KissMeData/017800/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

59 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	20231031	160328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	-950	5	-2.15	9738447150	225722	302.25	44200	44700	42550	57300	30950	44150	43143.49	24.40	0	-51411	44850	44500	44000	43650	43150	44675	43825	2122	13150	5000	33550	50	1	39092385	16888	22.50	1.49	12	0.58	1920.00	29043.00	50400	20230823	-14.29	22650	20221027	90.73	50400	-14.29	20230823	25300	70.75	20230316	50400	-14.29	20230823	25000	72.80	20221103	0.43	Y	017800	5000	2122 억	9536624	N	N	80524	N	N
3	20231031	150332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	-1100	5	-2.49	9086174750	210608	282.01	44200	44700	42550	57300	30950	44150	43142.59	24.40	0	-47993	44850	44500	44000	43650	43150	44675	43825	2122	13150	5000	33550	50	1	39092385	16829	22.42	1.48	12	0.54	1920.00	29043.00	50400	20230823	-14.58	22650	20221027	90.07	50400	-14.58	20230823	25300	70.16	20230316	50400	-14.58	20230823	25000	72.20	20221103	0.43	Y	017800	5000	2122 억	9536624	N	N	2464	N	N
4	20231031	140335	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43100	-1050	5	-2.38	7858989950	182069	243.80	44200	44700	42550	57300	30950	44150	43164.89	24.40	0	-40644	44850	44500	44000	43650	43150	44675	43825	2122	13150	5000	33550	50	1	39092385	16849	22.45	1.48	12	0.47	1920.00	29043.00	50400	20230823	-14.48	22650	20221027	90.29	50400	-14.48	20230823	25300	70.36	20230316	50400	-14.48	20230823	25000	72.40	20221103	0.43	Y	017800	5000	2122 억	9536624	N	N	2464	N	N
5	20231031	130332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-1150	5	-2.60	7083334900	164074	219.70	44200	44700	42550	57300	30950	44150	43171.58	24.40	0	-38693	44850	44500	44000	43650	43150	44675	43825	2122	13150	5000	33550	50	1	39092385	16810	22.40	1.48	12	0.42	1920.00	29043.00	50400	20230823	-14.68	22650	20221027	89.85	50400	-14.68	20230823	25300	69.96	20230316	50400	-14.68	20230823	25000	72.00	20221103	0.43	Y	017800	5000	2122 억	9536624	N	N	2464	N	N
6	20231031	120327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	-1550	5	-3.51	5871170400	135725	181.74	44200	44700	42600	57300	30950	44150	43257.83	24.40	0	-33399	44850	44500	44000	43650	43150	44675	43825	2122	13150	5000	33550	50	1	39092385	16653	22.19	1.47	12	0.35	1920.00	29043.00	50400	20230823	-15.48	22650	20221027	88.08	50400	-15.48	20230823	25300	68.38	20230316	50400	-15.48	20230823	25000	70.40	20221103	0.43	Y	017800	5000	2122 억	9536624	N	N	2464	N	N
7	20231031	110338	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	-1300	5	-2.94	4571813350	105312	141.02	44200	44700	42850	57300	30950	44150	43412.08	24.40	0	-19308	44850	44500	44000	43650	43150	44675	43825	2122	13150	5000	33550	50	1	39092385	16751	22.32	1.48	12	0.27	1920.00	29043.00	50400	20230823	-14.98	22650	20221027	89.18	50400	-14.98	20230823	25300	69.37	20230316	50400	-14.98	20230823	25000	71.40	20221103	0.43	Y	017800	5000	2122 억	9536624	N	N	2464	N	N
8	20231031	100335	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	-850	5	-1.93	3363201750	77236	103.42	44200	44700	43000	57300	30950	44150	43544.48	24.40	0	-6808	44850	44500	44000	43650	43150	44675	43825	2122	13150	5000	33550	50	1	39092385	16927	22.55	1.49	12	0.20	1920.00	29043.00	50400	20230823	-14.09	22650	20221027	91.17	50400	-14.09	20230823	25300	71.15	20230316	50400	-14.09	20230823	25000	73.20	20221103	0.43	Y	017800	5000	2122 억	9536624	N	N	2464	N	N
9	20231031	090331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44600	450	2	1.02	114224250	2573	3.45	44200	44700	44200	57300	30950	44150	44393.51	24.40	0	915	44850	44500	44000	43650	43150	44675	43825	2122	13150	5000	33550	50	1	39092385	17435	23.23	1.54	12	0.01	1920.00	29043.00	50400	20230823	-11.51	22650	20221027	96.91	50400	-11.51	20230823	25300	76.28	20230316	50400	-11.51	20230823	25000	78.40	20221103	0.43	Y	017800	5000	2122 억	9536624	N	N	2464	N	N
10	20231030	160328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	650	2	1.49	3282650150	74674	23.15	43700	44350	43500	56500	30450	43500	43959.62	24.33	0	18795	48500	46000	44200	41700	39900	45100	40800	2122	13000	5000	33060	50	1	39092385	17259	22.99	1.52	12	0.19	1920.00	29043.00	50400	20230823	-12.40	22650	20221027	94.92	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	25000	76.60	20221103	0.47	N	017800	5000	2122 억	9512455	N	N	2464	N	N
11	20231030	150322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	650	2	1.49	2835930300	64546	20.01	43700	44350	43500	56500	30450	43500	43936.59	24.33	0	15617	48500	46000	44200	41700	39900	45100	40800	2122	13000	5000	33060	50	1	39092385	17259	22.99	1.52	12	0.17	1920.00	29043.00	50400	20230823	-12.40	22650	20221027	94.92	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	25000	76.60	20221103	0.47	N	017800	5000	2122 억	9512455	N	N	98084	N	N
12	20231030	140323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	450	2	1.03	2244078300	51064	15.83	43700	44350	43500	56500	30450	43500	43946.40	24.33	0	11083	48500	46000	44200	41700	39900	45100	40800	2122	13000	5000	33060	50	1	39092385	17181	22.89	1.51	12	0.13	1920.00	29043.00	50400	20230823	-12.80	22650	20221027	94.04	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25000	75.80	20221103	0.47	N	017800	5000	2122 억	9512455	N	N	98084	N	N
13	20231030	130322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	500	2	1.15	1798851700	40930	12.69	43700	44350	43500	56500	30450	43500	43949.49	24.33	0	8155	48500	46000	44200	41700	39900	45100	40800	2122	13000	5000	33060	50	1	39092385	17201	22.92	1.51	12	0.10	1920.00	29043.00	50400	20230823	-12.70	22650	20221027	94.26	50400	-12.70	20230823	25300	73.91	20230316	50400	-12.70	20230823	25000	76.00	20221103	0.47	N	017800	5000	2122 억	9512455	N	N	98084	N	N
14	20231030	120319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	600	2	1.38	1552078050	35326	10.95	43700	44350	43500	56500	30450	43500	43935.88	24.33	0	8593	48500	46000	44200	41700	39900	45100	40800	2122	13000	5000	33060	50	1	39092385	17240	22.97	1.52	12	0.09	1920.00	29043.00	50400	20230823	-12.50	22650	20221027	94.70	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	25000	76.40	20221103	0.47	N	017800	5000	2122 억	9512455	N	N	98084	N	N
15	20231030	110319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	450	2	1.03	1142050450	26025	8.07	43700	44200	43500	56500	30450	43500	43882.85	24.33	0	8068	48500	46000	44200	41700	39900	45100	40800	2122	13000	5000	33060	50	1	39092385	17181	22.89	1.51	12	0.07	1920.00	29043.00	50400	20230823	-12.80	22650	20221027	94.04	50400	-12.80	20230823	25300	73.72	20230316	50400	-12.80	20230823	25000	75.80	20221103	0.47	N	017800	5000	2122 억	9512455	N	N	98084	N	N
16	20231030	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43800	300	2	0.69	906483650	20656	6.40	43700	44200	43500	56500	30450	43500	43884.80	24.33	0	8019	48500	46000	44200	41700	39900	45100	40800	2122	13000	5000	33060	50	1	39092385	17122	22.81	1.51	12	0.05	1920.00	29043.00	50400	20230823	-13.10	22650	20221027	93.38	50400	-13.10	20230823	25300	73.12	20230316	50400	-13.10	20230823	25000	75.20	20221103	0.47	N	017800	5000	2122 억	9512455	N	N	98084	N	N
17	20231030	090317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	250	2	0.57	64639400	1473	0.46	43700	44150	43700	56500	30450	43500	43883.34	24.33	0	918	48500	46000	44200	41700	39900	45100	40800	2122	13000	5000	33060	50	1	39092385	17103	22.79	1.51	12	0.00	1920.00	29043.00	50400	20230823	-13.19	22650	20221027	93.16	50400	-13.19	20230823	25300	72.92	20230316	50400	-13.19	20230823	25000	75.00	20221103	0.47	N	017800	5000	2122 억	9512455	N	N	98084	N	N
