KissMeData/267270/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

52 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	121055	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46400	350	2	0.76	1946489300	42003	38.25	46150	46700	46050	59800	32250	46050	46341.67	20.60	0	-11820	47683	46866	46433	45616	45183	46650	45400	985	13750	5000	33150	50	1	19700793	9141	8.20	0.59	12	0.21	5661.00	78141.00	93000	20230725	-50.11	44100	20231101	5.22	52000	-10.77	20240102	45100	2.88	20240117	93000	-50.11	20230725	44100	5.22	20231101	2.15	N	267270	5000	985 억	4058480	N	N	41	N	N
3	20240123	111051	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46350	300	2	0.65	1544511650	33349	30.37	46150	46700	46050	59800	32250	46050	46313.58	20.60	0	-8258	47683	46866	46433	45616	45183	46650	45400	985	13750	5000	33150	50	1	19700793	9131	8.19	0.59	12	0.17	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	52000	-10.87	20240102	45100	2.77	20240117	93000	-50.16	20230725	44100	5.10	20231101	2.15	N	267270	5000	985 억	4058480	N	N	41	N	N
4	20240123	101051	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46200	150	2	0.33	1034788250	22322	20.33	46150	46700	46100	59800	32250	46050	46357.33	20.60	0	-4457	47683	46866	46433	45616	45183	46650	45400	985	13750	5000	33150	50	1	19700793	9102	8.16	0.59	12	0.11	5661.00	78141.00	93000	20230725	-50.32	44100	20231101	4.76	52000	-11.15	20240102	45100	2.44	20240117	93000	-50.32	20230725	44100	4.76	20231101	2.15	N	267270	5000	985 억	4058480	N	N	41	N	N
5	20240123	091052	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46350	300	2	0.65	130947050	2833	2.58	46150	46450	46100	59800	32250	46050	46222.04	20.60	0	-726	47683	46866	46433	45616	45183	46650	45400	985	13750	5000	33150	50	1	19700793	9131	8.19	0.59	12	0.01	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	52000	-10.87	20240102	45100	2.77	20240117	93000	-50.16	20230725	44100	5.10	20231101	2.15	N	267270	5000	985 억	4058480	N	N	41	N	N
6	20240119	161044	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47000	1350	2	2.96	5453640600	117650	108.50	45700	47150	45700	59300	32000	45650	46354.39	20.94	0	-12505	46416	46032	45666	45282	44916	46225	45475	985	13650	5000	32860	50	1	19700793	9259	8.30	0.60	12	0.60	5661.00	78141.00	93000	20230725	-49.46	44100	20231101	6.58	52000	-9.62	20240102	45100	4.21	20240117	93000	-49.46	20230725	44100	6.58	20231101	2.20	N	267270	5000	985 억	4126005	N	N	3	N	N
7	20240119	151048	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46850	1200	2	2.63	4793325300	103592	95.54	45700	46850	45700	59300	32000	45650	46271.19	20.94	0	-9752	46416	46032	45666	45282	44916	46225	45475	985	13650	5000	32860	50	1	19700793	9230	8.28	0.60	12	0.53	5661.00	78141.00	93000	20230725	-49.62	44100	20231101	6.24	52000	-9.90	20240102	45100	3.88	20240117	93000	-49.62	20230725	44100	6.24	20231101	2.20	N	267270	5000	985 억	4126005	N	N	1	N	N
8	20240119	141045	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46200	550	2	1.20	3826331100	82767	76.33	45700	46500	45700	59300	32000	45650	46230.15	20.94	0	-5055	46416	46032	45666	45282	44916	46225	45475	985	13650	5000	32860	50	1	19700793	9102	8.16	0.59	12	0.42	5661.00	78141.00	93000	20230725	-50.32	44100	20231101	4.76	52000	-11.15	20240102	45100	2.44	20240117	93000	-50.32	20230725	44100	4.76	20231101	2.20	N	267270	5000	985 억	4126005	N	N	1	N	N
9	20240119	131045	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46400	750	2	1.64	3347020700	72409	66.78	45700	46500	45700	59300	32000	45650	46223.82	20.94	0	-834	46416	46032	45666	45282	44916	46225	45475	985	13650	5000	32860	50	1	19700793	9141	8.20	0.59	12	0.37	5661.00	78141.00	93000	20230725	-50.11	44100	20231101	5.22	52000	-10.77	20240102	45100	2.88	20240117	93000	-50.11	20230725	44100	5.22	20231101	2.20	N	267270	5000	985 억	4126005	N	N	1	N	N
10	20240119	121050	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46450	800	2	1.75	2966133750	64196	59.21	45700	46500	45700	59300	32000	45650	46204.34	20.94	0	260	46416	46032	45666	45282	44916	46225	45475	985	13650	5000	32860	50	1	19700793	9151	8.21	0.59	12	0.33	5661.00	78141.00	93000	20230725	-50.05	44100	20231101	5.33	52000	-10.67	20240102	45100	2.99	20240117	93000	-50.05	20230725	44100	5.33	20231101	2.20	N	267270	5000	985 억	4126005	N	N	1	N	N
11	20240119	111048	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46350	700	2	1.53	2556111900	55361	51.06	45700	46450	45700	59300	32000	45650	46171.71	20.94	0	2189	46416	46032	45666	45282	44916	46225	45475	985	13650	5000	32860	50	1	19700793	9131	8.19	0.59	12	0.28	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	52000	-10.87	20240102	45100	2.77	20240117	93000	-50.16	20230725	44100	5.10	20231101	2.20	N	267270	5000	985 억	4126005	N	N	1	N	N
12	20240119	101053	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46350	700	2	1.53	1999356850	43320	39.95	45700	46450	45700	59300	32000	45650	46153.21	20.94	0	3569	46416	46032	45666	45282	44916	46225	45475	985	13650	5000	32860	50	1	19700793	9131	8.19	0.59	12	0.22	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	52000	-10.87	20240102	45100	2.77	20240117	93000	-50.16	20230725	44100	5.10	20231101	2.20	N	267270	5000	985 억	4126005	N	N	1	N	N
13	20240119	091046	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46250	600	2	1.31	656105900	14251	13.14	45700	46350	45700	59300	32000	45650	46039.29	20.94	0	148	46416	46032	45666	45282	44916	46225	45475	985	13650	5000	32860	50	1	19700793	9112	8.17	0.59	12	0.07	5661.00	78141.00	93000	20230725	-50.27	44100	20231101	4.88	52000	-11.06	20240102	45100	2.55	20240117	93000	-50.27	20230725	44100	4.88	20231101	2.20	N	267270	5000	985 억	4126005	N	N	1	N	N
14	20240118	161043	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45650	350	2	0.77	4934751900	107863	46.95	45300	46050	45300	58800	31750	45300	45750.41	21.00	0	-9587	48433	46866	45983	44416	43533	46425	43975	985	13500	5000	32610	50	1	19700793	8993	8.06	0.58	12	0.55	5661.00	78141.00	93000	20230725	-50.91	44100	20231101	3.51	52000	-12.21	20240102	45100	1.22	20240117	93000	-50.91	20230725	44100	3.51	20231101	2.16	N	267270	5000	985 억	4137138	N	N	1	N	N
15	20240118	151044	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45750	450	2	0.99	4671300600	102097	44.44	45300	46050	45300	58800	31750	45300	45753.58	21.00	0	-9800	48433	46866	45983	44416	43533	46425	43975	985	13500	5000	32610	50	1	19700793	9013	8.08	0.59	12	0.52	5661.00	78141.00	93000	20230725	-50.81	44100	20231101	3.74	52000	-12.02	20240102	45100	1.44	20240117	93000	-50.81	20230725	44100	3.74	20231101	2.16	N	267270	5000	985 억	4137138	N	N	0	N	N
