KissMeData/042670/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 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	160501	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6690	-360	5	-5.11	41549753870	6119034	143.88	7100	7150	6660	9160	4940	7050	6790.31	19.43	0	-105310	7376	7212	7046	6882	6716	7215	6885	1996	2110	1000	5210	10	1	199603453	13353	5.75	0.81	12	3.07	1163.00	8276.00	14690	20230725	-54.46	5020	20221027	33.27	14690	-54.46	20230725	6660	0.45	20231031	14690	-54.46	20230725	5350	25.05	20221031	2.39	Y	042670	1000	1996 억	38783790	N	N	169318	N	N
3	20231031	150508	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6690	-360	5	-5.11	37949719010	5580634	131.22	7100	7150	6660	9160	4940	7050	6800.25	19.43	0	-123807	7376	7212	7046	6882	6716	7215	6885	1996	2110	1000	5210	10	1	199603453	13353	5.75	0.81	12	2.80	1163.00	8276.00	14690	20230725	-54.46	5020	20221027	33.27	14690	-54.46	20230725	6660	0.45	20231031	14690	-54.46	20230725	5350	25.05	20221031	2.39	Y	042670	1000	1996 억	38783790	N	N	318936	N	N
4	20231031	140513	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6710	-340	5	-4.82	32346841050	4744071	111.55	7100	7150	6690	9160	4940	7050	6818.37	19.43	0	-211810	7376	7212	7046	6882	6716	7215	6885	1996	2110	1000	5210	10	1	199603453	13393	5.77	0.81	12	2.38	1163.00	8276.00	14690	20230725	-54.32	5020	20221027	33.67	14690	-54.32	20230725	6690	0.30	20231031	14690	-54.32	20230725	5350	25.42	20221031	2.39	Y	042670	1000	1996 억	38783790	N	N	318936	N	N
5	20231031	130509	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6740	-310	5	-4.40	27551968070	4030076	94.76	7100	7150	6720	9160	4940	7050	6836.59	19.43	0	-322549	7376	7212	7046	6882	6716	7215	6885	1996	2110	1000	5210	10	1	199603453	13453	5.80	0.81	12	2.02	1163.00	8276.00	14690	20230725	-54.12	5020	20221027	34.26	14690	-54.12	20230725	6720	0.30	20231031	14690	-54.12	20230725	5350	25.98	20221031	2.39	Y	042670	1000	1996 억	38783790	N	N	318936	N	N
6	20231031	120505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6770	-280	5	-3.97	23600316680	3443731	80.97	7100	7150	6730	9160	4940	7050	6853.12	19.43	0	-456516	7376	7212	7046	6882	6716	7215	6885	1996	2110	1000	5210	10	1	199603453	13513	5.82	0.82	12	1.73	1163.00	8276.00	14690	20230725	-53.91	5020	20221027	34.86	14690	-53.91	20230725	6730	0.59	20231031	14690	-53.91	20230725	5350	26.54	20221031	2.39	Y	042670	1000	1996 억	38783790	N	N	318936	N	N
7	20231031	110519	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6770	-280	5	-3.97	18446898670	2680326	63.02	7100	7150	6760	9160	4940	7050	6882.33	19.43	0	-548945	7376	7212	7046	6882	6716	7215	6885	1996	2110	1000	5210	10	1	199603453	13513	5.82	0.82	12	1.34	1163.00	8276.00	14690	20230725	-53.91	5020	20221027	34.86	14690	-53.91	20230725	6760	0.15	20231031	14690	-53.91	20230725	5350	26.54	20221031	2.39	Y	042670	1000	1996 억	38783790	N	N	318936	N	N
8	20231031	100512	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6840	-210	5	-2.98	13074337180	1891210	44.47	7100	7150	6800	9160	4940	7050	6913.21	19.43	0	-464070	7376	7212	7046	6882	6716	7215	6885	1996	2110	1000	5210	10	1	199603453	13653	5.88	0.83	12	0.95	1163.00	8276.00	14690	20230725	-53.44	5020	20221027	36.25	14690	-53.44	20230725	6800	0.59	20231031	14690	-53.44	20230725	5350	27.85	20221031	2.39	Y	042670	1000	1996 억	38783790	N	N	318936	N	N
9	20231031	090508	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7010	-40	5	-0.57	2588469200	365885	8.60	7100	7150	6980	9160	4940	7050	7074.54	19.43	0	-99627	7376	7212	7046	6882	6716	7215	6885	1996	2110	1000	5210	10	1	199603453	13992	6.03	0.85	12	0.18	1163.00	8276.00	14690	20230725	-52.28	5020	20221027	39.64	14690	-52.28	20230725	6880	1.89	20231030	14690	-52.28	20230725	5350	31.03	20221031	2.39	Y	042670	1000	1996 억	38783790	N	N	318936	N	N
10	20231030	160503	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7050	-130	5	-1.81	29605132130	4230213	95.10	7050	7210	6880	9330	5030	7180	6998.21	19.46	0	-116659	7560	7370	7220	7030	6880	7295	6955	1996	2150	1000	5310	10	1	199603453	14072	6.06	0.85	12	2.12	1163.00	8276.00	14690	20230725	-52.01	4730	20221026	49.05	14690	-52.01	20230725	6880	2.47	20231030	14690	-52.01	20230725	5350	31.78	20221031	2.24	Y	042670	1000	1996 억	38840146	N	N	317517	N	N
11	20231030	150451	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7050	-130	5	-1.81	27432106250	3921643	88.17	7050	7210	6880	9330	5030	7180	6994.79	19.46	0	-168316	7560	7370	7220	7030	6880	7295	6955	1996	2150	1000	5310	10	1	199603453	14072	6.06	0.85	12	1.96	1163.00	8276.00	14690	20230725	-52.01	4730	20221026	49.05	14690	-52.01	20230725	6880	2.47	20231030	14690	-52.01	20230725	5350	31.78	20221031	2.24	Y	042670	1000	1996 억	38840146	N	N	470452	N	N
12	20231030	140453	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7010	-170	5	-2.37	24034791480	3437760	77.29	7050	7210	6880	9330	5030	7180	6991.10	19.46	0	-206689	7560	7370	7220	7030	6880	7295	6955	1996	2150	1000	5310	10	1	199603453	13992	6.03	0.85	12	1.72	1163.00	8276.00	14690	20230725	-52.28	4730	20221026	48.20	14690	-52.28	20230725	6880	1.89	20231030	14690	-52.28	20230725	5350	31.03	20221031	2.24	Y	042670	1000	1996 억	38840146	N	N	470452	N	N
13	20231030	130452	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-160	5	-2.23	20895645860	2991132	67.25	7050	7210	6880	9330	5030	7180	6985.50	19.46	0	-172020	7560	7370	7220	7030	6880	7295	6955	1996	2150	1000	5310	10	1	199603453	14012	6.04	0.85	12	1.50	1163.00	8276.00	14690	20230725	-52.21	4730	20221026	48.41	14690	-52.21	20230725	6880	2.03	20231030	14690	-52.21	20230725	5350	31.21	20221031	2.24	Y	042670	1000	1996 억	38840146	N	N	470452	N	N
14	20231030	120448	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6980	-200	5	-2.79	17996335380	2576847	57.93	7050	7210	6880	9330	5030	7180	6983.43	19.46	0	-127618	7560	7370	7220	7030	6880	7295	6955	1996	2150	1000	5310	10	1	199603453	13932	6.00	0.84	12	1.29	1163.00	8276.00	14690	20230725	-52.48	4730	20221026	47.57	14690	-52.48	20230725	6880	1.45	20231030	14690	-52.48	20230725	5350	30.47	20221031	2.24	Y	042670	1000	1996 억	38840146	N	N	470452	N	N
15	20231030	110449	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-160	5	-2.23	15818586500	2265229	50.93	7050	7210	6880	9330	5030	7180	6982.72	19.46	0	-111095	7560	7370	7220	7030	6880	7295	6955	1996	2150	1000	5310	10	1	199603453	14012	6.04	0.85	12	1.13	1163.00	8276.00	14690	20230725	-52.21	4730	20221026	48.41	14690	-52.21	20230725	6880	2.03	20231030	14690	-52.21	20230725	5350	31.21	20221031	2.24	Y	042670	1000	1996 억	38840146	N	N	470452	N	N
16	20231030	100451	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6950	-230	5	-3.20	12134227890	1737375	39.06	7050	7210	6880	9330	5030	7180	6983.59	19.46	0	-68869	7560	7370	7220	7030	6880	7295	6955	1996	2150	1000	5310	10	1	199603453	13872	5.98	0.84	12	0.87	1163.00	8276.00	14690	20230725	-52.69	4730	20221026	46.93	14690	-52.69	20230725	6880	1.02	20231030	14690	-52.69	20230725	5350	29.91	20221031	2.24	Y	042670	1000	1996 억	38840146	N	N	470452	N	N
17	20231030	090446	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7060	-120	5	-1.67	1992695270	280722	6.31	7050	7210	7040	9330	5030	7180	7096.79	19.46	0	5913	7560	7370	7220	7030	6880	7295	6955	1996	2150	1000	5310	10	1	199603453	14092	6.07	0.85	12	0.14	1163.00	8276.00	14690	20230725	-51.94	4730	20221026	49.26	14690	-51.94	20230725	7000	0.86	20230104	14690	-51.94	20230725	5350	31.96	20221031	2.24	Y	042670	1000	1996 억	38840146	N	N	470452	N	N