18	20231027	160302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	-3200	5	-6.85	14188255450	322338	136.48	46700	46700	42400	60700	32700	46700	44016.99	24.53	0	-115670	48000	47350	46300	45650	44600	47675	45975	2122	14000	5000	35490	50	1	39092385	17005	22.66	1.50	12	0.82	1920.00	29043.00	50400	20230823	-13.69	22650	20221027	92.05	50400	-13.69	20230823	25300	71.94	20230316	50400	-13.69	20230823	22650	92.05	20221027	0.47	Y	017800	5000	2122 억	9588228	N	N	98082	N	N
19	20231027	150320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43800	-2900	5	-6.21	13420121650	304705	129.01	46700	46700	42400	60700	32700	46700	44043.00	24.53	0	-110690	48000	47350	46300	45650	44600	47675	45975	2122	14000	5000	35490	50	1	39092385	17122	22.81	1.51	12	0.78	1920.00	29043.00	50400	20230823	-13.10	22650	20221027	93.38	50400	-13.10	20230823	25300	73.12	20230316	50400	-13.10	20230823	22650	93.38	20221027	0.47	Y	017800	5000	2122 억	9588228	N	N	34854	N	N
20	20231027	140319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	-2550	5	-5.46	12101562600	274730	116.32	46700	46700	42400	60700	32700	46700	44048.93	24.53	0	-95056	48000	47350	46300	45650	44600	47675	45975	2122	14000	5000	35490	50	1	39092385	17259	22.99	1.52	12	0.70	1920.00	29043.00	50400	20230823	-12.40	22650	20221027	94.92	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	22650	94.92	20221027	0.47	Y	017800	5000	2122 억	9588228	N	N	34854	N	N
21	20231027	130316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-3700	5	-7.92	8709742450	195908	82.95	46700	46700	42750	60700	32700	46700	44458.33	24.53	0	-83780	48000	47350	46300	45650	44600	47675	45975	2122	14000	5000	35490	50	1	39092385	16810	22.40	1.48	12	0.50	1920.00	29043.00	50400	20230823	-14.68	22650	20221027	89.85	50400	-14.68	20230823	25300	69.96	20230316	50400	-14.68	20230823	22650	89.85	20221027	0.47	Y	017800	5000	2122 억	9588228	N	N	34854	N	N
22	20231027	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	-2300	5	-4.93	5583930350	124061	52.53	46700	46700	44150	60700	32700	46700	45009.55	24.53	0	-60315	48000	47350	46300	45650	44600	47675	45975	2122	14000	5000	35490	50	1	39092385	17357	23.12	1.53	12	0.32	1920.00	29043.00	50400	20230823	-11.90	22650	20221027	96.03	50400	-11.90	20230823	25300	75.49	20230316	50400	-11.90	20230823	22650	96.03	20221027	0.47	Y	017800	5000	2122 억	9588228	N	N	34854	N	N
23	20231027	110322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44450	-2250	5	-4.82	4643649550	102891	43.56	46700	46700	44150	60700	32700	46700	45131.74	24.53	0	-50250	48000	47350	46300	45650	44600	47675	45975	2122	14000	5000	35490	50	1	39092385	17377	23.15	1.53	12	0.26	1920.00	29043.00	50400	20230823	-11.81	22650	20221027	96.25	50400	-11.81	20230823	25300	75.69	20230316	50400	-11.81	20230823	22650	96.25	20221027	0.47	Y	017800	5000	2122 억	9588228	N	N	34854	N	N
24	20231027	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44850	-1850	5	-3.96	2289848850	50124	21.22	46700	46700	44800	60700	32700	46700	45683.68	24.53	0	-18995	48000	47350	46300	45650	44600	47675	45975	2122	14000	5000	35490	50	1	39092385	17533	23.36	1.54	12	0.13	1920.00	29043.00	50400	20230823	-11.01	22650	20221027	98.01	50400	-11.01	20230823	25300	77.27	20230316	50400	-11.01	20230823	22650	98.01	20221027	0.47	Y	017800	5000	2122 억	9588228	N	N	34854	N	N
25	20231027	090317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46200	-500	5	-1.07	130390550	2808	1.19	46700	46700	46100	60700	32700	46700	46435.38	24.53	0	-61	48000	47350	46300	45650	44600	47675	45975	2122	14000	5000	35490	50	1	39092385	18061	24.06	1.59	12	0.01	1920.00	29043.00	50400	20230823	-8.33	22650	20221027	103.97	50400	-8.33	20230823	25300	82.61	20230316	50400	-8.33	20230823	22650	103.97	20221027	0.47	Y	017800	5000	2122 억	9588228	N	N	34854	N	N
26	20231026	160314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46700	700	2	1.52	10898129450	235818	97.97	46250	46950	45250	59800	32200	46000	46213.45	24.59	0	-24511	49166	47582	46116	44532	43066	46850	43800	2122	13800	5000	34960	50	1	39092385	18256	24.32	1.61	12	0.60	1920.00	29043.00	50400	20230823	-7.34	22650	20221027	106.18	50400	-7.34	20230823	25300	84.58	20230316	50400	-7.34	20230823	22650	106.18	20221027	0.51	Y	017800	5000	2122 억	9614067	N	N	34854	N	N
27	20231026	150315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46800	800	2	1.74	9874841450	213917	88.87	46250	46950	45250	59800	32200	46000	46162.02	24.59	0	-22644	49166	47582	46116	44532	43066	46850	43800	2122	13800	5000	34960	50	1	39092385	18295	24.38	1.61	12	0.55	1920.00	29043.00	50400	20230823	-7.14	22650	20221027	106.62	50400	-7.14	20230823	25300	84.98	20230316	50400	-7.14	20230823	22650	106.62	20221027	0.51	Y	017800	5000	2122 억	9614067	N	N	51245	N	N
28	20231026	140316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46400	400	2	0.87	6809907800	148311	61.61	46250	46400	45250	59800	32200	46000	45916.40	24.59	0	-36815	49166	47582	46116	44532	43066	46850	43800	2122	13800	5000	34960	50	1	39092385	18139	24.17	1.60	12	0.38	1920.00	29043.00	50400	20230823	-7.94	22650	20221027	104.86	50400	-7.94	20230823	25300	83.40	20230316	50400	-7.94	20230823	22650	104.86	20221027	0.51	Y	017800	5000	2122 억	9614067	N	N	51245	N	N
29	20231026	130315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45950	-50	5	-0.11	4443282800	96997	40.30	46250	46300	45250	59800	32200	46000	45808.46	24.59	0	-28956	49166	47582	46116	44532	43066	46850	43800	2122	13800	5000	34960	50	1	39092385	17963	23.93	1.58	12	0.25	1920.00	29043.00	50400	20230823	-8.83	22650	20221027	102.87	50400	-8.83	20230823	25300	81.62	20230316	50400	-8.83	20230823	22650	102.87	20221027	0.51	Y	017800	5000	2122 억	9614067	N	N	51245	N	N
30	20231026	120315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45800	-200	5	-0.43	3886420900	84876	35.26	46250	46300	45250	59800	32200	46000	45789.40	24.59	0	-26811	49166	47582	46116	44532	43066	46850	43800	2122	13800	5000	34960	50	1	39092385	17904	23.85	1.58	12	0.22	1920.00	29043.00	50400	20230823	-9.13	22650	20221027	102.21	50400	-9.13	20230823	25300	81.03	20230316	50400	-9.13	20230823	22650	102.21	20221027	0.51	Y	017800	5000	2122 억	9614067	N	N	51245	N	N
31	20231026	110318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	0	3	0.00	2837692550	62020	25.77	46250	46300	45250	59800	32200	46000	45754.48	24.59	0	-12398	49166	47582	46116	44532	43066	46850	43800	2122	13800	5000	34960	50	1	39092385	17982	23.96	1.58	12	0.16	1920.00	29043.00	50400	20230823	-8.73	22650	20221027	103.09	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	22650	103.09	20221027	0.51	Y	017800	5000	2122 억	9614067	N	N	51245	N	N
32	20231026	100317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45850	-150	5	-0.33	2028917150	44386	18.44	46250	46300	45250	59800	32200	46000	45710.75	24.59	0	-10661	49166	47582	46116	44532	43066	46850	43800	2122	13800	5000	34960	50	1	39092385	17924	23.88	1.58	12	0.11	1920.00	29043.00	50400	20230823	-9.03	22650	20221027	102.43	50400	-9.03	20230823	25300	81.23	20230316	50400	-9.03	20230823	22650	102.43	20221027	0.51	Y	017800	5000	2122 억	9614067	N	N	51245	N	N
33	20231026	090315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	0	3	0.00	389319150	8486	3.53	46250	46300	45500	59800	32200	46000	45877.82	24.59	0	323	49166	47582	46116	44532	43066	46850	43800	2122	13800	5000	34960	50	1	39092385	17982	23.96	1.58	12	0.02	1920.00	29043.00	50400	20230823	-8.73	22650	20221027	103.09	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	22650	103.09	20221027	0.51	Y	017800	5000	2122 억	9614067	N	N	51245	N	N