16	20240118	141045	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45450	150	2	0.33	4218137050	92177	40.12	45300	46050	45300	58800	31750	45300	45761.30	21.00	0	-7845	48433	46866	45983	44416	43533	46425	43975	985	13500	5000	32610	50	1	19700793	8954	8.03	0.58	12	0.47	5661.00	78141.00	93000	20230725	-51.13	44100	20231101	3.06	52000	-12.60	20240102	45100	0.78	20240117	93000	-51.13	20230725	44100	3.06	20231101	2.16	N	267270	5000	985 억	4137138	N	N	0	N	N
17	20240118	131042	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45950	650	2	1.43	3405205900	74398	32.38	45300	46050	45300	58800	31750	45300	45770.16	21.00	0	-3717	48433	46866	45983	44416	43533	46425	43975	985	13500	5000	32610	50	1	19700793	9053	8.12	0.59	12	0.38	5661.00	78141.00	93000	20230725	-50.59	44100	20231101	4.20	52000	-11.63	20240102	45100	1.88	20240117	93000	-50.59	20230725	44100	4.20	20231101	2.16	N	267270	5000	985 억	4137138	N	N	0	N	N
18	20240118	121046	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45750	450	2	0.99	2884946500	63056	27.45	45300	46050	45300	58800	31750	45300	45752.17	21.00	0	-1687	48433	46866	45983	44416	43533	46425	43975	985	13500	5000	32610	50	1	19700793	9013	8.08	0.59	12	0.32	5661.00	78141.00	93000	20230725	-50.81	44100	20231101	3.74	52000	-12.02	20240102	45100	1.44	20240117	93000	-50.81	20230725	44100	3.74	20231101	2.16	N	267270	5000	985 억	4137138	N	N	0	N	N
19	20240118	111045	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45900	600	2	1.32	2303735400	50394	21.94	45300	45950	45300	58800	31750	45300	45714.52	21.00	0	1606	48433	46866	45983	44416	43533	46425	43975	985	13500	5000	32610	50	1	19700793	9043	8.11	0.59	12	0.26	5661.00	78141.00	93000	20230725	-50.65	44100	20231101	4.08	52000	-11.73	20240102	45100	1.77	20240117	93000	-50.65	20230725	44100	4.08	20231101	2.16	N	267270	5000	985 억	4137138	N	N	0	N	N
20	20240118	101041	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45850	550	2	1.21	1215665350	26637	11.59	45300	45950	45300	58800	31750	45300	45638.29	21.00	0	-3853	48433	46866	45983	44416	43533	46425	43975	985	13500	5000	32610	50	1	19700793	9033	8.10	0.59	12	0.14	5661.00	78141.00	93000	20230725	-50.70	44100	20231101	3.97	52000	-11.83	20240102	45100	1.66	20240117	93000	-50.70	20230725	44100	3.97	20231101	2.16	N	267270	5000	985 억	4137138	N	N	0	N	N
21	20240118	091043	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45550	250	2	0.55	411429850	9041	3.94	45300	45700	45300	58800	31750	45300	45507.23	21.00	0	237	48433	46866	45983	44416	43533	46425	43975	985	13500	5000	32610	50	1	19700793	8974	8.05	0.58	12	0.05	5661.00	78141.00	93000	20230725	-51.02	44100	20231101	3.29	52000	-12.40	20240102	45100	1.00	20240117	93000	-51.02	20230725	44100	3.29	20231101	2.16	N	267270	5000	985 억	4137138	N	N	0	N	N
22	20240117	161040	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45300	-2250	5	-4.73	10446191700	228680	182.06	47400	47550	45100	61800	33300	47550	45680.65	21.38	0	-64465	49516	48532	48016	47032	46516	48275	46775	985	14250	5000	34230	50	1	19700793	8924	8.00	0.58	12	1.16	5661.00	78141.00	93000	20230725	-51.29	44100	20231101	2.72	52000	-12.88	20240102	45100	0.44	20240117	93000	-51.29	20230725	44100	2.72	20231101	2.16	N	267270	5000	985 억	4212676	N	N	24	N	N
23	20240117	151043	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45400	-2150	5	-4.52	10027361350	219444	174.71	47400	47550	45100	61800	33300	47550	45694.40	21.38	0	-63474	49516	48532	48016	47032	46516	48275	46775	985	14250	5000	34230	50	1	19700793	8944	8.02	0.58	12	1.11	5661.00	78141.00	93000	20230725	-51.18	44100	20231101	2.95	52000	-12.69	20240102	45100	0.67	20240117	93000	-51.18	20230725	44100	2.95	20231101	2.16	N	267270	5000	985 억	4212676	N	N	24	N	N
24	20240117	141040	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45450	-2100	5	-4.42	8932639050	195277	155.47	47400	47550	45100	61800	33300	47550	45743.43	21.38	0	-58896	49516	48532	48016	47032	46516	48275	46775	985	14250	5000	34230	50	1	19700793	8954	8.03	0.58	12	0.99	5661.00	78141.00	93000	20230725	-51.13	44100	20231101	3.06	52000	-12.60	20240102	45100	0.78	20240117	93000	-51.13	20230725	44100	3.06	20231101	2.16	N	267270	5000	985 억	4212676	N	N	24	N	N
25	20240117	131040	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45250	-2300	5	-4.84	8045867900	175706	139.88	47400	47550	45100	61800	33300	47550	45791.65	21.38	0	-54635	49516	48532	48016	47032	46516	48275	46775	985	14250	5000	34230	50	1	19700793	8915	7.99	0.58	12	0.89	5661.00	78141.00	93000	20230725	-51.34	44100	20231101	2.61	52000	-12.98	20240102	45100	0.33	20240117	93000	-51.34	20230725	44100	2.61	20231101	2.16	N	267270	5000	985 억	4212676	N	N	24	N	N
26	20240117	121043	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45350	-2200	5	-4.63	7270440250	158577	126.25	47400	47550	45100	61800	33300	47550	45848.01	21.38	0	-53082	49516	48532	48016	47032	46516	48275	46775	985	14250	5000	34230	50	1	19700793	8934	8.01	0.58	12	0.80	5661.00	78141.00	93000	20230725	-51.24	44100	20231101	2.83	52000	-12.79	20240102	45100	0.55	20240117	93000	-51.24	20230725	44100	2.83	20231101	2.16	N	267270	5000	985 억	4212676	N	N	24	N	N
27	20240117	111044	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45500	-2050	5	-4.31	6536083450	142381	113.35	47400	47550	45100	61800	33300	47550	45905.59	21.38	0	-48468	49516	48532	48016	47032	46516	48275	46775	985	14250	5000	34230	50	1	19700793	8964	8.04	0.58	12	0.72	5661.00	78141.00	93000	20230725	-51.08	44100	20231101	3.17	52000	-12.50	20240102	45100	0.89	20240117	93000	-51.08	20230725	44100	3.17	20231101	2.16	N	267270	5000	985 억	4212676	N	N	24	N	N
28	20240117	101040	55	50.00	KOSPI	기계	N	N	N	Y	50	N	45300	-2250	5	-4.73	5524235750	120086	95.60	47400	47550	45100	61800	33300	47550	46002.33	21.38	0	-42451	49516	48532	48016	47032	46516	48275	46775	985	14250	5000	34230	50	1	19700793	8924	8.00	0.58	12	0.61	5661.00	78141.00	93000	20230725	-51.29	44100	20231101	2.72	52000	-12.88	20240102	45100	0.44	20240117	93000	-51.29	20230725	44100	2.72	20231101	2.16	N	267270	5000	985 억	4212676	N	N	24	N	N
29	20240117	091043	55	50.00	KOSPI	기계	N	N	N	Y	50	N	46950	-600	5	-1.26	1199850450	25546	20.34	47400	47550	46550	61800	33300	47550	46968.23	21.38	0	-13419	49516	48532	48016	47032	46516	48275	46775	985	14250	5000	34230	50	1	19700793	9250	8.29	0.60	12	0.13	5661.00	78141.00	93000	20230725	-49.52	44100	20231101	6.46	52000	-9.71	20240102	46550	0.86	20240117	93000	-49.52	20230725	44100	6.46	20231101	2.16	N	267270	5000	985 억	4212676	N	N	24	N	N
30	20240116	161038	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47550	-750	5	-1.55	5944072800	123938	68.84	48550	49000	47500	62700	33850	48300	47960.40	21.57	0	-35242	50200	49250	48700	47750	47200	48975	47475	985	14400	5000	34770	50	1	19700793	9368	8.40	0.61	12	0.63	5661.00	78141.00	93000	20230725	-48.87	44100	20231101	7.82	52000	-8.56	20240102	47100	0.96	20240105	93000	-48.87	20230725	44100	7.82	20231101	2.21	N	267270	5000	985 억	4248540	N	N	24	N	N