18	20231027	150449	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7180	-170	5	-2.31	29477509420	4096477	52.13	7360	7410	7070	9550	5150	7350	7195.80	19.52	0	-166240	8390	7870	7610	7090	6830	7740	6960	1996	2200	1000	5430	10	1	199603453	14332	6.17	0.87	12	2.05	1163.00	8276.00	14690	20230725	-51.12	4565	20221025	57.28	14690	-51.12	20230725	7000	2.57	20230104	14690	-51.12	20230725	5020	43.03	20221027	2.18	Y	042670	1000	1996 억	38952759	N	N	726988	N	N
19	20231027	140447	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7190	-160	5	-2.18	25774473010	3578702	45.54	7360	7410	7070	9550	5150	7350	7202.16	19.52	0	-239807	8390	7870	7610	7090	6830	7740	6960	1996	2200	1000	5430	10	1	199603453	14351	6.18	0.87	12	1.79	1163.00	8276.00	14690	20230725	-51.06	4565	20221025	57.50	14690	-51.06	20230725	7000	2.71	20230104	14690	-51.06	20230725	5020	43.23	20221027	2.18	Y	042670	1000	1996 억	38952759	N	N	726988	N	N
20	20231027	130440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7130	-220	5	-2.99	21710980280	3009953	38.30	7360	7410	7090	9550	5150	7350	7213.04	19.52	0	-339093	8390	7870	7610	7090	6830	7740	6960	1996	2200	1000	5430	10	1	199603453	14232	6.13	0.86	12	1.51	1163.00	8276.00	14690	20230725	-51.46	4565	20221025	56.19	14690	-51.46	20230725	7000	1.86	20230104	14690	-51.46	20230725	5020	42.03	20221027	2.18	Y	042670	1000	1996 억	38952759	N	N	726988	N	N
21	20231027	120450	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7240	-110	5	-1.50	18689915230	2588331	32.94	7360	7410	7090	9550	5150	7350	7220.81	19.52	0	-335620	8390	7870	7610	7090	6830	7740	6960	1996	2200	1000	5430	10	1	199603453	14451	6.23	0.87	12	1.30	1163.00	8276.00	14690	20230725	-50.71	4565	20221025	58.60	14690	-50.71	20230725	7000	3.43	20230104	14690	-50.71	20230725	5020	44.22	20221027	2.18	Y	042670	1000	1996 억	38952759	N	N	726988	N	N
22	20231027	110453	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7200	-150	5	-2.04	15616746640	2165594	27.56	7360	7410	7090	9550	5150	7350	7211.27	19.52	0	-283568	8390	7870	7610	7090	6830	7740	6960	1996	2200	1000	5430	10	1	199603453	14371	6.19	0.87	12	1.08	1163.00	8276.00	14690	20230725	-50.99	4565	20221025	57.72	14690	-50.99	20230725	7000	2.86	20230104	14690	-50.99	20230725	5020	43.43	20221027	2.18	Y	042670	1000	1996 억	38952759	N	N	726988	N	N
23	20231027	100448	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7220	-130	5	-1.77	11715345650	1624962	20.68	7360	7410	7090	9550	5150	7350	7209.57	19.52	0	-130882	8390	7870	7610	7090	6830	7740	6960	1996	2200	1000	5430	10	1	199603453	14411	6.21	0.87	12	0.81	1163.00	8276.00	14690	20230725	-50.85	4565	20221025	58.16	14690	-50.85	20230725	7000	3.14	20230104	14690	-50.85	20230725	5020	43.82	20221027	2.18	Y	042670	1000	1996 억	38952759	N	N	726988	N	N
24	20231027	090445	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7270	-80	5	-1.09	2147313220	293020	3.73	7360	7410	7260	9550	5150	7350	7328.18	19.52	0	-72495	8390	7870	7610	7090	6830	7740	6960	1996	2200	1000	5430	10	1	199603453	14511	6.25	0.88	12	0.15	1163.00	8276.00	14690	20230725	-50.51	4565	20221025	59.26	14690	-50.51	20230725	7000	3.86	20230104	14690	-50.51	20230725	5020	44.82	20221027	2.18	Y	042670	1000	1996 억	38952759	N	N	726988	N	N
25	20231026	160441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7350	-1160	5	-13.63	59150726320	7760338	275.19	8100	8130	7350	11060	5960	8510	7622.69	19.48	0	370806	9076	8792	8636	8352	8196	8715	8275	1996	2550	1000	6290	10	1	199603453	14671	6.32	0.89	12	3.89	1163.00	8276.00	14690	20230725	-49.97	4565	20221025	61.01	14690	-49.97	20230725	7000	5.00	20230104	14690	-49.97	20230725	4730	55.39	20221026	2.18	Y	042670	1000	1996 억	38892451	N	N	726978	N	N
26	20231026	150441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7380	-1130	5	-13.28	55243447480	7229453	256.36	8100	8130	7350	11060	5960	8510	7641.37	19.48	0	300856	9076	8792	8636	8352	8196	8715	8275	1996	2550	1000	6290	10	1	199603453	14731	6.35	0.89	12	3.62	1163.00	8276.00	14690	20230725	-49.76	4565	20221025	61.66	14690	-49.76	20230725	7000	5.43	20230104	14690	-49.76	20230725	4730	56.03	20221026	2.18	Y	042670	1000	1996 억	38892451	N	N	207500	N	N
27	20231026	140443	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7400	-1110	5	-13.04	48535080390	6321705	224.17	8100	8130	7360	11060	5960	8510	7677.45	19.48	0	89151	9076	8792	8636	8352	8196	8715	8275	1996	2550	1000	6290	10	1	199603453	14771	6.36	0.89	12	3.17	1163.00	8276.00	14690	20230725	-49.63	4565	20221025	62.10	14690	-49.63	20230725	7000	5.71	20230104	14690	-49.63	20230725	4730	56.45	20221026	2.18	Y	042670	1000	1996 억	38892451	N	N	207500	N	N
28	20231026	130441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7530	-980	5	-11.52	40961928650	5303003	188.05	8100	8130	7470	11060	5960	8510	7724.20	19.48	0	-136734	9076	8792	8636	8352	8196	8715	8275	1996	2550	1000	6290	10	1	199603453	15030	6.47	0.91	12	2.66	1163.00	8276.00	14690	20230725	-48.74	4565	20221025	64.95	14690	-48.74	20230725	7000	7.57	20230104	14690	-48.74	20230725	4730	59.20	20221026	2.18	Y	042670	1000	1996 억	38892451	N	N	207500	N	N
29	20231026	120440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7480	-1030	5	-12.10	36354194290	4689133	166.28	8100	8130	7470	11060	5960	8510	7752.77	19.48	0	-291773	9076	8792	8636	8352	8196	8715	8275	1996	2550	1000	6290	10	1	199603453	14930	6.43	0.90	12	2.35	1163.00	8276.00	14690	20230725	-49.08	4565	20221025	63.86	14690	-49.08	20230725	7000	6.86	20230104	14690	-49.08	20230725	4730	58.14	20221026	2.18	Y	042670	1000	1996 억	38892451	N	N	207500	N	N
30	20231026	110444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7640	-870	5	-10.22	29125427050	3729007	132.23	8100	8130	7600	11060	5960	8510	7810.40	19.48	0	-340882	9076	8792	8636	8352	8196	8715	8275	1996	2550	1000	6290	10	1	199603453	15250	6.57	0.92	12	1.87	1163.00	8276.00	14690	20230725	-47.99	4565	20221025	67.36	14690	-47.99	20230725	7000	9.14	20230104	14690	-47.99	20230725	4730	61.52	20221026	2.18	Y	042670	1000	1996 억	38892451	N	N	207500	N	N
31	20231026	100444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7690	-820	5	-9.64	19419548650	2465163	87.42	8100	8130	7680	11060	5960	8510	7877.44	19.48	0	-299413	9076	8792	8636	8352	8196	8715	8275	1996	2550	1000	6290	10	1	199603453	15350	6.61	0.93	12	1.24	1163.00	8276.00	14690	20230725	-47.65	4565	20221025	68.46	14690	-47.65	20230725	7000	9.86	20230104	14690	-47.65	20230725	4730	62.58	20221026	2.18	Y	042670	1000	1996 억	38892451	N	N	207500	N	N
32	20231026	090443	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7950	-560	5	-6.58	3650262240	455431	16.15	8100	8130	7900	11060	5960	8510	8014.33	19.48	0	-779	9076	8792	8636	8352	8196	8715	8275	1996	2550	1000	6290	10	1	199603453	15868	6.84	0.96	12	0.23	1163.00	8276.00	14690	20230725	-45.88	4565	20221025	74.15	14690	-45.88	20230725	7000	13.57	20230104	14690	-45.88	20230725	4730	68.08	20221026	2.18	Y	042670	1000	1996 억	38892451	N	N	207500	N	N
33	20231025	160444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8510	-360	5	-4.06	23174374810	2686822	109.57	8920	8920	8480	11530	6210	8870	8624.41	19.57	0	60302	9323	9096	8703	8476	8083	9210	8590	1996	2660	1000	6560	10	1	199603453	16986	7.32	1.03	12	1.35	1163.00	8276.00	14690	20230725	-42.07	4565	20221025	86.42	14690	-42.07	20230725	7000	21.57	20230104	14690	-42.07	20230725	4565	86.42	20221025	2.24	Y	042670	1000	1996 억	39059770	N	N	204827	N	N
