	-0.96	511546650	12285	32.86	41650	42100	41250	54200	29250	41750	41639.94	26.08	-517	-2146	42516	42132	41716	41332	40916	41925	41125	2122	12450	5000	31730	50	1	39092385	16165	21.54	1.42	12	0.03	1920.00	29043.00	50400	20230823	-17.96	25300	20230316	63.44	44700	-7.49	20240102	40700	1.60	20240108	50400	-17.96	20230823	25300	63.44	20230316	0.40	N	017800	5000	2122 억	10195335	N	N	8	N	N
67	20240110	110319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41250	-500	5	-1.20	429580250	10302	27.55	41650	42100	41250	54200	29250	41750	41698.72	26.08	-517	-2363	42516	42132	41716	41332	40916	41925	41125	2122	12450	5000	31730	50	1	39092385	16126	21.48	1.42	12	0.03	1920.00	29043.00	50400	20230823	-18.15	25300	20230316	63.04	44700	-7.72	20240102	40700	1.35	20240108	50400	-18.15	20230823	25300	63.04	20230316	0.40	N	017800	5000	2122 억	10195335	N	N	8	N	N
68	20240110	100319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41550	-200	5	-0.48	296305400	7077	18.93	41650	42100	41450	54200	29250	41750	41868.79	26.08	-517	-3236	42516	42132	41716	41332	40916	41925	41125	2122	12450	5000	31730	50	1	39092385	16243	21.64	1.43	12	0.02	1920.00	29043.00	50400	20230823	-17.56	25300	20230316	64.23	44700	-7.05	20240102	40700	2.09	20240108	50400	-17.56	20230823	25300	64.23	20230316	0.40	N	017800	5000	2122 억	10195335	N	N	8	N	N
69	20240110	090319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	-100	5	-0.24	4794250	115	0.31	41650	41800	41650	54200	29250	41750	41689.13	26.08	-517	-3	42516	42132	41716	41332	40916	41925	41125	2122	12450	5000	31730	50	1	39092385	16282	21.69	1.43	12	0.00	1920.00	29043.00	50400	20230823	-17.36	25300	20230316	64.62	44700	-6.82	20240102	40700	2.33	20240108	50400	-17.36	20230823	25300	64.62	20230316	0.40	N	017800	5000	2122 억	10195335	N	N	8	N	N
70	20240109	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	600	2	1.46	1561956400	37389	72.28	41950	42100	41300	53400	28850	41150	41775.83	26.10	-1403	-2255	42250	41700	41200	40650	40150	41450	40400	2122	12250	5000	31270	50	1	39092385	16321	21.74	1.44	12	0.10	1920.00	29043.00	50400	20230823	-17.16	25300	20230316	65.02	44700	-6.60	20240102	40700	2.58	20240108	50400	-17.16	20230823	25300	65.02	20230316	0.39	N	017800	5000	2122 억	10201194	N	N	8	N	N
71	20240109	150319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41550	400	2	0.97	1416780700	33904	65.54	41950	42100	41300	53400	28850	41150	41788.01	26.10	-1403	-2418	42250	41700	41200	40650	40150	41450	40400	2122	12250	5000	31270	50	1	39092385	16243	21.64	1.43	12	0.09	1920.00	29043.00	50400	20230823	-17.56	25300	20230316	64.23	44700	-7.05	20240102	40700	2.09	20240108	50400	-17.56	20230823	25300	64.23	20230316	0.39	N	017800	5000	2122 억	10201194	N	N	498	N	N
72	20240109	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	900	2	2.19	998872150	23927	46.25	41950	42100	41300	53400	28850	41150	41746.65	26.10	-1403	1995	42250	41700	41200	40650	40150	41450	40400	2122	12250	5000	31270	50	1	39092385	16438	21.90	1.45	12	0.06	1920.00	29043.00	50400	20230823	-16.57	25300	20230316	66.21	44700	-5.93	20240102	40700	3.32	20240108	50400	-16.57	20230823	25300	66.21	20230316	0.39	N	017800	5000	2122 억	10201194	N	N	498	N	N
73	20240109	130318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	500	2	1.22	593725600	14251	27.55	41950	41950	41300	53400	28850	41150	41662.03	26.10	-1403	1474	42250	41700	41200	40650	40150	41450	40400	2122	12250	5000	31270	50	1	39092385	16282	21.69	1.43	12	0.04	1920.00	29043.00	50400	20230823	-17.36	25300	20230316	64.62	44700	-6.82	20240102	40700	2.33	20240108	50400	-17.36	20230823	25300	64.62	20230316	0.39	N	017800	5000	2122 억	10201194	N	N	498	N	N