31	20240116	151036	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47650	-650	5	-1.35	5523241850	115090	63.93	48550	49000	47500	62700	33850	48300	47990.63	21.57	0	-31879	50200	49250	48700	47750	47200	48975	47475	985	14400	5000	34770	50	1	19700793	9387	8.42	0.61	12	0.58	5661.00	78141.00	93000	20230725	-48.76	44100	20231101	8.05	52000	-8.37	20240102	47100	1.17	20240105	93000	-48.76	20230725	44100	8.05	20231101	2.21	N	267270	5000	985 억	4248540	N	N	5	N	N
32	20240116	141039	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47750	-550	5	-1.14	4470613400	92981	51.65	48550	49000	47500	62700	33850	48300	48080.93	21.57	0	-25482	50200	49250	48700	47750	47200	48975	47475	985	14400	5000	34770	50	1	19700793	9407	8.43	0.61	12	0.47	5661.00	78141.00	93000	20230725	-48.66	44100	20231101	8.28	52000	-8.17	20240102	47100	1.38	20240105	93000	-48.66	20230725	44100	8.28	20231101	2.21	N	267270	5000	985 억	4248540	N	N	5	N	N
33	20240116	131041	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47900	-400	5	-0.83	3841909400	79819	44.34	48550	49000	47500	62700	33850	48300	48132.77	21.57	0	-19245	50200	49250	48700	47750	47200	48975	47475	985	14400	5000	34770	50	1	19700793	9437	8.46	0.61	12	0.41	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	52000	-7.88	20240102	47100	1.70	20240105	93000	-48.49	20230725	44100	8.62	20231101	2.21	N	267270	5000	985 억	4248540	N	N	5	N	N
34	20240116	121038	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47900	-400	5	-0.83	3388881200	70353	39.08	48550	49000	47500	62700	33850	48300	48169.68	21.57	0	-15425	50200	49250	48700	47750	47200	48975	47475	985	14400	5000	34770	50	1	19700793	9437	8.46	0.61	12	0.36	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	52000	-7.88	20240102	47100	1.70	20240105	93000	-48.49	20230725	44100	8.62	20231101	2.21	N	267270	5000	985 억	4248540	N	N	5	N	N
35	20240116	111037	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48150	-150	5	-0.31	2959836450	61412	34.11	48550	49000	47500	62700	33850	48300	48196.39	21.57	0	-13128	50200	49250	48700	47750	47200	48975	47475	985	14400	5000	34770	50	1	19700793	9486	8.51	0.62	12	0.31	5661.00	78141.00	93000	20230725	-48.23	44100	20231101	9.18	52000	-7.40	20240102	47100	2.23	20240105	93000	-48.23	20230725	44100	9.18	20231101	2.21	N	267270	5000	985 억	4248540	N	N	5	N	N
36	20240116	101036	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47650	-650	5	-1.35	2280473850	47208	26.22	48550	49000	47500	62700	33850	48300	48306.94	21.57	0	-9588	50200	49250	48700	47750	47200	48975	47475	985	14400	5000	34770	50	1	19700793	9387	8.42	0.61	12	0.24	5661.00	78141.00	93000	20230725	-48.76	44100	20231101	8.05	52000	-8.37	20240102	47100	1.17	20240105	93000	-48.76	20230725	44100	8.05	20231101	2.21	N	267270	5000	985 억	4248540	N	N	5	N	N
37	20240116	091035	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48500	200	2	0.41	399360050	8271	4.59	48550	48550	48000	62700	33850	48300	48284.37	21.57	0	-1613	50200	49250	48700	47750	47200	48975	47475	985	14400	5000	34770	50	1	19700793	9555	8.57	0.62	12	0.04	5661.00	78141.00	93000	20230725	-47.85	44100	20231101	9.98	52000	-6.73	20240102	47100	2.97	20240105	93000	-47.85	20230725	44100	9.98	20231101	2.21	N	267270	5000	985 억	4248540	N	N	5	N	N
38	20240115	161035	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48300	-1500	5	-3.01	8720994850	178874	41.59	49650	49650	48150	64700	34900	49800	48754.68	21.86	3324	-55000	52300	51050	49150	47900	46000	51675	48525	985	14900	5000	35850	50	1	19700793	9515	8.53	0.62	12	0.91	5661.00	78141.00	93000	20230725	-48.06	44100	20231101	9.52	52000	-7.12	20240102	47100	2.55	20240105	93000	-48.06	20230725	44100	9.52	20231101	2.15	N	267270	5000	985 억	4306322	N	N	5	N	N
39	20240115	151036	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48450	-1350	5	-2.71	8218310100	168476	39.17	49650	49650	48150	64700	34900	49800	48779.03	21.86	3324	-56226	52300	51050	49150	47900	46000	51675	48525	985	14900	5000	35850	50	1	19700793	9545	8.56	0.62	12	0.86	5661.00	78141.00	93000	20230725	-47.90	44100	20231101	9.86	52000	-6.83	20240102	47100	2.87	20240105	93000	-47.90	20230725	44100	9.86	20231101	2.15	N	267270	5000	985 억	4306322	N	N	148	N	N
40	20240115	141035	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48600	-1200	5	-2.41	6553445900	134081	31.17	49650	49650	48550	64700	34900	49800	48875.32	21.86	3324	-47676	52300	51050	49150	47900	46000	51675	48525	985	14900	5000	35850	50	1	19700793	9575	8.59	0.62	12	0.68	5661.00	78141.00	93000	20230725	-47.74	44100	20231101	10.20	52000	-6.54	20240102	47100	3.18	20240105	93000	-47.74	20230725	44100	10.20	20231101	2.15	N	267270	5000	985 억	4306322	N	N	148	N	N
41	20240115	131034	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48750	-1050	5	-2.11	5865672650	119950	27.89	49650	49650	48550	64700	34900	49800	48899.40	21.86	3324	-43497	52300	51050	49150	47900	46000	51675	48525	985	14900	5000	35850	50	1	19700793	9604	8.61	0.62	12	0.61	5661.00	78141.00	93000	20230725	-47.58	44100	20231101	10.54	52000	-6.25	20240102	47100	3.50	20240105	93000	-47.58	20230725	44100	10.54	20231101	2.15	N	267270	5000	985 억	4306322	N	N	148	N	N
42	20240115	121034	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48850	-950	5	-1.91	5403767600	110487	25.69	49650	49650	48550	64700	34900	49800	48906.93	21.86	3324	-41065	52300	51050	49150	47900	46000	51675	48525	985	14900	5000	35850	50	1	19700793	9624	8.63	0.63	12	0.56	5661.00	78141.00	93000	20230725	-47.47	44100	20231101	10.77	52000	-6.06	20240102	47100	3.72	20240105	93000	-47.47	20230725	44100	10.77	20231101	2.15	N	267270	5000	985 억	4306322	N	N	148	N	N
43	20240115	111034	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48900	-900	5	-1.81	4743072850	96987	22.55	49650	49650	48550	64700	34900	49800	48902.27	21.86	3324	-38003	52300	51050	49150	47900	46000	51675	48525	985	14900	5000	35850	50	1	19700793	9634	8.64	0.63	12	0.49	5661.00	78141.00	93000	20230725	-47.42	44100	20231101	10.88	52000	-5.96	20240102	47100	3.82	20240105	93000	-47.42	20230725	44100	10.88	20231101	2.15	N	267270	5000	985 억	4306322	N	N	148	N	N
44	20240115	101030	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48550	-1250	5	-2.51	3645981500	74448	17.31	49650	49650	48550	64700	34900	49800	48971.19	21.86	3324	-34825	52300	51050	49150	47900	46000	51675	48525	985	14900	5000	35850	50	1	19700793	9565	8.58	0.62	12	0.38	5661.00	78141.00	93000	20230725	-47.80	44100	20231101	10.09	52000	-6.63	20240102	47100	3.08	20240105	93000	-47.80	20230725	44100	10.09	20231101	2.15	N	267270	5000	985 억	4306322	N	N	148	N	N