34	20231025	150444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8490	-380	5	-4.28	21489002860	2488764	101.50	8920	8920	8480	11530	6210	8870	8633.07	19.57	0	37363	9323	9096	8703	8476	8083	9210	8590	1996	2660	1000	6560	10	1	199603453	16946	7.30	1.03	12	1.25	1163.00	8276.00	14690	20230725	-42.21	4565	20221025	85.98	14690	-42.21	20230725	7000	21.29	20230104	14690	-42.21	20230725	4565	85.98	20221025	2.24	Y	042670	1000	1996 억	39059770	N	N	340721	N	N
35	20231025	140441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8610	-260	5	-2.93	16814277710	1942349	79.21	8920	8920	8510	11530	6210	8870	8655.11	19.57	0	-98430	9323	9096	8703	8476	8083	9210	8590	1996	2660	1000	6560	10	1	199603453	17186	7.40	1.04	12	0.97	1163.00	8276.00	14690	20230725	-41.39	4565	20221025	88.61	14690	-41.39	20230725	7000	23.00	20230104	14690	-41.39	20230725	4565	88.61	20221025	2.24	Y	042670	1000	1996 억	39059770	N	N	340721	N	N
36	20231025	130442	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8560	-310	5	-3.49	14428203590	1663506	67.84	8920	8920	8530	11530	6210	8870	8671.69	19.57	0	-173824	9323	9096	8703	8476	8083	9210	8590	1996	2660	1000	6560	10	1	199603453	17086	7.36	1.03	12	0.83	1163.00	8276.00	14690	20230725	-41.73	4565	20221025	87.51	14690	-41.73	20230725	7000	22.29	20230104	14690	-41.73	20230725	4565	87.51	20221025	2.24	Y	042670	1000	1996 억	39059770	N	N	340721	N	N
37	20231025	120441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8660	-210	5	-2.37	11582526540	1331871	54.32	8920	8920	8610	11530	6210	8870	8694.58	19.57	0	-151777	9323	9096	8703	8476	8083	9210	8590	1996	2660	1000	6560	10	1	199603453	17286	7.45	1.05	12	0.67	1163.00	8276.00	14690	20230725	-41.05	4565	20221025	89.70	14690	-41.05	20230725	7000	23.71	20230104	14690	-41.05	20230725	4565	89.70	20221025	2.24	Y	042670	1000	1996 억	39059770	N	N	340721	N	N
38	20231025	110441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8650	-220	5	-2.48	9684906580	1112948	45.39	8920	8920	8610	11530	6210	8870	8699.88	19.57	0	-175791	9323	9096	8703	8476	8083	9210	8590	1996	2660	1000	6560	10	1	199603453	17266	7.44	1.05	12	0.56	1163.00	8276.00	14690	20230725	-41.12	4565	20221025	89.49	14690	-41.12	20230725	7000	23.57	20230104	14690	-41.12	20230725	4565	89.49	20221025	2.24	Y	042670	1000	1996 억	39059770	N	N	340721	N	N
39	20231025	100441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8640	-230	5	-2.59	6412991620	734665	29.96	8920	8920	8630	11530	6210	8870	8726.38	19.57	0	-163513	9323	9096	8703	8476	8083	9210	8590	1996	2660	1000	6560	10	1	199603453	17246	7.43	1.04	12	0.37	1163.00	8276.00	14690	20230725	-41.18	4565	20221025	89.27	14690	-41.18	20230725	7000	23.43	20230104	14690	-41.18	20230725	4565	89.27	20221025	2.24	Y	042670	1000	1996 억	39059770	N	N	340721	N	N
40	20231025	090440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8770	-100	5	-1.13	1415836690	159988	6.52	8920	8920	8770	11530	6210	8870	8847.68	19.57	0	-54471	9323	9096	8703	8476	8083	9210	8590	1996	2660	1000	6560	10	1	199603453	17505	7.54	1.06	12	0.08	1163.00	8276.00	14690	20230725	-40.30	4565	20221025	92.11	14690	-40.30	20230725	7000	25.29	20230104	14690	-40.30	20230725	4565	92.11	20221025	2.24	Y	042670	1000	1996 억	39059770	N	N	340721	N	N
41	20231024	160431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8870	260	2	3.02	21011279010	2431194	201.65	8640	8930	8310	11190	6030	8610	8642.26	19.74	185	-113046	8796	8702	8576	8482	8356	8750	8530	1996	2580	1000	6370	10	1	199603453	17705	7.63	1.07	12	1.22	1163.00	8276.00	14690	20230725	-39.62	4565	20221025	94.30	14690	-39.62	20230725	7000	26.71	20230104	14690	-39.62	20230725	4565	94.30	20221025	2.26	Y	042670	1000	1996 억	39400264	N	N	340716	N	N
42	20231024	150439	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8840	230	2	2.67	19304558060	2238767	185.69	8640	8840	8310	11190	6030	8610	8622.85	19.74	185	-120031	8796	8702	8576	8482	8356	8750	8530	1996	2580	1000	6370	10	1	199603453	17645	7.60	1.07	12	1.12	1163.00	8276.00	14690	20230725	-39.82	4565	20221025	93.65	14690	-39.82	20230725	7000	26.29	20230104	14690	-39.82	20230725	4565	93.65	20221025	2.26	Y	042670	1000	1996 억	39400264	N	N	152161	N	N
43	20231024	140430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8740	130	2	1.51	16028136520	1865780	154.75	8640	8820	8310	11190	6030	8610	8590.58	19.74	185	-184933	8796	8702	8576	8482	8356	8750	8530	1996	2580	1000	6370	10	1	199603453	17445	7.52	1.06	12	0.93	1163.00	8276.00	14690	20230725	-40.50	4565	20221025	91.46	14690	-40.50	20230725	7000	24.86	20230104	14690	-40.50	20230725	4565	91.46	20221025	2.26	Y	042670	1000	1996 억	39400264	N	N	152161	N	N
44	20231024	130436	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8730	120	2	1.39	11355384980	1330688	110.37	8640	8760	8310	11190	6030	8610	8533.46	19.74	185	-79346	8796	8702	8576	8482	8356	8750	8530	1996	2580	1000	6370	10	1	199603453	17425	7.51	1.05	12	0.67	1163.00	8276.00	14690	20230725	-40.57	4565	20221025	91.24	14690	-40.57	20230725	7000	24.71	20230104	14690	-40.57	20230725	4565	91.24	20221025	2.26	Y	042670	1000	1996 억	39400264	N	N	152161	N	N
45	20231024	120440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8500	-110	5	-1.28	8166460000	962371	79.82	8640	8690	8310	11190	6030	8610	8485.76	19.74	185	-84208	8796	8702	8576	8482	8356	8750	8530	1996	2580	1000	6370	10	1	199603453	16966	7.31	1.03	12	0.48	1163.00	8276.00	14690	20230725	-42.14	4565	20221025	86.20	14690	-42.14	20230725	7000	21.43	20230104	14690	-42.14	20230725	4565	86.20	20221025	2.26	Y	042670	1000	1996 억	39400264	N	N	152161	N	N
46	20231024	110436	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8430	-180	5	-2.09	6533333820	770108	63.88	8640	8690	8310	11190	6030	8610	8483.64	19.74	185	-132788	8796	8702	8576	8482	8356	8750	8530	1996	2580	1000	6370	10	1	199603453	16827	7.25	1.02	12	0.39	1163.00	8276.00	14690	20230725	-42.61	4565	20221025	84.67	14690	-42.61	20230725	7000	20.43	20230104	14690	-42.61	20230725	4565	84.67	20221025	2.26	Y	042670	1000	1996 억	39400264	N	N	152161	N	N
47	20231024	100432	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8460	-150	5	-1.74	3899994460	456101	37.83	8640	8690	8440	11190	6030	8610	8550.71	19.74	185	-165522	8796	8702	8576	8482	8356	8750	8530	1996	2580	1000	6370	10	1	199603453	16886	7.27	1.02	12	0.23	1163.00	8276.00	14690	20230725	-42.41	4565	20221025	85.32	14690	-42.41	20230725	7000	20.86	20230104	14690	-42.41	20230725	4565	85.32	20221025	2.26	Y	042670	1000	1996 억	39400264	N	N	152161	N	N
48	20231024	090435	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8600	-10	5	-0.12	702689420	81485	6.76	8640	8690	8560	11190	6030	8610	8623.56	19.74	185	-49059	8796	8702	8576	8482	8356	8750	8530	1996	2580	1000	6370	10	1	199603453	17166	7.39	1.04	12	0.04	1163.00	8276.00	14690	20230725	-41.46	4565	20221025	88.39	14690	-41.46	20230725	7000	22.86	20230104	14690	-41.46	20230725	4565	88.39	20221025	2.26	Y	042670	1000	1996 억	39400264	N	N	152161	N	N
49	20231023	160429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8610	30	2	0.35	10219688260	1193677	53.24	8560	8670	8450	11150	6010	8580	8561.32	19.72	0	38164	8913	8746	8583	8416	8253	8665	8335	1996	2570	1000	6340	10	1	199603453	17186	7.40	1.04	12	0.60	1163.00	8276.00	14690	20230725	-41.39	4565	20221025	88.61	14690	-41.39	20230725	7000	23.00	20230104	14690	-41.39	20230725	4565	88.61	20221025	2.30	Y	042670	1000	1996 억	39370793	N	N	152161	N	N