34	20231025	160316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	-750	5	-1.60	11053733850	239945	97.47	46750	47700	44650	60700	32750	46750	46067.78	24.80	0	-48021	48483	47616	46633	45766	44783	48050	46200	2122	13950	5000	35530	50	1	39092385	17982	23.96	1.58	12	0.61	1920.00	29043.00	50400	20230823	-8.73	22650	20221027	103.09	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	22650	103.09	20221027	0.54	Y	017800	5000	2122 억	9695883	N	N	51175	N	N
35	20231025	150317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46150	-600	5	-1.28	10392614950	225572	91.63	46750	47700	44650	60700	32750	46750	46072.27	24.80	0	-43330	48483	47616	46633	45766	44783	48050	46200	2122	13950	5000	35530	50	1	39092385	18041	24.04	1.59	12	0.58	1920.00	29043.00	50400	20230823	-8.43	22650	20221027	103.75	50400	-8.43	20230823	25300	82.41	20230316	50400	-8.43	20230823	22650	103.75	20221027	0.54	Y	017800	5000	2122 억	9695883	N	N	60738	N	N
36	20231025	140314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46250	-500	5	-1.07	9207165350	199916	81.21	46750	47700	44650	60700	32750	46750	46055.17	24.80	0	-41160	48483	47616	46633	45766	44783	48050	46200	2122	13950	5000	35530	50	1	39092385	18080	24.09	1.59	12	0.51	1920.00	29043.00	50400	20230823	-8.23	22650	20221027	104.19	50400	-8.23	20230823	25300	82.81	20230316	50400	-8.23	20230823	22650	104.19	20221027	0.54	Y	017800	5000	2122 억	9695883	N	N	60738	N	N
37	20231025	130316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46250	-500	5	-1.07	8541738300	185527	75.36	46750	47700	44650	60700	32750	46750	46040.41	24.80	0	-38250	48483	47616	46633	45766	44783	48050	46200	2122	13950	5000	35530	50	1	39092385	18080	24.09	1.59	12	0.47	1920.00	29043.00	50400	20230823	-8.23	22650	20221027	104.19	50400	-8.23	20230823	25300	82.81	20230316	50400	-8.23	20230823	22650	104.19	20221027	0.54	Y	017800	5000	2122 억	9695883	N	N	60738	N	N
38	20231025	120314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	-700	5	-1.50	7646512150	166092	67.47	46750	47700	44650	60700	32750	46750	46037.81	24.80	0	-33449	48483	47616	46633	45766	44783	48050	46200	2122	13950	5000	35530	50	1	39092385	18002	23.98	1.59	12	0.42	1920.00	29043.00	50400	20230823	-8.63	22650	20221027	103.31	50400	-8.63	20230823	25300	82.02	20230316	50400	-8.63	20230823	22650	103.31	20221027	0.54	Y	017800	5000	2122 억	9695883	N	N	60738	N	N
39	20231025	110314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45800	-950	5	-2.03	6383909000	138649	56.32	46750	47700	44650	60700	32750	46750	46043.67	24.80	0	-32990	48483	47616	46633	45766	44783	48050	46200	2122	13950	5000	35530	50	1	39092385	17904	23.85	1.58	12	0.35	1920.00	29043.00	50400	20230823	-9.13	22650	20221027	102.21	50400	-9.13	20230823	25300	81.03	20230316	50400	-9.13	20230823	22650	102.21	20221027	0.54	Y	017800	5000	2122 억	9695883	N	N	60738	N	N
40	20231025	100314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	-700	5	-1.50	3367780050	72281	29.36	46750	47700	46050	60700	32750	46750	46592.88	24.80	0	-23045	48483	47616	46633	45766	44783	48050	46200	2122	13950	5000	35530	50	1	39092385	18002	23.98	1.59	12	0.18	1920.00	29043.00	50400	20230823	-8.63	22650	20221027	103.31	50400	-8.63	20230823	25300	82.02	20230316	50400	-8.63	20230823	22650	103.31	20221027	0.54	Y	017800	5000	2122 억	9695883	N	N	60738	N	N
41	20231025	090315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47050	300	2	0.64	146271350	3120	1.27	46750	47050	46650	60700	32750	46750	46881.84	24.80	0	373	48483	47616	46633	45766	44783	48050	46200	2122	13950	5000	35530	50	1	39092385	18393	24.51	1.62	12	0.01	1920.00	29043.00	50400	20230823	-6.65	22650	20221027	107.73	50400	-6.65	20230823	25300	85.97	20230316	50400	-6.65	20230823	22650	107.73	20221027	0.54	Y	017800	5000	2122 억	9695883	N	N	60738	N	N
42	20231024	160309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46750	800	2	1.74	11474186650	246021	124.33	46300	47500	45650	59700	32200	45950	46639.03	24.87	42	-20768	46616	46282	45816	45482	45016	46450	45650	2122	13750	5000	34920	50	1	39092385	18276	24.35	1.61	12	0.63	1920.00	29043.00	50400	20230823	-7.24	22650	20221027	106.40	50400	-7.24	20230823	25300	84.78	20230316	50400	-7.24	20230823	22650	106.40	20221027	0.58	Y	017800	5000	2122 억	9721178	N	N	60738	N	N
43	20231024	150314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46800	850	2	1.85	11238289100	240976	121.78	46300	47500	45650	59700	32200	45950	46636.55	24.87	42	-20926	46616	46282	45816	45482	45016	46450	45650	2122	13750	5000	34920	50	1	39092385	18295	24.38	1.61	12	0.62	1920.00	29043.00	50400	20230823	-7.14	22650	20221027	106.62	50400	-7.14	20230823	25300	84.98	20230316	50400	-7.14	20230823	22650	106.62	20221027	0.58	Y	017800	5000	2122 억	9721178	N	N	62579	N	N
44	20231024	140308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46950	1000	2	2.18	10476296700	224692	113.55	46300	47500	45650	59700	32200	45950	46625.15	24.87	42	-18745	46616	46282	45816	45482	45016	46450	45650	2122	13750	5000	34920	50	1	39092385	18354	24.45	1.62	12	0.57	1920.00	29043.00	50400	20230823	-6.85	22650	20221027	107.28	50400	-6.85	20230823	25300	85.57	20230316	50400	-6.85	20230823	22650	107.28	20221027	0.58	Y	017800	5000	2122 억	9721178	N	N	62579	N	N
45	20231024	130313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47050	1100	2	2.39	10013716750	214806	108.55	46300	47500	45650	59700	32200	45950	46617.49	24.87	42	-18299	46616	46282	45816	45482	45016	46450	45650	2122	13750	5000	34920	50	1	39092385	18393	24.51	1.62	12	0.55	1920.00	29043.00	50400	20230823	-6.65	22650	20221027	107.73	50400	-6.65	20230823	25300	85.97	20230316	50400	-6.65	20230823	22650	107.73	20221027	0.58	Y	017800	5000	2122 억	9721178	N	N	62579	N	N
46	20231024	120316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47300	1350	2	2.94	8780637900	188680	95.35	46300	47500	45650	59700	32200	45950	46537.20	24.87	42	-13797	46616	46282	45816	45482	45016	46450	45650	2122	13750	5000	34920	50	1	39092385	18491	24.64	1.63	12	0.48	1920.00	29043.00	50400	20230823	-6.15	22650	20221027	108.83	50400	-6.15	20230823	25300	86.96	20230316	50400	-6.15	20230823	22650	108.83	20221027	0.58	Y	017800	5000	2122 억	9721178	N	N	62579	N	N
47	20231024	110312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	50	2	0.11	3675068100	79771	40.31	46300	46450	45650	59700	32200	45950	46070.23	24.87	42	-23860	46616	46282	45816	45482	45016	46450	45650	2122	13750	5000	34920	50	1	39092385	17982	23.96	1.58	12	0.20	1920.00	29043.00	50400	20230823	-8.73	22650	20221027	103.09	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	22650	103.09	20221027	0.58	Y	017800	5000	2122 억	9721178	N	N	62579	N	N
48	20231024	100310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46250	300	2	0.65	1312217000	28491	14.40	46300	46300	45650	59700	32200	45950	46057.25	24.87	42	-5588	46616	46282	45816	45482	45016	46450	45650	2122	13750	5000	34920	50	1	39092385	18080	24.09	1.59	12	0.07	1920.00	29043.00	50400	20230823	-8.23	22650	20221027	104.19	50400	-8.23	20230823	25300	82.81	20230316	50400	-8.23	20230823	22650	104.19	20221027	0.58	Y	017800	5000	2122 억	9721178	N	N	62579	N	N
49	20231024	090311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45900	-50	5	-0.11	107759500	2344	1.18	46300	46300	45650	59700	32200	45950	45972.49	24.87	42	-550	46616	46282	45816	45482	45016	46450	45650	2122	13750	5000	34920	50	1	39092385	17943	23.91	1.58	12	0.01	1920.00	29043.00	50400	20230823	-8.93	22650	20221027	102.65	50400	-8.93	20230823	25300	81.42	20230316	50400	-8.93	20230823	22650	102.65	20221027	0.58	Y	017800	5000	2122 억	9721178	N	N	62579	N	N