45	20240115	091033	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49200	-600	5	-1.20	1372736750	27908	6.49	49650	49650	48600	64700	34900	49800	49183.29	21.86	3324	-15360	52300	51050	49150	47900	46000	51675	48525	985	14900	5000	35850	50	1	19700793	9693	8.69	0.63	12	0.14	5661.00	78141.00	93000	20230725	-47.10	44100	20231101	11.56	52000	-5.38	20240102	47100	4.46	20240105	93000	-47.10	20230725	44100	11.56	20231101	2.15	N	267270	5000	985 억	4306322	N	N	148	N	N
46	20240112	161044	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49800	2200	2	4.62	21060882050	427204	350.14	47950	50400	47250	61800	33350	47600	49298.44	21.54	324	58170	49000	48300	47800	47100	46600	48050	46850	985	14200	5000	34270	50	1	19700793	9811	8.80	0.64	12	2.17	5661.00	78141.00	93000	20230725	-46.45	44100	20231101	12.93	52000	-4.23	20240102	47100	5.73	20240105	93000	-46.45	20230725	44100	12.93	20231101	2.18	N	267270	5000	985 억	4243497	N	N	148	N	N
47	20240112	151031	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49450	1850	2	3.89	19775279250	401324	328.93	47950	50400	47250	61800	33350	47600	49275.18	21.54	324	62587	49000	48300	47800	47100	46600	48050	46850	985	14200	5000	34270	50	1	19700793	9742	8.74	0.63	12	2.04	5661.00	78141.00	93000	20230725	-46.83	44100	20231101	12.13	52000	-4.90	20240102	47100	4.99	20240105	93000	-46.83	20230725	44100	12.13	20231101	2.18	N	267270	5000	985 억	4243497	N	N	3	N	N
48	20240112	141030	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49350	1750	2	3.68	17819237250	361764	296.50	47950	50400	47250	61800	33350	47600	49256.62	21.54	324	74440	49000	48300	47800	47100	46600	48050	46850	985	14200	5000	34270	50	1	19700793	9722	8.72	0.63	12	1.84	5661.00	78141.00	93000	20230725	-46.94	44100	20231101	11.90	52000	-5.10	20240102	47100	4.78	20240105	93000	-46.94	20230725	44100	11.90	20231101	2.18	N	267270	5000	985 억	4243497	N	N	3	N	N
49	20240112	131026	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49550	1950	2	4.10	15248283800	309816	253.93	47950	50400	47250	61800	33350	47600	49217.33	21.54	324	81865	49000	48300	47800	47100	46600	48050	46850	985	14200	5000	34270	50	1	19700793	9762	8.75	0.63	12	1.57	5661.00	78141.00	93000	20230725	-46.72	44100	20231101	12.36	52000	-4.71	20240102	47100	5.20	20240105	93000	-46.72	20230725	44100	12.36	20231101	2.18	N	267270	5000	985 억	4243497	N	N	3	N	N
50	20240112	121030	55	50.00	KOSPI	기계	N	N	N	Y	50	N	50000	2400	2	5.04	12833687650	261394	214.24	47950	50400	47250	61800	33350	47600	49097.22	21.54	324	73329	49000	48300	47800	47100	46600	48050	46850	985	14200	5000	34270	100	1	19700793	9850	8.83	0.64	12	1.33	5661.00	78141.00	93000	20230725	-46.24	44100	20231101	13.38	52000	-3.85	20240102	47100	6.16	20240105	93000	-46.24	20230725	44100	13.38	20231101	2.18	N	267270	5000	985 억	4243497	N	N	3	N	N
51	20240112	111026	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49250	1650	2	3.47	6550336300	135288	110.88	47950	49750	47250	61800	33350	47600	48417.84	21.54	324	17564	49000	48300	47800	47100	46600	48050	46850	985	14200	5000	34270	50	1	19700793	9703	8.70	0.63	12	0.69	5661.00	78141.00	93000	20230725	-47.04	44100	20231101	11.68	52000	-5.29	20240102	47100	4.56	20240105	93000	-47.04	20230725	44100	11.68	20231101	2.18	N	267270	5000	985 억	4243497	N	N	3	N	N
52	20240112	101026	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47500	-100	5	-0.21	1937758800	40575	33.26	47950	48350	47250	61800	33350	47600	47757.53	21.54	324	-10182	49000	48300	47800	47100	46600	48050	46850	985	14200	5000	34270	50	1	19700793	9358	8.39	0.61	12	0.21	5661.00	78141.00	93000	20230725	-48.92	44100	20231101	7.71	52000	-8.65	20240102	47100	0.85	20240105	93000	-48.92	20230725	44100	7.71	20231101	2.18	N	267270	5000	985 억	4243497	N	N	3	N	N
53	20240112	091029	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47800	200	2	0.42	767851500	15965	13.08	47950	48350	47800	61800	33350	47600	48096.55	21.54	324	-963	49000	48300	47800	47100	46600	48050	46850	985	14200	5000	34270	50	1	19700793	9417	8.44	0.61	12	0.08	5661.00	78141.00	93000	20230725	-48.60	44100	20231101	8.39	52000	-8.08	20240102	47100	1.49	20240105	93000	-48.60	20230725	44100	8.39	20231101	2.18	N	267270	5000	985 억	4243497	N	N	3	N	N
54	20240111	161021	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47600	100	2	0.21	5811538250	121649	172.26	47700	48500	47300	61700	33250	47500	47774.13	21.62	45	-19355	48500	48000	47700	47200	46900	47850	47050	985	14200	5000	34200	50	1	19700793	9378	8.41	0.61	12	0.62	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	52000	-8.46	20240102	47100	1.06	20240105	93000	-48.82	20230725	44100	7.94	20231101	2.15	N	267270	5000	985 억	4258598	N	N	3	N	N
55	20240111	151028	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47500	0	3	0.00	5409048850	113192	160.29	47700	48500	47300	61700	33250	47500	47787.40	21.62	45	-21417	48500	48000	47700	47200	46900	47850	47050	985	14200	5000	34200	50	1	19700793	9358	8.39	0.61	12	0.57	5661.00	78141.00	93000	20230725	-48.92	44100	20231101	7.71	52000	-8.65	20240102	47100	0.85	20240105	93000	-48.92	20230725	44100	7.71	20231101	2.15	N	267270	5000	985 억	4258598	N	N	3	N	N
56	20240111	141024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47450	-50	5	-0.11	4890381200	102274	144.83	47700	48500	47300	61700	33250	47500	47817.57	21.62	45	-21096	48500	48000	47700	47200	46900	47850	47050	985	14200	5000	34200	50	1	19700793	9348	8.38	0.61	12	0.52	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	52000	-8.75	20240102	47100	0.74	20240105	93000	-48.98	20230725	44100	7.60	20231101	2.15	N	267270	5000	985 억	4258598	N	N	3	N	N
57	20240111	131022	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47550	50	2	0.11	4416941350	92291	130.69	47700	48500	47300	61700	33250	47500	47860.24	21.62	45	-20039	48500	48000	47700	47200	46900	47850	47050	985	14200	5000	34200	50	1	19700793	9368	8.40	0.61	12	0.47	5661.00	78141.00	93000	20230725	-48.87	44100	20231101	7.82	52000	-8.56	20240102	47100	0.96	20240105	93000	-48.87	20230725	44100	7.82	20231101	2.15	N	267270	5000	985 억	4258598	N	N	3	N	N
58	20240111	121023	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47450	-50	5	-0.11	3741584700	78038	110.51	47700	48500	47450	61700	33250	47500	47947.72	21.62	45	-15878	48500	48000	47700	47200	46900	47850	47050	985	14200	5000	34200	50	1	19700793	9348	8.38	0.61	12	0.40	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	52000	-8.75	20240102	47100	0.74	20240105	93000	-48.98	20230725	44100	7.60	20231101	2.15	N	267270	5000	985 억	4258598	N	N	3	N	N
59	20240111	111024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47650	150	2	0.32	2908097250	60512	85.69	47700	48500	47650	61700	33250	47500	48061.49	21.62	45	-7259	48500	48000	47700	47200	46900	47850	47050	985	14200	5000	34200	50	1	19700793	9387	8.42	0.61	12	0.31	5661.00	78141.00	93000	20230725	-48.76	44100	20231101	8.05	52000	-8.37	20240102	47100	1.17	20240105	93000	-48.76	20230725	44100	8.05	20231101	2.15	N	267270	5000	985 억	4258598	N	N	3	N	N