50	20231023	150429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8600	20	2	0.23	9299408750	1086721	48.47	8560	8670	8450	11150	6010	8580	8557.22	19.72	0	25427	8913	8746	8583	8416	8253	8665	8335	1996	2570	1000	6340	10	1	199603453	17166	7.39	1.04	12	0.54	1163.00	8276.00	14690	20230725	-41.46	4565	20221025	88.39	14690	-41.46	20230725	7000	22.86	20230104	14690	-41.46	20230725	4565	88.39	20221025	2.30	Y	042670	1000	1996 억	39370793	N	N	211208	N	N
51	20231023	140431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8610	30	2	0.35	7427516040	868725	38.75	8560	8670	8450	11150	6010	8580	8549.75	19.72	0	26339	8913	8746	8583	8416	8253	8665	8335	1996	2570	1000	6340	10	1	199603453	17186	7.40	1.04	12	0.44	1163.00	8276.00	14690	20230725	-41.39	4565	20221025	88.61	14690	-41.39	20230725	7000	23.00	20230104	14690	-41.39	20230725	4565	88.61	20221025	2.30	Y	042670	1000	1996 억	39370793	N	N	211208	N	N
52	20231023	130432	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8560	-20	5	-0.23	5796164630	678882	30.28	8560	8670	8450	11150	6010	8580	8537.53	19.72	0	13564	8913	8746	8583	8416	8253	8665	8335	1996	2570	1000	6340	10	1	199603453	17086	7.36	1.03	12	0.34	1163.00	8276.00	14690	20230725	-41.73	4565	20221025	87.51	14690	-41.73	20230725	7000	22.29	20230104	14690	-41.73	20230725	4565	87.51	20221025	2.30	Y	042670	1000	1996 억	39370793	N	N	211208	N	N
53	20231023	120429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8490	-90	5	-1.05	4965167670	581213	25.92	8560	8670	8450	11150	6010	8580	8542.48	19.72	0	-6130	8913	8746	8583	8416	8253	8665	8335	1996	2570	1000	6340	10	1	199603453	16946	7.30	1.03	12	0.29	1163.00	8276.00	14690	20230725	-42.21	4565	20221025	85.98	14690	-42.21	20230725	7000	21.29	20230104	14690	-42.21	20230725	4565	85.98	20221025	2.30	Y	042670	1000	1996 억	39370793	N	N	211208	N	N
54	20231023	110428	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8560	-20	5	-0.23	3792945580	443545	19.78	8560	8670	8450	11150	6010	8580	8551.15	19.72	0	-8931	8913	8746	8583	8416	8253	8665	8335	1996	2570	1000	6340	10	1	199603453	17086	7.36	1.03	12	0.22	1163.00	8276.00	14690	20230725	-41.73	4565	20221025	87.51	14690	-41.73	20230725	7000	22.29	20230104	14690	-41.73	20230725	4565	87.51	20221025	2.30	Y	042670	1000	1996 억	39370793	N	N	211208	N	N
55	20231023	100424	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8550	-30	5	-0.35	2791666530	326685	14.57	8560	8670	8450	11150	6010	8580	8544.96	19.72	0	-5330	8913	8746	8583	8416	8253	8665	8335	1996	2570	1000	6340	10	1	199603453	17066	7.35	1.03	12	0.16	1163.00	8276.00	14690	20230725	-41.80	4565	20221025	87.29	14690	-41.80	20230725	7000	22.14	20230104	14690	-41.80	20230725	4565	87.29	20221025	2.30	Y	042670	1000	1996 억	39370793	N	N	211208	N	N
56	20231023	090434	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8570	-10	5	-0.12	675543520	78830	3.52	8560	8670	8510	11150	6010	8580	8569.01	19.72	0	9169	8913	8746	8583	8416	8253	8665	8335	1996	2570	1000	6340	10	1	199603453	17106	7.37	1.04	12	0.04	1163.00	8276.00	14690	20230725	-41.66	4565	20221025	87.73	14690	-41.66	20230725	7000	22.43	20230104	14690	-41.66	20230725	4565	87.73	20221025	2.30	Y	042670	1000	1996 억	39370793	N	N	211208	N	N
57	20231020	160429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8580	-120	5	-1.38	19079111210	2226926	58.46	8670	8750	8420	11310	6090	8700	8567.29	19.62	0	181763	9393	9046	8813	8466	8233	8930	8350	1996	2610	1000	6430	10	1	199603453	17126	7.38	1.04	12	1.12	1163.00	8276.00	14690	20230725	-41.59	4565	20221025	87.95	14690	-41.59	20230725	7000	22.57	20230104	14690	-41.59	20230725	4565	87.95	20221025	2.35	Y	042670	1000	1996 억	39156875	N	N	211138	N	N
58	20231020	150428	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8580	-120	5	-1.38	17186332320	2006206	52.67	8670	8750	8420	11310	6090	8700	8566.43	19.62	0	173283	9393	9046	8813	8466	8233	8930	8350	1996	2610	1000	6430	10	1	199603453	17126	7.38	1.04	12	1.01	1163.00	8276.00	14690	20230725	-41.59	4565	20221025	87.95	14690	-41.59	20230725	7000	22.57	20230104	14690	-41.59	20230725	4565	87.95	20221025	2.35	Y	042670	1000	1996 억	39156875	N	N	302161	N	N
59	20231020	140431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8670	-30	5	-0.34	14160203230	1654245	43.43	8670	8750	8420	11310	6090	8700	8559.72	19.62	0	93909	9393	9046	8813	8466	8233	8930	8350	1996	2610	1000	6430	10	1	199603453	17306	7.45	1.05	12	0.83	1163.00	8276.00	14690	20230725	-40.98	4565	20221025	89.92	14690	-40.98	20230725	7000	23.86	20230104	14690	-40.98	20230725	4565	89.92	20221025	2.35	Y	042670	1000	1996 억	39156875	N	N	302161	N	N
60	20231020	130419	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8600	-100	5	-1.15	11587238460	1357495	35.64	8670	8710	8420	11310	6090	8700	8535.47	19.62	0	106047	9393	9046	8813	8466	8233	8930	8350	1996	2610	1000	6430	10	1	199603453	17166	7.39	1.04	12	0.68	1163.00	8276.00	14690	20230725	-41.46	4565	20221025	88.39	14690	-41.46	20230725	7000	22.86	20230104	14690	-41.46	20230725	4565	88.39	20221025	2.35	Y	042670	1000	1996 억	39156875	N	N	302161	N	N
61	20231020	120425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8580	-120	5	-1.38	10397007690	1219013	32.00	8670	8710	8420	11310	6090	8700	8528.71	19.62	0	113423	9393	9046	8813	8466	8233	8930	8350	1996	2610	1000	6430	10	1	199603453	17126	7.38	1.04	12	0.61	1163.00	8276.00	14690	20230725	-41.59	4565	20221025	87.95	14690	-41.59	20230725	7000	22.57	20230104	14690	-41.59	20230725	4565	87.95	20221025	2.35	Y	042670	1000	1996 억	39156875	N	N	302161	N	N
62	20231020	110431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8550	-150	5	-1.72	8478439140	994237	26.10	8670	8710	8420	11310	6090	8700	8527.18	19.62	0	74534	9393	9046	8813	8466	8233	8930	8350	1996	2610	1000	6430	10	1	199603453	17066	7.35	1.03	12	0.50	1163.00	8276.00	14690	20230725	-41.80	4565	20221025	87.29	14690	-41.80	20230725	7000	22.14	20230104	14690	-41.80	20230725	4565	87.29	20221025	2.35	Y	042670	1000	1996 억	39156875	N	N	302161	N	N
63	20231020	100426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8460	-240	5	-2.76	5900991920	689941	18.11	8670	8710	8420	11310	6090	8700	8552.40	19.62	0	45669	9393	9046	8813	8466	8233	8930	8350	1996	2610	1000	6430	10	1	199603453	16886	7.27	1.02	12	0.35	1163.00	8276.00	14690	20230725	-42.41	4565	20221025	85.32	14690	-42.41	20230725	7000	20.86	20230104	14690	-42.41	20230725	4565	85.32	20221025	2.35	Y	042670	1000	1996 억	39156875	N	N	302161	N	N
64	20231020	090428	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8630	-70	5	-0.80	792880900	91577	2.40	8670	8710	8580	11310	6090	8700	8656.99	19.62	0	-5330	9393	9046	8813	8466	8233	8930	8350	1996	2610	1000	6430	10	1	199603453	17226	7.42	1.04	12	0.05	1163.00	8276.00	14690	20230725	-41.25	4565	20221025	89.05	14690	-41.25	20230725	7000	23.29	20230104	14690	-41.25	20230725	4565	89.05	20221025	2.35	Y	042670	1000	1996 억	39156875	N	N	302161	N	N
65	20231019	160425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8700	-600	5	-6.45	33041539810	3775029	185.98	9150	9160	8580	12090	6510	9300	8752.76	19.50	-6105	220348	9546	9422	9336	9212	9126	9485	9275	1996	2790	1000	6880	10	1	199603453	17366	7.48	1.05	12	1.89	1163.00	8276.00	14690	20230725	-40.78	4470	20221017	94.63	14690	-40.78	20230725	7000	24.29	20230104	14690	-40.78	20230725	4565	90.58	20221025	2.26	Y	042670	1000	1996 억	38920741	N	N	302161	N	N
