KissMeData/241560/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 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	161028	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	38750	-950	5	-2.39	22029638400	564435	75.13	40000	40500	38550	51600	27800	39700	39029.82	39.97	0	152911	43533	41616	39983	38066	36433	40800	37250	501	11900	500	28580	50	1	100249166	38847	6.03	0.77	12	0.56	6425.00	50133.00	67000	20230726	-42.16	30000	20221027	29.17	67000	-42.16	20230726	32050	20.90	20230103	67000	-42.16	20230726	32050	20.90	20230103	0.17	Y	241560	500	501 억	40068779	N	N	69658	N	N
3	20231031	151038	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	38550	-1150	5	-2.90	18810339750	481301	64.06	40000	40500	38550	51600	27800	39700	39082.28	39.97	0	130868	43533	41616	39983	38066	36433	40800	37250	501	11900	500	28580	50	1	100249166	38646	6.00	0.77	12	0.48	6425.00	50133.00	67000	20230726	-42.46	30000	20221027	28.50	67000	-42.46	20230726	32050	20.28	20230103	67000	-42.46	20230726	32050	20.28	20230103	0.17	Y	241560	500	501 억	40068779	N	N	62311	N	N
4	20231031	141048	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	38650	-1050	5	-2.64	15338209850	391668	52.13	40000	40500	38650	51600	27800	39700	39161.25	39.97	0	103438	43533	41616	39983	38066	36433	40800	37250	501	11900	500	28580	50	1	100249166	38746	6.02	0.77	12	0.39	6425.00	50133.00	67000	20230726	-42.31	30000	20221027	28.83	67000	-42.31	20230726	32050	20.59	20230103	67000	-42.31	20230726	32050	20.59	20230103	0.17	Y	241560	500	501 억	40068779	N	N	62311	N	N
5	20231031	131038	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	38850	-850	5	-2.14	13164602950	335606	44.67	40000	40500	38650	51600	27800	39700	39226.36	39.97	0	83649	43533	41616	39983	38066	36433	40800	37250	501	11900	500	28580	50	1	100249166	38947	6.05	0.77	12	0.33	6425.00	50133.00	67000	20230726	-42.01	30000	20221027	29.50	67000	-42.01	20230726	32050	21.22	20230103	67000	-42.01	20230726	32050	21.22	20230103	0.17	Y	241560	500	501 억	40068779	N	N	62311	N	N
6	20231031	121039	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	38850	-850	5	-2.14	11274793750	286942	38.19	40000	40500	38800	51600	27800	39700	39292.94	39.97	0	65847	43533	41616	39983	38066	36433	40800	37250	501	11900	500	28580	50	1	100249166	38947	6.05	0.77	12	0.29	6425.00	50133.00	67000	20230726	-42.01	30000	20221027	29.50	67000	-42.01	20230726	32050	21.22	20230103	67000	-42.01	20230726	32050	21.22	20230103	0.17	Y	241560	500	501 억	40068779	N	N	62311	N	N
7	20231031	111106	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39100	-600	5	-1.51	9187540050	233364	31.06	40000	40500	38900	51600	27800	39700	39370.00	39.97	0	57388	43533	41616	39983	38066	36433	40800	37250	501	11900	500	28580	50	1	100249166	39197	6.09	0.78	12	0.23	6425.00	50133.00	67000	20230726	-41.64	30000	20221027	30.33	67000	-41.64	20230726	32050	22.00	20230103	67000	-41.64	20230726	32050	22.00	20230103	0.17	Y	241560	500	501 억	40068779	N	N	62311	N	N
8	20231031	101046	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39150	-550	5	-1.39	6028189600	152547	20.30	40000	40500	38900	51600	27800	39700	39516.93	39.97	0	28355	43533	41616	39983	38066	36433	40800	37250	501	11900	500	28580	50	1	100249166	39248	6.09	0.78	12	0.15	6425.00	50133.00	67000	20230726	-41.57	30000	20221027	30.50	67000	-41.57	20230726	32050	22.15	20230103	67000	-41.57	20230726	32050	22.15	20230103	0.17	Y	241560	500	501 억	40068779	N	N	62311	N	N
9	20231031	091046	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39500	-200	5	-0.50	2066355100	51761	6.89	40000	40500	39450	51600	27800	39700	39921.08	39.97	0	10728	43533	41616	39983	38066	36433	40800	37250	501	11900	500	28580	50	1	100249166	39598	6.15	0.79	12	0.05	6425.00	50133.00	67000	20230726	-41.04	30000	20221027	31.67	67000	-41.04	20230726	32050	23.24	20230103	67000	-41.04	20230726	32050	23.24	20230103	0.17	Y	241560	500	501 억	40068779	N	N	62311	N	N
10	20231030	161026	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39700	-2700	5	-6.37	29452843700	749629	181.04	41800	41900	38350	55100	29700	42400	39289.41	39.87	0	198473	44566	43482	42816	41732	41066	43150	41400	501	12700	500	30520	50	1	100249166	39799	6.18	0.79	12	0.75	6425.00	50133.00	67000	20230726	-40.75	29600	20221026	34.12	67000	-40.75	20230726	32050	23.87	20230103	67000	-40.75	20230726	32050	23.87	20230103	0.18	Y	241560	500	501 억	39970022	N	N	62311	N	N
