KissMeData/241560/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	121027	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45650	800	2	1.78	5571152600	122000	94.99	45400	46150	45050	58300	31400	44850	45665.19	40.20	0	-38518	46616	45732	45266	44382	43916	45500	44150	501	13450	500	33180	50	1	100249166	45764	7.11	0.91	12	0.12	6425.00	50133.00	67000	20230726	-31.87	34100	20230201	33.87	51500	-11.36	20240102	42700	6.91	20240117	67000	-31.87	20230726	34100	33.87	20230201	0.14	N	241560	500	501 억	40304587	N	N	187	N	N
3	20240123	111023	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45650	800	2	1.78	4954520250	108468	84.45	45400	46150	45050	58300	31400	44850	45677.25	40.20	0	-33174	46616	45732	45266	44382	43916	45500	44150	501	13450	500	33180	50	1	100249166	45764	7.11	0.91	12	0.11	6425.00	50133.00	67000	20230726	-31.87	34100	20230201	33.87	51500	-11.36	20240102	42700	6.91	20240117	67000	-31.87	20230726	34100	33.87	20230201	0.14	N	241560	500	501 억	40304587	N	N	187	N	N
4	20240123	101024	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45400	550	2	1.23	3967295950	86740	67.53	45400	46150	45050	58300	31400	44850	45737.79	40.20	0	-21972	46616	45732	45266	44382	43916	45500	44150	501	13450	500	33180	50	1	100249166	45513	7.07	0.91	12	0.09	6425.00	50133.00	67000	20230726	-32.24	34100	20230201	33.14	51500	-11.84	20240102	42700	6.32	20240117	67000	-32.24	20230726	34100	33.14	20230201	0.14	N	241560	500	501 억	40304587	N	N	187	N	N
5	20240123	091024	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45700	850	2	1.90	1159028300	25411	19.78	45400	45900	45050	58300	31400	44850	45611.28	40.20	0	-6495	46616	45732	45266	44382	43916	45500	44150	501	13450	500	33180	50	1	100249166	45814	7.11	0.91	12	0.03	6425.00	50133.00	67000	20230726	-31.79	34100	20230201	34.02	51500	-11.26	20240102	42700	7.03	20240117	67000	-31.79	20230726	34100	34.02	20230201	0.14	N	241560	500	501 억	40304587	N	N	187	N	N
6	20240119	161017	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44950	450	2	1.01	6956859350	155227	41.14	44500	45600	44350	57800	31150	44500	44817.33	40.22	0	-11843	46066	45282	44316	43532	42566	45675	43925	501	13300	500	32930	50	1	100249166	45062	7.00	0.90	12	0.15	6425.00	50133.00	67000	20230726	-32.91	34100	20230201	31.82	51500	-12.72	20240102	42700	5.27	20240117	67000	-32.91	20230726	34100	31.82	20230201	0.14	N	241560	500	501 억	40315997	N	N	394	N	N
7	20240119	151020	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44700	200	2	0.45	5815432800	129813	34.41	44500	45600	44350	57800	31150	44500	44798.54	40.22	0	-11459	46066	45282	44316	43532	42566	45675	43925	501	13300	500	32930	50	1	100249166	44811	6.96	0.89	12	0.13	6425.00	50133.00	67000	20230726	-33.28	34100	20230201	31.09	51500	-13.20	20240102	42700	4.68	20240117	67000	-33.28	20230726	34100	31.09	20230201	0.14	N	241560	500	501 억	40315997	N	N	16	N	N
8	20240119	141018	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44400	-100	5	-0.22	4125801950	91942	24.37	44500	45600	44350	57800	31150	44500	44873.96	40.22	0	-10926	46066	45282	44316	43532	42566	45675	43925	501	13300	500	32930	50	1	100249166	44511	6.91	0.89	12	0.09	6425.00	50133.00	67000	20230726	-33.73	34100	20230201	30.21	51500	-13.79	20240102	42700	3.98	20240117	67000	-33.73	20230726	34100	30.21	20230201	0.14	N	241560	500	501 억	40315997	N	N	16	N	N
9	20240119	131019	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44650	150	2	0.34	2817115150	62622	16.60	44500	45600	44450	57800	31150	44500	44986.03	40.22	0	-3850	46066	45282	44316	43532	42566	45675	43925	501	13300	500	32930	50	1	100249166	44761	6.95	0.89	12	0.06	6425.00	50133.00	67000	20230726	-33.36	34100	20230201	30.94	51500	-13.30	20240102	42700	4.57	20240117	67000	-33.36	20230726	34100	30.94	20230201	0.14	N	241560	500	501 억	40315997	N	N	16	N	N
10	20240119	121023	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44900	400	2	0.90	2241934200	49779	13.19	44500	45600	44450	57800	31150	44500	45037.75	40.22	0	-2496	46066	45282	44316	43532	42566	45675	43925	501	13300	500	32930	50	1	100249166	45012	6.99	0.90	12	0.05	6425.00	50133.00	67000	20230726	-32.99	34100	20230201	31.67	51500	-12.82	20240102	42700	5.15	20240117	67000	-32.99	20230726	34100	31.67	20230201	0.14	N	241560	500	501 억	40315997	N	N	16	N	N
11	20240119	111021	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	500	2	1.12	1694166300	37605	9.97	44500	45600	44450	57800	31150	44500	45051.62	40.22	0	-744	46066	45282	44316	43532	42566	45675	43925	501	13300	500	32930	50	1	100249166	45112	7.00	0.90	12	0.04	6425.00	50133.00	67000	20230726	-32.84	34100	20230201	31.96	51500	-12.62	20240102	42700	5.39	20240117	67000	-32.84	20230726	34100	31.96	20230201	0.14	N	241560	500	501 억	40315997	N	N	16	N	N
12	20240119	101025	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	500	2	1.12	1177265700	26102	6.92	44500	45600	44450	57800	31150	44500	45102.51	40.22	0	330	46066	45282	44316	43532	42566	45675	43925	501	13300	500	32930	50	1	100249166	45112	7.00	0.90	12	0.03	6425.00	50133.00	67000	20230726	-32.84	34100	20230201	31.96	51500	-12.62	20240102	42700	5.39	20240117	67000	-32.84	20230726	34100	31.96	20230201	0.14	N	241560	500	501 억	40315997	N	N	16	N	N
13	20240119	091019	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44950	450	2	1.01	188478850	4215	1.12	44500	45100	44450	57800	31150	44500	44716.22	40.22	0	-52	46066	45282	44316	43532	42566	45675	43925	501	13300	500	32930	50	1	100249166	45062	7.00	0.90	12	0.00	6425.00	50133.00	67000	20230726	-32.91	34100	20230201	31.82	51500	-12.72	20240102	42700	5.27	20240117	67000	-32.91	20230726	34100	31.82	20230201	0.14	N	241560	500	501 억	40315997	N	N	16	N	N
14	20240118	161016	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44500	550	2	1.25	12982620250	292967	74.03	43950	45100	43350	57100	30800	43950	44314.21	40.14	0	66057	46983	45466	44083	42566	41183	44775	41875	501	13150	500	32520	50	1	100249166	44611	6.93	0.89	12	0.29	6425.00	50133.00	67000	20230726	-33.58	34100	20230201	30.50	51500	-13.59	20240102	42700	4.22	20240117	67000	-33.58	20230726	34100	30.50	20230201	0.15	N	241560	500	501 억	40235863	N	N	16	N	N
15	20240118	151017	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44750	800	2	1.82	11401211300	257470	65.06	43950	45100	43350	57100	30800	43950	44281.71	40.14	0	65607	46983	45466	44083	42566	41183	44775	41875	501	13150	500	32520	50	1	100249166	44862	6.96	0.89	12	0.26	6425.00	50133.00	67000	20230726	-33.21	34100	20230201	31.23	51500	-13.11	20240102	42700	4.80	20240117	67000	-33.21	20230726	34100	31.23	20230201	0.15	N	241560	500	501 억	40235863	N	N	0	N	N
16	20240118	141018	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44400	450	2	1.02	9554574350	215975	54.58	43950	45100	43350	57100	30800	43950	44239.26	40.14	0	49120	46983	45466	44083	42566	41183	44775	41875	501	13150	500	32520	50	1	100249166	44511	6.91	0.89	12	0.22	6425.00	50133.00	67000	20230726	-33.73	34100	20230201	30.21	51500	-13.79	20240102	42700	3.98	20240117	67000	-33.73	20230726	34100	30.21	20230201	0.15	N	241560	500	501 억	40235863	N	N	0	N	N
