KissMeData/017800/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	20231229	160341	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2347404500	52717	59.92	44500	44800	43850	57300	30900	44100	44525.84	26.01	-11158	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10168908	N	N	325	N	N
3	20231229	150338	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2347404500	52717	59.92	44500	44800	43850	57300	30900	44100	44525.84	26.01	-11158	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10168908	N	N	325	N	N
4	20231229	140338	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2347404500	52717	59.92	44500	44800	43850	57300	30900	44100	44525.84	26.01	-11158	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10168908	N	N	325	N	N
5	20231229	130338	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2347404500	52717	59.92	44500	44800	43850	57300	30900	44100	44525.84	26.01	-11158	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10168908	N	N	325	N	N
6	20231229	120338	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2347404500	52717	59.92	44500	44800	43850	57300	30900	44100	44525.84	26.01	-11158	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10168908	N	N	325	N	N
7	20231229	110327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2347404500	52717	59.92	44500	44800	43850	57300	30900	44100	44525.84	26.01	-11158	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10168908	N	N	325	N	N
8	20231229	100329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2347404500	52717	59.92	44500	44800	43850	57300	30900	44100	44525.84	26.01	-11158	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10168908	N	N	325	N	N
9	20231229	090329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2347404500	52717	59.92	44500	44800	43850	57300	30900	44100	44525.84	26.01	-11158	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10168908	N	N	325	N	N
10	20231228	160327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	2325139000	52220	59.35	44500	44800	43850	57300	30900	44100	44525.84	26.04	0	7259	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.13	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.38	N	017800	5000	2122 억	10180066	N	N	325	N	N
11	20231228	150330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44750	650	2	1.47	1767941700	39703	45.13	44500	44750	43850	57300	30900	44100	44529.18	26.04	0	6820	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17494	23.31	1.54	12	0.10	1920.00	29043.00	50400	20230823	-11.21	25300	20230316	76.88	50400	-11.21	20230823	25300	76.88	20230316	50400	-11.21	20230823	25300	76.88	20230316	0.38	N	017800	5000	2122 억	10180066	N	N	297	N	N
12	20231228	140326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44550	450	2	1.02	1319265500	29652	33.70	44500	44750	43850	57300	30900	44100	44491.63	26.04	0	4108	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17416	23.20	1.53	12	0.08	1920.00	29043.00	50400	20230823	-11.61	25300	20230316	76.09	50400	-11.61	20230823	25300	76.09	20230316	50400	-11.61	20230823	25300	76.09	20230316	0.38	N	017800	5000	2122 억	10180066	N	N	297	N	N
13	20231228	130327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44600	500	2	1.13	1077576400	24225	27.53	44500	44750	43850	57300	30900	44100	44482.01	26.04	0	3154	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17435	23.23	1.54	12	0.06	1920.00	29043.00	50400	20230823	-11.51	25300	20230316	76.28	50400	-11.51	20230823	25300	76.28	20230316	50400	-11.51	20230823	25300	76.28	20230316	0.38	N	017800	5000	2122 억	10180066	N	N	297	N	N
14	20231228	120327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44550	450	2	1.02	872675700	19629	22.31	44500	44750	43850	57300	30900	44100	44458.51	26.04	0	1939	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17416	23.20	1.53	12	0.05	1920.00	29043.00	50400	20230823	-11.61	25300	20230316	76.09	50400	-11.61	20230823	25300	76.09	20230316	50400	-11.61	20230823	25300	76.09	20230316	0.38	N	017800	5000	2122 억	10180066	N	N	297	N	N
15	20231228	110327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44600	500	2	1.13	608422000	13706	15.58	44500	44750	43850	57300	30900	44100	44390.94	26.04	0	638	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17435	23.23	1.54	12	0.04	1920.00	29043.00	50400	20230823	-11.51	25300	20230316	76.28	50400	-11.51	20230823	25300	76.28	20230316	50400	-11.51	20230823	25300	76.28	20230316	0.38	N	017800	5000	2122 억	10180066	N	N	297	N	N
16	20231228	100325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44500	400	2	0.91	352900000	7969	9.06	44500	44600	43850	57300	30900	44100	44284.12	26.04	0	-484	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17396	23.18	1.53	12	0.02	1920.00	29043.00	50400	20230823	-11.71	25300	20230316	75.89	50400	-11.71	20230823	25300	75.89	20230316	50400	-11.71	20230823	25300	75.89	20230316	0.38	N	017800	5000	2122 억	10180066	N	N	297	N	N
17	20231228	090326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43900	-200	5	-0.45	72984850	1643	1.87	44500	44500	43900	57300	30900	44100	44421.89	26.04	0	-285	46333	45216	44383	43266	42433	44800	42850	2122	13200	5000	33510	50	1	39092385	17162	22.86	1.51	12	0.00	1920.00	29043.00	50400	20230823	-12.90	25300	20230316	73.52	50400	-12.90	20230823	25300	73.52	20230316	50400	-12.90	20230823	25300	73.52	20230316	0.38	N	017800	5000	2122 억	10180066	N	N	297	N	N
18	20231227	160325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	-1800	5	-3.92	3880152100	87960	81.30	45450	45500	43550	59600	32150	45900	44112.71	26.02	-10	-23197	46733	46316	45733	45316	44733	46525	45525	2122	13700	5000	34880	50	1	39092385	17240	22.97	1.52	12	0.23	1920.00	29043.00	50400	20230823	-12.50	25300	20230316	74.31	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	25300	74.31	20230316	0.38	N	017800	5000	2122 억	10171135	N	N	297	N	N
19	20231227	150328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44200	-1700	5	-3.70	3508393200	79534	73.51	45450	45500	43550	59600	32150	45900	44111.87	26.02	-10	-22164	46733	46316	45733	45316	44733	46525	45525	2122	13700	5000	34880	50	1	39092385	17279	23.02	1.52	12	0.20	1920.00	29043.00	50400	20230823	-12.30	25300	20230316	74.70	50400	-12.30	20230823	25300	74.70	20230316	50400	-12.30	20230823	25300	74.70	20230316	0.38	N	017800	5000	2122 억	10171135	N	N	238	N	N
20	20231227	140327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	-1950	5	-4.25	3256096350	73801	68.21	45450	45500	43550	59600	32150	45900	44119.95	26.02	-10	-20177	46733	46316	45733	45316	44733	46525	45525	2122	13700	5000	34880	50	1	39092385	17181	22.89	1.51	12	0.19	1920.00	29043.00	50400	20230823	-12.80	25300	20230316	73.72	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25300	73.72	20230316	0.38	N	017800	5000	2122 억	10171135	N	N	238	N	N
21	20231227	130325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	-1950	5	-4.25	3032625400	68721	63.52	45450	45500	43550	59600	32150	45900	44129.53	26.02	-10	-18467	46733	46316	45733	45316	44733	46525	45525	2122	13700	5000	34880	50	1	39092385	17181	22.89	1.51	12	0.18	1920.00	29043.00	50400	20230823	-12.80	25300	20230316	73.72	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25300	73.72	20230316	0.38	N	017800	5000	2122 억	10171135	N	N	238	N	N
22	20231227	120324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	-1950	5	-4.25	2642903050	59868	55.34	45450	45500	43550	59600	32150	45900	44145.50	26.02	-10	-19793	46733	46316	45733	45316	44733	46525	45525	2122	13700	5000	34880	50	1	39092385	17181	22.89	1.51	12	0.15	1920.00	29043.00	50400	20230823	-12.80	25300	20230316	73.72	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25300	73.72	20230316	0.38	N	017800	5000	2122 억	10171135	N	N	238	N	N
23	20231227	110327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	-1900	5	-4.14	2312668000	52353	48.39	45450	45500	43550	59600	32150	45900	44174.51	26.02	-10	-14732	46733	46316	45733	45316	44733	46525	45525	2122	13700	5000	34880	50	1	39092385	17201	22.92	1.51	12	0.13	1920.00	29043.00	50400	20230823	-12.70	25300	20230316	73.91	50400	-12.70	20230823	25300	73.91	20230316	50400	-12.70	20230823	25300	73.91	20230316	0.38	N	017800	5000	2122 억	10171135	N	N	238	N	N
24	20231227	100327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	-1900	5	-4.14	2061713150	46663	43.13	45450	45500	43550	59600	32150	45900	44183.04	26.02	-10	-11318	46733	46316	45733	45316	44733	46525	45525	2122	13700	5000	34880	50	1	39092385	17201	22.92	1.51	12	0.12	1920.00	29043.00	50400	20230823	-12.70	25300	20230316	73.91	50400	-12.70	20230823	25300	73.91	20230316	50400	-12.70	20230823	25300	73.91	20230316	0.38	N	017800	5000	2122 억	10171135	N	N	238	N	N
25	20231227	090327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45500	-400	5	-0.87	102055000	2256	2.09	45450	45500	45100	59600	32150	45900	45237.15	26.02	-10	1392	46733	46316	45733	45316	44733	46525	45525	2122	13700	5000	34880	50	1	39092385	17787	23.70	1.57	12	0.01	1920.00	29043.00	50400	20230823	-9.72	25300	20230316	79.84	50400	-9.72	20230823	25300	79.84	20230316	50400	-9.72	20230823	25300	79.84	20230316	0.38	N	017800	5000	2122 억	10171135	N	N	238	N	N