50	20231023	160307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45950	500	2	1.10	9069559000	197741	68.13	45500	46150	45350	59000	31850	45450	45865.83	24.99	0	-57870	47183	46316	45733	44866	44283	46025	44575	2122	13550	5000	34540	50	1	39092385	17963	23.93	1.58	12	0.51	1920.00	29043.00	50400	20230823	-8.83	22650	20221027	102.87	50400	-8.83	20230823	25300	81.62	20230316	50400	-8.83	20230823	22650	102.87	20221027	0.56	Y	017800	5000	2122 억	9768737	N	N	62579	N	N
51	20231023	150307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45900	450	2	0.99	8087429900	176337	60.76	45500	46150	45350	59000	31850	45450	45863.49	24.99	0	-54658	47183	46316	45733	44866	44283	46025	44575	2122	13550	5000	34540	50	1	39092385	17943	23.91	1.58	12	0.45	1920.00	29043.00	50400	20230823	-8.93	22650	20221027	102.65	50400	-8.93	20230823	25300	81.42	20230316	50400	-8.93	20230823	22650	102.65	20221027	0.56	Y	017800	5000	2122 억	9768737	N	N	88826	N	N
52	20231023	140309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45950	500	2	1.10	6061220250	132150	45.53	45500	46150	45350	59000	31850	45450	45866.22	24.99	0	-33555	47183	46316	45733	44866	44283	46025	44575	2122	13550	5000	34540	50	1	39092385	17963	23.93	1.58	12	0.34	1920.00	29043.00	50400	20230823	-8.83	22650	20221027	102.87	50400	-8.83	20230823	25300	81.62	20230316	50400	-8.83	20230823	22650	102.87	20221027	0.56	Y	017800	5000	2122 억	9768737	N	N	88826	N	N
53	20231023	130308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	550	2	1.21	4538173450	99064	34.13	45500	46100	45350	59000	31850	45450	45810.52	24.99	0	-21221	47183	46316	45733	44866	44283	46025	44575	2122	13550	5000	34540	50	1	39092385	17982	23.96	1.58	12	0.25	1920.00	29043.00	50400	20230823	-8.73	22650	20221027	103.09	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	22650	103.09	20221027	0.56	Y	017800	5000	2122 억	9768737	N	N	88826	N	N
54	20231023	120307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45800	350	2	0.77	3489618250	76264	26.28	45500	46050	45350	59000	31850	45450	45757.09	24.99	0	-13467	47183	46316	45733	44866	44283	46025	44575	2122	13550	5000	34540	50	1	39092385	17904	23.85	1.58	12	0.20	1920.00	29043.00	50400	20230823	-9.13	22650	20221027	102.21	50400	-9.13	20230823	25300	81.03	20230316	50400	-9.13	20230823	22650	102.21	20221027	0.56	Y	017800	5000	2122 억	9768737	N	N	88826	N	N
55	20231023	110308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	550	2	1.21	2283261050	49948	17.21	45500	46000	45350	59000	31850	45450	45712.77	24.99	0	-3338	47183	46316	45733	44866	44283	46025	44575	2122	13550	5000	34540	50	1	39092385	17982	23.96	1.58	12	0.13	1920.00	29043.00	50400	20230823	-8.73	22650	20221027	103.09	50400	-8.73	20230823	25300	81.82	20230316	50400	-8.73	20230823	22650	103.09	20221027	0.56	Y	017800	5000	2122 억	9768737	N	N	88826	N	N
56	20231023	100306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45750	300	2	0.66	891511200	19580	6.75	45500	45850	45350	59000	31850	45450	45531.73	24.99	0	320	47183	46316	45733	44866	44283	46025	44575	2122	13550	5000	34540	50	1	39092385	17885	23.83	1.58	12	0.05	1920.00	29043.00	50400	20230823	-9.23	22650	20221027	101.99	50400	-9.23	20230823	25300	80.83	20230316	50400	-9.23	20230823	22650	101.99	20221027	0.56	Y	017800	5000	2122 억	9768737	N	N	88826	N	N
57	20231023	090311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45450	0	3	0.00	72510750	1591	0.55	45500	45800	45450	59000	31850	45450	45575.66	24.99	0	282	47183	46316	45733	44866	44283	46025	44575	2122	13550	5000	34540	50	1	39092385	17767	23.67	1.56	12	0.00	1920.00	29043.00	50400	20230823	-9.82	22650	20221027	100.66	50400	-9.82	20230823	25300	79.64	20230316	50400	-9.82	20230823	22650	100.66	20221027	0.56	Y	017800	5000	2122 억	9768737	N	N	88826	N	N
58	20231020	160307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45450	-750	5	-1.62	13286676000	290009	180.61	46350	46600	45150	60000	32350	46200	45814.78	25.25	0	-98109	46933	46566	45833	45466	44733	46750	45650	2122	13800	5000	35110	50	1	39092385	17767	23.67	1.56	12	0.74	1920.00	29043.00	50400	20230823	-9.82	22650	20221027	100.66	50400	-9.82	20230823	25300	79.64	20230316	50400	-9.82	20230823	22650	100.66	20221027	0.63	Y	017800	5000	2122 억	9871802	N	N	88826	N	N
59	20231020	150307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45850	-350	5	-0.76	11564225750	252197	157.06	46350	46600	45150	60000	32350	46200	45853.94	25.25	0	-85453	46933	46566	45833	45466	44733	46750	45650	2122	13800	5000	35110	50	1	39092385	17924	23.88	1.58	12	0.65	1920.00	29043.00	50400	20230823	-9.03	22650	20221027	102.43	50400	-9.03	20230823	25300	81.23	20230316	50400	-9.03	20230823	22650	102.43	20221027	0.63	Y	017800	5000	2122 억	9871802	N	N	50972	N	N
60	20231020	140308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46500	300	2	0.65	10076385250	219884	136.94	46350	46600	45150	60000	32350	46200	45825.91	25.25	0	-77343	46933	46566	45833	45466	44733	46750	45650	2122	13800	5000	35110	50	1	39092385	18178	24.22	1.60	12	0.56	1920.00	29043.00	50400	20230823	-7.74	22650	20221027	105.30	50400	-7.74	20230823	25300	83.79	20230316	50400	-7.74	20230823	22650	105.30	20221027	0.63	Y	017800	5000	2122 억	9871802	N	N	50972	N	N
61	20231020	130301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46200	0	3	0.00	7871351950	172306	107.31	46350	46450	45150	60000	32350	46200	45682.40	25.25	0	-70333	46933	46566	45833	45466	44733	46750	45650	2122	13800	5000	35110	50	1	39092385	18061	24.06	1.59	12	0.44	1920.00	29043.00	50400	20230823	-8.33	22650	20221027	103.97	50400	-8.33	20230823	25300	82.61	20230316	50400	-8.33	20230823	22650	103.97	20221027	0.63	Y	017800	5000	2122 억	9871802	N	N	50972	N	N
62	20231020	120305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45800	-400	5	-0.87	6576494750	144145	89.77	46350	46450	45150	60000	32350	46200	45624.16	25.25	0	-62304	46933	46566	45833	45466	44733	46750	45650	2122	13800	5000	35110	50	1	39092385	17904	23.85	1.58	12	0.37	1920.00	29043.00	50400	20230823	-9.13	22650	20221027	102.21	50400	-9.13	20230823	25300	81.03	20230316	50400	-9.13	20230823	22650	102.21	20221027	0.63	Y	017800	5000	2122 억	9871802	N	N	50972	N	N
63	20231020	110307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45600	-600	5	-1.30	4818054150	105652	65.80	46350	46450	45150	60000	32350	46200	45603.06	25.25	0	-51783	46933	46566	45833	45466	44733	46750	45650	2122	13800	5000	35110	50	1	39092385	17826	23.75	1.57	12	0.27	1920.00	29043.00	50400	20230823	-9.52	22650	20221027	101.32	50400	-9.52	20230823	25300	80.24	20230316	50400	-9.52	20230823	22650	101.32	20221027	0.63	Y	017800	5000	2122 억	9871802	N	N	50972	N	N
64	20231020	100305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45300	-900	5	-1.95	3196528100	69974	43.58	46350	46450	45150	60000	32350	46200	45681.65	25.25	0	-35157	46933	46566	45833	45466	44733	46750	45650	2122	13800	5000	35110	50	1	39092385	17709	23.59	1.56	12	0.18	1920.00	29043.00	50400	20230823	-10.12	22650	20221027	100.00	50400	-10.12	20230823	25300	79.05	20230316	50400	-10.12	20230823	22650	100.00	20221027	0.63	Y	017800	5000	2122 억	9871802	N	N	50972	N	N
65	20231020	090307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45800	-400	5	-0.87	886422150	19173	11.94	46350	46450	45800	60000	32350	46200	46232.84	25.25	0	-14197	46933	46566	45833	45466	44733	46750	45650	2122	13800	5000	35110	50	1	39092385	17904	23.85	1.58	12	0.05	1920.00	29043.00	50400	20230823	-9.13	22650	20221027	102.21	50400	-9.13	20230823	25300	81.03	20230316	50400	-9.13	20230823	22650	102.21	20221027	0.63	Y	017800	5000	2122 억	9871802	N	N	50972	N	N