74	20240109	120320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	550	2	1.34	443369050	10646	20.58	41950	41950	41300	53400	28850	41150	41646.54	26.10	-1403	1446	42250	41700	41200	40650	40150	41450	40400	2122	12250	5000	31270	50	1	39092385	16302	21.72	1.44	12	0.03	1920.00	29043.00	50400	20230823	-17.26	25300	20230316	64.82	44700	-6.71	20240102	40700	2.46	20240108	50400	-17.26	20230823	25300	64.82	20230316	0.39	N	017800	5000	2122 억	10201194	N	N	498	N	N
75	20240109	110318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	450	2	1.09	340216350	8169	15.79	41950	41950	41300	53400	28850	41150	41647.25	26.10	-1403	815	42250	41700	41200	40650	40150	41450	40400	2122	12250	5000	31270	50	1	39092385	16262	21.67	1.43	12	0.02	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	40700	2.21	20240108	50400	-17.46	20230823	25300	64.43	20230316	0.39	N	017800	5000	2122 억	10201194	N	N	498	N	N
76	20240109	100319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	600	2	1.46	221624400	5308	10.26	41950	41950	41300	53400	28850	41150	41752.90	26.10	-1403	1263	42250	41700	41200	40650	40150	41450	40400	2122	12250	5000	31270	50	1	39092385	16321	21.74	1.44	12	0.01	1920.00	29043.00	50400	20230823	-17.16	25300	20230316	65.02	44700	-6.60	20240102	40700	2.58	20240108	50400	-17.16	20230823	25300	65.02	20230316	0.39	N	017800	5000	2122 억	10201194	N	N	498	N	N
77	20240109	090319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41500	350	2	0.85	56139550	1344	2.60	41950	41950	41300	53400	28850	41150	41770.50	26.10	-1403	893	42250	41700	41200	40650	40150	41450	40400	2122	12250	5000	31270	50	1	39092385	16223	21.61	1.43	12	0.00	1920.00	29043.00	50400	20230823	-17.66	25300	20230316	64.03	44700	-7.16	20240102	40700	1.97	20240108	50400	-17.66	20230823	25300	64.03	20230316	0.39	N	017800	5000	2122 억	10201194	N	N	498	N	N
78	20240108	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41150	-500	5	-1.20	2116493700	51495	93.13	41200	41750	40700	54100	29200	41650	41100.80	26.06	-1297	13285	43116	42382	41766	41032	40416	42075	40725	2122	12450	5000	31650	50	1	39092385	16087	21.43	1.42	12	0.13	1920.00	29043.00	50400	20230823	-18.35	25300	20230316	62.65	44700	-7.94	20240102	40700	1.11	20240108	50400	-18.35	20230823	25300	62.65	20230316	0.39	N	017800	5000	2122 억	10186703	N	N	498	N	N
79	20240108	150319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41350	-300	5	-0.72	1944233700	47315	85.57	41200	41750	40700	54100	29200	41650	41091.26	26.06	-1297	12375	43116	42382	41766	41032	40416	42075	40725	2122	12450	5000	31650	50	1	39092385	16165	21.54	1.42	12	0.12	1920.00	29043.00	50400	20230823	-17.96	25300	20230316	63.44	44700	-7.49	20240102	40700	1.60	20240108	50400	-17.96	20230823	25300	63.44	20230316	0.39	N	017800	5000	2122 억	10186703	N	N	145	N	N
80	20240108	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41450	-200	5	-0.48	1859257350	45263	81.86	41200	41750	40700	54100	29200	41650	41076.75	26.06	-1297	12568	43116	42382	41766	41032	40416	42075	40725	2122	12450	5000	31650	50	1	39092385	16204	21.59	1.43	12	0.12	1920.00	29043.00	50400	20230823	-17.76	25300	20230316	63.83	44700	-7.27	20240102	40700	1.84	20240108	50400	-17.76	20230823	25300	63.83	20230316	0.39	N	017800	5000	2122 억	10186703	N	N	145	N	N