66	20231019	150423	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8690	-610	5	-6.56	30679357540	3503038	172.58	9150	9160	8580	12090	6510	9300	8757.87	19.50	-6105	153915	9546	9422	9336	9212	9126	9485	9275	1996	2790	1000	6880	10	1	199603453	17346	7.47	1.05	12	1.75	1163.00	8276.00	14690	20230725	-40.84	4470	20221017	94.41	14690	-40.84	20230725	7000	24.14	20230104	14690	-40.84	20230725	4565	90.36	20221025	2.26	Y	042670	1000	1996 억	38920741	N	N	261545	N	N
67	20231019	140425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8770	-530	5	-5.70	26530116470	3026128	149.09	9150	9160	8580	12090	6510	9300	8766.95	19.50	-6105	45269	9546	9422	9336	9212	9126	9485	9275	1996	2790	1000	6880	10	1	199603453	17505	7.54	1.06	12	1.52	1163.00	8276.00	14690	20230725	-40.30	4470	20221017	96.20	14690	-40.30	20230725	7000	25.29	20230104	14690	-40.30	20230725	4565	92.11	20221025	2.26	Y	042670	1000	1996 억	38920741	N	N	261545	N	N
68	20231019	130421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8700	-600	5	-6.45	23007528020	2623183	129.24	9150	9160	8580	12090	6510	9300	8770.77	19.50	-6105	-23641	9546	9422	9336	9212	9126	9485	9275	1996	2790	1000	6880	10	1	199603453	17366	7.48	1.05	12	1.31	1163.00	8276.00	14690	20230725	-40.78	4470	20221017	94.63	14690	-40.78	20230725	7000	24.29	20230104	14690	-40.78	20230725	4565	90.58	20221025	2.26	Y	042670	1000	1996 억	38920741	N	N	261545	N	N
69	20231019	120424	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8670	-630	5	-6.77	20463223960	2329360	114.76	9150	9160	8580	12090	6510	9300	8784.83	19.50	-6105	-105574	9546	9422	9336	9212	9126	9485	9275	1996	2790	1000	6880	10	1	199603453	17306	7.45	1.05	12	1.17	1163.00	8276.00	14690	20230725	-40.98	4470	20221017	93.96	14690	-40.98	20230725	7000	23.86	20230104	14690	-40.98	20230725	4565	89.92	20221025	2.26	Y	042670	1000	1996 억	38920741	N	N	261545	N	N
70	20231019	110424	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8660	-640	5	-6.88	15603026150	1766791	87.04	9150	9160	8630	12090	6510	9300	8831.19	19.50	-6105	-259259	9546	9422	9336	9212	9126	9485	9275	1996	2790	1000	6880	10	1	199603453	17286	7.45	1.05	12	0.89	1163.00	8276.00	14690	20230725	-41.05	4470	20221017	93.74	14690	-41.05	20230725	7000	23.71	20230104	14690	-41.05	20230725	4565	89.70	20221025	2.26	Y	042670	1000	1996 억	38920741	N	N	261545	N	N
71	20231019	100421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8830	-470	5	-5.05	8229604720	923262	45.49	9150	9160	8830	12090	6510	9300	8913.47	19.50	-6105	-244389	9546	9422	9336	9212	9126	9485	9275	1996	2790	1000	6880	10	1	199603453	17625	7.59	1.07	12	0.46	1163.00	8276.00	14690	20230725	-39.89	4470	20221017	97.54	14690	-39.89	20230725	7000	26.14	20230104	14690	-39.89	20230725	4565	93.43	20221025	2.26	Y	042670	1000	1996 억	38920741	N	N	261545	N	N
72	20231019	090425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9010	-290	5	-3.12	1178222380	130285	6.42	9150	9160	8980	12090	6510	9300	9042.72	19.50	-6105	-73411	9546	9422	9336	9212	9126	9485	9275	1996	2790	1000	6880	10	1	199603453	17984	7.75	1.09	12	0.07	1163.00	8276.00	14690	20230725	-38.67	4470	20221017	101.57	14690	-38.67	20230725	7000	28.71	20230104	14690	-38.67	20230725	4565	97.37	20221025	2.26	Y	042670	1000	1996 억	38920741	N	N	261545	N	N
73	20231018	160426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9300	110	2	1.20	18867065410	2021489	93.89	9280	9460	9250	11940	6440	9190	9333.36	19.30	0	432296	9583	9386	9273	9076	8963	9330	9020	1996	2750	1000	6800	10	1	199603453	18563	8.00	1.12	12	1.01	1163.00	8276.00	14690	20230725	-36.69	4470	20221017	108.05	14690	-36.69	20230725	7000	32.86	20230104	14690	-36.69	20230725	4565	103.72	20221025	2.31	Y	042670	1000	1996 억	38514076	N	N	261545	N	N
74	20231018	150421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9280	90	2	0.98	13710889150	1466780	68.13	9280	9460	9250	11940	6440	9190	9347.63	19.30	0	374523	9583	9386	9273	9076	8963	9330	9020	1996	2750	1000	6800	10	1	199603453	18523	7.98	1.12	12	0.73	1163.00	8276.00	14690	20230725	-36.83	4470	20221017	107.61	14690	-36.83	20230725	7000	32.57	20230104	14690	-36.83	20230725	4565	103.29	20221025	2.31	Y	042670	1000	1996 억	38514076	N	N	192147	N	N
75	20231018	140418	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9320	130	2	1.41	11458343270	1224035	56.85	9280	9460	9250	11940	6440	9190	9361.15	19.30	0	307995	9583	9386	9273	9076	8963	9330	9020	1996	2750	1000	6800	10	1	199603453	18603	8.01	1.13	12	0.61	1163.00	8276.00	14690	20230725	-36.56	4470	20221017	108.50	14690	-36.56	20230725	7000	33.14	20230104	14690	-36.56	20230725	4565	104.16	20221025	2.31	Y	042670	1000	1996 억	38514076	N	N	192147	N	N
76	20231018	130416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9310	120	2	1.31	10249708590	1094298	50.83	9280	9460	9250	11940	6440	9190	9366.50	19.30	0	301319	9583	9386	9273	9076	8963	9330	9020	1996	2750	1000	6800	10	1	199603453	18583	8.01	1.12	12	0.55	1163.00	8276.00	14690	20230725	-36.62	4470	20221017	108.28	14690	-36.62	20230725	7000	33.00	20230104	14690	-36.62	20230725	4565	103.94	20221025	2.31	Y	042670	1000	1996 억	38514076	N	N	192147	N	N
77	20231018	120422	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9350	160	2	1.74	9544041440	1018627	47.31	9280	9460	9250	11940	6440	9190	9369.54	19.30	0	305627	9583	9386	9273	9076	8963	9330	9020	1996	2750	1000	6800	10	1	199603453	18663	8.04	1.13	12	0.51	1163.00	8276.00	14690	20230725	-36.35	4470	20221017	109.17	14690	-36.35	20230725	7000	33.57	20230104	14690	-36.35	20230725	4565	104.82	20221025	2.31	Y	042670	1000	1996 억	38514076	N	N	192147	N	N
78	20231018	110419	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9330	140	2	1.52	7730673670	825512	38.34	9280	9460	9250	11940	6440	9190	9364.74	19.30	0	287020	9583	9386	9273	9076	8963	9330	9020	1996	2750	1000	6800	10	1	199603453	18623	8.02	1.13	12	0.41	1163.00	8276.00	14690	20230725	-36.49	4470	20221017	108.72	14690	-36.49	20230725	7000	33.29	20230104	14690	-36.49	20230725	4565	104.38	20221025	2.31	Y	042670	1000	1996 억	38514076	N	N	192147	N	N
79	20231018	100422	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9330	140	2	1.52	5950530390	635123	29.50	9280	9460	9250	11940	6440	9190	9369.14	19.30	0	287570	9583	9386	9273	9076	8963	9330	9020	1996	2750	1000	6800	10	1	199603453	18623	8.02	1.13	12	0.32	1163.00	8276.00	14690	20230725	-36.49	4470	20221017	108.72	14690	-36.49	20230725	7000	33.29	20230104	14690	-36.49	20230725	4565	104.38	20221025	2.31	Y	042670	1000	1996 억	38514076	N	N	192147	N	N
80	20231018	090419	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9350	160	2	1.74	1467712430	157455	7.31	9280	9380	9250	11940	6440	9190	9321.61	19.30	0	119105	9583	9386	9273	9076	8963	9330	9020	1996	2750	1000	6800	10	1	199603453	18663	8.04	1.13	12	0.08	1163.00	8276.00	14690	20230725	-36.35	4470	20221017	109.17	14690	-36.35	20230725	7000	33.57	20230104	14690	-36.35	20230725	4565	104.82	20221025	2.31	Y	042670	1000	1996 억	38514076	N	N	192147	N	N