17	20240118	131015	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44350	400	2	0.91	8227928900	185935	46.99	43950	45100	43350	57100	30800	43950	44251.64	40.14	0	41304	46983	45466	44083	42566	41183	44775	41875	501	13150	500	32520	50	1	100249166	44461	6.90	0.88	12	0.19	6425.00	50133.00	67000	20230726	-33.81	34100	20230201	30.06	51500	-13.88	20240102	42700	3.86	20240117	67000	-33.81	20230726	34100	30.06	20230201	0.15	N	241560	500	501 억	40235863	N	N	0	N	N
18	20240118	121019	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44300	350	2	0.80	7104360700	160586	40.58	43950	45100	43350	57100	30800	43950	44240.23	40.14	0	33967	46983	45466	44083	42566	41183	44775	41875	501	13150	500	32520	50	1	100249166	44410	6.89	0.88	12	0.16	6425.00	50133.00	67000	20230726	-33.88	34100	20230201	29.91	51500	-13.98	20240102	42700	3.75	20240117	67000	-33.88	20230726	34100	29.91	20230201	0.15	N	241560	500	501 억	40235863	N	N	0	N	N
19	20240118	111019	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44550	600	2	1.37	5698575250	128950	32.59	43950	45100	43350	57100	30800	43950	44192.13	40.14	0	23755	46983	45466	44083	42566	41183	44775	41875	501	13150	500	32520	50	1	100249166	44661	6.93	0.89	12	0.13	6425.00	50133.00	67000	20230726	-33.51	34100	20230201	30.65	51500	-13.50	20240102	42700	4.33	20240117	67000	-33.51	20230726	34100	30.65	20230201	0.15	N	241560	500	501 억	40235863	N	N	0	N	N
20	20240118	101014	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44300	350	2	0.80	2819473900	64230	16.23	43950	44400	43350	57100	30800	43950	43896.52	40.14	0	3139	46983	45466	44083	42566	41183	44775	41875	501	13150	500	32520	50	1	100249166	44410	6.89	0.88	12	0.06	6425.00	50133.00	67000	20230726	-33.88	34100	20230201	29.91	51500	-13.98	20240102	42700	3.75	20240117	67000	-33.88	20230726	34100	29.91	20230201	0.15	N	241560	500	501 억	40235863	N	N	0	N	N
21	20240118	091016	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	43700	-250	5	-0.57	722869200	16549	4.18	43950	43950	43350	57100	30800	43950	43680.50	40.14	0	631	46983	45466	44083	42566	41183	44775	41875	501	13150	500	32520	50	1	100249166	43809	6.80	0.87	12	0.02	6425.00	50133.00	67000	20230726	-34.78	34100	20230201	28.15	51500	-15.15	20240102	42700	2.34	20240117	67000	-34.78	20230726	34100	28.15	20230201	0.15	N	241560	500	501 억	40235863	N	N	0	N	N
22	20240117	161013	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	43950	-1400	5	-3.09	14498091350	332396	305.36	45150	45600	42700	58900	31750	45350	43616.83	40.08	0	9564	46450	45900	45550	45000	44650	45725	44825	501	13550	500	33550	50	1	100249166	44060	6.84	0.88	12	0.33	6425.00	50133.00	67000	20230726	-34.40	34100	20230201	28.89	51500	-14.66	20240102	42700	2.93	20240117	67000	-34.40	20230726	34100	28.89	20230201	0.15	N	241560	500	501 억	40184843	N	N	2	N	N
23	20240117	151016	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	43750	-1600	5	-3.53	13238894950	303740	279.03	45150	45600	42700	58900	31750	45350	43586.27	40.08	0	14834	46450	45900	45550	45000	44650	45725	44825	501	13550	500	33550	50	1	100249166	43859	6.81	0.87	12	0.30	6425.00	50133.00	67000	20230726	-34.70	34100	20230201	28.30	51500	-15.05	20240102	42700	2.46	20240117	67000	-34.70	20230726	34100	28.30	20230201	0.15	N	241560	500	501 억	40184843	N	N	2	N	N
24	20240117	141013	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	43800	-1550	5	-3.42	11804298500	270999	248.96	45150	45600	42700	58900	31750	45350	43558.46	40.08	0	2866	46450	45900	45550	45000	44650	45725	44825	501	13550	500	33550	50	1	100249166	43909	6.82	0.87	12	0.27	6425.00	50133.00	67000	20230726	-34.63	34100	20230201	28.45	51500	-14.95	20240102	42700	2.58	20240117	67000	-34.63	20230726	34100	28.45	20230201	0.15	N	241560	500	501 억	40184843	N	N	2	N	N
25	20240117	131013	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44100	-1250	5	-2.76	10166333850	233608	214.61	45150	45600	42700	58900	31750	45350	43518.77	40.08	0	-7665	46450	45900	45550	45000	44650	45725	44825	501	13550	500	33550	50	1	100249166	44210	6.86	0.88	12	0.23	6425.00	50133.00	67000	20230726	-34.18	34100	20230201	29.33	51500	-14.37	20240102	42700	3.28	20240117	67000	-34.18	20230726	34100	29.33	20230201	0.15	N	241560	500	501 억	40184843	N	N	2	N	N
26	20240117	121016	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	43200	-2150	5	-4.74	8343005400	191815	176.21	45150	45600	42700	58900	31750	45350	43495.06	40.08	0	-20387	46450	45900	45550	45000	44650	45725	44825	501	13550	500	33550	50	1	100249166	43308	6.72	0.86	12	0.19	6425.00	50133.00	67000	20230726	-35.52	34100	20230201	26.69	51500	-16.12	20240102	42700	1.17	20240117	67000	-35.52	20230726	34100	26.69	20230201	0.15	N	241560	500	501 억	40184843	N	N	2	N	N
27	20240117	111017	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	43150	-2200	5	-4.85	7014504600	160989	147.89	45150	45600	42700	58900	31750	45350	43571.33	40.08	0	-23032	46450	45900	45550	45000	44650	45725	44825	501	13550	500	33550	50	1	100249166	43258	6.72	0.86	12	0.16	6425.00	50133.00	67000	20230726	-35.60	34100	20230201	26.54	51500	-16.21	20240102	42700	1.05	20240117	67000	-35.60	20230726	34100	26.54	20230201	0.15	N	241560	500	501 억	40184843	N	N	2	N	N
28	20240117	101013	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	42700	-2650	5	-5.84	5078998350	115994	106.56	45150	45600	42700	58900	31750	45350	43786.73	40.08	0	-20882	46450	45900	45550	45000	44650	45725	44825	501	13550	500	33550	50	1	100249166	42806	6.65	0.85	12	0.12	6425.00	50133.00	67000	20230726	-36.27	34100	20230201	25.22	51500	-17.09	20240102	42700	0.00	20240117	67000	-36.27	20230726	34100	25.22	20230201	0.15	N	241560	500	501 억	40184843	N	N	2	N	N
29	20240117	091016	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44350	-1000	5	-2.21	814898600	18238	16.75	45150	45600	44250	58900	31750	45350	44681.36	40.08	0	-7805	46450	45900	45550	45000	44650	45725	44825	501	13550	500	33550	50	1	100249166	44461	6.90	0.88	12	0.02	6425.00	50133.00	67000	20230726	-33.81	34100	20230201	30.06	51500	-13.88	20240102	44250	0.23	20240117	67000	-33.81	20230726	34100	30.06	20230201	0.15	N	241560	500	501 억	40184843	N	N	2	N	N
30	20240116	161011	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45350	-600	5	-1.31	4894976950	107317	71.26	45600	46100	45200	59700	32200	45950	45612.38	40.07	0	-5258	47216	46582	46066	45432	44916	46325	45175	501	13750	500	34000	50	1	100249166	45463	7.06	0.90	12	0.11	6425.00	50133.00	67000	20230726	-32.31	33500	20230110	35.37	51500	-11.94	20240102	44750	1.34	20240108	67000	-32.31	20230726	34100	32.99	20230201	0.14	N	241560	500	501 억	40168142	N	N	2	N	N