60	20240111	101023	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47800	300	2	0.63	2296583600	47707	67.56	47700	48500	47650	61700	33250	47500	48144.15	21.62	45	-3153	48500	48000	47700	47200	46900	47850	47050	985	14200	5000	34200	50	1	19700793	9417	8.44	0.61	12	0.24	5661.00	78141.00	93000	20230725	-48.60	44100	20231101	8.39	52000	-8.08	20240102	47100	1.49	20240105	93000	-48.60	20230725	44100	8.39	20231101	2.15	N	267270	5000	985 억	4258598	N	N	3	N	N
61	20240111	091024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48100	600	2	1.26	627915950	13073	18.51	47700	48250	47650	61700	33250	47500	48046.39	21.62	45	3477	48500	48000	47700	47200	46900	47850	47050	985	14200	5000	34200	50	1	19700793	9476	8.50	0.62	12	0.07	5661.00	78141.00	93000	20230725	-48.28	44100	20231101	9.07	52000	-7.50	20240102	47100	2.12	20240105	93000	-48.28	20230725	44100	9.07	20231101	2.15	N	267270	5000	985 억	4258598	N	N	3	N	N
62	20240110	161019	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47500	-400	5	-0.84	3348256500	70270	61.21	47650	48200	47400	62200	33550	47900	47649.82	21.61	-302	857	49000	48450	48000	47450	47000	48225	47225	985	14300	5000	34480	50	1	19700793	9358	8.39	0.61	12	0.36	5661.00	78141.00	93000	20230725	-48.92	44100	20231101	7.71	52000	-8.65	20240102	47100	0.85	20240105	93000	-48.92	20230725	44100	7.71	20231101	2.17	N	267270	5000	985 억	4257469	N	N	3	N	N
63	20240110	151022	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47650	-250	5	-0.52	2936012550	61600	53.66	47650	48200	47400	62200	33550	47900	47662.50	21.61	-302	1465	49000	48450	48000	47450	47000	48225	47225	985	14300	5000	34480	50	1	19700793	9387	8.42	0.61	12	0.31	5661.00	78141.00	93000	20230725	-48.76	44100	20231101	8.05	52000	-8.37	20240102	47100	1.17	20240105	93000	-48.76	20230725	44100	8.05	20231101	2.17	N	267270	5000	985 억	4257469	N	N	0	N	N
64	20240110	141024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47600	-300	5	-0.63	2611946050	54800	47.74	47650	48200	47400	62200	33550	47900	47663.20	21.61	-302	2950	49000	48450	48000	47450	47000	48225	47225	985	14300	5000	34480	50	1	19700793	9378	8.41	0.61	12	0.28	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	52000	-8.46	20240102	47100	1.06	20240105	93000	-48.82	20230725	44100	7.94	20231101	2.17	N	267270	5000	985 억	4257469	N	N	0	N	N
65	20240110	131020	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47600	-300	5	-0.63	2279857550	47833	41.67	47650	48200	47400	62200	33550	47900	47662.80	21.61	-302	3199	49000	48450	48000	47450	47000	48225	47225	985	14300	5000	34480	50	1	19700793	9378	8.41	0.61	12	0.24	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	52000	-8.46	20240102	47100	1.06	20240105	93000	-48.82	20230725	44100	7.94	20231101	2.17	N	267270	5000	985 억	4257469	N	N	0	N	N
66	20240110	121023	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47600	-300	5	-0.63	1996218500	41879	36.48	47650	48200	47400	62200	33550	47900	47666.27	21.61	-302	3673	49000	48450	48000	47450	47000	48225	47225	985	14300	5000	34480	50	1	19700793	9378	8.41	0.61	12	0.21	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	52000	-8.46	20240102	47100	1.06	20240105	93000	-48.82	20230725	44100	7.94	20231101	2.17	N	267270	5000	985 억	4257469	N	N	0	N	N
67	20240110	111022	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47600	-300	5	-0.63	1762118750	36962	32.20	47650	48200	47400	62200	33550	47900	47673.72	21.61	-302	3190	49000	48450	48000	47450	47000	48225	47225	985	14300	5000	34480	50	1	19700793	9378	8.41	0.61	12	0.19	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	52000	-8.46	20240102	47100	1.06	20240105	93000	-48.82	20230725	44100	7.94	20231101	2.17	N	267270	5000	985 억	4257469	N	N	0	N	N
68	20240110	101020	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47450	-450	5	-0.94	1165900850	24415	21.27	47650	48200	47450	62200	33550	47900	47753.39	21.61	-302	867	49000	48450	48000	47450	47000	48225	47225	985	14300	5000	34480	50	1	19700793	9348	8.38	0.61	12	0.12	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	52000	-8.75	20240102	47100	0.74	20240105	93000	-48.98	20230725	44100	7.60	20231101	2.17	N	267270	5000	985 억	4257469	N	N	0	N	N
69	20240110	091020	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48150	250	2	0.52	232339900	4846	4.22	47650	48200	47650	62200	33550	47900	47944.79	21.61	-302	1210	49000	48450	48000	47450	47000	48225	47225	985	14300	5000	34480	50	1	19700793	9486	8.51	0.62	12	0.02	5661.00	78141.00	93000	20230725	-48.23	44100	20231101	9.18	52000	-7.40	20240102	47100	2.23	20240105	93000	-48.23	20230725	44100	9.18	20231101	2.17	N	267270	5000	985 억	4257469	N	N	0	N	N
70	20240109	161017	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47900	200	2	0.42	5470727500	114213	175.98	48200	48550	47550	62000	33400	47700	47899.34	21.67	1393	-12277	48233	47966	47633	47366	47033	48100	47500	985	14300	5000	34340	50	1	19700793	9437	8.46	0.61	12	0.58	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	52000	-7.88	20240102	47100	1.70	20240105	93000	-48.49	20230725	44100	8.62	20231101	2.17	N	267270	5000	985 억	4268777	N	N	1	N	N
71	20240109	151019	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47800	100	2	0.21	5271803500	110057	169.58	48200	48550	47550	62000	33400	47700	47900.67	21.67	1393	-11347	48233	47966	47633	47366	47033	48100	47500	985	14300	5000	34340	50	1	19700793	9417	8.44	0.61	12	0.56	5661.00	78141.00	93000	20230725	-48.60	44100	20231101	8.39	52000	-8.08	20240102	47100	1.49	20240105	93000	-48.60	20230725	44100	8.39	20231101	2.17	N	267270	5000	985 억	4268777	N	N	1	N	N
72	20240109	141018	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47700	0	3	0.00	3768159450	78509	120.97	48200	48550	47600	62000	33400	47700	47996.53	21.67	1393	-10044	48233	47966	47633	47366	47033	48100	47500	985	14300	5000	34340	50	1	19700793	9397	8.43	0.61	12	0.40	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	52000	-8.27	20240102	47100	1.27	20240105	93000	-48.71	20230725	44100	8.16	20231101	2.17	N	267270	5000	985 억	4268777	N	N	1	N	N
73	20240109	131018	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47800	100	2	0.21	3004686200	62511	96.32	48200	48550	47750	62000	33400	47700	48066.52	21.67	1393	-7589	48233	47966	47633	47366	47033	48100	47500	985	14300	5000	34340	50	1	19700793	9417	8.44	0.61	12	0.32	5661.00	78141.00	93000	20230725	-48.60	44100	20231101	8.39	52000	-8.08	20240102	47100	1.49	20240105	93000	-48.60	20230725	44100	8.39	20231101	2.17	N	267270	5000	985 억	4268777	N	N	1	N	N