66	20231019	160304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46200	500	2	1.09	7320126300	160187	45.54	45100	46200	45100	59400	32000	45700	45697.00	25.24	-1386	-45176	47100	46400	45250	44550	43400	46750	44900	2122	13700	5000	34730	50	1	39092385	18061	24.06	1.59	12	0.41	1920.00	29043.00	50400	20230823	-8.33	22600	20221017	104.42	50400	-8.33	20230823	25300	82.61	20230316	50400	-8.33	20230823	22650	103.97	20221027	0.65	Y	017800	5000	2122 억	9867317	N	N	50972	N	N
67	20231019	150304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45850	150	2	0.33	6041762000	132441	37.65	45100	45900	45100	59400	32000	45700	45618.52	25.24	-1386	-39976	47100	46400	45250	44550	43400	46750	44900	2122	13700	5000	34730	50	1	39092385	17924	23.88	1.58	12	0.34	1920.00	29043.00	50400	20230823	-9.03	22600	20221017	102.88	50400	-9.03	20230823	25300	81.23	20230316	50400	-9.03	20230823	22650	102.43	20221027	0.65	Y	017800	5000	2122 억	9867317	N	N	44159	N	N
68	20231019	140305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45800	100	2	0.22	4933890900	108236	30.77	45100	45900	45100	59400	32000	45700	45584.56	25.24	-1386	-30320	47100	46400	45250	44550	43400	46750	44900	2122	13700	5000	34730	50	1	39092385	17904	23.85	1.58	12	0.28	1920.00	29043.00	50400	20230823	-9.13	22600	20221017	102.65	50400	-9.13	20230823	25300	81.03	20230316	50400	-9.13	20230823	22650	102.21	20221027	0.65	Y	017800	5000	2122 억	9867317	N	N	44159	N	N
69	20231019	130303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45650	-50	5	-0.11	3760673650	82611	23.49	45100	45800	45100	59400	32000	45700	45522.67	25.24	-1386	-24761	47100	46400	45250	44550	43400	46750	44900	2122	13700	5000	34730	50	1	39092385	17846	23.78	1.57	12	0.21	1920.00	29043.00	50400	20230823	-9.42	22600	20221017	101.99	50400	-9.42	20230823	25300	80.43	20230316	50400	-9.42	20230823	22650	101.55	20221027	0.65	Y	017800	5000	2122 억	9867317	N	N	44159	N	N
70	20231019	120304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45750	50	2	0.11	2841846800	62478	17.76	45100	45800	45100	59400	32000	45700	45485.56	25.24	-1386	-13842	47100	46400	45250	44550	43400	46750	44900	2122	13700	5000	34730	50	1	39092385	17885	23.83	1.58	12	0.16	1920.00	29043.00	50400	20230823	-9.23	22600	20221017	102.43	50400	-9.23	20230823	25300	80.83	20230316	50400	-9.23	20230823	22650	101.99	20221027	0.65	Y	017800	5000	2122 억	9867317	N	N	44159	N	N
71	20231019	110305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45650	-50	5	-0.11	2059654250	45355	12.89	45100	45800	45100	59400	32000	45700	45411.85	25.24	-1386	-6028	47100	46400	45250	44550	43400	46750	44900	2122	13700	5000	34730	50	1	39092385	17846	23.78	1.57	12	0.12	1920.00	29043.00	50400	20230823	-9.42	22600	20221017	101.99	50400	-9.42	20230823	25300	80.43	20230316	50400	-9.42	20230823	22650	101.55	20221027	0.65	Y	017800	5000	2122 억	9867317	N	N	44159	N	N
72	20231019	100303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45350	-350	5	-0.77	1267525750	27946	7.95	45100	45800	45100	59400	32000	45700	45356.25	25.24	-1386	-3712	47100	46400	45250	44550	43400	46750	44900	2122	13700	5000	34730	50	1	39092385	17728	23.62	1.56	12	0.07	1920.00	29043.00	50400	20230823	-10.02	22600	20221017	100.66	50400	-10.02	20230823	25300	79.25	20230316	50400	-10.02	20230823	22650	100.22	20221027	0.65	Y	017800	5000	2122 억	9867317	N	N	44159	N	N
73	20231019	090305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45700	0	3	0.00	103500250	2277	0.65	45100	45800	45100	59400	32000	45700	45454.66	25.24	-1386	-415	47100	46400	45250	44550	43400	46750	44900	2122	13700	5000	34730	50	1	39092385	17865	23.80	1.57	12	0.01	1920.00	29043.00	50400	20230823	-9.33	22600	20221017	102.21	50400	-9.33	20230823	25300	80.63	20230316	50400	-9.33	20230823	22650	101.77	20221027	0.65	Y	017800	5000	2122 억	9867317	N	N	44159	N	N
74	20231018	160305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45700	1600	2	3.63	15644694600	344242	190.92	44300	45950	44100	57300	30900	44100	45446.69	25.23	0	-34240	44966	44532	43966	43532	42966	44750	43750	2122	13200	5000	33510	50	1	39092385	17865	23.80	1.57	12	0.88	1920.00	29043.00	50400	20230823	-9.33	22100	20221014	106.79	50400	-9.33	20230823	25300	80.63	20230316	50400	-9.33	20230823	22650	101.77	20221027	0.62	Y	017800	5000	2122 억	9864719	N	N	44159	N	N
75	20231018	150302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45700	1600	2	3.63	8935922500	197403	109.48	44300	45950	44100	57300	30900	44100	45267.41	25.23	0	-33699	44966	44532	43966	43532	42966	44750	43750	2122	13200	5000	33510	50	1	39092385	17865	23.80	1.57	12	0.50	1920.00	29043.00	50400	20230823	-9.33	22100	20221014	106.79	50400	-9.33	20230823	25300	80.63	20230316	50400	-9.33	20230823	22650	101.77	20221027	0.62	Y	017800	5000	2122 억	9864719	N	N	34318	N	N
76	20231018	140301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45750	1650	2	3.74	6660508050	147499	81.80	44300	45950	44100	57300	30900	44100	45156.29	25.23	0	-15310	44966	44532	43966	43532	42966	44750	43750	2122	13200	5000	33510	50	1	39092385	17885	23.83	1.58	12	0.38	1920.00	29043.00	50400	20230823	-9.23	22100	20221014	107.01	50400	-9.23	20230823	25300	80.83	20230316	50400	-9.23	20230823	22650	101.99	20221027	0.62	Y	017800	5000	2122 억	9864719	N	N	34318	N	N
77	20231018	130259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45450	1350	2	3.06	5462544250	121296	67.27	44300	45550	44100	57300	30900	44100	45034.83	25.23	0	-10877	44966	44532	43966	43532	42966	44750	43750	2122	13200	5000	33510	50	1	39092385	17767	23.67	1.56	12	0.31	1920.00	29043.00	50400	20230823	-9.82	22100	20221014	105.66	50400	-9.82	20230823	25300	79.64	20230316	50400	-9.82	20230823	22650	100.66	20221027	0.62	Y	017800	5000	2122 억	9864719	N	N	34318	N	N
78	20231018	120304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	1150	2	2.61	4376685350	97354	53.99	44300	45550	44100	57300	30900	44100	44956.40	25.23	0	-4861	44966	44532	43966	43532	42966	44750	43750	2122	13200	5000	33510	50	1	39092385	17689	23.57	1.56	12	0.25	1920.00	29043.00	50400	20230823	-10.22	22100	20221014	104.75	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	22650	99.78	20221027	0.62	Y	017800	5000	2122 억	9864719	N	N	34318	N	N
79	20231018	110302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45200	1100	2	2.49	2908998650	64962	36.03	44300	45300	44100	57300	30900	44100	44780.00	25.23	0	88	44966	44532	43966	43532	42966	44750	43750	2122	13200	5000	33510	50	1	39092385	17670	23.54	1.56	12	0.17	1920.00	29043.00	50400	20230823	-10.32	22100	20221014	104.52	50400	-10.32	20230823	25300	78.66	20230316	50400	-10.32	20230823	22650	99.56	20221027	0.62	Y	017800	5000	2122 억	9864719	N	N	34318	N	N
80	20231018	100303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44850	750	2	1.70	1401627300	31375	17.40	44300	45100	44100	57300	30900	44100	44673.38	25.23	0	2578	44966	44532	43966	43532	42966	44750	43750	2122	13200	5000	33510	50	1	39092385	17533	23.36	1.54	12	0.08	1920.00	29043.00	50400	20230823	-11.01	22100	20221014	102.94	50400	-11.01	20230823	25300	77.27	20230316	50400	-11.01	20230823	22650	98.01	20221027	0.62	Y	017800	5000	2122 억	9864719	N	N	34318	N	N
81	20231018	090301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44600	500	2	1.13	116553900	2619	1.45	44300	44750	44100	57300	30900	44100	44503.21	25.23	0	271	44966	44532	43966	43532	42966	44750	43750	2122	13200	5000	33510	50	1	39092385	17435	23.23	1.54	12	0.01	1920.00	29043.00	50400	20230823	-11.51	22100	20221014	101.81	50400	-11.51	20230823	25300	76.28	20230316	50400	-11.51	20230823	22650	96.91	20221027	0.62	Y	017800	5000	2122 억	9864719	N	N	34318	N	N