81	20231017	160421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9190	-80	5	-0.86	19775069960	2137588	108.53	9350	9470	9160	12050	6490	9270	9251.28	19.06	0	424678	9643	9456	9283	9096	8923	9370	9010	1996	2780	1000	6850	10	1	199603453	18344	7.90	1.11	12	1.07	1163.00	8276.00	14690	20230725	-37.44	4470	20221017	105.59	14690	-37.44	20230725	7000	31.29	20230104	14690	-37.44	20230725	4470	105.59	20221017	2.28	Y	042670	1000	1996 억	38045995	N	N	192147	N	N
82	20231017	150421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9230	-40	5	-0.43	18392984470	1987642	100.92	9350	9470	9160	12050	6490	9270	9253.67	19.06	0	399975	9643	9456	9283	9096	8923	9370	9010	1996	2780	1000	6850	10	1	199603453	18423	7.94	1.12	12	1.00	1163.00	8276.00	14690	20230725	-37.17	4470	20221017	106.49	14690	-37.17	20230725	7000	31.86	20230104	14690	-37.17	20230725	4470	106.49	20221017	2.28	Y	042670	1000	1996 억	38045995	N	N	106735	N	N
83	20231017	140421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9210	-60	5	-0.65	14935355590	1611494	81.82	9350	9470	9160	12050	6490	9270	9268.02	19.06	0	316218	9643	9456	9283	9096	8923	9370	9010	1996	2780	1000	6850	10	1	199603453	18383	7.92	1.11	12	0.81	1163.00	8276.00	14690	20230725	-37.30	4470	20221017	106.04	14690	-37.30	20230725	7000	31.57	20230104	14690	-37.30	20230725	4470	106.04	20221017	2.28	Y	042670	1000	1996 억	38045995	N	N	106735	N	N
84	20231017	130420	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9230	-40	5	-0.43	12756719180	1375037	69.82	9350	9470	9160	12050	6490	9270	9277.36	19.06	0	243255	9643	9456	9283	9096	8923	9370	9010	1996	2780	1000	6850	10	1	199603453	18423	7.94	1.12	12	0.69	1163.00	8276.00	14690	20230725	-37.17	4470	20221017	106.49	14690	-37.17	20230725	7000	31.86	20230104	14690	-37.17	20230725	4470	106.49	20221017	2.28	Y	042670	1000	1996 억	38045995	N	N	106735	N	N
85	20231017	120421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9220	-50	5	-0.54	10658294260	1148114	58.29	9350	9470	9160	12050	6490	9270	9283.31	19.06	0	189293	9643	9456	9283	9096	8923	9370	9010	1996	2780	1000	6850	10	1	199603453	18403	7.93	1.11	12	0.58	1163.00	8276.00	14690	20230725	-37.24	4470	20221017	106.26	14690	-37.24	20230725	7000	31.71	20230104	14690	-37.24	20230725	4470	106.26	20221017	2.28	Y	042670	1000	1996 억	38045995	N	N	106735	N	N
86	20231017	110416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9190	-80	5	-0.86	8295796600	891318	45.26	9350	9470	9190	12050	6490	9270	9307.34	19.06	0	99703	9643	9456	9283	9096	8923	9370	9010	1996	2780	1000	6850	10	1	199603453	18344	7.90	1.11	12	0.45	1163.00	8276.00	14690	20230725	-37.44	4470	20221017	105.59	14690	-37.44	20230725	7000	31.29	20230104	14690	-37.44	20230725	4470	105.59	20221017	2.28	Y	042670	1000	1996 억	38045995	N	N	106735	N	N
87	20231017	100415	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9290	20	2	0.22	5082684370	543150	27.58	9350	9470	9250	12050	6490	9270	9357.80	19.06	0	67167	9643	9456	9283	9096	8923	9370	9010	1996	2780	1000	6850	10	1	199603453	18543	7.99	1.12	12	0.27	1163.00	8276.00	14690	20230725	-36.76	4470	20221017	107.83	14690	-36.76	20230725	7000	32.71	20230104	14690	-36.76	20230725	4470	107.83	20221017	2.28	Y	042670	1000	1996 억	38045995	N	N	106735	N	N
88	20231017	090418	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9410	140	2	1.51	996346210	105826	5.37	9350	9470	9340	12050	6490	9270	9415.00	19.06	0	67030	9643	9456	9283	9096	8923	9370	9010	1996	2780	1000	6850	10	1	199603453	18783	8.09	1.14	12	0.05	1163.00	8276.00	14690	20230725	-35.94	4470	20221017	110.51	14690	-35.94	20230725	7000	34.43	20230104	14690	-35.94	20230725	4470	110.51	20221017	2.28	Y	042670	1000	1996 억	38045995	N	N	106735	N	N
89	20231016	160417	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9270	-220	5	-2.32	18079329990	1958168	136.77	9400	9470	9110	12330	6650	9490	9232.76	18.85	0	270061	9863	9676	9573	9386	9283	9625	9335	1996	2840	1000	7020	10	1	199603453	18503	7.97	1.12	12	0.98	1163.00	8276.00	14690	20230725	-36.90	4470	20221017	107.38	14690	-36.90	20230725	7000	32.43	20230104	14690	-36.90	20230725	4470	107.38	20221017	2.21	Y	042670	1000	1996 억	37617724	N	N	106735	N	N
90	20231016	150417	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9260	-230	5	-2.42	16137241560	1748957	122.15	9400	9470	9110	12330	6650	9490	9226.78	18.85	0	273490	9863	9676	9573	9386	9283	9625	9335	1996	2840	1000	7020	10	1	199603453	18483	7.96	1.12	12	0.88	1163.00	8276.00	14690	20230725	-36.96	4470	20221017	107.16	14690	-36.96	20230725	7000	32.29	20230104	14690	-36.96	20230725	4470	107.16	20221017	2.21	Y	042670	1000	1996 억	37617724	N	N	180662	N	N
91	20231016	140416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9160	-330	5	-3.48	12945149210	1401246	97.87	9400	9470	9110	12330	6650	9490	9238.31	18.85	0	126240	9863	9676	9573	9386	9283	9625	9335	1996	2840	1000	7020	10	1	199603453	18284	7.88	1.11	12	0.70	1163.00	8276.00	14690	20230725	-37.64	4470	20221017	104.92	14690	-37.64	20230725	7000	30.86	20230104	14690	-37.64	20230725	4470	104.92	20221017	2.21	Y	042670	1000	1996 억	37617724	N	N	180662	N	N
92	20231016	130415	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9180	-310	5	-3.27	10889810510	1176502	82.17	9400	9470	9110	12330	6650	9490	9256.09	18.85	0	52596	9863	9676	9573	9386	9283	9625	9335	1996	2840	1000	7020	10	1	199603453	18324	7.89	1.11	12	0.59	1163.00	8276.00	14690	20230725	-37.51	4470	20221017	105.37	14690	-37.51	20230725	7000	31.14	20230104	14690	-37.51	20230725	4470	105.37	20221017	2.21	Y	042670	1000	1996 억	37617724	N	N	180662	N	N
93	20231016	120416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9180	-310	5	-3.27	8609576840	927342	64.77	9400	9470	9140	12330	6650	9490	9284.14	18.85	0	-4941	9863	9676	9573	9386	9283	9625	9335	1996	2840	1000	7020	10	1	199603453	18324	7.89	1.11	12	0.46	1163.00	8276.00	14690	20230725	-37.51	4470	20221017	105.37	14690	-37.51	20230725	7000	31.14	20230104	14690	-37.51	20230725	4470	105.37	20221017	2.21	Y	042670	1000	1996 억	37617724	N	N	180662	N	N
94	20231016	110414	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9180	-310	5	-3.27	6711239390	720632	50.33	9400	9470	9170	12330	6650	9490	9312.99	18.85	0	-50484	9863	9676	9573	9386	9283	9625	9335	1996	2840	1000	7020	10	1	199603453	18324	7.89	1.11	12	0.36	1163.00	8276.00	14690	20230725	-37.51	4470	20221017	105.37	14690	-37.51	20230725	7000	31.14	20230104	14690	-37.51	20230725	4470	105.37	20221017	2.21	Y	042670	1000	1996 억	37617724	N	N	180662	N	N
95	20231016	100411	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9310	-180	5	-1.90	3795044380	405294	28.31	9400	9470	9250	12330	6650	9490	9363.68	18.85	0	-17208	9863	9676	9573	9386	9283	9625	9335	1996	2840	1000	7020	10	1	199603453	18583	8.01	1.12	12	0.20	1163.00	8276.00	14690	20230725	-36.62	4470	20221017	108.28	14690	-36.62	20230725	7000	33.00	20230104	14690	-36.62	20230725	4470	108.28	20221017	2.21	Y	042670	1000	1996 억	37617724	N	N	180662	N	N
96	20231016	090413	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9400	-90	5	-0.95	289160030	30712	2.15	9400	9460	9390	12330	6650	9490	9415.21	18.85	0	10103	9863	9676	9573	9386	9283	9625	9335	1996	2840	1000	7020	10	1	199603453	18763	8.08	1.14	12	0.02	1163.00	8276.00	14690	20230725	-36.01	4470	20221017	110.29	14690	-36.01	20230725	7000	34.29	20230104	14690	-36.01	20230725	4470	110.29	20221017	2.21	Y	042670	1000	1996 억	37617724	N	N	180662	N	N