26	20231226	160327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45900	850	2	1.89	4898338450	107385	202.49	45500	46150	45150	58500	31550	45050	45614.74	25.90	0	26672	45983	45516	45183	44716	44383	45750	44950	2122	13450	5000	34230	50	1	39092385	17943	23.91	1.58	12	0.27	1920.00	29043.00	50400	20230823	-8.93	25300	20230316	81.42	50400	-8.93	20230823	25300	81.42	20230316	50400	-8.93	20230823	25300	81.42	20230316	0.36	N	017800	5000	2122 억	10124666	N	N	238	N	N
27	20231226	150325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45600	550	2	1.22	4218865850	92555	174.52	45500	46150	45150	58500	31550	45050	45582.26	25.90	0	24696	45983	45516	45183	44716	44383	45750	44950	2122	13450	5000	34230	50	1	39092385	17826	23.75	1.57	12	0.24	1920.00	29043.00	50400	20230823	-9.52	25300	20230316	80.24	50400	-9.52	20230823	25300	80.24	20230316	50400	-9.52	20230823	25300	80.24	20230316	0.36	N	017800	5000	2122 억	10124666	N	N	282	N	N
28	20231226	140327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	950	2	2.11	2990659250	65742	123.96	45500	46000	45150	58500	31550	45050	45490.85	25.90	0	14883	45983	45516	45183	44716	44383	45750	44950	2122	13450	5000	34230	50	1	39092385	17982	23.96	1.58	12	0.17	1920.00	29043.00	50400	20230823	-8.73	25300	20230316	81.82	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	25300	81.82	20230316	0.36	N	017800	5000	2122 억	10124666	N	N	282	N	N
29	20231226	130327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45600	550	2	1.22	2396439900	52760	99.49	45500	45750	45150	58500	31550	45050	45421.54	25.90	0	11971	45983	45516	45183	44716	44383	45750	44950	2122	13450	5000	34230	50	1	39092385	17826	23.75	1.57	12	0.13	1920.00	29043.00	50400	20230823	-9.52	25300	20230316	80.24	50400	-9.52	20230823	25300	80.24	20230316	50400	-9.52	20230823	25300	80.24	20230316	0.36	N	017800	5000	2122 억	10124666	N	N	282	N	N
30	20231226	120326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45500	450	2	1.00	2074297500	45687	86.15	45500	45750	45150	58500	31550	45050	45402.37	25.90	0	8322	45983	45516	45183	44716	44383	45750	44950	2122	13450	5000	34230	50	1	39092385	17787	23.70	1.57	12	0.12	1920.00	29043.00	50400	20230823	-9.72	25300	20230316	79.84	50400	-9.72	20230823	25300	79.84	20230316	50400	-9.72	20230823	25300	79.84	20230316	0.36	N	017800	5000	2122 억	10124666	N	N	282	N	N
31	20231226	110329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45600	550	2	1.22	1779247150	39202	73.92	45500	45750	45150	58500	31550	45050	45386.65	25.90	0	5863	45983	45516	45183	44716	44383	45750	44950	2122	13450	5000	34230	50	1	39092385	17826	23.75	1.57	12	0.10	1920.00	29043.00	50400	20230823	-9.52	25300	20230316	80.24	50400	-9.52	20230823	25300	80.24	20230316	50400	-9.52	20230823	25300	80.24	20230316	0.36	N	017800	5000	2122 억	10124666	N	N	282	N	N
32	20231226	100326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45400	350	2	0.78	972146850	21453	40.45	45500	45700	45150	58500	31550	45050	45315.21	25.90	0	4402	45983	45516	45183	44716	44383	45750	44950	2122	13450	5000	34230	50	1	39092385	17748	23.65	1.56	12	0.05	1920.00	29043.00	50400	20230823	-9.92	25300	20230316	79.45	50400	-9.92	20230823	25300	79.45	20230316	50400	-9.92	20230823	25300	79.45	20230316	0.36	N	017800	5000	2122 억	10124666	N	N	282	N	N
33	20231226	090327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45600	550	2	1.22	78262850	1718	3.24	45500	45700	45500	58500	31550	45050	45554.92	25.90	0	494	45983	45516	45183	44716	44383	45750	44950	2122	13450	5000	34230	50	1	39092385	17826	23.75	1.57	12	0.00	1920.00	29043.00	50400	20230823	-9.52	25300	20230316	80.24	50400	-9.52	20230823	25300	80.24	20230316	50400	-9.52	20230823	25300	80.24	20230316	0.36	N	017800	5000	2122 억	10124666	N	N	282	N	N
34	20231222	160323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45050	250	2	0.56	2394076150	52884	56.95	45000	45650	44850	58200	31400	44800	45270.86	25.92	-2883	11522	46933	45866	45233	44166	43533	45550	43850	2122	13400	5000	34040	50	1	39092385	17611	23.46	1.55	12	0.14	1920.00	29043.00	50400	20230823	-10.62	25300	20230316	78.06	50400	-10.62	20230823	25300	78.06	20230316	50400	-10.62	20230823	25300	78.06	20230316	0.36	N	017800	5000	2122 억	10132710	N	N	282	N	N
35	20231222	150323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45150	350	2	0.78	2181852550	48174	51.88	45000	45650	44850	58200	31400	44800	45291.08	25.92	-2883	10257	46933	45866	45233	44166	43533	45550	43850	2122	13400	5000	34040	50	1	39092385	17650	23.52	1.55	12	0.12	1920.00	29043.00	50400	20230823	-10.42	25300	20230316	78.46	50400	-10.42	20230823	25300	78.46	20230316	50400	-10.42	20230823	25300	78.46	20230316	0.36	N	017800	5000	2122 억	10132710	N	N	0	N	N
36	20231222	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	450	2	1.00	1742129150	38438	41.39	45000	45650	44850	58200	31400	44800	45323.10	25.92	-2883	10336	46933	45866	45233	44166	43533	45550	43850	2122	13400	5000	34040	50	1	39092385	17689	23.57	1.56	12	0.10	1920.00	29043.00	50400	20230823	-10.22	25300	20230316	78.85	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	25300	78.85	20230316	0.36	N	017800	5000	2122 억	10132710	N	N	0	N	N
37	20231222	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45450	650	2	1.45	1393940150	30759	33.12	45000	45650	44850	58200	31400	44800	45318.12	25.92	-2883	7389	46933	45866	45233	44166	43533	45550	43850	2122	13400	5000	34040	50	1	39092385	17767	23.67	1.56	12	0.08	1920.00	29043.00	50400	20230823	-9.82	25300	20230316	79.64	50400	-9.82	20230823	25300	79.64	20230316	50400	-9.82	20230823	25300	79.64	20230316	0.36	N	017800	5000	2122 억	10132710	N	N	0	N	N
38	20231222	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45600	800	2	1.79	1082003950	23908	25.75	45000	45650	44850	58200	31400	44800	45256.98	25.92	-2883	5884	46933	45866	45233	44166	43533	45550	43850	2122	13400	5000	34040	50	1	39092385	17826	23.75	1.57	12	0.06	1920.00	29043.00	50400	20230823	-9.52	25300	20230316	80.24	50400	-9.52	20230823	25300	80.24	20230316	50400	-9.52	20230823	25300	80.24	20230316	0.36	N	017800	5000	2122 억	10132710	N	N	0	N	N
39	20231222	110323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45300	500	2	1.12	733329200	16244	17.49	45000	45450	44850	58200	31400	44800	45144.62	25.92	-2883	2171	46933	45866	45233	44166	43533	45550	43850	2122	13400	5000	34040	50	1	39092385	17709	23.59	1.56	12	0.04	1920.00	29043.00	50400	20230823	-10.12	25300	20230316	79.05	50400	-10.12	20230823	25300	79.05	20230316	50400	-10.12	20230823	25300	79.05	20230316	0.36	N	017800	5000	2122 억	10132710	N	N	0	N	N
40	20231222	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45000	200	2	0.45	401283250	8909	9.59	45000	45200	44850	58200	31400	44800	45042.46	25.92	-2883	-64	46933	45866	45233	44166	43533	45550	43850	2122	13400	5000	34040	50	1	39092385	17592	23.44	1.55	12	0.02	1920.00	29043.00	50400	20230823	-10.71	25300	20230316	77.87	50400	-10.71	20230823	25300	77.87	20230316	50400	-10.71	20230823	25300	77.87	20230316	0.36	N	017800	5000	2122 억	10132710	N	N	0	N	N
41	20231222	090321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45000	200	2	0.45	87720800	1949	2.10	45000	45200	45000	58200	31400	44800	45008.11	25.92	-2883	-127	46933	45866	45233	44166	43533	45550	43850	2122	13400	5000	34040	50	1	39092385	17592	23.44	1.55	12	0.00	1920.00	29043.00	50400	20230823	-10.71	25300	20230316	77.87	50400	-10.71	20230823	25300	77.87	20230316	50400	-10.71	20230823	25300	77.87	20230316	0.36	N	017800	5000	2122 억	10132710	N	N	0	N	N
42	20231221	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44800	-1550	5	-3.34	4165948750	92340	88.10	45800	46300	44600	60200	32450	46350	45115.32	25.77	-2940	12712	47683	47016	46433	45766	45183	46725	45475	2122	13850	5000	35220	50	1	39092385	17513	23.33	1.54	12	0.24	1920.00	29043.00	50400	20230823	-11.11	25300	20230316	77.08	50400	-11.11	20230823	25300	77.08	20230316	50400	-11.11	20230823	25300	77.08	20230316	0.36	N	017800	5000	2122 억	10074090	N	N	13	N	N
43	20231221	150321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44750	-1600	5	-3.45	3717629950	82331	78.55	45800	46300	44700	60200	32450	46350	45154.68	25.77	-2940	11903	47683	47016	46433	45766	45183	46725	45475	2122	13850	5000	35220	50	1	39092385	17494	23.31	1.54	12	0.21	1920.00	29043.00	50400	20230823	-11.21	25300	20230316	76.88	50400	-11.21	20230823	25300	76.88	20230316	50400	-11.21	20230823	25300	76.88	20230316	0.36	N	017800	5000	2122 억	10074090	N	N	13	N	N
44	20231221	140319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45100	-1250	5	-2.70	2966252000	65584	62.57	45800	46300	44800	60200	32450	46350	45228.29	25.77	-2940	12096	47683	47016	46433	45766	45183	46725	45475	2122	13850	5000	35220	50	1	39092385	17631	23.49	1.55	12	0.17	1920.00	29043.00	50400	20230823	-10.52	25300	20230316	78.26	50400	-10.52	20230823	25300	78.26	20230316	50400	-10.52	20230823	25300	78.26	20230316	0.36	N	017800	5000	2122 억	10074090	N	N	13	N	N