74	20240109	121027	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47950	250	2	0.52	2580440650	53646	82.66	48200	48550	47750	62000	33400	47700	48101.27	21.67	1393	-6838	48233	47966	47633	47366	47033	48100	47500	985	14300	5000	34340	50	1	19700793	9447	8.47	0.61	12	0.27	5661.00	78141.00	93000	20230725	-48.44	44100	20231101	8.73	52000	-7.79	20240102	47100	1.80	20240105	93000	-48.44	20230725	44100	8.73	20231101	2.17	N	267270	5000	985 억	4268777	N	N	1	N	N
75	20240109	111021	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47850	150	2	0.31	2155598000	44765	68.98	48200	48550	47850	62000	33400	47700	48153.65	21.67	1393	-4951	48233	47966	47633	47366	47033	48100	47500	985	14300	5000	34340	50	1	19700793	9427	8.45	0.61	12	0.23	5661.00	78141.00	93000	20230725	-48.55	44100	20231101	8.50	52000	-7.98	20240102	47100	1.59	20240105	93000	-48.55	20230725	44100	8.50	20231101	2.17	N	267270	5000	985 억	4268777	N	N	1	N	N
76	20240109	101019	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48100	400	2	0.84	1422214000	29480	45.42	48200	48550	48000	62000	33400	47700	48243.35	21.67	1393	-1474	48233	47966	47633	47366	47033	48100	47500	985	14300	5000	34340	50	1	19700793	9476	8.50	0.62	12	0.15	5661.00	78141.00	93000	20230725	-48.28	44100	20231101	9.07	52000	-7.50	20240102	47100	2.12	20240105	93000	-48.28	20230725	44100	9.07	20231101	2.17	N	267270	5000	985 억	4268777	N	N	1	N	N
77	20240109	091019	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48200	500	2	1.05	415763450	8611	13.27	48200	48500	48000	62000	33400	47700	48282.83	21.67	1393	2263	48233	47966	47633	47366	47033	48100	47500	985	14300	5000	34340	50	1	19700793	9496	8.51	0.62	12	0.04	5661.00	78141.00	93000	20230725	-48.17	44100	20231101	9.30	52000	-7.31	20240102	47100	2.34	20240105	93000	-48.17	20230725	44100	9.30	20231101	2.17	N	267270	5000	985 억	4268777	N	N	1	N	N
78	20240108	161017	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47700	200	2	0.42	3078051850	64649	46.60	47300	47900	47300	61700	33250	47500	47611.32	21.71	1703	-11549	48833	48166	47633	46966	46433	47900	46700	985	14200	5000	34200	50	1	19700793	9397	8.43	0.61	12	0.33	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	52000	-8.27	20240102	47100	1.27	20240105	93000	-48.71	20230725	44100	8.16	20231101	2.20	N	267270	5000	985 억	4278021	N	N	1	N	N
79	20240108	151018	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47700	200	2	0.42	2745850250	57685	41.58	47300	47900	47300	61700	33250	47500	47600.77	21.71	1703	-9930	48833	48166	47633	46966	46433	47900	46700	985	14200	5000	34200	50	1	19700793	9397	8.43	0.61	12	0.29	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	52000	-8.27	20240102	47100	1.27	20240105	93000	-48.71	20230725	44100	8.16	20231101	2.20	N	267270	5000	985 억	4278021	N	N	78	N	N
80	20240108	141017	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47650	150	2	0.32	2265542400	47601	34.31	47300	47900	47300	61700	33250	47500	47594.43	21.71	1703	-8043	48833	48166	47633	46966	46433	47900	46700	985	14200	5000	34200	50	1	19700793	9387	8.42	0.61	12	0.24	5661.00	78141.00	93000	20230725	-48.76	44100	20231101	8.05	52000	-8.37	20240102	47100	1.17	20240105	93000	-48.76	20230725	44100	8.05	20231101	2.20	N	267270	5000	985 억	4278021	N	N	78	N	N
81	20240108	131017	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47550	50	2	0.11	1982674650	41663	30.03	47300	47900	47300	61700	33250	47500	47588.38	21.71	1703	-7577	48833	48166	47633	46966	46433	47900	46700	985	14200	5000	34200	50	1	19700793	9368	8.40	0.61	12	0.21	5661.00	78141.00	93000	20230725	-48.87	44100	20231101	7.82	52000	-8.56	20240102	47100	0.96	20240105	93000	-48.87	20230725	44100	7.82	20231101	2.20	N	267270	5000	985 억	4278021	N	N	78	N	N
82	20240108	121018	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47600	100	2	0.21	1713045300	35999	25.95	47300	47900	47300	61700	33250	47500	47585.91	21.71	1703	-7154	48833	48166	47633	46966	46433	47900	46700	985	14200	5000	34200	50	1	19700793	9378	8.41	0.61	12	0.18	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	52000	-8.46	20240102	47100	1.06	20240105	93000	-48.82	20230725	44100	7.94	20231101	2.20	N	267270	5000	985 억	4278021	N	N	78	N	N
83	20240108	111019	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47550	50	2	0.11	1454390850	30560	22.03	47300	47900	47300	61700	33250	47500	47591.32	21.71	1703	-5742	48833	48166	47633	46966	46433	47900	46700	985	14200	5000	34200	50	1	19700793	9368	8.40	0.61	12	0.16	5661.00	78141.00	93000	20230725	-48.87	44100	20231101	7.82	52000	-8.56	20240102	47100	0.96	20240105	93000	-48.87	20230725	44100	7.82	20231101	2.20	N	267270	5000	985 억	4278021	N	N	78	N	N
84	20240108	101019	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47500	0	3	0.00	923347450	19404	13.99	47300	47900	47300	61700	33250	47500	47585.42	21.71	1703	-4102	48833	48166	47633	46966	46433	47900	46700	985	14200	5000	34200	50	1	19700793	9358	8.39	0.61	12	0.10	5661.00	78141.00	93000	20230725	-48.92	44100	20231101	7.71	52000	-8.65	20240102	47100	0.85	20240105	93000	-48.92	20230725	44100	7.71	20231101	2.20	N	267270	5000	985 억	4278021	N	N	78	N	N
85	20240108	091016	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47600	100	2	0.21	123941950	2613	1.88	47300	47650	47300	61700	33250	47500	47432.82	21.71	1703	-202	48833	48166	47633	46966	46433	47900	46700	985	14200	5000	34200	50	1	19700793	9378	8.41	0.61	12	0.01	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	52000	-8.46	20240102	47100	1.06	20240105	93000	-48.82	20230725	44100	7.94	20231101	2.20	N	267270	5000	985 억	4278021	N	N	78	N	N
86	20240105	161016	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47500	-300	5	-0.63	6461973950	135660	69.89	47850	48300	47100	62100	33500	47800	47634.36	21.79	1054	-24127	48866	48332	47966	47432	47066	48150	47250	985	14300	5000	34410	50	1	19700793	9358	8.39	0.61	12	0.69	5661.00	78141.00	93000	20230725	-48.92	44100	20231101	7.71	52000	-8.65	20240102	47100	0.85	20240105	93000	-48.92	20230725	44100	7.71	20231101	2.06	N	267270	5000	985 억	4293610	N	N	78	N	N
87	20240105	151017	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47300	-500	5	-1.05	6175651800	129629	66.78	47850	48300	47100	62100	33500	47800	47640.97	21.79	1054	-24212	48866	48332	47966	47432	47066	48150	47250	985	14300	5000	34410	50	1	19700793	9318	8.36	0.61	12	0.66	5661.00	78141.00	93000	20230725	-49.14	44100	20231101	7.26	52000	-9.04	20240102	47100	0.42	20240105	93000	-49.14	20230725	44100	7.26	20231101	2.06	N	267270	5000	985 억	4293610	N	N	267	N	N
88	20240105	141014	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47150	-650	5	-1.36	5264241750	110308	56.83	47850	48300	47150	62100	33500	47800	47723.12	21.79	1054	-23110	48866	48332	47966	47432	47066	48150	47250	985	14300	5000	34410	50	1	19700793	9289	8.33	0.60	12	0.56	5661.00	78141.00	93000	20230725	-49.30	44100	20231101	6.92	52000	-9.33	20240102	47150	0.00	20240105	93000	-49.30	20230725	44100	6.92	20231101	2.06	N	267270	5000	985 억	4293610	N	N	267	N	N