82	20231017	160303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	400	2	0.92	7910724200	180277	50.62	44000	44400	43400	56800	30600	43700	43880.69	25.33	0	-54903	47433	45566	44433	42566	41433	45000	42000	2122	13100	5000	33210	50	1	39092385	17240	22.97	1.52	12	0.46	1920.00	29043.00	50400	20230823	-12.50	21850	20221013	101.83	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	22600	95.13	20221017	0.62	Y	017800	5000	2122 억	9902731	N	N	34318	N	N
83	20231017	150302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	400	2	0.92	7552683250	172160	48.34	44000	44400	43400	56800	30600	43700	43870.14	25.33	0	-53621	47433	45566	44433	42566	41433	45000	42000	2122	13100	5000	33210	50	1	39092385	17240	22.97	1.52	12	0.44	1920.00	29043.00	50400	20230823	-12.50	21850	20221013	101.83	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	22600	95.13	20221017	0.62	Y	017800	5000	2122 억	9902731	N	N	88145	N	N
84	20231017	140303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	300	2	0.69	6414369650	146376	41.10	44000	44400	43400	56800	30600	43700	43821.19	25.33	0	-46382	47433	45566	44433	42566	41433	45000	42000	2122	13100	5000	33210	50	1	39092385	17201	22.92	1.51	12	0.37	1920.00	29043.00	50400	20230823	-12.70	21850	20221013	101.37	50400	-12.70	20230823	25300	73.91	20230316	50400	-12.70	20230823	22600	94.69	20221017	0.62	Y	017800	5000	2122 억	9902731	N	N	88145	N	N
85	20231017	130301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43850	150	2	0.34	5310952300	121295	34.06	44000	44400	43400	56800	30600	43700	43785.42	25.33	0	-36778	47433	45566	44433	42566	41433	45000	42000	2122	13100	5000	33210	50	1	39092385	17142	22.84	1.51	12	0.31	1920.00	29043.00	50400	20230823	-13.00	21850	20221013	100.69	50400	-13.00	20230823	25300	73.32	20230316	50400	-13.00	20230823	22600	94.03	20221017	0.62	Y	017800	5000	2122 억	9902731	N	N	88145	N	N
86	20231017	120303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	450	2	1.03	4006527800	91656	25.73	44000	44400	43400	56800	30600	43700	43712.66	25.33	0	-25686	47433	45566	44433	42566	41433	45000	42000	2122	13100	5000	33210	50	1	39092385	17259	22.99	1.52	12	0.23	1920.00	29043.00	50400	20230823	-12.40	21850	20221013	102.06	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	22600	95.35	20221017	0.62	Y	017800	5000	2122 억	9902731	N	N	88145	N	N
87	20231017	110259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	50	2	0.11	2988506250	68434	19.21	44000	44400	43400	56800	30600	43700	43669.90	25.33	0	-25941	47433	45566	44433	42566	41433	45000	42000	2122	13100	5000	33210	50	1	39092385	17103	22.79	1.51	12	0.18	1920.00	29043.00	50400	20230823	-13.19	21850	20221013	100.23	50400	-13.19	20230823	25300	72.92	20230316	50400	-13.19	20230823	22600	93.58	20221017	0.62	Y	017800	5000	2122 억	9902731	N	N	88145	N	N
88	20231017	100258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	-200	5	-0.46	1819781750	41600	11.68	44000	44400	43500	56800	30600	43700	43744.76	25.33	0	-17911	47433	45566	44433	42566	41433	45000	42000	2122	13100	5000	33210	50	1	39092385	17005	22.66	1.50	12	0.11	1920.00	29043.00	50400	20230823	-13.69	21850	20221013	99.08	50400	-13.69	20230823	25300	71.94	20230316	50400	-13.69	20230823	22600	92.48	20221017	0.62	Y	017800	5000	2122 억	9902731	N	N	88145	N	N
89	20231017	090301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	-100	5	-0.23	154000550	3519	0.99	44000	44400	43500	56800	30600	43700	43762.62	25.33	0	-1532	47433	45566	44433	42566	41433	45000	42000	2122	13100	5000	33210	50	1	39092385	17044	22.71	1.50	12	0.01	1920.00	29043.00	50400	20230823	-13.49	21850	20221013	99.54	50400	-13.49	20230823	25300	72.33	20230316	50400	-13.49	20230823	22600	92.92	20221017	0.62	Y	017800	5000	2122 억	9902731	N	N	88145	N	N
90	20231016	160300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43700	-2350	5	-5.10	15879000150	355810	121.57	45950	46300	43300	59800	32250	46050	44628.75	25.60	0	-92829	47283	46666	45783	45166	44283	46975	45475	2122	13750	5000	34990	50	1	39092385	17083	22.76	1.50	12	0.91	1920.00	29043.00	50400	20230823	-13.29	21850	20221013	100.00	50400	-13.29	20230823	25300	72.73	20230316	50400	-13.29	20230823	22600	93.36	20221017	0.63	Y	017800	5000	2122 억	10009020	N	N	88145	N	N
91	20231016	150259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43700	-2350	5	-5.10	14974961450	335117	114.50	45950	46300	43300	59800	32250	46050	44685.77	25.60	0	-89258	47283	46666	45783	45166	44283	46975	45475	2122	13750	5000	34990	50	1	39092385	17083	22.76	1.50	12	0.86	1920.00	29043.00	50400	20230823	-13.29	21850	20221013	100.00	50400	-13.29	20230823	25300	72.73	20230316	50400	-13.29	20230823	22600	93.36	20221017	0.63	Y	017800	5000	2122 억	10009020	N	N	36034	N	N
92	20231016	140259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	-1950	5	-4.23	12534279550	279540	95.51	45950	46300	43300	59800	32250	46050	44838.95	25.60	0	-66022	47283	46666	45783	45166	44283	46975	45475	2122	13750	5000	34990	50	1	39092385	17240	22.97	1.52	12	0.72	1920.00	29043.00	50400	20230823	-12.50	21850	20221013	101.83	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	22600	95.13	20221017	0.63	Y	017800	5000	2122 억	10009020	N	N	36034	N	N
93	20231016	130300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	-1950	5	-4.23	11148511800	248072	84.76	45950	46300	43300	59800	32250	46050	44940.63	25.60	0	-55335	47283	46666	45783	45166	44283	46975	45475	2122	13750	5000	34990	50	1	39092385	17240	22.97	1.52	12	0.63	1920.00	29043.00	50400	20230823	-12.50	21850	20221013	101.83	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	22600	95.13	20221017	0.63	Y	017800	5000	2122 억	10009020	N	N	36034	N	N
94	20231016	120301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43700	-2350	5	-5.10	8938454250	197395	67.44	45950	46300	43550	59800	32250	46050	45282.07	25.60	0	-42434	47283	46666	45783	45166	44283	46975	45475	2122	13750	5000	34990	50	1	39092385	17083	22.76	1.50	12	0.50	1920.00	29043.00	50400	20230823	-13.29	21850	20221013	100.00	50400	-13.29	20230823	25300	72.73	20230316	50400	-13.29	20230823	22600	93.36	20221017	0.63	Y	017800	5000	2122 억	10009020	N	N	36034	N	N
95	20231016	110259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45200	-850	5	-1.85	6087827400	133317	45.55	45950	46300	45150	59800	32250	46050	45664.30	25.60	0	-34346	47283	46666	45783	45166	44283	46975	45475	2122	13750	5000	34990	50	1	39092385	17670	23.54	1.56	12	0.34	1920.00	29043.00	50400	20230823	-10.32	21850	20221013	106.86	50400	-10.32	20230823	25300	78.66	20230316	50400	-10.32	20230823	22600	100.00	20221017	0.63	Y	017800	5000	2122 억	10009020	N	N	36034	N	N
96	20231016	100256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45750	-300	5	-0.65	2658659100	57916	19.79	45950	46300	45550	59800	32250	46050	45905.43	25.60	0	-10074	47283	46666	45783	45166	44283	46975	45475	2122	13750	5000	34990	50	1	39092385	17885	23.83	1.58	12	0.15	1920.00	29043.00	50400	20230823	-9.23	21850	20221013	109.38	50400	-9.23	20230823	25300	80.83	20230316	50400	-9.23	20230823	22600	102.43	20221017	0.63	Y	017800	5000	2122 억	10009020	N	N	36034	N	N
97	20231016	090258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	0	3	0.00	245074200	5343	1.83	45950	46300	45550	59800	32250	46050	45868.28	25.60	0	-2667	47283	46666	45783	45166	44283	46975	45475	2122	13750	5000	34990	50	1	39092385	18002	23.98	1.59	12	0.01	1920.00	29043.00	50400	20230823	-8.63	21850	20221013	110.76	50400	-8.63	20230823	25300	82.02	20230316	50400	-8.63	20230823	22600	103.76	20221017	0.63	Y	017800	5000	2122 억	10009020	N	N	36034	N	N