45	20231221	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45050	-1300	5	-2.80	2651722700	58604	55.91	45800	46300	44800	60200	32450	46350	45248.15	25.77	-2940	10799	47683	47016	46433	45766	45183	46725	45475	2122	13850	5000	35220	50	1	39092385	17611	23.46	1.55	12	0.15	1920.00	29043.00	50400	20230823	-10.62	25300	20230316	78.06	50400	-10.62	20230823	25300	78.06	20230316	50400	-10.62	20230823	25300	78.06	20230316	0.36	N	017800	5000	2122 억	10074090	N	N	13	N	N
46	20231221	120320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45000	-1350	5	-2.91	2290562500	50588	48.27	45800	46300	44800	60200	32450	46350	45278.77	25.77	-2940	10964	47683	47016	46433	45766	45183	46725	45475	2122	13850	5000	35220	50	1	39092385	17592	23.44	1.55	12	0.13	1920.00	29043.00	50400	20230823	-10.71	25300	20230316	77.87	50400	-10.71	20230823	25300	77.87	20230316	50400	-10.71	20230823	25300	77.87	20230316	0.36	N	017800	5000	2122 억	10074090	N	N	13	N	N
47	20231221	110321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45350	-1000	5	-2.16	1394845100	30696	29.29	45800	46300	45100	60200	32450	46350	45440.61	25.77	-2940	4278	47683	47016	46433	45766	45183	46725	45475	2122	13850	5000	35220	50	1	39092385	17728	23.62	1.56	12	0.08	1920.00	29043.00	50400	20230823	-10.02	25300	20230316	79.25	50400	-10.02	20230823	25300	79.25	20230316	50400	-10.02	20230823	25300	79.25	20230316	0.36	N	017800	5000	2122 억	10074090	N	N	13	N	N
48	20231221	100319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45300	-1050	5	-2.27	722075700	15841	15.11	45800	46300	45200	60200	32450	46350	45582.71	25.77	-2940	-286	47683	47016	46433	45766	45183	46725	45475	2122	13850	5000	35220	50	1	39092385	17709	23.59	1.56	12	0.04	1920.00	29043.00	50400	20230823	-10.12	25300	20230316	79.05	50400	-10.12	20230823	25300	79.05	20230316	50400	-10.12	20230823	25300	79.05	20230316	0.36	N	017800	5000	2122 억	10074090	N	N	13	N	N
49	20231221	090321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45850	-500	5	-1.08	86971650	1905	1.82	45800	45850	45500	60200	32450	46350	45654.41	25.77	-2940	249	47683	47016	46433	45766	45183	46725	45475	2122	13850	5000	35220	50	1	39092385	17924	23.88	1.58	12	0.00	1920.00	29043.00	50400	20230823	-9.03	25300	20230316	81.23	50400	-9.03	20230823	25300	81.23	20230316	50400	-9.03	20230823	25300	81.23	20230316	0.36	N	017800	5000	2122 억	10074090	N	N	13	N	N
50	20231220	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46350	100	2	0.22	4859226650	104680	233.69	46500	47100	45850	60100	32400	46250	46420.67	25.71	6	38888	46850	46550	46150	45850	45450	46700	46000	2122	13850	5000	35150	50	1	39092385	18119	24.14	1.60	12	0.27	1920.00	29043.00	50400	20230823	-8.04	25300	20230316	83.20	50400	-8.04	20230823	25300	83.20	20230316	50400	-8.04	20230823	25300	83.20	20230316	0.35	N	017800	5000	2122 억	10051829	N	N	13	N	N
51	20231220	150336	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	-200	5	-0.43	4329432600	93218	208.10	46500	47100	45850	60100	32400	46250	46444.17	25.71	6	34869	46850	46550	46150	45850	45450	46700	46000	2122	13850	5000	35150	50	1	39092385	18002	23.98	1.59	12	0.24	1920.00	29043.00	50400	20230823	-8.63	25300	20230316	82.02	50400	-8.63	20230823	25300	82.02	20230316	50400	-8.63	20230823	25300	82.02	20230316	0.35	N	017800	5000	2122 억	10051829	N	N	0	N	N
52	20231220	140340	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47000	750	2	1.62	2519994100	54107	120.79	46500	47100	46200	60100	32400	46250	46574.27	25.71	6	22200	46850	46550	46150	45850	45450	46700	46000	2122	13850	5000	35150	50	1	39092385	18373	24.48	1.62	12	0.14	1920.00	29043.00	50400	20230823	-6.75	25300	20230316	85.77	50400	-6.75	20230823	25300	85.77	20230316	50400	-6.75	20230823	25300	85.77	20230316	0.35	N	017800	5000	2122 억	10051829	N	N	0	N	N
53	20231220	130340	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46750	500	2	1.08	1762883350	37924	84.66	46500	46800	46200	60100	32400	46250	46484.64	25.71	6	17209	46850	46550	46150	45850	45450	46700	46000	2122	13850	5000	35150	50	1	39092385	18276	24.35	1.61	12	0.10	1920.00	29043.00	50400	20230823	-7.24	25300	20230316	84.78	50400	-7.24	20230823	25300	84.78	20230316	50400	-7.24	20230823	25300	84.78	20230316	0.35	N	017800	5000	2122 억	10051829	N	N	0	N	N
54	20231220	120319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46550	300	2	0.65	1110424000	23928	53.42	46500	46700	46200	60100	32400	46250	46406.89	25.71	6	11138	46850	46550	46150	45850	45450	46700	46000	2122	13850	5000	35150	50	1	39092385	18198	24.24	1.60	12	0.06	1920.00	29043.00	50400	20230823	-7.64	25300	20230316	83.99	50400	-7.64	20230823	25300	83.99	20230316	50400	-7.64	20230823	25300	83.99	20230316	0.35	N	017800	5000	2122 억	10051829	N	N	0	N	N
55	20231220	110322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46300	50	2	0.11	775777600	16718	37.32	46500	46700	46200	60100	32400	46250	46403.73	25.71	6	8455	46850	46550	46150	45850	45450	46700	46000	2122	13850	5000	35150	50	1	39092385	18100	24.11	1.59	12	0.04	1920.00	29043.00	50400	20230823	-8.13	25300	20230316	83.00	50400	-8.13	20230823	25300	83.00	20230316	50400	-8.13	20230823	25300	83.00	20230316	0.35	N	017800	5000	2122 억	10051829	N	N	0	N	N
56	20231220	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46500	250	2	0.54	542527300	11691	26.10	46500	46700	46200	60100	32400	46250	46405.55	25.71	6	6976	46850	46550	46150	45850	45450	46700	46000	2122	13850	5000	35150	50	1	39092385	18178	24.22	1.60	12	0.03	1920.00	29043.00	50400	20230823	-7.74	25300	20230316	83.79	50400	-7.74	20230823	25300	83.79	20230316	50400	-7.74	20230823	25300	83.79	20230316	0.35	N	017800	5000	2122 억	10051829	N	N	0	N	N
57	20231220	090319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46450	200	2	0.43	47825850	1030	2.30	46500	46500	46250	60100	32400	46250	46432.86	25.71	6	632	46850	46550	46150	45850	45450	46700	46000	2122	13850	5000	35150	50	1	39092385	18158	24.19	1.60	12	0.00	1920.00	29043.00	50400	20230823	-7.84	25300	20230316	83.60	50400	-7.84	20230823	25300	83.60	20230316	50400	-7.84	20230823	25300	83.60	20230316	0.35	N	017800	5000	2122 억	10051829	N	N	0	N	N
58	20231219	160320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46250	200	2	0.43	2051436100	44472	55.98	46050	46450	45750	59800	32250	46050	46128.71	25.70	469	15237	47483	46766	45933	45216	44383	47125	45575	2122	13750	5000	34990	50	1	39092385	18080	24.09	1.59	12	0.11	1920.00	29043.00	50400	20230823	-8.23	25300	20230316	82.81	50400	-8.23	20230823	25300	82.81	20230316	50400	-8.23	20230823	25300	82.81	20230316	0.34	N	017800	5000	2122 억	10048225	N	N	175	N	N
59	20231219	150321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46450	400	2	0.87	1760494250	38190	48.07	46050	46450	45750	59800	32250	46050	46098.30	25.70	469	12432	47483	46766	45933	45216	44383	47125	45575	2122	13750	5000	34990	50	1	39092385	18158	24.19	1.60	12	0.10	1920.00	29043.00	50400	20230823	-7.84	25300	20230316	83.60	50400	-7.84	20230823	25300	83.60	20230316	50400	-7.84	20230823	25300	83.60	20230316	0.34	N	017800	5000	2122 억	10048225	N	N	175	N	N
60	20231219	140321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46150	100	2	0.22	1236788400	26856	33.80	46050	46400	45750	59800	32250	46050	46052.59	25.70	469	7956	47483	46766	45933	45216	44383	47125	45575	2122	13750	5000	34990	50	1	39092385	18041	24.04	1.59	12	0.07	1920.00	29043.00	50400	20230823	-8.43	25300	20230316	82.41	50400	-8.43	20230823	25300	82.41	20230316	50400	-8.43	20230823	25300	82.41	20230316	0.34	N	017800	5000	2122 억	10048225	N	N	175	N	N
61	20231219	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46200	150	2	0.33	1071367450	23278	29.30	46050	46400	45750	59800	32250	46050	46024.89	25.70	469	7075	47483	46766	45933	45216	44383	47125	45575	2122	13750	5000	34990	50	1	39092385	18061	24.06	1.59	12	0.06	1920.00	29043.00	50400	20230823	-8.33	25300	20230316	82.61	50400	-8.33	20230823	25300	82.61	20230316	50400	-8.33	20230823	25300	82.61	20230316	0.34	N	017800	5000	2122 억	10048225	N	N	175	N	N
62	20231219	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	0	3	0.00	876107450	19043	23.97	46050	46400	45750	59800	32250	46050	46006.80	25.70	469	5106	47483	46766	45933	45216	44383	47125	45575	2122	13750	5000	34990	50	1	39092385	18002	23.98	1.59	12	0.05	1920.00	29043.00	50400	20230823	-8.63	25300	20230316	82.02	50400	-8.63	20230823	25300	82.02	20230316	50400	-8.63	20230823	25300	82.02	20230316	0.34	N	017800	5000	2122 억	10048225	N	N	175	N	N
63	20231219	110321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45950	-100	5	-0.22	598206500	13000	16.36	46050	46400	45750	59800	32250	46050	46015.88	25.70	469	2824	47483	46766	45933	45216	44383	47125	45575	2122	13750	5000	34990	50	1	39092385	17963	23.93	1.58	12	0.03	1920.00	29043.00	50400	20230823	-8.83	25300	20230316	81.62	50400	-8.83	20230823	25300	81.62	20230316	50400	-8.83	20230823	25300	81.62	20230316	0.34	N	017800	5000	2122 억	10048225	N	N	175	N	N
64	20231219	100319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	-50	5	-0.11	419402700	9111	11.47	46050	46400	45750	59800	32250	46050	46032.57	25.70	469	1989	47483	46766	45933	45216	44383	47125	45575	2122	13750	5000	34990	50	1	39092385	17982	23.96	1.58	12	0.02	1920.00	29043.00	50400	20230823	-8.73	25300	20230316	81.82	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	25300	81.82	20230316	0.34	N	017800	5000	2122 억	10048225	N	N	175	N	N