81	20240108	130317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	-250	5	-0.60	1738799400	42357	76.60	41200	41750	40700	54100	29200	41650	41051.04	26.06	-1297	11311	43116	42382	41766	41032	40416	42075	40725	2122	12450	5000	31650	50	1	39092385	16184	21.56	1.43	12	0.11	1920.00	29043.00	50400	20230823	-17.86	25300	20230316	63.64	44700	-7.38	20240102	40700	1.72	20240108	50400	-17.86	20230823	25300	63.64	20230316	0.39	N	017800	5000	2122 억	10186703	N	N	145	N	N
82	20240108	120319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41150	-500	5	-1.20	1526443150	37212	67.30	41200	41750	40700	54100	29200	41650	41020.17	26.06	-1297	9690	43116	42382	41766	41032	40416	42075	40725	2122	12450	5000	31650	50	1	39092385	16087	21.43	1.42	12	0.10	1920.00	29043.00	50400	20230823	-18.35	25300	20230316	62.65	44700	-7.94	20240102	40700	1.11	20240108	50400	-18.35	20230823	25300	62.65	20230316	0.39	N	017800	5000	2122 억	10186703	N	N	145	N	N
83	20240108	110319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40950	-700	5	-1.68	856851200	20826	37.66	41200	41750	40900	54100	29200	41650	41143.32	26.06	-1297	3682	43116	42382	41766	41032	40416	42075	40725	2122	12450	5000	31650	50	1	39092385	16008	21.33	1.41	12	0.05	1920.00	29043.00	50400	20230823	-18.75	25300	20230316	61.86	44700	-8.39	20240102	40900	0.12	20240108	50400	-18.75	20230823	25300	61.86	20230316	0.39	N	017800	5000	2122 억	10186703	N	N	145	N	N
84	20240108	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41100	-550	5	-1.32	477121950	11581	20.94	41200	41750	41000	54100	29200	41650	41198.64	26.06	-1297	2134	43116	42382	41766	41032	40416	42075	40725	2122	12450	5000	31650	50	1	39092385	16067	21.41	1.42	12	0.03	1920.00	29043.00	50400	20230823	-18.45	25300	20230316	62.45	44700	-8.05	20240102	41000	0.24	20240108	50400	-18.45	20230823	25300	62.45	20230316	0.39	N	017800	5000	2122 억	10186703	N	N	145	N	N
85	20240108	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41450	-200	5	-0.48	46020350	1114	2.01	41200	41500	41200	54100	29200	41650	41310.60	26.06	-1297	110	43116	42382	41766	41032	40416	42075	40725	2122	12450	5000	31650	50	1	39092385	16204	21.59	1.43	12	0.00	1920.00	29043.00	50400	20230823	-17.76	25300	20230316	63.83	44700	-7.27	20240102	41150	0.73	20240105	50400	-17.76	20230823	25300	63.83	20230316	0.39	N	017800	5000	2122 억	10186703	N	N	145	N	N
86	20240105	160318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	-350	5	-0.83	2299357950	55274	103.13	42050	42500	41150	54600	29400	42000	41599.17	26.08	-2704	-10339	43033	42516	42033	41516	41033	42275	41275	2122	12600	5000	31920	50	1	39092385	16282	21.69	1.43	12	0.14	1920.00	29043.00	50400	20230823	-17.36	25300	20230316	64.62	44700	-6.82	20240102	41150	1.22	20240105	50400	-17.36	20230823	25300	64.62	20230316	0.39	N	017800	5000	2122 억	10196618	N	N	145	N	N
87	20240105	150318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-400	5	-0.95	2095870450	50389	94.01	42050	42500	41150	54600	29400	42000	41593.78	26.08	-2704	-10525	43033	42516	42033	41516	41033	42275	41275	2122	12600	5000	31920	50	1	39092385	16262	21.67	1.43	12	0.13	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	41150	1.09	20240105	50400	-17.46	20230823	25300	64.43	20230316	0.39	N	017800	5000	2122 억	10196618	N	N	473	N	N