89	20240105	131016	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47550	-250	5	-0.52	3723339800	77746	40.05	47850	48300	47500	62100	33500	47800	47891.08	21.79	1054	-14882	48866	48332	47966	47432	47066	48150	47250	985	14300	5000	34410	50	1	19700793	9368	8.40	0.61	12	0.39	5661.00	78141.00	93000	20230725	-48.87	44100	20231101	7.82	52000	-8.56	20240102	47500	0.11	20240105	93000	-48.87	20230725	44100	7.82	20231101	2.06	N	267270	5000	985 억	4293610	N	N	267	N	N
90	20240105	121016	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47650	-150	5	-0.31	3133408600	65351	33.67	47850	48300	47550	62100	33500	47800	47947.37	21.79	1054	-9372	48866	48332	47966	47432	47066	48150	47250	985	14300	5000	34410	50	1	19700793	9387	8.42	0.61	12	0.33	5661.00	78141.00	93000	20230725	-48.76	44100	20231101	8.05	52000	-8.37	20240102	47550	0.21	20240105	93000	-48.76	20230725	44100	8.05	20231101	2.06	N	267270	5000	985 억	4293610	N	N	267	N	N
91	20240105	111013	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47900	100	2	0.21	2520477500	52503	27.05	47850	48300	47750	62100	33500	47800	48006.35	21.79	1054	-7284	48866	48332	47966	47432	47066	48150	47250	985	14300	5000	34410	50	1	19700793	9437	8.46	0.61	12	0.27	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	52000	-7.88	20240102	47600	0.63	20240104	93000	-48.49	20230725	44100	8.62	20231101	2.06	N	267270	5000	985 억	4293610	N	N	267	N	N
92	20240105	101017	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47950	150	2	0.31	1690341300	35153	18.11	47850	48300	47800	62100	33500	47800	48085.26	21.79	1054	-3272	48866	48332	47966	47432	47066	48150	47250	985	14300	5000	34410	50	1	19700793	9447	8.47	0.61	12	0.18	5661.00	78141.00	93000	20230725	-48.44	44100	20231101	8.73	52000	-7.79	20240102	47600	0.74	20240104	93000	-48.44	20230725	44100	8.73	20231101	2.06	N	267270	5000	985 억	4293610	N	N	267	N	N
93	20240105	091014	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47900	100	2	0.21	241374900	5030	2.59	47850	48200	47850	62100	33500	47800	47987.06	21.79	1054	-1853	48866	48332	47966	47432	47066	48150	47250	985	14300	5000	34410	50	1	19700793	9437	8.46	0.61	12	0.03	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	52000	-7.88	20240102	47600	0.63	20240104	93000	-48.49	20230725	44100	8.62	20231101	2.06	N	267270	5000	985 억	4293610	N	N	267	N	N
94	20240104	161010	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47800	-1000	5	-2.05	9260048950	193519	73.61	48300	48500	47600	63400	34200	48800	47851.07	21.88	-90	-33196	50766	49782	49216	48232	47666	49500	47950	985	14600	5000	35130	50	1	19700793	9417	8.44	0.61	12	0.98	5661.00	78141.00	93000	20230725	-48.60	44100	20231101	8.39	52000	-8.08	20240102	47600	0.42	20240104	93000	-48.60	20230725	44100	8.39	20231101	2.02	N	267270	5000	985 억	4310963	N	N	267	N	N
95	20240104	151013	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47700	-1100	5	-2.25	8795321600	183791	69.91	48300	48500	47600	63400	34200	48800	47855.02	21.88	-90	-31998	50766	49782	49216	48232	47666	49500	47950	985	14600	5000	35130	50	1	19700793	9397	8.43	0.61	12	0.93	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	52000	-8.27	20240102	47600	0.21	20240104	93000	-48.71	20230725	44100	8.16	20231101	2.02	N	267270	5000	985 억	4310963	N	N	348	N	N
96	20240104	141013	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47650	-1150	5	-2.36	7954429350	166160	63.21	48300	48500	47600	63400	34200	48800	47872.11	21.88	-90	-26595	50766	49782	49216	48232	47666	49500	47950	985	14600	5000	35130	50	1	19700793	9387	8.42	0.61	12	0.84	5661.00	78141.00	93000	20230725	-48.76	44100	20231101	8.05	52000	-8.37	20240102	47600	0.11	20240104	93000	-48.76	20230725	44100	8.05	20231101	2.02	N	267270	5000	985 억	4310963	N	N	348	N	N
97	20240104	131013	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47700	-1100	5	-2.25	7086641450	147939	56.27	48300	48500	47600	63400	34200	48800	47902.46	21.88	-90	-20485	50766	49782	49216	48232	47666	49500	47950	985	14600	5000	35130	50	1	19700793	9397	8.43	0.61	12	0.75	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	52000	-8.27	20240102	47600	0.21	20240104	93000	-48.71	20230725	44100	8.16	20231101	2.02	N	267270	5000	985 억	4310963	N	N	348	N	N
98	20240104	121011	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47700	-1100	5	-2.25	5638841500	117580	44.73	48300	48500	47650	63400	34200	48800	47957.49	21.88	-90	-23250	50766	49782	49216	48232	47666	49500	47950	985	14600	5000	35130	50	1	19700793	9397	8.43	0.61	12	0.60	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	52000	-8.27	20240102	47650	0.10	20240104	93000	-48.71	20230725	44100	8.16	20231101	2.02	N	267270	5000	985 억	4310963	N	N	348	N	N
99	20240104	111010	55	50.00	KOSPI	기계	N	N	N	Y	50	N	47700	-1100	5	-2.25	4981826750	103806	39.49	48300	48500	47700	63400	34200	48800	47991.70	21.88	-90	-18701	50766	49782	49216	48232	47666	49500	47950	985	14600	5000	35130	50	1	19700793	9397	8.43	0.61	12	0.53	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	52000	-8.27	20240102	47700	0.00	20240104	93000	-48.71	20230725	44100	8.16	20231101	2.02	N	267270	5000	985 억	4310963	N	N	348	N	N
100	20240104	101009	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48000	-800	5	-1.64	2952744050	61365	23.34	48300	48500	47900	63400	34200	48800	48117.72	21.88	-90	-13259	50766	49782	49216	48232	47666	49500	47950	985	14600	5000	35130	50	1	19700793	9456	8.48	0.61	12	0.31	5661.00	78141.00	93000	20230725	-48.39	44100	20231101	8.84	52000	-7.69	20240102	47900	0.21	20240104	93000	-48.39	20230725	44100	8.84	20231101	2.02	N	267270	5000	985 억	4310963	N	N	348	N	N
101	20240104	091013	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48300	-500	5	-1.02	719664150	14916	5.67	48300	48500	48050	63400	34200	48800	48247.80	21.88	-90	280	50766	49782	49216	48232	47666	49500	47950	985	14600	5000	35130	50	1	19700793	9515	8.53	0.62	12	0.08	5661.00	78141.00	93000	20230725	-48.06	44100	20231101	9.52	52000	-7.12	20240102	48050	0.52	20240104	93000	-48.06	20230725	44100	9.52	20231101	2.02	N	267270	5000	985 억	4310963	N	N	348	N	N
102	20240103	161009	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48800	-1700	5	-3.37	12868450750	261127	124.46	50100	50200	48650	65600	35400	50500	49280.87	21.84	0	7605	52833	51666	50833	49666	48833	51250	49250	985	15100	5000	36360	50	1	19700793	9614	8.62	0.62	12	1.33	5661.00	78141.00	93000	20230725	-47.53	44100	20231101	10.66	52000	-6.15	20240102	48650	0.31	20240103	93000	-47.53	20230725	44100	10.66	20231101	2.05	N	267270	5000	985 억	4302842	N	N	348	N	N