65	20231219	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	0	3	0.00	38110100	828	1.04	46050	46100	45950	59800	32250	46050	46026.69	25.70	469	-183	47483	46766	45933	45216	44383	47125	45575	2122	13750	5000	34990	50	1	39092385	18002	23.98	1.59	12	0.00	1920.00	29043.00	50400	20230823	-8.63	25300	20230316	82.02	50400	-8.63	20230823	25300	82.02	20230316	50400	-8.63	20230823	25300	82.02	20230316	0.34	N	017800	5000	2122 억	10048225	N	N	175	N	N
66	20231218	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	200	2	0.44	3646222300	79194	64.14	45550	46650	45100	59600	32100	45850	46041.65	25.70	0	23946	47883	46866	45933	44916	43983	47375	45425	2122	13750	5000	34840	50	1	39092385	18002	23.98	1.59	12	0.20	1920.00	29043.00	50400	20230823	-8.63	25300	20230316	82.02	50400	-8.63	20230823	25300	82.02	20230316	50400	-8.63	20230823	25300	82.02	20230316	0.35	N	017800	5000	2122 억	10046319	N	N	175	N	N
67	20231218	150319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46150	300	2	0.65	3277069000	71188	57.66	45550	46650	45100	59600	32100	45850	46034.01	25.70	0	18973	47883	46866	45933	44916	43983	47375	45425	2122	13750	5000	34840	50	1	39092385	18041	24.04	1.59	12	0.18	1920.00	29043.00	50400	20230823	-8.43	25300	20230316	82.41	50400	-8.43	20230823	25300	82.41	20230316	50400	-8.43	20230823	25300	82.41	20230316	0.35	N	017800	5000	2122 억	10046319	N	N	545	N	N
68	20231218	140319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46600	750	2	1.64	2634666550	57349	46.45	45550	46600	45100	59600	32100	45850	45940.94	25.70	0	19599	47883	46866	45933	44916	43983	47375	45425	2122	13750	5000	34840	50	1	39092385	18217	24.27	1.60	12	0.15	1920.00	29043.00	50400	20230823	-7.54	25300	20230316	84.19	50400	-7.54	20230823	25300	84.19	20230316	50400	-7.54	20230823	25300	84.19	20230316	0.35	N	017800	5000	2122 억	10046319	N	N	545	N	N
69	20231218	130319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	150	2	0.33	1942286200	42408	34.35	45550	46350	45100	59600	32100	45850	45799.99	25.70	0	13737	47883	46866	45933	44916	43983	47375	45425	2122	13750	5000	34840	50	1	39092385	17982	23.96	1.58	12	0.11	1920.00	29043.00	50400	20230823	-8.73	25300	20230316	81.82	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	25300	81.82	20230316	0.35	N	017800	5000	2122 억	10046319	N	N	545	N	N
70	20231218	120317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46300	450	2	0.98	1594292700	34866	28.24	45550	46300	45100	59600	32100	45850	45726.28	25.70	0	12175	47883	46866	45933	44916	43983	47375	45425	2122	13750	5000	34840	50	1	39092385	18100	24.11	1.59	12	0.09	1920.00	29043.00	50400	20230823	-8.13	25300	20230316	83.00	50400	-8.13	20230823	25300	83.00	20230316	50400	-8.13	20230823	25300	83.00	20230316	0.35	N	017800	5000	2122 억	10046319	N	N	545	N	N
71	20231218	110318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	150	2	0.33	1313371550	28766	23.30	45550	46100	45100	59600	32100	45850	45657.07	25.70	0	9619	47883	46866	45933	44916	43983	47375	45425	2122	13750	5000	34840	50	1	39092385	17982	23.96	1.58	12	0.07	1920.00	29043.00	50400	20230823	-8.73	25300	20230316	81.82	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	25300	81.82	20230316	0.35	N	017800	5000	2122 억	10046319	N	N	545	N	N
72	20231218	100317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45950	100	2	0.22	858968800	18874	15.29	45550	45950	45100	59600	32100	45850	45510.66	25.70	0	6856	47883	46866	45933	44916	43983	47375	45425	2122	13750	5000	34840	50	1	39092385	17963	23.93	1.58	12	0.05	1920.00	29043.00	50400	20230823	-8.83	25300	20230316	81.62	50400	-8.83	20230823	25300	81.62	20230316	50400	-8.83	20230823	25300	81.62	20230316	0.35	N	017800	5000	2122 억	10046319	N	N	545	N	N
73	20231218	090315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45800	-50	5	-0.11	30157800	662	0.54	45550	45800	45550	59600	32100	45850	45554.70	25.70	0	-23	47883	46866	45933	44916	43983	47375	45425	2122	13750	5000	34840	50	1	39092385	17904	23.85	1.58	12	0.00	1920.00	29043.00	50400	20230823	-9.13	25300	20230316	81.03	50400	-9.13	20230823	25300	81.03	20230316	50400	-9.13	20230823	25300	81.03	20230316	0.35	N	017800	5000	2122 억	10046319	N	N	545	N	N
74	20231215	160317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45850	750	2	1.66	5688193900	123305	60.97	45000	46950	45000	58600	31600	45100	46132.48	25.66	0	23513	46200	45650	45050	44500	43900	45925	44775	2122	13500	5000	34270	50	1	39092385	17924	23.88	1.58	12	0.32	1920.00	29043.00	50400	20230823	-9.03	25300	20230316	81.23	50400	-9.03	20230823	25300	81.23	20230316	50400	-9.03	20230823	25300	81.23	20230316	0.35	N	017800	5000	2122 억	10030075	N	N	545	N	N
75	20231215	150318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46200	1100	2	2.44	4671779350	101154	50.02	45000	46950	45000	58600	31600	45100	46184.82	25.66	0	20634	46200	45650	45050	44500	43900	45925	44775	2122	13500	5000	34270	50	1	39092385	18061	24.06	1.59	12	0.26	1920.00	29043.00	50400	20230823	-8.33	25300	20230316	82.61	50400	-8.33	20230823	25300	82.61	20230316	50400	-8.33	20230823	25300	82.61	20230316	0.35	N	017800	5000	2122 억	10030075	N	N	49	N	N
76	20231215	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46300	1200	2	2.66	3887143900	84149	41.61	45000	46950	45000	58600	31600	45100	46193.58	25.66	0	17377	46200	45650	45050	44500	43900	45925	44775	2122	13500	5000	34270	50	1	39092385	18100	24.11	1.59	12	0.22	1920.00	29043.00	50400	20230823	-8.13	25300	20230316	83.00	50400	-8.13	20230823	25300	83.00	20230316	50400	-8.13	20230823	25300	83.00	20230316	0.35	N	017800	5000	2122 억	10030075	N	N	49	N	N
77	20231215	130316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46250	1150	2	2.55	3501743750	75817	37.49	45000	46950	45000	58600	31600	45100	46186.79	25.66	0	17308	46200	45650	45050	44500	43900	45925	44775	2122	13500	5000	34270	50	1	39092385	18080	24.09	1.59	12	0.19	1920.00	29043.00	50400	20230823	-8.23	25300	20230316	82.81	50400	-8.23	20230823	25300	82.81	20230316	50400	-8.23	20230823	25300	82.81	20230316	0.35	N	017800	5000	2122 억	10030075	N	N	49	N	N
78	20231215	120316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46400	1300	2	2.88	2954813700	64033	31.66	45000	46950	45000	58600	31600	45100	46145.17	25.66	0	15482	46200	45650	45050	44500	43900	45925	44775	2122	13500	5000	34270	50	1	39092385	18139	24.17	1.60	12	0.16	1920.00	29043.00	50400	20230823	-7.94	25300	20230316	83.40	50400	-7.94	20230823	25300	83.40	20230316	50400	-7.94	20230823	25300	83.40	20230316	0.35	N	017800	5000	2122 억	10030075	N	N	49	N	N
79	20231215	110317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46350	1250	2	2.77	2588091700	56107	27.74	45000	46950	45000	58600	31600	45100	46127.79	25.66	0	14050	46200	45650	45050	44500	43900	45925	44775	2122	13500	5000	34270	50	1	39092385	18119	24.14	1.60	12	0.14	1920.00	29043.00	50400	20230823	-8.04	25300	20230316	83.20	50400	-8.04	20230823	25300	83.20	20230316	50400	-8.04	20230823	25300	83.20	20230316	0.35	N	017800	5000	2122 억	10030075	N	N	49	N	N
80	20231215	100318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46300	1200	2	2.66	1834891900	39819	19.69	45000	46950	45000	58600	31600	45100	46080.81	25.66	0	7445	46200	45650	45050	44500	43900	45925	44775	2122	13500	5000	34270	50	1	39092385	18100	24.11	1.59	12	0.10	1920.00	29043.00	50400	20230823	-8.13	25300	20230316	83.00	50400	-8.13	20230823	25300	83.00	20230316	50400	-8.13	20230823	25300	83.00	20230316	0.35	N	017800	5000	2122 억	10030075	N	N	49	N	N
81	20231215	090316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45150	50	2	0.11	37839500	840	0.42	45000	45300	45000	58600	31600	45100	45047.02	25.66	0	-353	46200	45650	45050	44500	43900	45925	44775	2122	13500	5000	34270	50	1	39092385	17650	23.52	1.55	12	0.00	1920.00	29043.00	50400	20230823	-10.42	25300	20230316	78.46	50400	-10.42	20230823	25300	78.46	20230316	50400	-10.42	20230823	25300	78.46	20230316	0.35	N	017800	5000	2122 억	10030075	N	N	49	N	N
82	20231214	160317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45100	800	2	1.81	9121758350	201963	319.69	44900	45600	44450	57500	31050	44300	45165.55	25.59	0	40068	45333	44816	44433	43916	43533	44625	43725	2122	13200	5000	33660	50	1	39092385	17631	23.49	1.55	12	0.52	1920.00	29043.00	50400	20230823	-10.52	25300	20230316	78.26	50400	-10.52	20230823	25300	78.26	20230316	50400	-10.52	20230823	25300	78.26	20230316	0.40	N	017800	5000	2122 억	10003580	N	N	49	N	N
83	20231214	150326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45300	1000	2	2.26	4824251350	106719	168.93	44900	45600	44450	57500	31050	44300	45205.18	25.59	0	24979	45333	44816	44433	43916	43533	44625	43725	2122	13200	5000	33660	50	1	39092385	17709	23.59	1.56	12	0.27	1920.00	29043.00	50400	20230823	-10.12	25300	20230316	79.05	50400	-10.12	20230823	25300	79.05	20230316	50400	-10.12	20230823	25300	79.05	20230316	0.40	N	017800	5000	2122 억	10003580	N	N	109	N	N