88	20240105	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-400	5	-0.95	1793375250	43110	80.43	42050	42500	41150	54600	29400	42000	41599.95	26.08	-2704	-7721	43033	42516	42033	41516	41033	42275	41275	2122	12600	5000	31920	50	1	39092385	16262	21.67	1.43	12	0.11	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	41150	1.09	20240105	50400	-17.46	20230823	25300	64.43	20230316	0.39	N	017800	5000	2122 억	10196618	N	N	473	N	N
89	20240105	130318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41350	-650	5	-1.55	1278445450	30696	57.27	42050	42500	41150	54600	29400	42000	41648.57	26.08	-2704	-7516	43033	42516	42033	41516	41033	42275	41275	2122	12600	5000	31920	50	1	39092385	16165	21.54	1.42	12	0.08	1920.00	29043.00	50400	20230823	-17.96	25300	20230316	63.44	44700	-7.49	20240102	41150	0.49	20240105	50400	-17.96	20230823	25300	63.44	20230316	0.39	N	017800	5000	2122 억	10196618	N	N	473	N	N
90	20240105	120318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41350	-650	5	-1.55	993978650	23799	44.40	42050	42500	41300	54600	29400	42000	41765.53	26.08	-2704	-7816	43033	42516	42033	41516	41033	42275	41275	2122	12600	5000	31920	50	1	39092385	16165	21.54	1.42	12	0.06	1920.00	29043.00	50400	20230823	-17.96	25300	20230316	63.44	44700	-7.49	20240102	41300	0.12	20240105	50400	-17.96	20230823	25300	63.44	20230316	0.39	N	017800	5000	2122 억	10196618	N	N	473	N	N
91	20240105	110316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	-250	5	-0.60	527300250	12559	23.43	42050	42500	41650	54600	29400	42000	41985.84	26.08	-2704	-2611	43033	42516	42033	41516	41033	42275	41275	2122	12600	5000	31920	50	1	39092385	16321	21.74	1.44	12	0.03	1920.00	29043.00	50400	20230823	-17.16	25300	20230316	65.02	44700	-6.60	20240102	41550	0.48	20240104	50400	-17.16	20230823	25300	65.02	20230316	0.39	N	017800	5000	2122 억	10196618	N	N	473	N	N
92	20240105	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	100	2	0.24	285217750	6775	12.64	42050	42500	41800	54600	29400	42000	42098.60	26.08	-2704	-1448	43033	42516	42033	41516	41033	42275	41275	2122	12600	5000	31920	50	1	39092385	16458	21.93	1.45	12	0.02	1920.00	29043.00	50400	20230823	-16.47	25300	20230316	66.40	44700	-5.82	20240102	41550	1.32	20240104	50400	-16.47	20230823	25300	66.40	20230316	0.39	N	017800	5000	2122 억	10196618	N	N	473	N	N
93	20240105	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	-150	5	-0.36	90522900	2150	4.01	42050	42500	41800	54600	29400	42000	42103.82	26.08	-2704	-1410	43033	42516	42033	41516	41033	42275	41275	2122	12600	5000	31920	50	1	39092385	16360	21.80	1.44	12	0.01	1920.00	29043.00	50400	20230823	-16.96	25300	20230316	65.42	44700	-6.38	20240102	41550	0.72	20240104	50400	-16.96	20230823	25300	65.42	20230316	0.39	N	017800	5000	2122 억	10196618	N	N	473	N	N
94	20240104	160316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-100	5	-0.24	2214511650	52570	76.14	42100	42550	41550	54700	29500	42100	42125.28	26.08	-279	-4582	43000	42550	42200	41750	41400	42375	41575	2122	12600	5000	31990	50	1	39092385	16419	21.88	1.45	12	0.13	1920.00	29043.00	50400	20230823	-16.67	25300	20230316	66.01	44700	-6.04	20240102	41550	1.08	20240104	50400	-16.67	20230823	25300	66.01	20230316	0.34	N	017800	5000	2122 억	10196435	N	N	473	N	N
95	20240104	150317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	50	2	0.12	1985893950	47143	68.28	42100	42550	41550	54700	29500	42100	42124.90	26.08	-279	-3677	43000	42550	42200	41750	41400	42375	41575	2122	12600	5000	31990	50	1	39092385	16477	21.95	1.45	12	0.12	1920.00	29043.00	50400	20230823	-16.37	25300	20230316	66.60	44700	-5.70	20240102	41550	1.44	20240104	50400	-16.37	20230823	25300	66.60	20230316	0.34	N	017800	5000	2122 억	10196435	N	N	701	N	N