98	20231012	160303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45350	550	2	1.23	7990083100	177110	143.20	44950	45400	44350	58200	31400	44800	45113.32	25.55	0	255	45300	45050	44600	44350	43900	45175	44475	2122	13400	5000	34040	50	1	39092385	17728	23.62	1.56	12	0.45	1920.00	29043.00	50400	20230823	-10.02	21850	20221013	107.55	50400	-10.02	20230823	25300	79.25	20230316	50400	-10.02	20230823	21850	107.55	20221013	0.66	Y	017800	5000	2122 억	9989204	N	N	40385	N	N
99	20231012	150259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	450	2	1.00	6238651350	138478	111.96	44950	45400	44350	58200	31400	44800	45051.57	25.55	0	-4270	45300	45050	44600	44350	43900	45175	44475	2122	13400	5000	34040	50	1	39092385	17689	23.57	1.56	12	0.35	1920.00	29043.00	50400	20230823	-10.22	21850	20221013	107.09	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	21850	107.09	20221013	0.66	Y	017800	5000	2122 억	9989204	N	N	33785	N	N
100	20231012	140257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	450	2	1.00	5467077900	121445	98.19	44950	45400	44350	58200	31400	44800	45016.91	25.55	0	-1781	45300	45050	44600	44350	43900	45175	44475	2122	13400	5000	34040	50	1	39092385	17689	23.57	1.56	12	0.31	1920.00	29043.00	50400	20230823	-10.22	21850	20221013	107.09	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	21850	107.09	20221013	0.66	Y	017800	5000	2122 억	9989204	N	N	33785	N	N
101	20231012	130259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45250	450	2	1.00	4113215050	91543	74.01	44950	45300	44350	58200	31400	44800	44932.06	25.55	0	-7581	45300	45050	44600	44350	43900	45175	44475	2122	13400	5000	34040	50	1	39092385	17689	23.57	1.56	12	0.23	1920.00	29043.00	50400	20230823	-10.22	21850	20221013	107.09	50400	-10.22	20230823	25300	78.85	20230316	50400	-10.22	20230823	21850	107.09	20221013	0.66	Y	017800	5000	2122 억	9989204	N	N	33785	N	N
102	20231012	120305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45150	350	2	0.78	3353647700	74738	60.43	44950	45250	44350	58200	31400	44800	44872.06	25.55	0	-5520	45300	45050	44600	44350	43900	45175	44475	2122	13400	5000	34040	50	1	39092385	17650	23.52	1.55	12	0.19	1920.00	29043.00	50400	20230823	-10.42	21850	20221013	106.64	50400	-10.42	20230823	25300	78.46	20230316	50400	-10.42	20230823	21850	106.64	20221013	0.66	Y	017800	5000	2122 억	9989204	N	N	33785	N	N
103	20231012	110302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44850	50	2	0.11	1895767550	42404	34.28	44950	44950	44350	58200	31400	44800	44707.28	25.55	0	-14039	45300	45050	44600	44350	43900	45175	44475	2122	13400	5000	34040	50	1	39092385	17533	23.36	1.54	12	0.11	1920.00	29043.00	50400	20230823	-11.01	21850	20221013	105.26	50400	-11.01	20230823	25300	77.27	20230316	50400	-11.01	20230823	21850	105.26	20221013	0.66	Y	017800	5000	2122 억	9989204	N	N	33785	N	N
104	20231012	100302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44700	-100	5	-0.22	1104022650	24735	20.00	44950	44950	44350	58200	31400	44800	44634.02	25.55	0	-7804	45300	45050	44600	44350	43900	45175	44475	2122	13400	5000	34040	50	1	39092385	17474	23.28	1.54	12	0.06	1920.00	29043.00	50400	20230823	-11.31	21850	20221013	104.58	50400	-11.31	20230823	25300	76.68	20230316	50400	-11.31	20230823	21850	104.58	20221013	0.66	Y	017800	5000	2122 억	9989204	N	N	33785	N	N
105	20231012	090303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44600	-200	5	-0.45	129273950	2893	2.34	44950	44950	44550	58200	31400	44800	44685.04	25.55	0	-1340	45300	45050	44600	44350	43900	45175	44475	2122	13400	5000	34040	50	1	39092385	17435	23.23	1.54	12	0.01	1920.00	29043.00	50400	20230823	-11.51	21850	20221013	104.12	50400	-11.51	20230823	25300	76.28	20230316	50400	-11.51	20230823	21850	104.12	20221013	0.66	Y	017800	5000	2122 억	9989204	N	N	33785	N	N
106	20231011	160300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44800	700	2	1.59	5488624350	123565	70.16	44150	44850	44150	57300	30900	44100	44418.82	25.60	0	-2684	45100	44600	44050	43550	43000	44325	43275	2122	13200	5000	33510	50	1	39092385	17513	23.33	1.54	12	0.32	1920.00	29043.00	50400	20230823	-11.11	21850	20221013	105.03	50400	-11.11	20230823	25300	77.08	20230316	50400	-11.11	20230823	21850	105.03	20221013	0.71	Y	017800	5000	2122 억	10008986	N	N	33785	N	N
107	20231011	150300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44800	700	2	1.59	5029016950	113300	64.33	44150	44850	44150	57300	30900	44100	44386.73	25.60	0	-5443	45100	44600	44050	43550	43000	44325	43275	2122	13200	5000	33510	50	1	39092385	17513	23.33	1.54	12	0.29	1920.00	29043.00	50400	20230823	-11.11	21850	20221013	105.03	50400	-11.11	20230823	25300	77.08	20230316	50400	-11.11	20230823	21850	105.03	20221013	0.71	Y	017800	5000	2122 억	10008986	N	N	39905	N	N
108	20231011	140303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44500	400	2	0.91	3842267300	86699	49.23	44150	44550	44150	57300	30900	44100	44317.32	25.60	0	-12898	45100	44600	44050	43550	43000	44325	43275	2122	13200	5000	33510	50	1	39092385	17396	23.18	1.53	12	0.22	1920.00	29043.00	50400	20230823	-11.71	21850	20221013	103.66	50400	-11.71	20230823	25300	75.89	20230316	50400	-11.71	20230823	21850	103.66	20221013	0.71	Y	017800	5000	2122 억	10008986	N	N	39905	N	N
109	20231011	130258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	150	2	0.34	2400948150	54239	30.80	44150	44500	44150	57300	30900	44100	44266.08	25.60	0	-13352	45100	44600	44050	43550	43000	44325	43275	2122	13200	5000	33510	50	1	39092385	17298	23.05	1.52	12	0.14	1920.00	29043.00	50400	20230823	-12.20	21850	20221013	102.52	50400	-12.20	20230823	25300	74.90	20230316	50400	-12.20	20230823	21850	102.52	20221013	0.71	Y	017800	5000	2122 억	10008986	N	N	39905	N	N
110	20231011	120304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	150	2	0.34	1890805250	42698	24.25	44150	44500	44150	57300	30900	44100	44283.23	25.60	0	-9264	45100	44600	44050	43550	43000	44325	43275	2122	13200	5000	33510	50	1	39092385	17298	23.05	1.52	12	0.11	1920.00	29043.00	50400	20230823	-12.20	21850	20221013	102.52	50400	-12.20	20230823	25300	74.90	20230316	50400	-12.20	20230823	21850	102.52	20221013	0.71	Y	017800	5000	2122 억	10008986	N	N	39905	N	N
111	20231011	110301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44300	200	2	0.45	1777066500	40128	22.79	44150	44500	44150	57300	30900	44100	44284.95	25.60	0	-9697	45100	44600	44050	43550	43000	44325	43275	2122	13200	5000	33510	50	1	39092385	17318	23.07	1.53	12	0.10	1920.00	29043.00	50400	20230823	-12.10	21850	20221013	102.75	50400	-12.10	20230823	25300	75.10	20230316	50400	-12.10	20230823	21850	102.75	20221013	0.71	Y	017800	5000	2122 억	10008986	N	N	39905	N	N
112	20231011	100300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44200	100	2	0.23	1160352750	26195	14.87	44150	44500	44150	57300	30900	44100	44296.73	25.60	0	-3334	45100	44600	44050	43550	43000	44325	43275	2122	13200	5000	33510	50	1	39092385	17279	23.02	1.52	12	0.07	1920.00	29043.00	50400	20230823	-12.30	21850	20221013	102.29	50400	-12.30	20230823	25300	74.70	20230316	50400	-12.30	20230823	21850	102.29	20221013	0.71	Y	017800	5000	2122 억	10008986	N	N	39905	N	N
113	20231011	090300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	250	2	0.57	122876500	2776	1.58	44150	44400	44150	57300	30900	44100	44263.87	25.60	0	-760	45100	44600	44050	43550	43000	44325	43275	2122	13200	5000	33510	50	1	39092385	17337	23.10	1.53	12	0.01	1920.00	29043.00	50400	20230823	-12.00	21850	20221013	102.97	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	21850	102.97	20221013	0.71	Y	017800	5000	2122 억	10008986	N	N	39905	N	N