31	20240116	151009	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45450	-500	5	-1.09	4349207500	95288	63.27	45600	46100	45200	59700	32200	45950	45642.76	40.07	0	-3988	47216	46582	46066	45432	44916	46325	45175	501	13750	500	34000	50	1	100249166	45563	7.07	0.91	12	0.10	6425.00	50133.00	67000	20230726	-32.16	33500	20230110	35.67	51500	-11.75	20240102	44750	1.56	20240108	67000	-32.16	20230726	34100	33.28	20230201	0.14	N	241560	500	501 억	40168142	N	N	0	N	N
32	20240116	141012	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45650	-300	5	-0.65	3538418650	77442	51.42	45600	46100	45300	59700	32200	45950	45691.21	40.07	0	-3310	47216	46582	46066	45432	44916	46325	45175	501	13750	500	34000	50	1	100249166	45764	7.11	0.91	12	0.08	6425.00	50133.00	67000	20230726	-31.87	33500	20230110	36.27	51500	-11.36	20240102	44750	2.01	20240108	67000	-31.87	20230726	34100	33.87	20230201	0.14	N	241560	500	501 억	40168142	N	N	0	N	N
33	20240116	131014	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45600	-350	5	-0.76	3029295600	66295	44.02	45600	46100	45300	59700	32200	45950	45694.18	40.07	0	-2008	47216	46582	46066	45432	44916	46325	45175	501	13750	500	34000	50	1	100249166	45714	7.10	0.91	12	0.07	6425.00	50133.00	67000	20230726	-31.94	33500	20230110	36.12	51500	-11.46	20240102	44750	1.90	20240108	67000	-31.94	20230726	34100	33.72	20230201	0.14	N	241560	500	501 억	40168142	N	N	0	N	N
34	20240116	121011	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45750	-200	5	-0.44	2637739300	57729	38.33	45600	46100	45300	59700	32200	45950	45691.75	40.07	0	-1197	47216	46582	46066	45432	44916	46325	45175	501	13750	500	34000	50	1	100249166	45864	7.12	0.91	12	0.06	6425.00	50133.00	67000	20230726	-31.72	33500	20230110	36.57	51500	-11.17	20240102	44750	2.23	20240108	67000	-31.72	20230726	34100	34.16	20230201	0.14	N	241560	500	501 억	40168142	N	N	0	N	N
35	20240116	111011	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45900	-50	5	-0.11	2393071650	52386	34.78	45600	46100	45300	59700	32200	45950	45681.51	40.07	0	-1323	47216	46582	46066	45432	44916	46325	45175	501	13750	500	34000	50	1	100249166	46014	7.14	0.92	12	0.05	6425.00	50133.00	67000	20230726	-31.49	33500	20230110	37.01	51500	-10.87	20240102	44750	2.57	20240108	67000	-31.49	20230726	34100	34.60	20230201	0.14	N	241560	500	501 억	40168142	N	N	0	N	N
36	20240116	101010	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45350	-600	5	-1.31	1827148400	39947	26.52	45600	46100	45300	59700	32200	45950	45739.31	40.07	0	-3588	47216	46582	46066	45432	44916	46325	45175	501	13750	500	34000	50	1	100249166	45463	7.06	0.90	12	0.04	6425.00	50133.00	67000	20230726	-32.31	33500	20230110	35.37	51500	-11.94	20240102	44750	1.34	20240108	67000	-32.31	20230726	34100	32.99	20230201	0.14	N	241560	500	501 억	40168142	N	N	0	N	N
37	20240116	091008	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46050	100	2	0.22	305954500	6681	4.44	45600	46100	45600	59700	32200	45950	45794.72	40.07	0	-599	47216	46582	46066	45432	44916	46325	45175	501	13750	500	34000	50	1	100249166	46165	7.17	0.92	12	0.01	6425.00	50133.00	67000	20230726	-31.27	33500	20230110	37.46	51500	-10.58	20240102	44750	2.91	20240108	67000	-31.27	20230726	34100	35.04	20230201	0.14	N	241560	500	501 억	40168142	N	N	0	N	N
38	20240115	161008	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45950	-50	5	-0.11	6909386750	150504	72.46	46250	46700	45550	59800	32200	46000	45908.32	39.99	16505	37052	47266	46632	46216	45582	45166	46525	45475	501	13800	500	34040	50	1	100249166	46064	7.15	0.92	12	0.15	6425.00	50133.00	67000	20230726	-31.42	32600	20230109	40.95	51500	-10.78	20240102	44750	2.68	20240108	67000	-31.42	20230726	34100	34.75	20230201	0.14	N	241560	500	501 억	40089809	N	N	244	N	N
39	20240115	151009	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45900	-100	5	-0.22	6359319200	138529	66.70	46250	46700	45550	59800	32200	46000	45906.05	39.99	16505	37067	47266	46632	46216	45582	45166	46525	45475	501	13800	500	34040	50	1	100249166	46014	7.14	0.92	12	0.14	6425.00	50133.00	67000	20230726	-31.49	32600	20230109	40.80	51500	-10.87	20240102	44750	2.57	20240108	67000	-31.49	20230726	34100	34.60	20230201	0.14	N	241560	500	501 억	40089809	N	N	244	N	N
40	20240115	141008	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45850	-150	5	-0.33	5504793700	119880	57.72	46250	46700	45550	59800	32200	46000	45919.20	39.99	16505	29839	47266	46632	46216	45582	45166	46525	45475	501	13800	500	34040	50	1	100249166	45964	7.14	0.91	12	0.12	6425.00	50133.00	67000	20230726	-31.57	32600	20230109	40.64	51500	-10.97	20240102	44750	2.46	20240108	67000	-31.57	20230726	34100	34.46	20230201	0.14	N	241560	500	501 억	40089809	N	N	244	N	N
41	20240115	131007	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45750	-250	5	-0.54	4768540300	103794	49.97	46250	46700	45550	59800	32200	46000	45942.35	39.99	16505	25387	47266	46632	46216	45582	45166	46525	45475	501	13800	500	34040	50	1	100249166	45864	7.12	0.91	12	0.10	6425.00	50133.00	67000	20230726	-31.72	32600	20230109	40.34	51500	-11.17	20240102	44750	2.23	20240108	67000	-31.72	20230726	34100	34.16	20230201	0.14	N	241560	500	501 억	40089809	N	N	244	N	N
42	20240115	121008	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45800	-200	5	-0.43	4018672600	87444	42.10	46250	46700	45550	59800	32200	46000	45957.10	39.99	16505	19373	47266	46632	46216	45582	45166	46525	45475	501	13800	500	34040	50	1	100249166	45914	7.13	0.91	12	0.09	6425.00	50133.00	67000	20230726	-31.64	32600	20230109	40.49	51500	-11.07	20240102	44750	2.35	20240108	67000	-31.64	20230726	34100	34.31	20230201	0.14	N	241560	500	501 억	40089809	N	N	244	N	N
43	20240115	111007	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45650	-350	5	-0.76	3218014000	69959	33.68	46250	46700	45650	59800	32200	46000	45998.57	39.99	16505	13774	47266	46632	46216	45582	45166	46525	45475	501	13800	500	34040	50	1	100249166	45764	7.11	0.91	12	0.07	6425.00	50133.00	67000	20230726	-31.87	32600	20230109	40.03	51500	-11.36	20240102	44750	2.01	20240108	67000	-31.87	20230726	34100	33.87	20230201	0.14	N	241560	500	501 억	40089809	N	N	244	N	N
44	20240115	101004	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45850	-150	5	-0.33	2334519400	50686	24.40	46250	46700	45850	59800	32200	46000	46058.47	39.99	16505	13595	47266	46632	46216	45582	45166	46525	45475	501	13800	500	34040	50	1	100249166	45964	7.14	0.91	12	0.05	6425.00	50133.00	67000	20230726	-31.57	32600	20230109	40.64	51500	-10.97	20240102	44750	2.46	20240108	67000	-31.57	20230726	34100	34.46	20230201	0.14	N	241560	500	501 억	40089809	N	N	244	N	N
45	20240115	091007	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46200	200	2	0.43	343118050	7400	3.56	46250	46700	46000	59800	32200	46000	46367.30	39.99	16505	1456	47266	46632	46216	45582	45166	46525	45475	501	13800	500	34040	50	1	100249166	46315	7.19	0.92	12	0.01	6425.00	50133.00	67000	20230726	-31.04	32600	20230109	41.72	51500	-10.29	20240102	44750	3.24	20240108	67000	-31.04	20230726	34100	35.48	20230201	0.14	N	241560	500	501 억	40089809	N	N	244	N	N