96	20240104	140317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	200	2	0.48	1654054450	39293	56.91	42100	42550	41550	54700	29500	42100	42095.40	26.08	-279	-1092	43000	42550	42200	41750	41400	42375	41575	2122	12600	5000	31990	50	1	39092385	16536	22.03	1.46	12	0.10	1920.00	29043.00	50400	20230823	-16.07	25300	20230316	67.19	44700	-5.37	20240102	41550	1.81	20240104	50400	-16.07	20230823	25300	67.19	20230316	0.34	N	017800	5000	2122 억	10196435	N	N	701	N	N
97	20240104	130317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	-50	5	-0.12	1318645750	31356	45.41	42100	42550	41550	54700	29500	42100	42054.02	26.08	-279	-43	43000	42550	42200	41750	41400	42375	41575	2122	12600	5000	31990	50	1	39092385	16438	21.90	1.45	12	0.08	1920.00	29043.00	50400	20230823	-16.57	25300	20230316	66.21	44700	-5.93	20240102	41550	1.20	20240104	50400	-16.57	20230823	25300	66.21	20230316	0.34	N	017800	5000	2122 억	10196435	N	N	701	N	N
98	20240104	120316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	50	2	0.12	1097545000	26105	37.81	42100	42550	41550	54700	29500	42100	42043.48	26.08	-279	833	43000	42550	42200	41750	41400	42375	41575	2122	12600	5000	31990	50	1	39092385	16477	21.95	1.45	12	0.07	1920.00	29043.00	50400	20230823	-16.37	25300	20230316	66.60	44700	-5.70	20240102	41550	1.44	20240104	50400	-16.37	20230823	25300	66.60	20230316	0.34	N	017800	5000	2122 억	10196435	N	N	701	N	N
99	20240104	110316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	300	2	0.71	880613500	20961	30.36	42100	42550	41550	54700	29500	42100	42011.99	26.08	-279	2146	43000	42550	42200	41750	41400	42375	41575	2122	12600	5000	31990	50	1	39092385	16575	22.08	1.46	12	0.05	1920.00	29043.00	50400	20230823	-15.87	25300	20230316	67.59	44700	-5.15	20240102	41550	2.05	20240104	50400	-15.87	20230823	25300	67.59	20230316	0.34	N	017800	5000	2122 억	10196435	N	N	701	N	N
100	20240104	100316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	200	2	0.48	571666750	13658	19.78	42100	42300	41550	54700	29500	42100	41855.80	26.08	-279	2249	43000	42550	42200	41750	41400	42375	41575	2122	12600	5000	31990	50	1	39092385	16536	22.03	1.46	12	0.03	1920.00	29043.00	50400	20230823	-16.07	25300	20230316	67.19	44700	-5.37	20240102	41550	1.81	20240104	50400	-16.07	20230823	25300	67.19	20230316	0.34	N	017800	5000	2122 억	10196435	N	N	701	N	N
101	20240104	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-500	5	-1.19	58632200	1406	2.04	42100	42100	41550	54700	29500	42100	41701.14	26.08	-279	-539	43000	42550	42200	41750	41400	42375	41575	2122	12600	5000	31990	50	1	39092385	16262	21.67	1.43	12	0.00	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	41550	0.12	20240104	50400	-17.46	20230823	25300	64.43	20230316	0.34	N	017800	5000	2122 억	10196435	N	N	701	N	N
102	20240103	160316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	-400	5	-0.94	2902660300	68806	58.62	42600	42650	41850	55200	29750	42500	42186.27	26.00	0	-13580	45733	44116	43083	41466	40433	43600	40950	2122	12700	5000	32300	50	1	39092385	16458	21.93	1.45	12	0.18	1920.00	29043.00	50400	20230823	-16.47	25300	20230316	66.40	44700	-5.82	20240102	41850	0.60	20240103	50400	-16.47	20230823	25300	66.40	20230316	0.36	N	017800	5000	2122 억	10162248	N	N	701	N	N