97	20231012	160422	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9640	-10	5	-0.10	15295355360	1579294	103.52	9790	9920	9600	12540	6760	9650	9684.98	18.79	0	-18657	9836	9742	9616	9522	9396	9790	9570	1996	2890	1000	7140	10	1	199603453	19242	8.29	1.16	12	0.79	1163.00	8276.00	14690	20230725	-34.38	4450	20221011	116.63	14690	-34.38	20230725	7000	37.71	20230104	14690	-34.38	20230725	4470	115.66	20221017	2.29	Y	042670	1000	1996 억	37502765	N	N	194449	N	N
98	20231012	150415	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9610	-40	5	-0.41	13158065010	1357680	88.99	9790	9920	9600	12540	6760	9650	9691.58	18.79	0	-51264	9836	9742	9616	9522	9396	9790	9570	1996	2890	1000	7140	10	1	199603453	19182	8.26	1.16	12	0.68	1163.00	8276.00	14690	20230725	-34.58	4450	20221011	115.96	14690	-34.58	20230725	7000	37.29	20230104	14690	-34.58	20230725	4470	114.99	20221017	2.29	Y	042670	1000	1996 억	37502765	N	N	185562	N	N
99	20231012	140415	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9660	10	2	0.10	11151398570	1149161	75.32	9790	9920	9600	12540	6760	9650	9703.95	18.79	0	-41298	9836	9742	9616	9522	9396	9790	9570	1996	2890	1000	7140	10	1	199603453	19282	8.31	1.17	12	0.58	1163.00	8276.00	14690	20230725	-34.24	4450	20221011	117.08	14690	-34.24	20230725	7000	38.00	20230104	14690	-34.24	20230725	4470	116.11	20221017	2.29	Y	042670	1000	1996 억	37502765	N	N	185562	N	N
100	20231012	130415	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9680	30	2	0.31	9828319910	1012483	66.37	9790	9920	9600	12540	6760	9650	9707.15	18.79	0	-52652	9836	9742	9616	9522	9396	9790	9570	1996	2890	1000	7140	10	1	199603453	19322	8.32	1.17	12	0.51	1163.00	8276.00	14690	20230725	-34.10	4450	20221011	117.53	14690	-34.10	20230725	7000	38.29	20230104	14690	-34.10	20230725	4470	116.55	20221017	2.29	Y	042670	1000	1996 억	37502765	N	N	185562	N	N
101	20231012	120422	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9670	20	2	0.21	9130487150	940363	61.64	9790	9920	9600	12540	6760	9650	9709.54	18.79	0	-54058	9836	9742	9616	9522	9396	9790	9570	1996	2890	1000	7140	10	1	199603453	19302	8.31	1.17	12	0.47	1163.00	8276.00	14690	20230725	-34.17	4450	20221011	117.30	14690	-34.17	20230725	7000	38.14	20230104	14690	-34.17	20230725	4470	116.33	20221017	2.29	Y	042670	1000	1996 억	37502765	N	N	185562	N	N
102	20231012	110420	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9700	50	2	0.52	7907923960	814254	53.37	9790	9920	9600	12540	6760	9650	9711.86	18.79	0	-47859	9836	9742	9616	9522	9396	9790	9570	1996	2890	1000	7140	10	1	199603453	19362	8.34	1.17	12	0.41	1163.00	8276.00	14690	20230725	-33.97	4450	20221011	117.98	14690	-33.97	20230725	7000	38.57	20230104	14690	-33.97	20230725	4470	117.00	20221017	2.29	Y	042670	1000	1996 억	37502765	N	N	185562	N	N
103	20231012	100419	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9670	20	2	0.21	6246470230	642752	42.13	9790	9920	9600	12540	6760	9650	9718.32	18.79	0	-34495	9836	9742	9616	9522	9396	9790	9570	1996	2890	1000	7140	10	1	199603453	19302	8.31	1.17	12	0.32	1163.00	8276.00	14690	20230725	-34.17	4450	20221011	117.30	14690	-34.17	20230725	7000	38.14	20230104	14690	-34.17	20230725	4470	116.33	20221017	2.29	Y	042670	1000	1996 억	37502765	N	N	185562	N	N
104	20231012	090420	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9860	210	2	2.18	1170561300	118750	7.78	9790	9920	9780	12540	6760	9650	9857.37	18.79	0	45131	9836	9742	9616	9522	9396	9790	9570	1996	2890	1000	7140	10	1	199603453	19681	8.48	1.19	12	0.06	1163.00	8276.00	14690	20230725	-32.88	4450	20221011	121.57	14690	-32.88	20230725	7000	40.86	20230104	14690	-32.88	20230725	4470	120.58	20221017	2.29	Y	042670	1000	1996 억	37502765	N	N	185562	N	N
105	20231011	160416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9650	240	2	2.55	14579222490	1516783	86.45	9560	9710	9490	12230	6590	9410	9611.93	18.82	0	-10479	9976	9692	9536	9252	9096	9615	9175	1996	2820	1000	6960	10	1	199603453	19262	8.30	1.17	12	0.76	1163.00	8276.00	14690	20230725	-34.31	4450	20221011	116.85	14690	-34.31	20230725	7000	37.86	20230104	14690	-34.31	20230725	4450	116.85	20221011	2.28	Y	042670	1000	1996 억	37560205	N	N	185562	N	N
106	20231011	150416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9640	230	2	2.44	13354965340	1389637	79.21	9560	9710	9490	12230	6590	9410	9610.40	18.82	0	-14654	9976	9692	9536	9252	9096	9615	9175	1996	2820	1000	6960	10	1	199603453	19242	8.29	1.16	12	0.70	1163.00	8276.00	14690	20230725	-34.38	4450	20221011	116.63	14690	-34.38	20230725	7000	37.71	20230104	14690	-34.38	20230725	4450	116.63	20221011	2.28	Y	042670	1000	1996 억	37560205	N	N	198826	N	N
107	20231011	140421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9650	240	2	2.55	9781006610	1019927	58.13	9560	9710	9490	12230	6590	9410	9589.91	18.82	0	-15855	9976	9692	9536	9252	9096	9615	9175	1996	2820	1000	6960	10	1	199603453	19262	8.30	1.17	12	0.51	1163.00	8276.00	14690	20230725	-34.31	4450	20221011	116.85	14690	-34.31	20230725	7000	37.86	20230104	14690	-34.31	20230725	4450	116.85	20221011	2.28	Y	042670	1000	1996 억	37560205	N	N	198826	N	N
108	20231011	130413	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9550	140	2	1.49	7803818270	814144	46.40	9560	9710	9490	12230	6590	9410	9585.31	18.82	0	-14017	9976	9692	9536	9252	9096	9615	9175	1996	2820	1000	6960	10	1	199603453	19062	8.21	1.15	12	0.41	1163.00	8276.00	14690	20230725	-34.99	4450	20221011	114.61	14690	-34.99	20230725	7000	36.43	20230104	14690	-34.99	20230725	4450	114.61	20221011	2.28	Y	042670	1000	1996 억	37560205	N	N	198826	N	N
109	20231011	120422	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9550	140	2	1.49	6500917490	677938	38.64	9560	9710	9490	12230	6590	9410	9589.26	18.82	0	-10068	9976	9692	9536	9252	9096	9615	9175	1996	2820	1000	6960	10	1	199603453	19062	8.21	1.15	12	0.34	1163.00	8276.00	14690	20230725	-34.99	4450	20221011	114.61	14690	-34.99	20230725	7000	36.43	20230104	14690	-34.99	20230725	4450	114.61	20221011	2.28	Y	042670	1000	1996 억	37560205	N	N	198826	N	N
110	20231011	110418	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9530	120	2	1.28	5238730460	545622	31.10	9560	9710	9490	12230	6590	9410	9601.40	18.82	0	7290	9976	9692	9536	9252	9096	9615	9175	1996	2820	1000	6960	10	1	199603453	19022	8.19	1.15	12	0.27	1163.00	8276.00	14690	20230725	-35.13	4450	20221011	114.16	14690	-35.13	20230725	7000	36.14	20230104	14690	-35.13	20230725	4450	114.16	20221011	2.28	Y	042670	1000	1996 억	37560205	N	N	198826	N	N
111	20231011	100415	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9520	110	2	1.17	3874858340	402650	22.95	9560	9710	9490	12230	6590	9410	9623.41	18.82	0	25388	9976	9692	9536	9252	9096	9615	9175	1996	2820	1000	6960	10	1	199603453	19002	8.19	1.15	12	0.20	1163.00	8276.00	14690	20230725	-35.19	4450	20221011	113.93	14690	-35.19	20230725	7000	36.00	20230104	14690	-35.19	20230725	4450	113.93	20221011	2.28	Y	042670	1000	1996 억	37560205	N	N	198826	N	N
112	20231011	090417	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9650	240	2	2.55	906180230	94137	5.37	9560	9690	9550	12230	6590	9410	9626.25	18.82	0	20636	9976	9692	9536	9252	9096	9615	9175	1996	2820	1000	6960	10	1	199603453	19262	8.30	1.17	12	0.05	1163.00	8276.00	14690	20230725	-34.31	4450	20221011	116.85	14690	-34.31	20230725	7000	37.86	20230104	14690	-34.31	20230725	4450	116.85	20221011	2.28	Y	042670	1000	1996 억	37560205	N	N	198826	N	N