46	20240112	161018	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	0	3	0.00	9587729850	207656	84.94	46000	46850	45800	59800	32200	46000	46171.37	39.92	8974	-27569	47266	46632	46116	45482	44966	46375	45225	501	13800	500	34040	50	1	100249166	46115	7.16	0.92	12	0.21	6425.00	50133.00	67000	20230726	-31.34	32550	20230106	41.32	51500	-10.68	20240102	44750	2.79	20240108	67000	-31.34	20230726	34100	34.90	20230201	0.14	N	241560	500	501 억	40022362	N	N	244	N	N
47	20240112	151005	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	0	3	0.00	8831381300	191212	78.22	46000	46850	45800	59800	32200	46000	46186.33	39.92	8974	-22556	47266	46632	46116	45482	44966	46375	45225	501	13800	500	34040	50	1	100249166	46115	7.16	0.92	12	0.19	6425.00	50133.00	67000	20230726	-31.34	32550	20230106	41.32	51500	-10.68	20240102	44750	2.79	20240108	67000	-31.34	20230726	34100	34.90	20230201	0.14	N	241560	500	501 억	40022362	N	N	360	N	N
48	20240112	141004	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	0	3	0.00	7550020000	163330	66.81	46000	46850	45800	59800	32200	46000	46225.56	39.92	8974	-19908	47266	46632	46116	45482	44966	46375	45225	501	13800	500	34040	50	1	100249166	46115	7.16	0.92	12	0.16	6425.00	50133.00	67000	20230726	-31.34	32550	20230106	41.32	51500	-10.68	20240102	44750	2.79	20240108	67000	-31.34	20230726	34100	34.90	20230201	0.14	N	241560	500	501 억	40022362	N	N	360	N	N
49	20240112	131000	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46100	100	2	0.22	5752214800	124270	50.83	46000	46850	45800	59800	32200	46000	46288.04	39.92	8974	-7566	47266	46632	46116	45482	44966	46375	45225	501	13800	500	34040	50	1	100249166	46215	7.18	0.92	12	0.12	6425.00	50133.00	67000	20230726	-31.19	32550	20230106	41.63	51500	-10.49	20240102	44750	3.02	20240108	67000	-31.19	20230726	34100	35.19	20230201	0.14	N	241560	500	501 억	40022362	N	N	360	N	N
50	20240112	121004	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46450	450	2	0.98	4844278300	104635	42.80	46000	46850	45800	59800	32200	46000	46296.92	39.92	8974	-4773	47266	46632	46116	45482	44966	46375	45225	501	13800	500	34040	50	1	100249166	46566	7.23	0.93	12	0.10	6425.00	50133.00	67000	20230726	-30.67	32550	20230106	42.70	51500	-9.81	20240102	44750	3.80	20240108	67000	-30.67	20230726	34100	36.22	20230201	0.14	N	241560	500	501 억	40022362	N	N	360	N	N
51	20240112	111000	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46850	850	2	1.85	3903046550	84424	34.53	46000	46850	45800	59800	32200	46000	46231.48	39.92	8974	-2676	47266	46632	46116	45482	44966	46375	45225	501	13800	500	34040	50	1	100249166	46967	7.29	0.93	12	0.08	6425.00	50133.00	67000	20230726	-30.07	32550	20230106	43.93	51500	-9.03	20240102	44750	4.69	20240108	67000	-30.07	20230726	34100	37.39	20230201	0.14	N	241560	500	501 억	40022362	N	N	360	N	N
52	20240112	100959	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46100	100	2	0.22	2212703900	48015	19.64	46000	46450	45800	59800	32200	46000	46083.60	39.92	8974	-2368	47266	46632	46116	45482	44966	46375	45225	501	13800	500	34040	50	1	100249166	46215	7.18	0.92	12	0.05	6425.00	50133.00	67000	20230726	-31.19	32550	20230106	41.63	51500	-10.49	20240102	44750	3.02	20240108	67000	-31.19	20230726	34100	35.19	20230201	0.14	N	241560	500	501 억	40022362	N	N	360	N	N
53	20240112	091002	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	0	3	0.00	482419100	10456	4.28	46000	46450	45950	59800	32200	46000	46138.02	39.92	8974	-1595	47266	46632	46116	45482	44966	46375	45225	501	13800	500	34040	50	1	100249166	46115	7.16	0.92	12	0.01	6425.00	50133.00	67000	20230726	-31.34	32550	20230106	41.32	51500	-10.68	20240102	44750	2.79	20240108	67000	-31.34	20230726	34100	34.90	20230201	0.14	N	241560	500	501 억	40022362	N	N	360	N	N
54	20240111	160955	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	0	3	0.00	11232404300	244073	163.79	46300	46750	45600	59800	32200	46000	46020.68	39.88	-63741	-8631	47533	46766	46333	45566	45133	46550	45350	501	13800	500	34040	50	1	100249166	46115	7.16	0.92	12	0.24	6425.00	50133.00	67000	20230726	-31.34	32550	20230105	41.32	51500	-10.68	20240102	44750	2.79	20240108	67000	-31.34	20230726	34100	34.90	20230201	0.15	N	241560	500	501 억	39978909	N	N	360	N	N
55	20240111	151001	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45950	-50	5	-0.11	7918053850	172015	115.43	46300	46750	45600	59800	32200	46000	46031.18	39.88	-63741	6187	47533	46766	46333	45566	45133	46550	45350	501	13800	500	34040	50	1	100249166	46064	7.15	0.92	12	0.17	6425.00	50133.00	67000	20230726	-31.42	32550	20230105	41.17	51500	-10.78	20240102	44750	2.68	20240108	67000	-31.42	20230726	34100	34.75	20230201	0.15	N	241560	500	501 억	39978909	N	N	281	N	N
56	20240111	140959	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45650	-350	5	-0.76	6483761150	140770	94.47	46300	46750	45600	59800	32200	46000	46059.25	39.88	-63741	654	47533	46766	46333	45566	45133	46550	45350	501	13800	500	34040	50	1	100249166	45764	7.11	0.91	12	0.14	6425.00	50133.00	67000	20230726	-31.87	32550	20230105	40.25	51500	-11.36	20240102	44750	2.01	20240108	67000	-31.87	20230726	34100	33.87	20230201	0.15	N	241560	500	501 억	39978909	N	N	281	N	N
57	20240111	130956	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46050	50	2	0.11	4692726900	101718	68.26	46300	46750	45850	59800	32200	46000	46134.68	39.88	-63741	-6150	47533	46766	46333	45566	45133	46550	45350	501	13800	500	34040	50	1	100249166	46165	7.17	0.92	12	0.10	6425.00	50133.00	67000	20230726	-31.27	32550	20230105	41.47	51500	-10.58	20240102	44750	2.91	20240108	67000	-31.27	20230726	34100	35.04	20230201	0.15	N	241560	500	501 억	39978909	N	N	281	N	N
58	20240111	120957	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45950	-50	5	-0.11	3605164400	78077	52.39	46300	46750	45900	59800	32200	46000	46174.47	39.88	-63741	-5056	47533	46766	46333	45566	45133	46550	45350	501	13800	500	34040	50	1	100249166	46064	7.15	0.92	12	0.08	6425.00	50133.00	67000	20230726	-31.42	32550	20230105	41.17	51500	-10.78	20240102	44750	2.68	20240108	67000	-31.42	20230726	34100	34.75	20230201	0.15	N	241560	500	501 억	39978909	N	N	281	N	N
59	20240111	110958	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46200	200	2	0.43	2486059000	53794	36.10	46300	46750	46000	59800	32200	46000	46214.43	39.88	-63741	-276	47533	46766	46333	45566	45133	46550	45350	501	13800	500	34040	50	1	100249166	46315	7.19	0.92	12	0.05	6425.00	50133.00	67000	20230726	-31.04	32550	20230105	41.94	51500	-10.29	20240102	44750	3.24	20240108	67000	-31.04	20230726	34100	35.48	20230201	0.15	N	241560	500	501 억	39978909	N	N	281	N	N