84	20231214	140326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45450	1150	2	2.60	3294972850	73040	115.62	44900	45500	44450	57500	31050	44300	45111.90	25.59	0	13861	45333	44816	44433	43916	43533	44625	43725	2122	13200	5000	33660	50	1	39092385	17767	23.67	1.56	12	0.19	1920.00	29043.00	50400	20230823	-9.82	25300	20230316	79.64	50400	-9.82	20230823	25300	79.64	20230316	50400	-9.82	20230823	25300	79.64	20230316	0.40	N	017800	5000	2122 억	10003580	N	N	109	N	N
85	20231214	130321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45200	900	2	2.03	2347684850	52128	82.51	44900	45400	44450	57500	31050	44300	45036.93	25.59	0	5553	45333	44816	44433	43916	43533	44625	43725	2122	13200	5000	33660	50	1	39092385	17670	23.54	1.56	12	0.13	1920.00	29043.00	50400	20230823	-10.32	25300	20230316	78.66	50400	-10.32	20230823	25300	78.66	20230316	50400	-10.32	20230823	25300	78.66	20230316	0.40	N	017800	5000	2122 억	10003580	N	N	109	N	N
86	20231214	120328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45200	900	2	2.03	1861200350	41383	65.51	44900	45250	44450	57500	31050	44300	44975.00	25.59	0	5144	45333	44816	44433	43916	43533	44625	43725	2122	13200	5000	33660	50	1	39092385	17670	23.54	1.56	12	0.11	1920.00	29043.00	50400	20230823	-10.32	25300	20230316	78.66	50400	-10.32	20230823	25300	78.66	20230316	50400	-10.32	20230823	25300	78.66	20230316	0.40	N	017800	5000	2122 억	10003580	N	N	109	N	N
87	20231214	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45050	750	2	1.69	1239925650	27612	43.71	44900	45100	44450	57500	31050	44300	44905.32	25.59	0	3289	45333	44816	44433	43916	43533	44625	43725	2122	13200	5000	33660	50	1	39092385	17611	23.46	1.55	12	0.07	1920.00	29043.00	50400	20230823	-10.62	25300	20230316	78.06	50400	-10.62	20230823	25300	78.06	20230316	50400	-10.62	20230823	25300	78.06	20230316	0.40	N	017800	5000	2122 억	10003580	N	N	109	N	N
88	20231214	100314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44700	400	2	0.90	812108100	18074	28.61	44900	45100	44450	57500	31050	44300	44932.39	25.59	0	946	45333	44816	44433	43916	43533	44625	43725	2122	13200	5000	33660	50	1	39092385	17474	23.28	1.54	12	0.05	1920.00	29043.00	50400	20230823	-11.31	25300	20230316	76.68	50400	-11.31	20230823	25300	76.68	20230316	50400	-11.31	20230823	25300	76.68	20230316	0.40	N	017800	5000	2122 억	10003580	N	N	109	N	N
89	20231214	090304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44800	500	2	1.13	74530250	1659	2.63	44900	45000	44450	57500	31050	44300	44924.80	25.59	0	906	45333	44816	44433	43916	43533	44625	43725	2122	13200	5000	33660	50	1	39092385	17513	23.33	1.54	12	0.00	1920.00	29043.00	50400	20230823	-11.11	25300	20230316	77.08	50400	-11.11	20230823	25300	77.08	20230316	50400	-11.11	20230823	25300	77.08	20230316	0.40	N	017800	5000	2122 억	10003580	N	N	109	N	N
90	20231213	160314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44300	100	2	0.23	2808364250	63174	83.21	44500	44950	44050	57400	30950	44200	44454.44	25.61	0	20836	45033	44616	44283	43866	43533	44450	43700	2122	13200	5000	33590	50	1	39092385	17318	23.07	1.53	12	0.16	1920.00	29043.00	50400	20230823	-12.10	25300	20230316	75.10	50400	-12.10	20230823	25300	75.10	20230316	50400	-12.10	20230823	25300	75.10	20230316	0.39	N	017800	5000	2122 억	10010979	N	N	109	N	N
91	20231213	150323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	200	2	0.45	2546492550	57273	75.44	44500	44950	44050	57400	30950	44200	44462.36	25.61	0	18046	45033	44616	44283	43866	43533	44450	43700	2122	13200	5000	33590	50	1	39092385	17357	23.12	1.53	12	0.15	1920.00	29043.00	50400	20230823	-11.90	25300	20230316	75.49	50400	-11.90	20230823	25300	75.49	20230316	50400	-11.90	20230823	25300	75.49	20230316	0.39	N	017800	5000	2122 억	10010979	N	N	112	N	N
92	20231213	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	-50	5	-0.11	2092663050	47049	61.97	44500	44950	44050	57400	30950	44200	44478.37	25.61	0	14609	45033	44616	44283	43866	43533	44450	43700	2122	13200	5000	33590	50	1	39092385	17259	22.99	1.52	12	0.12	1920.00	29043.00	50400	20230823	-12.40	25300	20230316	74.51	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	25300	74.51	20230316	0.39	N	017800	5000	2122 억	10010979	N	N	112	N	N
93	20231213	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44600	400	2	0.90	1535485650	34488	45.43	44500	44950	44050	57400	30950	44200	44522.32	25.61	0	9874	45033	44616	44283	43866	43533	44450	43700	2122	13200	5000	33590	50	1	39092385	17435	23.23	1.54	12	0.09	1920.00	29043.00	50400	20230823	-11.51	25300	20230316	76.28	50400	-11.51	20230823	25300	76.28	20230316	50400	-11.51	20230823	25300	76.28	20230316	0.39	N	017800	5000	2122 억	10010979	N	N	112	N	N
94	20231213	120320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44800	600	2	1.36	1142979800	25720	33.88	44500	44900	44050	57400	30950	44200	44439.34	25.61	0	7535	45033	44616	44283	43866	43533	44450	43700	2122	13200	5000	33590	50	1	39092385	17513	23.33	1.54	12	0.07	1920.00	29043.00	50400	20230823	-11.11	25300	20230316	77.08	50400	-11.11	20230823	25300	77.08	20230316	50400	-11.11	20230823	25300	77.08	20230316	0.39	N	017800	5000	2122 억	10010979	N	N	112	N	N
95	20231213	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	150	2	0.34	707051000	15956	21.02	44500	44550	44050	57400	30950	44200	44312.55	25.61	0	4393	45033	44616	44283	43866	43533	44450	43700	2122	13200	5000	33590	50	1	39092385	17337	23.10	1.53	12	0.04	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.39	N	017800	5000	2122 억	10010979	N	N	112	N	N
96	20231213	100325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	50	2	0.11	172575050	3905	5.14	44500	44500	44050	57400	30950	44200	44193.35	25.61	0	499	45033	44616	44283	43866	43533	44450	43700	2122	13200	5000	33590	50	1	39092385	17298	23.05	1.52	12	0.01	1920.00	29043.00	50400	20230823	-12.20	25300	20230316	74.90	50400	-12.20	20230823	25300	74.90	20230316	50400	-12.20	20230823	25300	74.90	20230316	0.39	N	017800	5000	2122 억	10010979	N	N	112	N	N
97	20231213	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44200	0	3	0.00	9417150	212	0.28	44500	44500	44200	57400	30950	44200	44420.52	25.61	0	39	45033	44616	44283	43866	43533	44450	43700	2122	13200	5000	33590	50	1	39092385	17279	23.02	1.52	12	0.00	1920.00	29043.00	50400	20230823	-12.30	25300	20230316	74.70	50400	-12.30	20230823	25300	74.70	20230316	50400	-12.30	20230823	25300	74.70	20230316	0.39	N	017800	5000	2122 억	10010979	N	N	112	N	N
98	20231212	160307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44200	250	2	0.57	3366242300	75918	131.43	44400	44700	43950	57100	30800	43950	44340.50	25.60	-239	31681	44916	44432	44116	43632	43316	44275	43475	2122	13150	5000	33400	50	1	39092385	17279	23.02	1.52	12	0.19	1920.00	29043.00	50400	20230823	-12.30	25300	20230316	74.70	50400	-12.30	20230823	25300	74.70	20230316	50400	-12.30	20230823	25300	74.70	20230316	0.41	N	017800	5000	2122 억	10008897	N	N	112	N	N
99	20231212	150313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44300	350	2	0.80	3184595700	71814	124.33	44400	44700	43950	57100	30800	43950	44345.05	25.60	-239	30261	44916	44432	44116	43632	43316	44275	43475	2122	13150	5000	33400	50	1	39092385	17318	23.07	1.53	12	0.18	1920.00	29043.00	50400	20230823	-12.10	25300	20230316	75.10	50400	-12.10	20230823	25300	75.10	20230316	50400	-12.10	20230823	25300	75.10	20230316	0.41	N	017800	5000	2122 억	10008897	N	N	106	N	N
100	20231212	140301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44450	500	2	1.14	2899742050	65402	113.22	44400	44700	43950	57100	30800	43950	44337.21	25.60	-239	28800	44916	44432	44116	43632	43316	44275	43475	2122	13150	5000	33400	50	1	39092385	17377	23.15	1.53	12	0.17	1920.00	29043.00	50400	20230823	-11.81	25300	20230316	75.69	50400	-11.81	20230823	25300	75.69	20230316	50400	-11.81	20230823	25300	75.69	20230316	0.41	N	017800	5000	2122 억	10008897	N	N	106	N	N
101	20231212	130259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	450	2	1.02	2367944950	53436	92.51	44400	44700	43950	57100	30800	43950	44313.66	25.60	-239	22507	44916	44432	44116	43632	43316	44275	43475	2122	13150	5000	33400	50	1	39092385	17357	23.12	1.53	12	0.14	1920.00	29043.00	50400	20230823	-11.90	25300	20230316	75.49	50400	-11.90	20230823	25300	75.49	20230316	50400	-11.90	20230823	25300	75.49	20230316	0.41	N	017800	5000	2122 억	10008897	N	N	106	N	N
102	20231212	120257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	200	2	0.46	1259285050	28415	49.19	44400	44700	43950	57100	30800	43950	44317.62	25.60	-239	11156	44916	44432	44116	43632	43316	44275	43475	2122	13150	5000	33400	50	1	39092385	17259	22.99	1.52	12	0.07	1920.00	29043.00	50400	20230823	-12.40	25300	20230316	74.51	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	25300	74.51	20230316	0.41	N	017800	5000	2122 억	10008897	N	N	106	N	N
103	20231212	110301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	450	2	1.02	1078665600	24330	42.12	44400	44700	43950	57100	30800	43950	44334.80	25.60	-239	9945	44916	44432	44116	43632	43316	44275	43475	2122	13150	5000	33400	50	1	39092385	17357	23.12	1.53	12	0.06	1920.00	29043.00	50400	20230823	-11.90	25300	20230316	75.49	50400	-11.90	20230823	25300	75.49	20230316	50400	-11.90	20230823	25300	75.49	20230316	0.41	N	017800	5000	2122 억	10008897	N	N	106	N	N