113	20231010	160414	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9410	20	2	0.21	16674792270	1740222	115.28	9470	9820	9380	12200	6580	9390	9582.39	18.76	-6290	142432	9830	9610	9480	9260	9130	9545	9195	1996	2810	1000	6940	10	1	199603453	18783	8.09	1.14	12	0.87	1163.00	8276.00	14690	20230725	-35.94	4450	20221011	111.46	14690	-35.94	20230725	7000	34.43	20230104	14690	-35.94	20230725	4450	111.46	20221011	2.32	Y	042670	1000	1996 억	37453593	N	N	198826	N	N
114	20231010	150412	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9420	30	2	0.32	14940501650	1555862	103.06	9470	9820	9400	12200	6580	9390	9602.78	18.76	-6290	162982	9830	9610	9480	9260	9130	9545	9195	1996	2810	1000	6940	10	1	199603453	18803	8.10	1.14	12	0.78	1163.00	8276.00	14690	20230725	-35.87	4450	20221011	111.69	14690	-35.87	20230725	7000	34.57	20230104	14690	-35.87	20230725	4450	111.69	20221011	2.32	Y	042670	1000	1996 억	37453593	N	N	55470	N	N
115	20231010	140413	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9460	70	2	0.75	12638605360	1312153	86.92	9470	9820	9430	12200	6580	9390	9632.05	18.76	-6290	166911	9830	9610	9480	9260	9130	9545	9195	1996	2810	1000	6940	10	1	199603453	18882	8.13	1.14	12	0.66	1163.00	8276.00	14690	20230725	-35.60	4450	20221011	112.58	14690	-35.60	20230725	7000	35.14	20230104	14690	-35.60	20230725	4450	112.58	20221011	2.32	Y	042670	1000	1996 억	37453593	N	N	55470	N	N
116	20231010	130410	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9490	100	2	1.06	10758486760	1113763	73.78	9470	9820	9470	12200	6580	9390	9659.70	18.76	-6290	137331	9830	9610	9480	9260	9130	9545	9195	1996	2810	1000	6940	10	1	199603453	18942	8.16	1.15	12	0.56	1163.00	8276.00	14690	20230725	-35.40	4450	20221011	113.26	14690	-35.40	20230725	7000	35.57	20230104	14690	-35.40	20230725	4450	113.26	20221011	2.32	Y	042670	1000	1996 억	37453593	N	N	55470	N	N
117	20231010	120412	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9630	240	2	2.56	9256305410	956561	63.36	9470	9820	9470	12200	6580	9390	9676.80	18.76	-6290	141624	9830	9610	9480	9260	9130	9545	9195	1996	2810	1000	6940	10	1	199603453	19222	8.28	1.16	12	0.48	1163.00	8276.00	14690	20230725	-34.45	4450	20221011	116.40	14690	-34.45	20230725	7000	37.57	20230104	14690	-34.45	20230725	4450	116.40	20221011	2.32	Y	042670	1000	1996 억	37453593	N	N	55470	N	N
118	20231010	110403	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9700	310	2	3.30	8285552110	856294	56.72	9470	9820	9470	12200	6580	9390	9676.23	18.76	-6290	143069	9830	9610	9480	9260	9130	9545	9195	1996	2810	1000	6940	10	1	199603453	19362	8.34	1.17	12	0.43	1163.00	8276.00	14690	20230725	-33.97	4450	20221011	117.98	14690	-33.97	20230725	7000	38.57	20230104	14690	-33.97	20230725	4450	117.98	20221011	2.32	Y	042670	1000	1996 억	37453593	N	N	55470	N	N
119	20231010	100407	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9620	230	2	2.45	6749236230	697803	46.22	9470	9820	9470	12200	6580	9390	9672.32	18.76	-6290	138452	9830	9610	9480	9260	9130	9545	9195	1996	2810	1000	6940	10	1	199603453	19202	8.27	1.16	12	0.35	1163.00	8276.00	14690	20230725	-34.51	4450	20221011	116.18	14690	-34.51	20230725	7000	37.43	20230104	14690	-34.51	20230725	4450	116.18	20221011	2.32	Y	042670	1000	1996 억	37453593	N	N	55470	N	N
120	20231010	090408	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9600	210	2	2.24	920079890	96076	6.36	9470	9660	9470	12200	6580	9390	9577.55	18.76	-6290	36249	9830	9610	9480	9260	9130	9545	9195	1996	2810	1000	6940	10	1	199603453	19162	8.25	1.16	12	0.05	1163.00	8276.00	14690	20230725	-34.65	4450	20221011	115.73	14690	-34.65	20230725	7000	37.14	20230104	14690	-34.65	20230725	4450	115.73	20221011	2.32	Y	042670	1000	1996 억	37453593	N	N	55470	N	N
121	20231006	160411	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9390	-150	5	-1.57	14116813180	1491207	71.70	9490	9700	9350	12400	6680	9540	9466.85	18.76	7790	90511	10193	9866	9683	9356	9173	9775	9265	1996	2860	1000	7050	10	1	199603453	18743	8.07	1.13	12	0.75	1163.00	8276.00	14690	20230725	-36.08	4450	20221011	111.01	14690	-36.08	20230725	7000	34.14	20230104	14690	-36.08	20230725	4450	111.01	20221011	2.22	Y	042670	1000	1996 억	37451427	N	N	55469	N	N
122	20231006	150403	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9410	-130	5	-1.36	12655873770	1335702	64.22	9490	9700	9350	12400	6680	9540	9475.04	18.76	7790	24241	10193	9866	9683	9356	9173	9775	9265	1996	2860	1000	7050	10	1	199603453	18783	8.09	1.14	12	0.67	1163.00	8276.00	14690	20230725	-35.94	4450	20221011	111.46	14690	-35.94	20230725	7000	34.43	20230104	14690	-35.94	20230725	4450	111.46	20221011	2.22	Y	042670	1000	1996 억	37451427	N	N	174561	N	N
123	20231006	140404	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9420	-120	5	-1.26	9497373620	999052	48.04	9490	9700	9400	12400	6680	9540	9506.36	18.76	7790	-22720	10193	9866	9683	9356	9173	9775	9265	1996	2860	1000	7050	10	1	199603453	18803	8.10	1.14	12	0.50	1163.00	8276.00	14690	20230725	-35.87	4450	20221011	111.69	14690	-35.87	20230725	7000	34.57	20230104	14690	-35.87	20230725	4450	111.69	20221011	2.22	Y	042670	1000	1996 억	37451427	N	N	174561	N	N
124	20231006	130402	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9450	-90	5	-0.94	8165876000	857718	41.24	9490	9700	9410	12400	6680	9540	9520.45	18.76	7790	-27677	10193	9866	9683	9356	9173	9775	9265	1996	2860	1000	7050	10	1	199603453	18863	8.13	1.14	12	0.43	1163.00	8276.00	14690	20230725	-35.67	4450	20221011	112.36	14690	-35.67	20230725	7000	35.00	20230104	14690	-35.67	20230725	4450	112.36	20221011	2.22	Y	042670	1000	1996 억	37451427	N	N	174561	N	N
125	20231006	120359	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9430	-110	5	-1.15	7196213220	755109	36.31	9490	9700	9410	12400	6680	9540	9530.02	18.76	7790	-48820	10193	9866	9683	9356	9173	9775	9265	1996	2860	1000	7050	10	1	199603453	18823	8.11	1.14	12	0.38	1163.00	8276.00	14690	20230725	-35.81	4450	20221011	111.91	14690	-35.81	20230725	7000	34.71	20230104	14690	-35.81	20230725	4450	111.91	20221011	2.22	Y	042670	1000	1996 억	37451427	N	N	174561	N	N
126	20231006	110358	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9460	-80	5	-0.84	5385296060	563126	27.08	9490	9700	9460	12400	6680	9540	9563.24	18.76	7790	-42708	10193	9866	9683	9356	9173	9775	9265	1996	2860	1000	7050	10	1	199603453	18882	8.13	1.14	12	0.28	1163.00	8276.00	14690	20230725	-35.60	4450	20221011	112.58	14690	-35.60	20230725	7000	35.14	20230104	14690	-35.60	20230725	4450	112.58	20221011	2.22	Y	042670	1000	1996 억	37451427	N	N	174561	N	N
127	20231006	100400	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9560	20	2	0.21	3356782010	349802	16.82	9490	9700	9470	12400	6680	9540	9596.33	18.76	7790	-13408	10193	9866	9683	9356	9173	9775	9265	1996	2860	1000	7050	10	1	199603453	19082	8.22	1.16	12	0.18	1163.00	8276.00	14690	20230725	-34.92	4450	20221011	114.83	14690	-34.92	20230725	7000	36.57	20230104	14690	-34.92	20230725	4450	114.83	20221011	2.22	Y	042670	1000	1996 억	37451427	N	N	174561	N	N
128	20231006	090356	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	9660	120	2	1.26	869284040	90881	4.37	9490	9700	9470	12400	6680	9540	9565.25	18.76	7790	35251	10193	9866	9683	9356	9173	9775	9265	1996	2860	1000	7050	10	1	199603453	19282	8.31	1.17	12	0.05	1163.00	8276.00	14690	20230725	-34.24	4450	20221011	117.08	14690	-34.24	20230725	7000	38.00	20230104	14690	-34.24	20230725	4450	117.08	20221011	2.22	Y	042670	1000	1996 억	37451427	N	N	174561	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History