103	20240103	151006	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48800	-1700	5	-3.37	12334568800	250191	119.25	50100	50200	48650	65600	35400	50500	49300.27	21.84	0	9734	52833	51666	50833	49666	48833	51250	49250	985	15100	5000	36360	50	1	19700793	9614	8.62	0.62	12	1.27	5661.00	78141.00	93000	20230725	-47.53	44100	20231101	10.66	52000	-6.15	20240102	48650	0.31	20240103	93000	-47.53	20230725	44100	10.66	20231101	2.05	N	267270	5000	985 억	4302842	N	N	10	N	N
104	20240103	141005	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48750	-1750	5	-3.47	10622491900	215043	102.49	50100	50200	48750	65600	35400	50500	49396.70	21.84	0	7722	52833	51666	50833	49666	48833	51250	49250	985	15100	5000	36360	50	1	19700793	9604	8.61	0.62	12	1.09	5661.00	78141.00	93000	20230725	-47.58	44100	20231101	10.54	52000	-6.25	20240102	48750	0.00	20240103	93000	-47.58	20230725	44100	10.54	20231101	2.05	N	267270	5000	985 억	4302842	N	N	10	N	N
105	20240103	131006	55	50.00	KOSPI	기계	N	N	N	Y	50	N	48900	-1600	5	-3.17	9002724150	181869	86.68	50100	50200	48800	65600	35400	50500	49500.76	21.84	0	7727	52833	51666	50833	49666	48833	51250	49250	985	15100	5000	36360	50	1	19700793	9634	8.64	0.63	12	0.92	5661.00	78141.00	93000	20230725	-47.42	44100	20231101	10.88	52000	-5.96	20240102	48800	0.20	20240103	93000	-47.42	20230725	44100	10.88	20231101	2.05	N	267270	5000	985 억	4302842	N	N	10	N	N
106	20240103	121011	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49400	-1100	5	-2.18	6883217900	138743	66.13	50100	50200	49350	65600	35400	50500	49610.83	21.84	0	14295	52833	51666	50833	49666	48833	51250	49250	985	15100	5000	36360	50	1	19700793	9732	8.73	0.63	12	0.70	5661.00	78141.00	93000	20230725	-46.88	44100	20231101	12.02	52000	-5.00	20240102	49350	0.10	20240103	93000	-46.88	20230725	44100	12.02	20231101	2.05	N	267270	5000	985 억	4302842	N	N	10	N	N
107	20240103	111006	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49500	-1000	5	-1.98	5793875250	116705	55.62	50100	50200	49350	65600	35400	50500	49644.96	21.84	0	15654	52833	51666	50833	49666	48833	51250	49250	985	15100	5000	36360	50	1	19700793	9752	8.74	0.63	12	0.59	5661.00	78141.00	93000	20230725	-46.77	44100	20231101	12.24	52000	-4.81	20240102	49350	0.30	20240103	93000	-46.77	20230725	44100	12.24	20231101	2.05	N	267270	5000	985 억	4302842	N	N	10	N	N
108	20240103	101006	55	50.00	KOSPI	기계	N	N	N	Y	50	N	49450	-1050	5	-2.08	4035959600	81173	38.69	50100	50200	49400	65600	35400	50500	49719.80	21.84	0	7084	52833	51666	50833	49666	48833	51250	49250	985	15100	5000	36360	50	1	19700793	9742	8.74	0.63	12	0.41	5661.00	78141.00	93000	20230725	-46.83	44100	20231101	12.13	52000	-4.90	20240102	49400	0.10	20240103	93000	-46.83	20230725	44100	12.13	20231101	2.05	N	267270	5000	985 억	4302842	N	N	10	N	N
109	20240103	091006	55	50.00	KOSPI	기계	N	N	N	Y	50	N	50000	-500	5	-0.99	795552750	15913	7.58	50100	50200	49750	65600	35400	50500	49991.65	21.84	0	4959	52833	51666	50833	49666	48833	51250	49250	985	15100	5000	36360	100	1	19700793	9850	8.83	0.64	12	0.08	5661.00	78141.00	93000	20230725	-46.24	44100	20231101	13.38	52000	-3.85	20240102	49750	0.50	20240103	93000	-46.24	20230725	44100	13.38	20231101	2.05	N	267270	5000	985 억	4302842	N	N	10	N	N
110	20240102	161003	55	50.00	KOSPI	기계	N	N	N	Y	50	N	50500	-1200	5	-2.32	10599900400	209052	143.78	51800	52000	50000	67200	36200	51700	50702.09	21.87	0	-6829	53100	52400	51600	50900	50100	52750	51250	985	15500	5000	37220	100	1	19700793	9949	8.92	0.65	12	1.06	5661.00	78141.00	93000	20230725	-45.70	44100	20231101	14.51	52000	-2.88	20240102	50000	1.00	20240102	93000	-45.70	20230725	44100	14.51	20231101	2.09	N	267270	5000	985 억	4308986	N	N	10	N	N
111	20240102	151003	55	50.00	KOSPI	기계	N	N	N	Y	50	N	50500	-1200	5	-2.32	10039691400	197954	136.14	51800	52000	50000	67200	36200	51700	50714.33	21.87	0	-8301	53100	52400	51600	50900	50100	52750	51250	985	15500	5000	37220	100	1	19700793	9949	8.92	0.65	12	1.00	5661.00	78141.00	93000	20230725	-45.70	44100	20231101	14.51	52000	-2.88	20240102	50000	1.00	20240102	93000	-45.70	20230725	44100	14.51	20231101	2.09	N	267270	5000	985 억	4308986	N	N	5	N	N
112	20240102	141004	55	50.00	KOSPI	기계	N	N	N	Y	50	N	50200	-1500	5	-2.90	8186353100	161228	110.89	51800	52000	50000	67200	36200	51700	50771.58	21.87	0	-12563	53100	52400	51600	50900	50100	52750	51250	985	15500	5000	37220	100	1	19700793	9890	8.87	0.64	12	0.82	5661.00	78141.00	93000	20230725	-46.02	44100	20231101	13.83	52000	-3.46	20240102	50000	0.40	20240102	93000	-46.02	20230725	44100	13.83	20231101	2.09	N	267270	5000	985 억	4308986	N	N	5	N	N
113	20240102	130959	55	50.00	KOSPI	기계	N	N	N	Y	50	N	50600	-1100	5	-2.13	5669198400	111187	76.47	51800	52000	50500	67200	36200	51700	50984.13	21.87	0	-8237	53100	52400	51600	50900	50100	52750	51250	985	15500	5000	37220	100	1	19700793	9969	8.94	0.65	12	0.56	5661.00	78141.00	93000	20230725	-45.59	44100	20231101	14.74	52000	-2.69	20240102	50500	0.20	20240102	93000	-45.59	20230725	44100	14.74	20231101	2.09	N	267270	5000	985 억	4308986	N	N	5	N	N
114	20240102	120957	55	50.00	KOSPI	기계	N	N	N	Y	50	N	50800	-900	5	-1.74	4472800800	87563	60.22	51800	52000	50600	67200	36200	51700	51076.71	21.87	0	-6590	53100	52400	51600	50900	50100	52750	51250	985	15500	5000	37220	100	1	19700793	10008	8.97	0.65	12	0.44	5661.00	78141.00	93000	20230725	-45.38	44100	20231101	15.19	52000	-2.31	20240102	50600	0.40	20240102	93000	-45.38	20230725	44100	15.19	20231101	2.09	N	267270	5000	985 억	4308986	N	N	5	N	N
115	20240102	110957	55	50.00	KOSPI	기계	N	N	N	Y	50	N	50900	-800	5	-1.55	3277617100	64013	44.03	51800	52000	50800	67200	36200	51700	51197.70	21.87	0	-9064	53100	52400	51600	50900	50100	52750	51250	985	15500	5000	37220	100	1	19700793	10028	8.99	0.65	12	0.32	5661.00	78141.00	93000	20230725	-45.27	44100	20231101	15.42	52000	-2.12	20240102	50800	0.20	20240102	93000	-45.27	20230725	44100	15.42	20231101	2.09	N	267270	5000	985 억	4308986	N	N	5	N	N
116	20240102	100950	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51300	-400	5	-0.77	1092413300	21201	14.58	51800	52000	51200	67200	36200	51700	51521.49	21.87	0	-3890	53100	52400	51600	50900	50100	52750	51250	985	15500	5000	37220	100	1	19700793	10107	9.06	0.66	12	0.11	5661.00	78141.00	93000	20230725	-44.84	44100	20231101	16.33	52000	-1.35	20240102	51200	0.20	20240102	93000	-44.84	20230725	44100	16.33	20231101	2.09	N	267270	5000	985 억	4308986	N	N	5	N	N
117	20240102	090936	55	50.00	KOSPI	기계	N	N	N	Y	50	N	51700	0	3	0.00	0	0	0.00	0	0	0	67200	36200	51700	0.00	21.87	0	0	53100	52400	51600	50900	50100	52750	51250	985	15500	5000	37220	100	1	19700793	10185	9.13	0.66	12	0.00	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	0	0.00	0	0	0.00	0	93000	-44.41	20230725	44100	17.23	20231101	2.09	N	267270	5000	985 억	4308986	N	N	5	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History