60	20240111	100956	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46100	100	2	0.22	1408579600	30476	20.45	46300	46750	46000	59800	32200	46000	46219.31	39.88	-63741	-1388	47533	46766	46333	45566	45133	46550	45350	501	13800	500	34040	50	1	100249166	46215	7.18	0.92	12	0.03	6425.00	50133.00	67000	20230726	-31.19	32550	20230105	41.63	51500	-10.49	20240102	44750	3.02	20240108	67000	-31.19	20230726	34100	35.19	20230201	0.15	N	241560	500	501 억	39978909	N	N	281	N	N
61	20240111	090957	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46300	300	2	0.65	376290100	8105	5.44	46300	46750	46100	59800	32200	46000	46426.91	39.88	-63741	244	47533	46766	46333	45566	45133	46550	45350	501	13800	500	34040	50	1	100249166	46415	7.21	0.92	12	0.01	6425.00	50133.00	67000	20230726	-30.90	32550	20230105	42.24	51500	-10.10	20240102	44750	3.46	20240108	67000	-30.90	20230726	34100	35.78	20230201	0.15	N	241560	500	501 억	39978909	N	N	281	N	N
62	20240110	160953	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	150	2	0.33	6892566700	148916	66.06	46400	47100	45900	59600	32100	45850	46284.99	39.94	-1225	-29629	46950	46400	45850	45300	44750	46125	45025	501	13750	500	33920	50	1	100249166	46115	7.16	0.92	12	0.15	6425.00	50133.00	67000	20230726	-31.34	32100	20230104	43.30	51500	-10.68	20240102	44750	2.79	20240108	67000	-31.34	20230726	33500	37.31	20230110	0.14	N	241560	500	501 억	40035497	N	N	281	N	N
63	20240110	150956	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45950	100	2	0.22	5987461250	129250	57.33	46400	47100	45900	59600	32100	45850	46324.65	39.94	-1225	-27248	46950	46400	45850	45300	44750	46125	45025	501	13750	500	33920	50	1	100249166	46064	7.15	0.92	12	0.13	6425.00	50133.00	67000	20230726	-31.42	32100	20230104	43.15	51500	-10.78	20240102	44750	2.68	20240108	67000	-31.42	20230726	33500	37.16	20230110	0.14	N	241560	500	501 억	40035497	N	N	1	N	N
64	20240110	140958	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	150	2	0.33	5021629500	108266	48.03	46400	47100	45900	59600	32100	45850	46382.33	39.94	-1225	-20583	46950	46400	45850	45300	44750	46125	45025	501	13750	500	33920	50	1	100249166	46115	7.16	0.92	12	0.11	6425.00	50133.00	67000	20230726	-31.34	32100	20230104	43.30	51500	-10.68	20240102	44750	2.79	20240108	67000	-31.34	20230726	33500	37.31	20230110	0.14	N	241560	500	501 억	40035497	N	N	1	N	N
65	20240110	130954	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46100	250	2	0.55	4181024600	90026	39.94	46400	47100	46050	59600	32100	45850	46442.41	39.94	-1225	-10833	46950	46400	45850	45300	44750	46125	45025	501	13750	500	33920	50	1	100249166	46215	7.18	0.92	12	0.09	6425.00	50133.00	67000	20230726	-31.19	32100	20230104	43.61	51500	-10.49	20240102	44750	3.02	20240108	67000	-31.19	20230726	33500	37.61	20230110	0.14	N	241560	500	501 억	40035497	N	N	1	N	N
66	20240110	120956	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46250	400	2	0.87	3517729350	75664	33.56	46400	47100	46050	59600	32100	45850	46491.45	39.94	-1225	-4786	46950	46400	45850	45300	44750	46125	45025	501	13750	500	33920	50	1	100249166	46365	7.20	0.92	12	0.08	6425.00	50133.00	67000	20230726	-30.97	32100	20230104	44.08	51500	-10.19	20240102	44750	3.35	20240108	67000	-30.97	20230726	33500	38.06	20230110	0.14	N	241560	500	501 억	40035497	N	N	1	N	N
67	20240110	110955	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46400	550	2	1.20	2864892250	61566	27.31	46400	47100	46050	59600	32100	45850	46533.68	39.94	-1225	-2696	46950	46400	45850	45300	44750	46125	45025	501	13750	500	33920	50	1	100249166	46516	7.22	0.93	12	0.06	6425.00	50133.00	67000	20230726	-30.75	32100	20230104	44.55	51500	-9.90	20240102	44750	3.69	20240108	67000	-30.75	20230726	33500	38.51	20230110	0.14	N	241560	500	501 억	40035497	N	N	1	N	N
68	20240110	100954	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46350	500	2	1.09	2192714650	47062	20.88	46400	47100	46050	59600	32100	45850	46592.04	39.94	-1225	1099	46950	46400	45850	45300	44750	46125	45025	501	13750	500	33920	50	1	100249166	46465	7.21	0.92	12	0.05	6425.00	50133.00	67000	20230726	-30.82	32100	20230104	44.39	51500	-10.00	20240102	44750	3.58	20240108	67000	-30.82	20230726	33500	38.36	20230110	0.14	N	241560	500	501 억	40035497	N	N	1	N	N
69	20240110	090954	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47100	1250	2	2.73	838993600	18004	7.99	46400	47100	46050	59600	32100	45850	46600.40	39.94	-1225	4289	46950	46400	45850	45300	44750	46125	45025	501	13750	500	33920	50	1	100249166	47217	7.33	0.94	12	0.02	6425.00	50133.00	67000	20230726	-29.70	32100	20230104	46.73	51500	-8.54	20240102	44750	5.25	20240108	67000	-29.70	20230726	33500	40.60	20230110	0.14	N	241560	500	501 억	40035497	N	N	1	N	N
70	20240109	160951	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45850	850	2	1.89	8357797150	182836	93.10	45950	46400	45300	58500	31500	45000	45711.98	39.91	-72060	-17581	45966	45482	45116	44632	44266	45300	44450	501	13500	500	33300	50	1	100249166	45964	7.14	0.91	12	0.18	6425.00	50133.00	67000	20230726	-31.57	32050	20230103	43.06	51500	-10.97	20240102	44750	2.46	20240108	67000	-31.57	20230726	32600	40.64	20230109	0.14	N	241560	500	501 억	40010001	N	N	1	N	N
71	20240109	150953	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45700	700	2	1.56	7277016900	159249	81.09	45950	46400	45300	58500	31500	45000	45695.84	39.91	-72060	-16916	45966	45482	45116	44632	44266	45300	44450	501	13500	500	33300	50	1	100249166	45814	7.11	0.91	12	0.16	6425.00	50133.00	67000	20230726	-31.79	32050	20230103	42.59	51500	-11.26	20240102	44750	2.12	20240108	67000	-31.79	20230726	32600	40.18	20230109	0.14	N	241560	500	501 억	40010001	N	N	51	N	N
72	20240109	140952	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45650	650	2	1.44	6030568400	131992	67.21	45950	46400	45300	58500	31500	45000	45688.89	39.91	-72060	-19760	45966	45482	45116	44632	44266	45300	44450	501	13500	500	33300	50	1	100249166	45764	7.11	0.91	12	0.13	6425.00	50133.00	67000	20230726	-31.87	32050	20230103	42.43	51500	-11.36	20240102	44750	2.01	20240108	67000	-31.87	20230726	32600	40.03	20230109	0.14	N	241560	500	501 억	40010001	N	N	51	N	N
73	20240109	130952	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45700	700	2	1.56	5367323650	117482	59.82	45950	46400	45300	58500	31500	45000	45686.35	39.91	-72060	-16252	45966	45482	45116	44632	44266	45300	44450	501	13500	500	33300	50	1	100249166	45814	7.11	0.91	12	0.12	6425.00	50133.00	67000	20230726	-31.79	32050	20230103	42.59	51500	-11.26	20240102	44750	2.12	20240108	67000	-31.79	20230726	32600	40.18	20230109	0.14	N	241560	500	501 억	40010001	N	N	51	N	N
74	20240109	121000	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45850	850	2	1.89	4441394300	97228	49.51	45950	46400	45300	58500	31500	45000	45680.20	39.91	-72060	-15380	45966	45482	45116	44632	44266	45300	44450	501	13500	500	33300	50	1	100249166	45964	7.14	0.91	12	0.10	6425.00	50133.00	67000	20230726	-31.57	32050	20230103	43.06	51500	-10.97	20240102	44750	2.46	20240108	67000	-31.57	20230726	32600	40.64	20230109	0.14	N	241560	500	501 억	40010001	N	N	51	N	N