103	20240103	150315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-300	5	-0.71	2674559150	63393	54.00	42600	42650	41850	55200	29750	42500	42190.13	26.00	0	-11528	45733	44116	43083	41466	40433	43600	40950	2122	12700	5000	32300	50	1	39092385	16497	21.98	1.45	12	0.16	1920.00	29043.00	50400	20230823	-16.27	25300	20230316	66.80	44700	-5.59	20240102	41850	0.84	20240103	50400	-16.27	20230823	25300	66.80	20230316	0.36	N	017800	5000	2122 억	10162248	N	N	222	N	N
104	20240103	140314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-300	5	-0.71	2341862800	55512	47.29	42600	42650	41850	55200	29750	42500	42186.60	26.00	0	-10334	45733	44116	43083	41466	40433	43600	40950	2122	12700	5000	32300	50	1	39092385	16497	21.98	1.45	12	0.14	1920.00	29043.00	50400	20230823	-16.27	25300	20230316	66.80	44700	-5.59	20240102	41850	0.84	20240103	50400	-16.27	20230823	25300	66.80	20230316	0.36	N	017800	5000	2122 억	10162248	N	N	222	N	N
105	20240103	130316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-250	5	-0.59	1994004450	47267	40.27	42600	42650	41850	55200	29750	42500	42185.97	26.00	0	-6850	45733	44116	43083	41466	40433	43600	40950	2122	12700	5000	32300	50	1	39092385	16517	22.01	1.45	12	0.12	1920.00	29043.00	50400	20230823	-16.17	25300	20230316	67.00	44700	-5.48	20240102	41850	0.96	20240103	50400	-16.17	20230823	25300	67.00	20230316	0.36	N	017800	5000	2122 억	10162248	N	N	222	N	N
106	20240103	120318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	-100	5	-0.24	1698997600	40282	34.32	42600	42650	41850	55200	29750	42500	42177.59	26.00	0	-4573	45733	44116	43083	41466	40433	43600	40950	2122	12700	5000	32300	50	1	39092385	16575	22.08	1.46	12	0.10	1920.00	29043.00	50400	20230823	-15.87	25300	20230316	67.59	44700	-5.15	20240102	41850	1.31	20240103	50400	-15.87	20230823	25300	67.59	20230316	0.36	N	017800	5000	2122 억	10162248	N	N	222	N	N
107	20240103	110315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	-150	5	-0.35	1413203450	33523	28.56	42600	42650	41850	55200	29750	42500	42156.23	26.00	0	-3310	45733	44116	43083	41466	40433	43600	40950	2122	12700	5000	32300	50	1	39092385	16556	22.06	1.46	12	0.09	1920.00	29043.00	50400	20230823	-15.97	25300	20230316	67.39	44700	-5.26	20240102	41850	1.19	20240103	50400	-15.97	20230823	25300	67.39	20230316	0.36	N	017800	5000	2122 억	10162248	N	N	222	N	N
108	20240103	100315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	-200	5	-0.47	885169200	21002	17.89	42600	42650	41850	55200	29750	42500	42146.90	26.00	0	-1893	45733	44116	43083	41466	40433	43600	40950	2122	12700	5000	32300	50	1	39092385	16536	22.03	1.46	12	0.05	1920.00	29043.00	50400	20230823	-16.07	25300	20230316	67.19	44700	-5.37	20240102	41850	1.08	20240103	50400	-16.07	20230823	25300	67.19	20230316	0.36	N	017800	5000	2122 억	10162248	N	N	222	N	N
109	20240103	090315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-300	5	-0.71	123570850	2908	2.48	42600	42650	42200	55200	29750	42500	42493.41	26.00	0	-1725	45733	44116	43083	41466	40433	43600	40950	2122	12700	5000	32300	50	1	39092385	16497	21.98	1.45	12	0.01	1920.00	29043.00	50400	20230823	-16.27	25300	20230316	66.80	44700	-5.59	20240102	42050	0.36	20240102	50400	-16.27	20230823	25300	66.80	20230316	0.36	N	017800	5000	2122 억	10162248	N	N	222	N	N
110	20240102	160315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	-1850	5	-4.17	4987631600	116282	220.58	44100	44700	42050	57600	31050	44350	42896.01	26.01	0	563	45283	44816	44333	43866	43383	44575	43625	2122	13250	5000	33700	50	1	39092385	16614	22.14	1.46	12	0.30	1920.00	29043.00	50400	20230823	-15.67	25300	20230316	67.98	44700	-4.92	20240102	42050	1.07	20240102	50400	-15.67	20230823	25300	67.98	20230316	0.34	N	017800	5000	2122 억	10168908	N	N	222	N	N