114	20231010	160258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	0	3	0.00	7781324650	175958	95.66	44550	44550	43500	57300	30900	44100	44222.65	25.77	-1428	-46818	45366	44732	43766	43132	42166	45050	43450	2122	13200	5000	33510	50	1	39092385	17240	22.97	1.52	12	0.45	1920.00	29043.00	50400	20230823	-12.50	21850	20221013	101.83	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	21850	101.83	20221013	0.70	Y	017800	5000	2122 억	10073807	N	N	39890	N	N
115	20231010	150258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	50	2	0.11	6996349550	158165	85.99	44550	44550	43500	57300	30900	44100	44234.50	25.77	-1428	-39971	45366	44732	43766	43132	42166	45050	43450	2122	13200	5000	33510	50	1	39092385	17259	22.99	1.52	12	0.40	1920.00	29043.00	50400	20230823	-12.40	21850	20221013	102.06	50400	-12.40	20230823	25300	74.51	20230316	50400	-12.40	20230823	21850	102.06	20221013	0.70	Y	017800	5000	2122 억	10073807	N	N	21770	N	N
116	20231010	140257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44300	200	2	0.45	5002427250	113010	61.44	44550	44550	43500	57300	30900	44100	44265.35	25.77	-1428	-23197	45366	44732	43766	43132	42166	45050	43450	2122	13200	5000	33510	50	1	39092385	17318	23.07	1.53	12	0.29	1920.00	29043.00	50400	20230823	-12.10	21850	20221013	102.75	50400	-12.10	20230823	25300	75.10	20230316	50400	-12.10	20230823	21850	102.75	20221013	0.70	Y	017800	5000	2122 억	10073807	N	N	21770	N	N
117	20231010	130256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	300	2	0.68	4313514200	97447	52.98	44550	44550	43500	57300	30900	44100	44265.24	25.77	-1428	-17313	45366	44732	43766	43132	42166	45050	43450	2122	13200	5000	33510	50	1	39092385	17357	23.12	1.53	12	0.25	1920.00	29043.00	50400	20230823	-11.90	21850	20221013	103.20	50400	-11.90	20230823	25300	75.49	20230316	50400	-11.90	20230823	21850	103.20	20221013	0.70	Y	017800	5000	2122 억	10073807	N	N	21770	N	N
118	20231010	120257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	300	2	0.68	3425626900	77471	42.12	44550	44550	43500	57300	30900	44100	44218.19	25.77	-1428	-12974	45366	44732	43766	43132	42166	45050	43450	2122	13200	5000	33510	50	1	39092385	17357	23.12	1.53	12	0.20	1920.00	29043.00	50400	20230823	-11.90	21850	20221013	103.20	50400	-11.90	20230823	25300	75.49	20230316	50400	-11.90	20230823	21850	103.20	20221013	0.70	Y	017800	5000	2122 억	10073807	N	N	21770	N	N
119	20231010	110251	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	0	3	0.00	2321902350	52593	28.59	44550	44550	43500	57300	30900	44100	44148.51	25.77	-1428	-12825	45366	44732	43766	43132	42166	45050	43450	2122	13200	5000	33510	50	1	39092385	17240	22.97	1.52	12	0.13	1920.00	29043.00	50400	20230823	-12.50	21850	20221013	101.83	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	21850	101.83	20221013	0.70	Y	017800	5000	2122 억	10073807	N	N	21770	N	N
120	20231010	100254	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44050	-50	5	-0.11	1715442200	38840	21.12	44550	44550	43500	57300	30900	44100	44166.90	25.77	-1428	-9713	45366	44732	43766	43132	42166	45050	43450	2122	13200	5000	33510	50	1	39092385	17220	22.94	1.52	12	0.10	1920.00	29043.00	50400	20230823	-12.60	21850	20221013	101.60	50400	-12.60	20230823	25300	74.11	20230316	50400	-12.60	20230823	21850	101.60	20221013	0.70	Y	017800	5000	2122 억	10073807	N	N	21770	N	N
121	20231010	090256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43900	-200	5	-0.45	733180800	16569	9.01	44550	44550	43500	57300	30900	44100	44250.17	25.77	-1428	-3644	45366	44732	43766	43132	42166	45050	43450	2122	13200	5000	33510	50	1	39092385	17162	22.86	1.51	12	0.04	1920.00	29043.00	50400	20230823	-12.90	21850	20221013	100.92	50400	-12.90	20230823	25300	73.52	20230316	50400	-12.90	20230823	21850	100.92	20221013	0.70	Y	017800	5000	2122 억	10073807	N	N	21770	N	N
122	20231006	160256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	1300	2	3.04	8034994600	183517	122.37	42850	44400	42800	55600	30000	42800	43783.18	25.78	1763	1132	44466	43632	43066	42232	41666	43350	41950	2122	12800	5000	32520	50	1	39092385	17240	22.97	1.52	12	0.47	1920.00	29043.00	50400	20230823	-12.50	21850	20221013	101.83	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	21850	101.83	20221013	0.71	Y	017800	5000	2122 억	10077552	N	N	21770	N	N
123	20231006	150253	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	1300	2	3.04	7484564250	171017	114.03	42850	44400	42800	55600	30000	42800	43765.14	25.78	1763	1217	44466	43632	43066	42232	41666	43350	41950	2122	12800	5000	32520	50	1	39092385	17240	22.97	1.52	12	0.44	1920.00	29043.00	50400	20230823	-12.50	21850	20221013	101.83	50400	-12.50	20230823	25300	74.31	20230316	50400	-12.50	20230823	21850	101.83	20221013	0.71	Y	017800	5000	2122 억	10077552	N	N	24112	N	N
124	20231006	140253	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	1550	2	3.62	6271471800	143552	95.72	42850	44400	42800	55600	30000	42800	43687.93	25.78	1763	1672	44466	43632	43066	42232	41666	43350	41950	2122	12800	5000	32520	50	1	39092385	17337	23.10	1.53	12	0.37	1920.00	29043.00	50400	20230823	-12.00	21850	20221013	102.97	50400	-12.00	20230823	25300	75.30	20230316	50400	-12.00	20230823	21850	102.97	20221013	0.71	Y	017800	5000	2122 억	10077552	N	N	24112	N	N
125	20231006	130252	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	1450	2	3.39	5142434100	118058	78.72	42850	44250	42800	55600	30000	42800	43558.67	25.78	1763	-1131	44466	43632	43066	42232	41666	43350	41950	2122	12800	5000	32520	50	1	39092385	17298	23.05	1.52	12	0.30	1920.00	29043.00	50400	20230823	-12.20	21850	20221013	102.52	50400	-12.20	20230823	25300	74.90	20230316	50400	-12.20	20230823	21850	102.52	20221013	0.71	Y	017800	5000	2122 억	10077552	N	N	24112	N	N
126	20231006	120251	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	750	2	1.75	3142954350	72571	48.39	42850	43750	42800	55600	30000	42800	43308.82	25.78	1763	-10449	44466	43632	43066	42232	41666	43350	41950	2122	12800	5000	32520	50	1	39092385	17025	22.68	1.50	12	0.19	1920.00	29043.00	50400	20230823	-13.59	21850	20221013	99.31	50400	-13.59	20230823	25300	72.13	20230316	50400	-13.59	20230823	21850	99.31	20221013	0.71	Y	017800	5000	2122 억	10077552	N	N	24112	N	N
127	20231006	110248	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	400	2	0.93	2416798000	55810	37.21	42850	43750	42800	55600	30000	42800	43304.21	25.78	1763	-6428	44466	43632	43066	42232	41666	43350	41950	2122	12800	5000	32520	50	1	39092385	16888	22.50	1.49	12	0.14	1920.00	29043.00	50400	20230823	-14.29	21850	20221013	97.71	50400	-14.29	20230823	25300	70.75	20230316	50400	-14.29	20230823	21850	97.71	20221013	0.71	Y	017800	5000	2122 억	10077552	N	N	24112	N	N
128	20231006	100251	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	600	2	1.40	1682050500	38871	25.92	42850	43750	42800	55600	30000	42800	43272.88	25.78	1763	313	44466	43632	43066	42232	41666	43350	41950	2122	12800	5000	32520	50	1	39092385	16966	22.60	1.49	12	0.10	1920.00	29043.00	50400	20230823	-13.89	21850	20221013	98.63	50400	-13.89	20230823	25300	71.54	20230316	50400	-13.89	20230823	21850	98.63	20221013	0.71	Y	017800	5000	2122 억	10077552	N	N	24112	N	N
129	20231006	090246	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	100	2	0.23	51617050	1204	0.80	42850	42950	42850	55600	30000	42800	42872.51	25.78	1763	-229	44466	43632	43066	42232	41666	43350	41950	2122	12800	5000	32520	50	1	39092385	16771	22.34	1.48	12	0.00	1920.00	29043.00	50400	20230823	-14.88	21850	20221013	96.34	50400	-14.88	20230823	25300	69.57	20230316	50400	-14.88	20230823	21850	96.34	20221013	0.71	Y	017800	5000	2122 억	10077552	N	N	24112	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History