75	20240109	110955	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45750	750	2	1.67	3326532950	72876	37.11	45950	46400	45300	58500	31500	45000	45646.48	39.91	-72060	-15134	45966	45482	45116	44632	44266	45300	44450	501	13500	500	33300	50	1	100249166	45864	7.12	0.91	12	0.07	6425.00	50133.00	67000	20230726	-31.72	32050	20230103	42.75	51500	-11.17	20240102	44750	2.23	20240108	67000	-31.72	20230726	32600	40.34	20230109	0.14	N	241560	500	501 억	40010001	N	N	51	N	N
76	20240109	100953	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45450	450	2	1.00	1957991950	42878	21.83	45950	46400	45300	58500	31500	45000	45664.26	39.91	-72060	-11043	45966	45482	45116	44632	44266	45300	44450	501	13500	500	33300	50	1	100249166	45563	7.07	0.91	12	0.04	6425.00	50133.00	67000	20230726	-32.16	32050	20230103	41.81	51500	-11.75	20240102	44750	1.56	20240108	67000	-32.16	20230726	32600	39.42	20230109	0.14	N	241560	500	501 억	40010001	N	N	51	N	N
77	20240109	090953	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45700	700	2	1.56	709200350	15440	7.86	45950	46400	45450	58500	31500	45000	45932.67	39.91	-72060	-2197	45966	45482	45116	44632	44266	45300	44450	501	13500	500	33300	50	1	100249166	45814	7.11	0.91	12	0.02	6425.00	50133.00	67000	20230726	-31.79	32050	20230103	42.59	51500	-11.26	20240102	44750	2.12	20240108	67000	-31.79	20230726	32600	40.18	20230109	0.14	N	241560	500	501 억	40010001	N	N	51	N	N
78	20240108	160951	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	-350	5	-0.77	8829220800	196103	80.13	45050	45600	44750	58900	31750	45350	45023.40	39.94	-45265	27836	46550	45950	45550	44950	44550	45750	44750	501	13550	500	33550	50	1	100249166	45112	7.00	0.90	12	0.20	6425.00	50133.00	67000	20230726	-32.84	32050	20230103	40.41	51500	-12.62	20240102	44750	0.56	20240108	67000	-32.84	20230726	32600	38.04	20230109	0.14	N	241560	500	501 억	40035896	N	N	51	N	N
79	20240108	150952	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45050	-300	5	-0.66	8088405750	179653	73.41	45050	45600	44750	58900	31750	45350	45022.38	39.94	-45265	27777	46550	45950	45550	44950	44550	45750	44750	501	13550	500	33550	50	1	100249166	45162	7.01	0.90	12	0.18	6425.00	50133.00	67000	20230726	-32.76	32050	20230103	40.56	51500	-12.52	20240102	44750	0.67	20240108	67000	-32.76	20230726	32600	38.19	20230109	0.14	N	241560	500	501 억	40035896	N	N	462	N	N
80	20240108	140951	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45050	-300	5	-0.66	7070599150	157081	64.18	45050	45600	44750	58900	31750	45350	45012.44	39.94	-45265	24684	46550	45950	45550	44950	44550	45750	44750	501	13550	500	33550	50	1	100249166	45162	7.01	0.90	12	0.16	6425.00	50133.00	67000	20230726	-32.76	32050	20230103	40.56	51500	-12.52	20240102	44750	0.67	20240108	67000	-32.76	20230726	32600	38.19	20230109	0.14	N	241560	500	501 억	40035896	N	N	462	N	N
81	20240108	130951	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44950	-400	5	-0.88	6103852350	135607	55.41	45050	45600	44750	58900	31750	45350	45011.34	39.94	-45265	16254	46550	45950	45550	44950	44550	45750	44750	501	13550	500	33550	50	1	100249166	45062	7.00	0.90	12	0.14	6425.00	50133.00	67000	20230726	-32.91	32050	20230103	40.25	51500	-12.72	20240102	44750	0.45	20240108	67000	-32.91	20230726	32600	37.88	20230109	0.14	N	241560	500	501 억	40035896	N	N	462	N	N
82	20240108	120952	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	-350	5	-0.77	4988338400	110823	45.28	45050	45600	44750	58900	31750	45350	45011.76	39.94	-45265	10552	46550	45950	45550	44950	44550	45750	44750	501	13550	500	33550	50	1	100249166	45112	7.00	0.90	12	0.11	6425.00	50133.00	67000	20230726	-32.84	32050	20230103	40.41	51500	-12.62	20240102	44750	0.56	20240108	67000	-32.84	20230726	32600	38.04	20230109	0.14	N	241560	500	501 억	40035896	N	N	462	N	N
83	20240108	110953	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44750	-600	5	-1.32	3772252500	83799	34.24	45050	45600	44750	58900	31750	45350	45015.48	39.94	-45265	3092	46550	45950	45550	44950	44550	45750	44750	501	13550	500	33550	50	1	100249166	44862	6.96	0.89	12	0.08	6425.00	50133.00	67000	20230726	-33.21	32050	20230103	39.63	51500	-13.11	20240102	44750	0.00	20240108	67000	-33.21	20230726	32600	37.27	20230109	0.14	N	241560	500	501 억	40035896	N	N	462	N	N
84	20240108	100953	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45050	-300	5	-0.66	2209101250	49029	20.03	45050	45600	44750	58900	31750	45350	45057.03	39.94	-45265	5752	46550	45950	45550	44950	44550	45750	44750	501	13550	500	33550	50	1	100249166	45162	7.01	0.90	12	0.05	6425.00	50133.00	67000	20230726	-32.76	32050	20230103	40.56	51500	-12.52	20240102	44750	0.67	20240108	67000	-32.76	20230726	32600	38.19	20230109	0.14	N	241560	500	501 억	40035896	N	N	462	N	N
85	20240108	090951	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45150	-200	5	-0.44	540938850	11980	4.90	45050	45600	45000	58900	31750	45350	45153.49	39.94	-45265	3923	46550	45950	45550	44950	44550	45750	44750	501	13550	500	33550	50	1	100249166	45262	7.03	0.90	12	0.01	6425.00	50133.00	67000	20230726	-32.61	32050	20230103	40.87	51500	-12.33	20240102	45000	0.33	20240108	67000	-32.61	20230726	32600	38.50	20230109	0.14	N	241560	500	501 억	40035896	N	N	462	N	N
86	20240105	160950	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45350	-650	5	-1.41	11116217400	244137	86.22	46000	46150	45150	59800	32200	46000	45532.65	39.90	6549	30035	46800	46400	46000	45600	45200	46200	45400	501	13800	500	34040	50	1	100249166	45463	7.06	0.90	12	0.24	6425.00	50133.00	67000	20230726	-32.31	32050	20230103	41.50	51500	-11.94	20240102	45150	0.44	20240105	67000	-32.31	20230726	32550	39.32	20230105	0.13	N	241560	500	501 억	39995270	N	N	462	N	N
87	20240105	150951	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45200	-800	5	-1.74	10294269150	226000	79.82	46000	46150	45150	59800	32200	46000	45549.74	39.90	6549	26659	46800	46400	46000	45600	45200	46200	45400	501	13800	500	34040	50	1	100249166	45313	7.04	0.90	12	0.23	6425.00	50133.00	67000	20230726	-32.54	32050	20230103	41.03	51500	-12.23	20240102	45150	0.11	20240105	67000	-32.54	20230726	32550	38.86	20230105	0.13	N	241560	500	501 억	39995270	N	N	1335	N	N
88	20240105	140948	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45350	-650	5	-1.41	8201965450	179800	63.50	46000	46150	45300	59800	32200	46000	45617.02	39.90	6549	13505	46800	46400	46000	45600	45200	46200	45400	501	13800	500	34040	50	1	100249166	45463	7.06	0.90	12	0.18	6425.00	50133.00	67000	20230726	-32.31	32050	20230103	41.50	51500	-11.94	20240102	45300	0.11	20240105	67000	-32.31	20230726	32550	39.32	20230105	0.13	N	241560	500	501 억	39995270	N	N	1335	N	N