104	20231212	100312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	450	2	1.02	850513400	19189	33.22	44400	44700	43950	57100	30800	43950	44322.97	25.60	-239	8474	44916	44432	44116	43632	43316	44275	43475	2122	13150	5000	33400	50	1	39092385	17357	23.12	1.53	12	0.05	1920.00	29043.00	50400	20230823	-11.90	25300	20230316	75.49	50400	-11.90	20230823	25300	75.49	20230316	50400	-11.90	20230823	25300	75.49	20230316	0.41	N	017800	5000	2122 억	10008897	N	N	106	N	N
105	20231212	090309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	0	3	0.00	34449950	779	1.35	44400	44450	43950	57100	30800	43950	44223.30	25.60	-239	155	44916	44432	44116	43632	43316	44275	43475	2122	13150	5000	33400	50	1	39092385	17181	22.89	1.51	12	0.00	1920.00	29043.00	50400	20230823	-12.80	25300	20230316	73.72	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25300	73.72	20230316	0.41	N	017800	5000	2122 억	10008897	N	N	106	N	N
106	20231211	160311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	-400	5	-0.90	2539613950	57690	182.45	44350	44600	43800	57600	31050	44350	44021.80	25.68	-783	23368	45283	44816	44533	44066	43783	44675	43925	2122	13250	5000	33700	50	1	39092385	17181	22.89	1.51	12	0.15	1920.00	29043.00	50400	20230823	-12.80	25300	20230316	73.72	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25300	73.72	20230316	0.41	N	017800	5000	2122 억	10037790	N	N	106	N	N
107	20231211	150309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	-400	5	-0.90	1918069700	43575	137.81	44350	44600	43800	57600	31050	44350	44017.66	25.68	-783	15044	45283	44816	44533	44066	43783	44675	43925	2122	13250	5000	33700	50	1	39092385	17181	22.89	1.51	12	0.11	1920.00	29043.00	50400	20230823	-12.80	25300	20230316	73.72	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25300	73.72	20230316	0.41	N	017800	5000	2122 억	10037790	N	N	0	N	N
108	20231211	140308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43900	-450	5	-1.01	1559159700	35411	111.99	44350	44600	43800	57600	31050	44350	44030.38	25.68	-783	8660	45283	44816	44533	44066	43783	44675	43925	2122	13250	5000	33700	50	1	39092385	17162	22.86	1.51	12	0.09	1920.00	29043.00	50400	20230823	-12.90	25300	20230316	73.52	50400	-12.90	20230823	25300	73.52	20230316	50400	-12.90	20230823	25300	73.52	20230316	0.41	N	017800	5000	2122 억	10037790	N	N	0	N	N
109	20231211	130310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	-200	5	-0.45	1227892600	27881	88.18	44350	44600	43800	57600	31050	44350	44040.48	25.68	-783	7444	45283	44816	44533	44066	43783	44675	43925	2122	13250	5000	33700	50	1	39092385	17259	22.99	1.52	12	0.07	1920.00	29043.00	50400	20230823	-12.40	25300	20230316	74.51	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	25300	74.51	20230316	0.41	N	017800	5000	2122 억	10037790	N	N	0	N	N
110	20231211	120311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43850	-500	5	-1.13	965427050	21910	69.29	44350	44600	43800	57600	31050	44350	44063.31	25.68	-783	3953	45283	44816	44533	44066	43783	44675	43925	2122	13250	5000	33700	50	1	39092385	17142	22.84	1.51	12	0.06	1920.00	29043.00	50400	20230823	-13.00	25300	20230316	73.32	50400	-13.00	20230823	25300	73.32	20230316	50400	-13.00	20230823	25300	73.32	20230316	0.41	N	017800	5000	2122 억	10037790	N	N	0	N	N
111	20231211	110309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	-350	5	-0.79	729176500	16529	52.27	44350	44600	43950	57600	31050	44350	44114.98	25.68	-783	3285	45283	44816	44533	44066	43783	44675	43925	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	50400	-12.70	20230823	25300	73.91	20230316	50400	-12.70	20230823	25300	73.91	20230316	0.41	N	017800	5000	2122 억	10037790	N	N	0	N	N
112	20231211	100309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	-400	5	-0.90	518038450	11732	37.10	44350	44600	43950	57600	31050	44350	44156.02	25.68	-783	589	45283	44816	44533	44066	43783	44675	43925	2122	13250	5000	33700	50	1	39092385	17181	22.89	1.51	12	0.03	1920.00	29043.00	50400	20230823	-12.80	25300	20230316	73.72	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25300	73.72	20230316	0.41	N	017800	5000	2122 억	10037790	N	N	0	N	N
113	20231211	090310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	-200	5	-0.45	41582550	938	2.97	44350	44450	44150	57600	31050	44350	44331.08	25.68	-783	-35	45283	44816	44533	44066	43783	44675	43925	2122	13250	5000	33700	50	1	39092385	17259	22.99	1.52	12	0.00	1920.00	29043.00	50400	20230823	-12.40	25300	20230316	74.51	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	25300	74.51	20230316	0.41	N	017800	5000	2122 억	10037790	N	N	0	N	N
114	20231208	160306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	-250	5	-0.56	1369424750	30794	58.34	44850	45000	44250	57900	31250	44600	44470.63	25.53	0	10600	45466	45032	44666	44232	43866	44850	44050	2122	13300	5000	33890	50	1	39092385	17337	23.10	1.53	12	0.08	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.39	N	017800	5000	2122 억	9980790	N	N	81	N	N
115	20231208	150308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	-200	5	-0.45	1179079750	26506	50.22	44850	45000	44250	57900	31250	44600	44483.50	25.53	0	9226	45466	45032	44666	44232	43866	44850	44050	2122	13300	5000	33890	50	1	39092385	17357	23.12	1.53	12	0.07	1920.00	29043.00	50400	20230823	-11.90	25300	20230316	75.49	50400	-11.90	20230823	25300	75.49	20230316	50400	-11.90	20230823	25300	75.49	20230316	0.39	N	017800	5000	2122 억	9980790	N	N	81	N	N
116	20231208	140306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44550	-50	5	-0.11	887031750	19933	37.76	44850	45000	44250	57900	31250	44600	44500.66	25.53	0	5651	45466	45032	44666	44232	43866	44850	44050	2122	13300	5000	33890	50	1	39092385	17416	23.20	1.53	12	0.05	1920.00	29043.00	50400	20230823	-11.61	25300	20230316	76.09	50400	-11.61	20230823	25300	76.09	20230316	50400	-11.61	20230823	25300	76.09	20230316	0.39	N	017800	5000	2122 억	9980790	N	N	81	N	N
117	20231208	130307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	-250	5	-0.56	756438850	17003	32.21	44850	45000	44250	57900	31250	44600	44488.55	25.53	0	5417	45466	45032	44666	44232	43866	44850	44050	2122	13300	5000	33890	50	1	39092385	17337	23.10	1.53	12	0.04	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.39	N	017800	5000	2122 억	9980790	N	N	81	N	N
118	20231208	120303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44550	-50	5	-0.11	579914500	13024	24.67	44850	45000	44250	57900	31250	44600	44526.60	25.53	0	2646	45466	45032	44666	44232	43866	44850	44050	2122	13300	5000	33890	50	1	39092385	17416	23.20	1.53	12	0.03	1920.00	29043.00	50400	20230823	-11.61	25300	20230316	76.09	50400	-11.61	20230823	25300	76.09	20230316	50400	-11.61	20230823	25300	76.09	20230316	0.39	N	017800	5000	2122 억	9980790	N	N	81	N	N
119	20231208	110302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	-250	5	-0.56	396046350	8884	16.83	44850	45000	44300	57900	31250	44600	44579.73	25.53	0	1882	45466	45032	44666	44232	43866	44850	44050	2122	13300	5000	33890	50	1	39092385	17337	23.10	1.53	12	0.02	1920.00	29043.00	50400	20230823	-12.00	25300	20230316	75.30	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	25300	75.30	20230316	0.39	N	017800	5000	2122 억	9980790	N	N	81	N	N
120	20231208	100308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44650	50	2	0.11	180222650	4029	7.63	44850	45000	44500	57900	31250	44600	44731.36	25.53	0	940	45466	45032	44666	44232	43866	44850	44050	2122	13300	5000	33890	50	1	39092385	17455	23.26	1.54	12	0.01	1920.00	29043.00	50400	20230823	-11.41	25300	20230316	76.48	50400	-11.41	20230823	25300	76.48	20230316	50400	-11.41	20230823	25300	76.48	20230316	0.39	N	017800	5000	2122 억	9980790	N	N	81	N	N
121	20231208	090305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44700	100	2	0.22	24152150	540	1.02	44850	44850	44500	57900	31250	44600	44726.20	25.53	0	25	45466	45032	44666	44232	43866	44850	44050	2122	13300	5000	33890	50	1	39092385	17474	23.28	1.54	12	0.00	1920.00	29043.00	50400	20230823	-11.31	25300	20230316	76.68	50400	-11.31	20230823	25300	76.68	20230316	50400	-11.31	20230823	25300	76.68	20230316	0.39	N	017800	5000	2122 억	9980790	N	N	81	N	N
122	20231207	160304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44600	-400	5	-0.89	2353370800	52676	128.54	44700	45100	44300	58500	31500	45000	44676.33	25.64	0	15750	46333	45666	45233	44566	44133	45450	44350	2122	13500	5000	34200	50	1	39092385	17435	23.23	1.54	12	0.13	1920.00	29043.00	50400	20230823	-11.51	25300	20230316	76.28	50400	-11.51	20230823	25300	76.28	20230316	50400	-11.51	20230823	25300	76.28	20230316	0.40	N	017800	5000	2122 억	10022293	N	N	81	N	N
123	20231207	150306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44450	-550	5	-1.22	2183815750	48866	119.25	44700	45100	44300	58500	31500	45000	44689.84	25.64	0	13435	46333	45666	45233	44566	44133	45450	44350	2122	13500	5000	34200	50	1	39092385	17377	23.15	1.53	12	0.13	1920.00	29043.00	50400	20230823	-11.81	25300	20230316	75.69	50400	-11.81	20230823	25300	75.69	20230316	50400	-11.81	20230823	25300	75.69	20230316	0.40	N	017800	5000	2122 억	10022293	N	N	0	N	N