111	20240102	150314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42700	-1650	5	-3.72	4540437350	105775	200.65	44100	44700	42050	57600	31050	44350	42925.42	26.01	0	1378	45283	44816	44333	43866	43383	44575	43625	2122	13250	5000	33700	50	1	39092385	16692	22.24	1.47	12	0.27	1920.00	29043.00	50400	20230823	-15.28	25300	20230316	68.77	44700	-4.47	20240102	42050	1.55	20240102	50400	-15.28	20230823	25300	68.77	20230316	0.34	N	017800	5000	2122 억	10168908	N	N	325	N	N
112	20240102	140315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	-2050	5	-4.62	3837424550	89258	169.32	44100	44700	42050	57600	31050	44350	42992.48	26.01	0	-1727	45283	44816	44333	43866	43383	44575	43625	2122	13250	5000	33700	50	1	39092385	16536	22.03	1.46	12	0.23	1920.00	29043.00	50400	20230823	-16.07	25300	20230316	67.19	44700	-5.37	20240102	42050	0.59	20240102	50400	-16.07	20230823	25300	67.19	20230316	0.34	N	017800	5000	2122 억	10168908	N	N	325	N	N
113	20240102	130314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	-1900	5	-4.28	2312187600	53173	100.86	44100	44700	42400	57600	31050	44350	43484.23	26.01	0	-7465	45283	44816	44333	43866	43383	44575	43625	2122	13250	5000	33700	50	1	39092385	16595	22.11	1.46	12	0.14	1920.00	29043.00	50400	20230823	-15.77	25300	20230316	67.79	44700	-5.03	20240102	42400	0.12	20240102	50400	-15.77	20230823	25300	67.79	20230316	0.34	N	017800	5000	2122 억	10168908	N	N	325	N	N
114	20240102	120314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	-600	5	-1.35	1092389550	24879	47.19	44100	44700	43600	57600	31050	44350	43908.08	26.01	0	2250	45283	44816	44333	43866	43383	44575	43625	2122	13250	5000	33700	50	1	39092385	17103	22.79	1.51	12	0.06	1920.00	29043.00	50400	20230823	-13.19	25300	20230316	72.92	44700	-2.13	20240102	43600	0.34	20240102	50400	-13.19	20230823	25300	72.92	20230316	0.34	N	017800	5000	2122 억	10168908	N	N	325	N	N
115	20240102	110315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	-350	5	-0.79	651728500	14829	28.13	44100	44700	43750	57600	31050	44350	43949.57	26.01	0	640	45283	44816	44333	43866	43383	44575	43625	2122	13250	5000	33700	50	1	39092385	17201	22.92	1.51	12	0.04	1920.00	29043.00	50400	20230823	-12.70	25300	20230316	73.91	44700	-1.57	20240102	43750	0.57	20240102	50400	-12.70	20230823	25300	73.91	20230316	0.34	N	017800	5000	2122 억	10168908	N	N	325	N	N
116	20240102	100310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44300	-50	5	-0.11	52337300	1185	2.25	44100	44700	44100	57600	31050	44350	44166.34	26.01	0	-450	45283	44816	44333	43866	43383	44575	43625	2122	13250	5000	33700	50	1	39092385	17318	23.07	1.53	12	0.00	1920.00	29043.00	50400	20230823	-12.10	25300	20230316	75.10	44700	-0.89	20240102	44100	0.45	20240102	50400	-12.10	20230823	25300	75.10	20230316	0.34	N	017800	5000	2122 억	10168908	N	N	325	N	N
117	20240102	090308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	0	3	0.00	0	0	0.00	0	0	0	57600	31050	44350	0.00	26.01	0	0	45283	44816	44333	43866	43383	44575	43625	2122	13250	5000	33700	50	1	39092385	17337	23.10	1.53	12	0.00	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	0	0.00	0	0	0.00	0	50400	-12.00	20230823	25300	75.30	20230316	0.34	N	017800	5000	2122 억	10168908	N	N	325	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History