89	20240105	130950	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45400	-600	5	-1.30	6449139600	141174	49.86	46000	46150	45350	59800	32200	46000	45682.06	39.90	6549	8021	46800	46400	46000	45600	45200	46200	45400	501	13800	500	34040	50	1	100249166	45513	7.07	0.91	12	0.14	6425.00	50133.00	67000	20230726	-32.24	32050	20230103	41.65	51500	-11.84	20240102	45350	0.11	20240105	67000	-32.24	20230726	32550	39.48	20230105	0.13	N	241560	500	501 억	39995270	N	N	1335	N	N
90	20240105	120950	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45550	-450	5	-0.98	4976144850	108831	38.44	46000	46150	45400	59800	32200	46000	45723.43	39.90	6549	4339	46800	46400	46000	45600	45200	46200	45400	501	13800	500	34040	50	1	100249166	45663	7.09	0.91	12	0.11	6425.00	50133.00	67000	20230726	-32.01	32050	20230103	42.12	51500	-11.55	20240102	45400	0.33	20240105	67000	-32.01	20230726	32550	39.94	20230105	0.13	N	241560	500	501 억	39995270	N	N	1335	N	N
91	20240105	110948	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45650	-350	5	-0.76	3428622700	74826	26.43	46000	46150	45600	59800	32200	46000	45821.12	39.90	6549	-717	46800	46400	46000	45600	45200	46200	45400	501	13800	500	34040	50	1	100249166	45764	7.11	0.91	12	0.07	6425.00	50133.00	67000	20230726	-31.87	32050	20230103	42.43	51500	-11.36	20240102	45600	0.11	20240105	67000	-31.87	20230726	32550	40.25	20230105	0.13	N	241560	500	501 억	39995270	N	N	1335	N	N
92	20240105	100951	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45850	-150	5	-0.33	1809928500	39450	13.93	46000	46150	45600	59800	32200	46000	45878.85	39.90	6549	-2181	46800	46400	46000	45600	45200	46200	45400	501	13800	500	34040	50	1	100249166	45964	7.14	0.91	12	0.04	6425.00	50133.00	67000	20230726	-31.57	32050	20230103	43.06	51500	-10.97	20240102	45600	0.55	20240105	67000	-31.57	20230726	32550	40.86	20230105	0.13	N	241560	500	501 억	39995270	N	N	1335	N	N
93	20240105	090948	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45750	-250	5	-0.54	409538400	8929	3.15	46000	46150	45700	59800	32200	46000	45865.13	39.90	6549	-3758	46800	46400	46000	45600	45200	46200	45400	501	13800	500	34040	50	1	100249166	45864	7.12	0.91	12	0.01	6425.00	50133.00	67000	20230726	-31.72	32050	20230103	42.75	51500	-11.17	20240102	45600	0.33	20240104	67000	-31.72	20230726	32550	40.55	20230105	0.13	N	241560	500	501 억	39995270	N	N	1335	N	N
94	20240104	160945	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	-1000	5	-2.13	12984287700	282578	108.83	46200	46400	45600	61100	32900	47000	45949.37	39.77	-11861	33603	49733	48366	47633	46266	45533	48000	45900	501	14100	500	34780	50	1	100249166	46115	7.16	0.92	12	0.28	6425.00	50133.00	67000	20230726	-31.34	32050	20230103	43.53	51500	-10.68	20240102	45600	0.88	20240104	67000	-31.34	20230726	32100	43.30	20230104	0.12	N	241560	500	501 억	39872008	N	N	1335	N	N
95	20240104	150947	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45950	-1050	5	-2.23	12037094900	261984	100.90	46200	46400	45600	61100	32900	47000	45945.92	39.77	-11861	33203	49733	48366	47633	46266	45533	48000	45900	501	14100	500	34780	50	1	100249166	46064	7.15	0.92	12	0.26	6425.00	50133.00	67000	20230726	-31.42	32050	20230103	43.37	51500	-10.78	20240102	45600	0.77	20240104	67000	-31.42	20230726	32100	43.15	20230104	0.12	N	241560	500	501 억	39872008	N	N	2184	N	N
96	20240104	140948	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45950	-1050	5	-2.23	10112657300	220008	84.73	46200	46400	45600	61100	32900	47000	45964.95	39.77	-11861	18245	49733	48366	47633	46266	45533	48000	45900	501	14100	500	34780	50	1	100249166	46064	7.15	0.92	12	0.22	6425.00	50133.00	67000	20230726	-31.42	32050	20230103	43.37	51500	-10.78	20240102	45600	0.77	20240104	67000	-31.42	20230726	32100	43.15	20230104	0.12	N	241560	500	501 억	39872008	N	N	2184	N	N
97	20240104	130947	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45950	-1050	5	-2.23	8141378950	177084	68.20	46200	46400	45600	61100	32900	47000	45974.67	39.77	-11861	5919	49733	48366	47633	46266	45533	48000	45900	501	14100	500	34780	50	1	100249166	46064	7.15	0.92	12	0.18	6425.00	50133.00	67000	20230726	-31.42	32050	20230103	43.37	51500	-10.78	20240102	45600	0.77	20240104	67000	-31.42	20230726	32100	43.15	20230104	0.12	N	241560	500	501 억	39872008	N	N	2184	N	N
98	20240104	120945	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46050	-950	5	-2.02	6716411900	146162	56.29	46200	46400	45600	61100	32900	47000	45951.83	39.77	-11861	307	49733	48366	47633	46266	45533	48000	45900	501	14100	500	34780	50	1	100249166	46165	7.17	0.92	12	0.15	6425.00	50133.00	67000	20230726	-31.27	32050	20230103	43.68	51500	-10.58	20240102	45600	0.99	20240104	67000	-31.27	20230726	32100	43.46	20230104	0.12	N	241560	500	501 억	39872008	N	N	2184	N	N
99	20240104	110945	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46050	-950	5	-2.02	5145947400	112065	43.16	46200	46400	45600	61100	32900	47000	45919.31	39.77	-11861	-11134	49733	48366	47633	46266	45533	48000	45900	501	14100	500	34780	50	1	100249166	46165	7.17	0.92	12	0.11	6425.00	50133.00	67000	20230726	-31.27	32050	20230103	43.68	51500	-10.58	20240102	45600	0.99	20240104	67000	-31.27	20230726	32100	43.46	20230104	0.12	N	241560	500	501 억	39872008	N	N	2184	N	N
100	20240104	100944	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45800	-1200	5	-2.55	3090356500	67212	25.89	46200	46400	45600	61100	32900	47000	45979.24	39.77	-11861	-13081	49733	48366	47633	46266	45533	48000	45900	501	14100	500	34780	50	1	100249166	45914	7.13	0.91	12	0.07	6425.00	50133.00	67000	20230726	-31.64	32050	20230103	42.90	51500	-11.07	20240102	45600	0.44	20240104	67000	-31.64	20230726	32100	42.68	20230104	0.12	N	241560	500	501 억	39872008	N	N	2184	N	N
101	20240104	090948	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46150	-850	5	-1.81	790505300	17187	6.62	46200	46400	45600	61100	32900	47000	45994.37	39.77	-11861	-2471	49733	48366	47633	46266	45533	48000	45900	501	14100	500	34780	50	1	100249166	46265	7.18	0.92	12	0.02	6425.00	50133.00	67000	20230726	-31.12	32050	20230103	43.99	51500	-10.39	20240102	45600	1.21	20240104	67000	-31.12	20230726	32100	43.77	20230104	0.12	N	241560	500	501 억	39872008	N	N	2184	N	N
102	20240103	160944	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47000	-2500	5	-5.05	12314548100	259084	126.39	48600	49000	46900	64300	34650	49500	47531.69	39.73	-18751	25712	52566	51032	49966	48432	47366	50500	47900	501	14800	500	36630	50	1	100249166	47117	7.32	0.94	12	0.26	6425.00	50133.00	67000	20230726	-29.85	32050	20230103	46.65	51500	-8.74	20240102	46900	0.21	20240103	67000	-29.85	20230726	32050	46.65	20230103	0.12	N	241560	500	501 억	39830012	N	N	2184	N	N
103	20240103	150941	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47150	-2350	5	-4.75	11005255100	231245	112.81	48600	49000	46900	64300	34650	49500	47591.31	39.73	-18751	26951	52566	51032	49966	48432	47366	50500	47900	501	14800	500	36630	50	1	100249166	47267	7.34	0.94	12	0.23	6425.00	50133.00	67000	20230726	-29.63	32050	20230103	47.11	51500	-8.45	20240102	46900	0.53	20240103	67000	-29.63	20230726	32050	47.11	20230103	0.12	N	241560	500	501 억	39830012	N	N	134	N	N