124	20231207	140305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44500	-500	5	-1.11	1826693300	40824	99.62	44700	45100	44450	58500	31500	45000	44745.54	25.64	0	9876	46333	45666	45233	44566	44133	45450	44350	2122	13500	5000	34200	50	1	39092385	17396	23.18	1.53	12	0.10	1920.00	29043.00	50400	20230823	-11.71	25300	20230316	75.89	50400	-11.71	20230823	25300	75.89	20230316	50400	-11.71	20230823	25300	75.89	20230316	0.40	N	017800	5000	2122 억	10022293	N	N	0	N	N
125	20231207	130304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44950	-50	5	-0.11	1255121950	28005	68.34	44700	45100	44500	58500	31500	45000	44817.74	25.64	0	8433	46333	45666	45233	44566	44133	45450	44350	2122	13500	5000	34200	50	1	39092385	17572	23.41	1.55	12	0.07	1920.00	29043.00	50400	20230823	-10.81	25300	20230316	77.67	50400	-10.81	20230823	25300	77.67	20230316	50400	-10.81	20230823	25300	77.67	20230316	0.40	N	017800	5000	2122 억	10022293	N	N	0	N	N
126	20231207	120305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44900	-100	5	-0.22	1032792000	23040	56.22	44700	45100	44500	58500	31500	45000	44826.00	25.64	0	8523	46333	45666	45233	44566	44133	45450	44350	2122	13500	5000	34200	50	1	39092385	17552	23.39	1.55	12	0.06	1920.00	29043.00	50400	20230823	-10.91	25300	20230316	77.47	50400	-10.91	20230823	25300	77.47	20230316	50400	-10.91	20230823	25300	77.47	20230316	0.40	N	017800	5000	2122 억	10022293	N	N	0	N	N
127	20231207	110301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44950	-50	5	-0.11	844206250	18846	45.99	44700	45100	44500	58500	31500	45000	44794.92	25.64	0	7242	46333	45666	45233	44566	44133	45450	44350	2122	13500	5000	34200	50	1	39092385	17572	23.41	1.55	12	0.05	1920.00	29043.00	50400	20230823	-10.81	25300	20230316	77.67	50400	-10.81	20230823	25300	77.67	20230316	50400	-10.81	20230823	25300	77.67	20230316	0.40	N	017800	5000	2122 억	10022293	N	N	0	N	N
128	20231207	100303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44900	-100	5	-0.22	654442850	14625	35.69	44700	45000	44500	58500	31500	45000	44748.13	25.64	0	6635	46333	45666	45233	44566	44133	45450	44350	2122	13500	5000	34200	50	1	39092385	17552	23.39	1.55	12	0.04	1920.00	29043.00	50400	20230823	-10.91	25300	20230316	77.47	50400	-10.91	20230823	25300	77.47	20230316	50400	-10.91	20230823	25300	77.47	20230316	0.40	N	017800	5000	2122 억	10022293	N	N	0	N	N
129	20231207	090305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44550	-450	5	-1.00	56161800	1257	3.07	44700	44750	44550	58500	31500	45000	44677.70	25.64	0	-34	46333	45666	45233	44566	44133	45450	44350	2122	13500	5000	34200	50	1	39092385	17416	23.20	1.53	12	0.00	1920.00	29043.00	50400	20230823	-11.61	25300	20230316	76.09	50400	-11.61	20230823	25300	76.09	20230316	50400	-11.61	20230823	25300	76.09	20230316	0.40	N	017800	5000	2122 억	10022293	N	N	0	N	N
130	20231206	160259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45000	-200	5	-0.44	1842995400	40825	43.04	45500	45900	44800	58700	31650	45200	45144.09	25.59	0	8307	46966	46082	44966	44082	42966	46525	44525	2122	13500	5000	34350	50	1	39092385	17592	23.44	1.55	12	0.10	1920.00	29043.00	50400	20230823	-10.71	25300	20230316	77.87	50400	-10.71	20230823	25300	77.87	20230316	50400	-10.71	20230823	25300	77.87	20230316	0.43	N	017800	5000	2122 억	10001985	N	N	0	N	N
131	20231206	150306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44850	-350	5	-0.77	1637225350	36248	38.22	45500	45900	44800	58700	31650	45200	45167.33	25.59	0	8166	46966	46082	44966	44082	42966	46525	44525	2122	13500	5000	34350	50	1	39092385	17533	23.36	1.54	12	0.09	1920.00	29043.00	50400	20230823	-11.01	25300	20230316	77.27	50400	-11.01	20230823	25300	77.27	20230316	50400	-11.01	20230823	25300	77.27	20230316	0.43	N	017800	5000	2122 억	10001985	N	N	0	N	N
132	20231206	140304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44800	-400	5	-0.88	1434703450	31735	33.46	45500	45900	44800	58700	31650	45200	45208.87	25.59	0	7027	46966	46082	44966	44082	42966	46525	44525	2122	13500	5000	34350	50	1	39092385	17513	23.33	1.54	12	0.08	1920.00	29043.00	50400	20230823	-11.11	25300	20230316	77.08	50400	-11.11	20230823	25300	77.08	20230316	50400	-11.11	20230823	25300	77.08	20230316	0.43	N	017800	5000	2122 억	10001985	N	N	0	N	N
133	20231206	130303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	50	2	0.11	1092132950	24125	25.43	45500	45900	45100	58700	31650	45200	45269.76	25.59	0	7384	46966	46082	44966	44082	42966	46525	44525	2122	13500	5000	34350	50	1	39092385	17689	23.57	1.56	12	0.06	1920.00	29043.00	50400	20230823	-10.22	25300	20230316	78.85	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	25300	78.85	20230316	0.43	N	017800	5000	2122 억	10001985	N	N	0	N	N
134	20231206	120300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	50	2	0.11	842502350	18611	19.62	45500	45900	45100	58700	31650	45200	45269.05	25.59	0	5901	46966	46082	44966	44082	42966	46525	44525	2122	13500	5000	34350	50	1	39092385	17689	23.57	1.56	12	0.05	1920.00	29043.00	50400	20230823	-10.22	25300	20230316	78.85	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	25300	78.85	20230316	0.43	N	017800	5000	2122 억	10001985	N	N	0	N	N
135	20231206	110305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	50	2	0.11	656890450	14506	15.29	45500	45900	45100	58700	31650	45200	45284.05	25.59	0	4958	46966	46082	44966	44082	42966	46525	44525	2122	13500	5000	34350	50	1	39092385	17689	23.57	1.56	12	0.04	1920.00	29043.00	50400	20230823	-10.22	25300	20230316	78.85	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	25300	78.85	20230316	0.43	N	017800	5000	2122 억	10001985	N	N	0	N	N
136	20231206	100303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45300	100	2	0.22	281002800	6199	6.54	45500	45900	45100	58700	31650	45200	45330.34	25.59	0	329	46966	46082	44966	44082	42966	46525	44525	2122	13500	5000	34350	50	1	39092385	17709	23.59	1.56	12	0.02	1920.00	29043.00	50400	20230823	-10.12	25300	20230316	79.05	50400	-10.12	20230823	25300	79.05	20230316	50400	-10.12	20230823	25300	79.05	20230316	0.43	N	017800	5000	2122 억	10001985	N	N	0	N	N
137	20231206	090303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45450	250	2	0.55	28456100	623	0.66	45500	45900	45400	58700	31650	45200	45675.92	25.59	0	-221	46966	46082	44966	44082	42966	46525	44525	2122	13500	5000	34350	50	1	39092385	17767	23.67	1.56	12	0.00	1920.00	29043.00	50400	20230823	-9.82	25300	20230316	79.64	50400	-9.82	20230823	25300	79.64	20230316	50400	-9.82	20230823	25300	79.64	20230316	0.43	N	017800	5000	2122 억	10001985	N	N	0	N	N
138	20231205	160303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45200	100	2	0.22	4309936000	94839	100.48	44600	45850	43850	58600	31600	45100	45445.20	25.63	0	5890	46833	45966	44583	43716	42333	46400	44150	2122	13500	5000	34270	50	1	39092385	17670	23.54	1.56	12	0.24	1920.00	29043.00	50400	20230823	-10.32	25300	20230316	78.66	50400	-10.32	20230823	25300	78.66	20230316	50400	-10.32	20230823	25300	78.66	20230316	0.46	N	017800	5000	2122 억	10019391	N	N	223	N	N
139	20231205	150303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45500	400	2	0.89	3602175000	79237	83.95	44600	45850	43850	58600	31600	45100	45461.08	25.63	0	6799	46833	45966	44583	43716	42333	46400	44150	2122	13500	5000	34270	50	1	39092385	17787	23.70	1.57	12	0.20	1920.00	29043.00	50400	20230823	-9.72	25300	20230316	79.84	50400	-9.72	20230823	25300	79.84	20230316	50400	-9.72	20230823	25300	79.84	20230316	0.46	N	017800	5000	2122 억	10019391	N	N	223	N	N
140	20231205	140303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45750	650	2	1.44	3112608200	68510	72.59	44600	45850	43850	58600	31600	45100	45433.23	25.63	0	8108	46833	45966	44583	43716	42333	46400	44150	2122	13500	5000	34270	50	1	39092385	17885	23.83	1.58	12	0.18	1920.00	29043.00	50400	20230823	-9.23	25300	20230316	80.83	50400	-9.23	20230823	25300	80.83	20230316	50400	-9.23	20230823	25300	80.83	20230316	0.46	N	017800	5000	2122 억	10019391	N	N	223	N	N
141	20231205	130304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45550	450	2	1.00	2709082850	59664	63.21	44600	45850	43850	58600	31600	45100	45406.00	25.63	0	7368	46833	45966	44583	43716	42333	46400	44150	2122	13500	5000	34270	50	1	39092385	17807	23.72	1.57	12	0.15	1920.00	29043.00	50400	20230823	-9.62	25300	20230316	80.04	50400	-9.62	20230823	25300	80.04	20230316	50400	-9.62	20230823	25300	80.04	20230316	0.46	N	017800	5000	2122 억	10019391	N	N	223	N	N
142	20231205	120301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45550	450	2	1.00	2309788850	50900	53.93	44600	45850	43850	58600	31600	45100	45379.33	25.63	0	5827	46833	45966	44583	43716	42333	46400	44150	2122	13500	5000	34270	50	1	39092385	17807	23.72	1.57	12	0.13	1920.00	29043.00	50400	20230823	-9.62	25300	20230316	80.04	50400	-9.62	20230823	25300	80.04	20230316	50400	-9.62	20230823	25300	80.04	20230316	0.46	N	017800	5000	2122 억	10019391	N	N	223	N	N
143	20231205	110301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45700	600	2	1.33	1704431850	37669	39.91	44600	45800	43850	58600	31600	45100	45247.87	25.63	0	5045	46833	45966	44583	43716	42333	46400	44150	2122	13500	5000	34270	50	1	39092385	17865	23.80	1.57	12	0.10	1920.00	29043.00	50400	20230823	-9.33	25300	20230316	80.63	50400	-9.33	20230823	25300	80.63	20230316	50400	-9.33	20230823	25300	80.63	20230316	0.46	N	017800	5000	2122 억	10019391	N	N	223	N	N
144	20231205	100301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45350	250	2	0.55	654234400	14609	15.48	44600	45350	43850	58600	31600	45100	44781.49	25.63	0	3446	46833	45966	44583	43716	42333	46400	44150	2122	13500	5000	34270	50	1	39092385	17728	23.62	1.56	12	0.04	1920.00	29043.00	50400	20230823	-10.02	25300	20230316	79.25	50400	-10.02	20230823	25300	79.25	20230316	50400	-10.02	20230823	25300	79.25	20230316	0.46	N	017800	5000	2122 억	10019391	N	N	223	N	N
145	20231205	090300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44450	-650	5	-1.44	94887600	2144	2.27	44600	45000	43850	58600	31600	45100	44229.67	25.63	0	110	46833	45966	44583	43716	42333	46400	44150	2122	13500	5000	34270	50	1	39092385	17377	23.15	1.53	12	0.01	1920.00	29043.00	50400	20230823	-11.81	25300	20230316	75.69	50400	-11.81	20230823	25300	75.69	20230316	50400	-11.81	20230823	25300	75.69	20230316	0.46	N	017800	5000	2122 억	10019391	N	N	223	N	N
146	20231204	160302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45100	1350	2	3.09	4222694150	94184	118.55	43950	45450	43200	56800	30650	43750	44834.52	25.71	0	22749	45283	44516	44133	43366	42983	44325	43175	2122	13050	5000	33250	50	1	39092385	17631	23.49	1.55	12	0.24	1920.00	29043.00	50400	20230823	-10.52	25300	20230316	78.26	50400	-10.52	20230823	25300	78.26	20230316	50400	-10.52	20230823	25300	78.26	20230316	0.46	N	017800	5000	2122 억	10052403	N	N	223	N	N
147	20231204	150303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45150	1400	2	3.20	3983827300	88892	111.89	43950	45450	43200	56800	30650	43750	44816.52	25.71	0	21456	45283	44516	44133	43366	42983	44325	43175	2122	13050	5000	33250	50	1	39092385	17650	23.52	1.55	12	0.23	1920.00	29043.00	50400	20230823	-10.42	25300	20230316	78.46	50400	-10.42	20230823	25300	78.46	20230316	50400	-10.42	20230823	25300	78.46	20230316	0.46	N	017800	5000	2122 억	10052403	N	N	13	N	N
148	20231204	140301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45150	1400	2	3.20	3643038550	81356	102.40	43950	45450	43200	56800	30650	43750	44779.02	25.71	0	22390	45283	44516	44133	43366	42983	44325	43175	2122	13050	5000	33250	50	1	39092385	17650	23.52	1.55	12	0.21	1920.00	29043.00	50400	20230823	-10.42	25300	20230316	78.46	50400	-10.42	20230823	25300	78.46	20230316	50400	-10.42	20230823	25300	78.46	20230316	0.46	N	017800	5000	2122 억	10052403	N	N	13	N	N
149	20231204	130300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45200	1450	2	3.31	3405342400	76100	95.79	43950	45450	43200	56800	30650	43750	44748.30	25.71	0	22255	45283	44516	44133	43366	42983	44325	43175	2122	13050	5000	33250	50	1	39092385	17670	23.54	1.56	12	0.19	1920.00	29043.00	50400	20230823	-10.32	25300	20230316	78.66	50400	-10.32	20230823	25300	78.66	20230316	50400	-10.32	20230823	25300	78.66	20230316	0.46	N	017800	5000	2122 억	10052403	N	N	13	N	N
150	20231204	120301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45200	1450	2	3.31	3149248700	70434	88.66	43950	45450	43200	56800	30650	43750	44712.09	25.71	0	22844	45283	44516	44133	43366	42983	44325	43175	2122	13050	5000	33250	50	1	39092385	17670	23.54	1.56	12	0.18	1920.00	29043.00	50400	20230823	-10.32	25300	20230316	78.66	50400	-10.32	20230823	25300	78.66	20230316	50400	-10.32	20230823	25300	78.66	20230316	0.46	N	017800	5000	2122 억	10052403	N	N	13	N	N
151	20231204	110301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	1500	2	3.43	2629573400	58958	74.21	43950	45250	43200	56800	30650	43750	44600.83	25.71	0	23035	45283	44516	44133	43366	42983	44325	43175	2122	13050	5000	33250	50	1	39092385	17689	23.57	1.56	12	0.15	1920.00	29043.00	50400	20230823	-10.22	25300	20230316	78.85	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	25300	78.85	20230316	0.46	N	017800	5000	2122 억	10052403	N	N	13	N	N
152	20231204	100301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44500	750	2	1.71	1862245750	41886	52.72	43950	45100	43200	56800	30650	43750	44459.91	25.71	0	15984	45283	44516	44133	43366	42983	44325	43175	2122	13050	5000	33250	50	1	39092385	17396	23.18	1.53	12	0.11	1920.00	29043.00	50400	20230823	-11.71	25300	20230316	75.89	50400	-11.71	20230823	25300	75.89	20230316	50400	-11.71	20230823	25300	75.89	20230316	0.46	N	017800	5000	2122 억	10052403	N	N	13	N	N
153	20231204	090300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	-150	5	-0.34	123350950	2829	3.56	43950	43950	43200	56800	30650	43750	43602.16	25.71	0	-1126	45283	44516	44133	43366	42983	44325	43175	2122	13050	5000	33250	50	1	39092385	17044	22.71	1.50	12	0.01	1920.00	29043.00	50400	20230823	-13.49	25300	20230316	72.33	50400	-13.49	20230823	25300	72.33	20230316	50400	-13.49	20230823	25300	72.33	20230316	0.46	N	017800	5000	2122 억	10052403	N	N	13	N	N
154	20231201	160301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	-550	5	-1.24	3404595950	76863	98.28	44050	44900	43750	57500	31050	44300	44295.68	25.64	0	34424	45533	44916	44433	43816	43333	44675	43575	2122	13200	5000	33660	50	1	39092385	17103	22.79	1.51	12	0.20	1920.00	29043.00	50400	20230823	-13.19	25300	20230316	72.92	50400	-13.19	20230823	25300	72.92	20230316	50400	-13.19	20230823	25300	72.92	20230316	0.46	N	017800	5000	2122 억	10023716	N	N	13	N	N
155	20231201	150300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	-150	5	-0.34	2333686500	52460	67.07	44050	44900	44050	57500	31050	44300	44485.08	25.64	0	23368	45533	44916	44433	43816	43333	44675	43575	2122	13200	5000	33660	50	1	39092385	17259	22.99	1.52	12	0.13	1920.00	29043.00	50400	20230823	-12.40	25300	20230316	74.51	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	25300	74.51	20230316	0.46	N	017800	5000	2122 억	10023716	N	N	390	N	N
156	20231201	140300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	-150	5	-0.34	1918577100	43058	55.05	44050	44900	44050	57500	31050	44300	44557.99	25.64	0	17743	45533	44916	44433	43816	43333	44675	43575	2122	13200	5000	33660	50	1	39092385	17259	22.99	1.52	12	0.11	1920.00	29043.00	50400	20230823	-12.40	25300	20230316	74.51	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	25300	74.51	20230316	0.46	N	017800	5000	2122 억	10023716	N	N	390	N	N
157	20231201	130259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44200	-100	5	-0.23	1725098000	38683	49.46	44050	44900	44050	57500	31050	44300	44595.79	25.64	0	16867	45533	44916	44433	43816	43333	44675	43575	2122	13200	5000	33660	50	1	39092385	17279	23.02	1.52	12	0.10	1920.00	29043.00	50400	20230823	-12.30	25300	20230316	74.70	50400	-12.30	20230823	25300	74.70	20230316	50400	-12.30	20230823	25300	74.70	20230316	0.46	N	017800	5000	2122 억	10023716	N	N	390	N	N
158	20231201	120301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44300	0	3	0.00	1594371100	35732	45.69	44050	44900	44050	57500	31050	44300	44620.29	25.64	0	16339	45533	44916	44433	43816	43333	44675	43575	2122	13200	5000	33660	50	1	39092385	17318	23.07	1.53	12	0.09	1920.00	29043.00	50400	20230823	-12.10	25300	20230316	75.10	50400	-12.10	20230823	25300	75.10	20230316	50400	-12.10	20230823	25300	75.10	20230316	0.46	N	017800	5000	2122 억	10023716	N	N	390	N	N
159	20231201	110300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44650	350	2	0.79	1412048500	31636	40.45	44050	44900	44050	57500	31050	44300	44634.26	25.64	0	15650	45533	44916	44433	43816	43333	44675	43575	2122	13200	5000	33660	50	1	39092385	17455	23.26	1.54	12	0.08	1920.00	29043.00	50400	20230823	-11.41	25300	20230316	76.48	50400	-11.41	20230823	25300	76.48	20230316	50400	-11.41	20230823	25300	76.48	20230316	0.46	N	017800	5000	2122 억	10023716	N	N	390	N	N
160	20231201	100301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44750	450	2	1.02	1015830750	22759	29.10	44050	44900	44050	57500	31050	44300	44634.29	25.64	0	11203	45533	44916	44433	43816	43333	44675	43575	2122	13200	5000	33660	50	1	39092385	17494	23.31	1.54	12	0.06	1920.00	29043.00	50400	20230823	-11.21	25300	20230316	76.88	50400	-11.21	20230823	25300	76.88	20230316	50400	-11.21	20230823	25300	76.88	20230316	0.46	N	017800	5000	2122 억	10023716	N	N	390	N	N
161	20231201	090257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44550	250	2	0.56	38921700	879	1.12	44050	44600	44050	57500	31050	44300	44279.45	25.64	0	635	45533	44916	44433	43816	43333	44675	43575	2122	13200	5000	33660	50	1	39092385	17416	23.20	1.53	12	0.00	1920.00	29043.00	50400	20230823	-11.61	25300	20230316	76.09	50400	-11.61	20230823	25300	76.09	20230316	50400	-11.61	20230823	25300	76.09	20230316	0.46	N	017800	5000	2122 억	10023716	N	N	390	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History