104	20240103	140939	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46950	-2550	5	-5.15	9462640450	198527	96.84	48600	49000	46900	64300	34650	49500	47664.24	39.73	-18751	19684	52566	51032	49966	48432	47366	50500	47900	501	14800	500	36630	50	1	100249166	47067	7.31	0.94	12	0.20	6425.00	50133.00	67000	20230726	-29.93	32050	20230103	46.49	51500	-8.83	20240102	46900	0.11	20240103	67000	-29.93	20230726	32050	46.49	20230103	0.12	N	241560	500	501 억	39830012	N	N	134	N	N
105	20240103	130941	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47400	-2100	5	-4.24	7417627500	155230	75.72	48600	49000	47300	64300	34650	49500	47784.74	39.73	-18751	10967	52566	51032	49966	48432	47366	50500	47900	501	14800	500	36630	50	1	100249166	47518	7.38	0.95	12	0.15	6425.00	50133.00	67000	20230726	-29.25	32050	20230103	47.89	51500	-7.96	20240102	47300	0.21	20240103	67000	-29.25	20230726	32050	47.89	20230103	0.12	N	241560	500	501 억	39830012	N	N	134	N	N
106	20240103	120945	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47850	-1650	5	-3.33	5757565000	120329	58.70	48600	49000	47500	64300	34650	49500	47848.51	39.73	-18751	4917	52566	51032	49966	48432	47366	50500	47900	501	14800	500	36630	50	1	100249166	47969	7.45	0.95	12	0.12	6425.00	50133.00	67000	20230726	-28.58	32050	20230103	49.30	51500	-7.09	20240102	47500	0.74	20240103	67000	-28.58	20230726	32050	49.30	20230103	0.12	N	241560	500	501 억	39830012	N	N	134	N	N
107	20240103	110940	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47850	-1650	5	-3.33	4912702850	102675	50.09	48600	49000	47500	64300	34650	49500	47847.10	39.73	-18751	5989	52566	51032	49966	48432	47366	50500	47900	501	14800	500	36630	50	1	100249166	47969	7.45	0.95	12	0.10	6425.00	50133.00	67000	20230726	-28.58	32050	20230103	49.30	51500	-7.09	20240102	47500	0.74	20240103	67000	-28.58	20230726	32050	49.30	20230103	0.12	N	241560	500	501 억	39830012	N	N	134	N	N
108	20240103	100941	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47900	-1600	5	-3.23	2830280150	59066	28.81	48600	49000	47500	64300	34650	49500	47917.22	39.73	-18751	1784	52566	51032	49966	48432	47366	50500	47900	501	14800	500	36630	50	1	100249166	48019	7.46	0.96	12	0.06	6425.00	50133.00	67000	20230726	-28.51	32050	20230103	49.45	51500	-6.99	20240102	47500	0.84	20240103	67000	-28.51	20230726	32050	49.45	20230103	0.12	N	241560	500	501 억	39830012	N	N	134	N	N
109	20240103	090941	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48050	-1450	5	-2.93	704629850	14627	7.14	48600	49000	47850	64300	34650	49500	48173.14	39.73	-18751	-3601	52566	51032	49966	48432	47366	50500	47900	501	14800	500	36630	50	1	100249166	48170	7.48	0.96	12	0.01	6425.00	50133.00	67000	20230726	-28.28	32050	20230103	49.92	51500	-6.70	20240102	47850	0.42	20240103	67000	-28.28	20230726	32050	49.92	20230103	0.12	N	241560	500	501 억	39830012	N	N	134	N	N
110	20240102	160938	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49500	-900	5	-1.79	10124791500	204620	91.05	51400	51500	48900	65500	35300	50400	49480.93	39.81	-10117	-7533	51500	50950	49950	49400	48400	51225	49675	501	15100	500	37290	50	1	100249166	49623	7.70	0.99	12	0.20	6425.00	50133.00	67000	20230726	-26.12	32050	20230103	54.45	51500	-3.88	20240102	48900	1.23	20240102	67000	-26.12	20230726	32050	54.45	20230103	0.12	N	241560	500	501 억	39911297	N	N	134	N	N
111	20240102	150938	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49650	-750	5	-1.49	9171865800	185367	82.49	51400	51500	48900	65500	35300	50400	49479.48	39.81	-10117	-8365	51500	50950	49950	49400	48400	51225	49675	501	15100	500	37290	50	1	100249166	49774	7.73	0.99	12	0.18	6425.00	50133.00	67000	20230726	-25.90	32050	20230103	54.91	51500	-3.59	20240102	48900	1.53	20240102	67000	-25.90	20230726	32050	54.91	20230103	0.12	N	241560	500	501 억	39911297	N	N	120	N	N
112	20240102	140939	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49050	-1350	5	-2.68	6745834350	136377	60.69	51400	51500	48900	65500	35300	50400	49464.58	39.81	-10117	-5781	51500	50950	49950	49400	48400	51225	49675	501	15100	500	37290	50	1	100249166	49172	7.63	0.98	12	0.14	6425.00	50133.00	67000	20230726	-26.79	32050	20230103	53.04	51500	-4.76	20240102	48900	0.31	20240102	67000	-26.79	20230726	32050	53.04	20230103	0.12	N	241560	500	501 억	39911297	N	N	120	N	N
113	20240102	130934	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49050	-1350	5	-2.68	5033399250	101471	45.15	51400	51500	49000	65500	35300	50400	49604.28	39.81	-10117	-4920	51500	50950	49950	49400	48400	51225	49675	501	15100	500	37290	50	1	100249166	49172	7.63	0.98	12	0.10	6425.00	50133.00	67000	20230726	-26.79	32050	20230103	53.04	51500	-4.76	20240102	49000	0.10	20240102	67000	-26.79	20230726	32050	53.04	20230103	0.12	N	241560	500	501 억	39911297	N	N	120	N	N
114	20240102	120932	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49550	-850	5	-1.69	3228229200	64860	28.86	51400	51500	49350	65500	35300	50400	49772.23	39.81	-10117	-361	51500	50950	49950	49400	48400	51225	49675	501	15100	500	37290	50	1	100249166	49673	7.71	0.99	12	0.06	6425.00	50133.00	67000	20230726	-26.04	32050	20230103	54.60	51500	-3.79	20240102	49350	0.41	20240102	67000	-26.04	20230726	32050	54.60	20230103	0.12	N	241560	500	501 억	39911297	N	N	120	N	N
115	20240102	110932	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49550	-850	5	-1.69	2169338250	43489	19.35	51400	51500	49350	65500	35300	50400	49882.41	39.81	-10117	-2189	51500	50950	49950	49400	48400	51225	49675	501	15100	500	37290	50	1	100249166	49673	7.71	0.99	12	0.04	6425.00	50133.00	67000	20230726	-26.04	32050	20230103	54.60	51500	-3.79	20240102	49350	0.41	20240102	67000	-26.04	20230726	32050	54.60	20230103	0.12	N	241560	500	501 억	39911297	N	N	120	N	N
116	20240102	100924	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49800	-600	5	-1.19	762193450	15079	6.71	51400	51500	49400	65500	35300	50400	50546.72	39.81	-10117	-2493	51500	50950	49950	49400	48400	51225	49675	501	15100	500	37290	50	1	100249166	49924	7.75	0.99	12	0.02	6425.00	50133.00	67000	20230726	-25.67	32050	20230103	55.38	51500	-3.30	20240102	49400	0.81	20240102	67000	-25.67	20230726	32050	55.38	20230103	0.12	N	241560	500	501 억	39911297	N	N	120	N	N
117	20240102	090912	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50400	0	3	0.00	0	0	0.00	0	0	0	65500	35300	50400	0.00	39.81	-10117	0	51500	50950	49950	49400	48400	51225	49675	501	15100	500	37290	100	1	100249166	50526	7.84	1.01	12	0.00	6425.00	50133.00	67000	20230726	-24.78	32050	20230103	57.25	0	0.00	0	0	0.00	0	67000	-24.78	20230726	32050	57.25	20230103	0.12	N	241560	500	501 억	39911297	N	N	120	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History