11	20231030	151003	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39700	-2700	5	-6.37	27903862650	710607	171.62	41800	41900	38350	55100	29700	42400	39267.64	39.87	0	184930	44566	43482	42816	41732	41066	43150	41400	501	12700	500	30520	50	1	100249166	39799	6.18	0.79	12	0.71	6425.00	50133.00	67000	20230726	-40.75	29600	20221026	34.12	67000	-40.75	20230726	32050	23.87	20230103	67000	-40.75	20230726	32050	23.87	20230103	0.18	Y	241560	500	501 억	39970022	N	N	42453	N	N
12	20231030	141001	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39200	-3200	5	-7.55	24092084450	614216	148.34	41800	41900	38350	55100	29700	42400	39224.12	39.87	0	142249	44566	43482	42816	41732	41066	43150	41400	501	12700	500	30520	50	1	100249166	39298	6.10	0.78	12	0.61	6425.00	50133.00	67000	20230726	-41.49	29600	20221026	32.43	67000	-41.49	20230726	32050	22.31	20230103	67000	-41.49	20230726	32050	22.31	20230103	0.18	Y	241560	500	501 억	39970022	N	N	42453	N	N
13	20231030	131005	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39450	-2950	5	-6.96	20286225550	517350	124.94	41800	41900	38350	55100	29700	42400	39211.80	39.87	0	90465	44566	43482	42816	41732	41066	43150	41400	501	12700	500	30520	50	1	100249166	39548	6.14	0.79	12	0.52	6425.00	50133.00	67000	20230726	-41.12	29600	20221026	33.28	67000	-41.12	20230726	32050	23.09	20230103	67000	-41.12	20230726	32050	23.09	20230103	0.18	Y	241560	500	501 억	39970022	N	N	42453	N	N
14	20231030	120956	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39000	-3400	5	-8.02	17040476350	434536	104.94	41800	41900	38350	55100	29700	42400	39215.34	39.87	0	49804	44566	43482	42816	41732	41066	43150	41400	501	12700	500	30520	50	1	100249166	39097	6.07	0.78	12	0.43	6425.00	50133.00	67000	20230726	-41.79	29600	20221026	31.76	67000	-41.79	20230726	32050	21.68	20230103	67000	-41.79	20230726	32050	21.68	20230103	0.18	Y	241560	500	501 억	39970022	N	N	42453	N	N
15	20231030	110957	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39350	-3050	5	-7.19	13856246050	353132	85.28	41800	41900	38350	55100	29700	42400	39238.15	39.87	0	11809	44566	43482	42816	41732	41066	43150	41400	501	12700	500	30520	50	1	100249166	39448	6.12	0.78	12	0.35	6425.00	50133.00	67000	20230726	-41.27	29600	20221026	32.94	67000	-41.27	20230726	32050	22.78	20230103	67000	-41.27	20230726	32050	22.78	20230103	0.18	Y	241560	500	501 억	39970022	N	N	42453	N	N
16	20231030	100954	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39300	-3100	5	-7.31	11033950200	281183	67.91	41800	41900	38350	55100	29700	42400	39241.17	39.87	0	-2121	44566	43482	42816	41732	41066	43150	41400	501	12700	500	30520	50	1	100249166	39398	6.12	0.78	12	0.28	6425.00	50133.00	67000	20230726	-41.34	29600	20221026	32.77	67000	-41.34	20230726	32050	22.62	20230103	67000	-41.34	20230726	32050	22.62	20230103	0.18	Y	241560	500	501 억	39970022	N	N	42453	N	N
17	20231030	090953	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	39650	-2750	5	-6.49	2486826200	61622	14.88	41800	41900	39400	55100	29700	42400	40356.14	39.87	0	-13779	44566	43482	42816	41732	41066	43150	41400	501	12700	500	30520	50	1	100249166	39749	6.17	0.79	12	0.06	6425.00	50133.00	67000	20230726	-40.82	29600	20221026	33.95	67000	-40.82	20230726	32050	23.71	20230103	67000	-40.82	20230726	32050	23.71	20230103	0.18	Y	241560	500	501 억	39970022	N	N	42453	N	N
18	20231027	150955	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	42350	-850	5	-1.97	15908925550	372039	68.71	43700	43900	42150	56100	30250	43200	42761.45	39.76	0	51964	45633	44416	43383	42166	41133	43900	41650	501	12900	500	31100	50	1	100249166	42456	6.59	0.84	12	0.37	6425.00	50133.00	67000	20230726	-36.79	29450	20221025	43.80	67000	-36.79	20230726	32050	32.14	20230103	67000	-36.79	20230726	30000	41.17	20221027	0.17	Y	241560	500	501 억	39863187	N	N	37223	N	N
19	20231027	140953	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	42350	-850	5	-1.97	12848610050	299762	55.36	43700	43900	42150	56100	30250	43200	42862.70	39.76	0	17960	45633	44416	43383	42166	41133	43900	41650	501	12900	500	31100	50	1	100249166	42456	6.59	0.84	12	0.30	6425.00	50133.00	67000	20230726	-36.79	29450	20221025	43.80	67000	-36.79	20230726	32050	32.14	20230103	67000	-36.79	20230726	30000	41.17	20221027	0.17	Y	241560	500	501 억	39863187	N	N	37223	N	N
20	20231027	130943	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	42400	-800	5	-1.85	9418555300	218893	40.43	43700	43900	42300	56100	30250	43200	43028.12	39.76	0	459	45633	44416	43383	42166	41133	43900	41650	501	12900	500	31100	50	1	100249166	42506	6.60	0.85	12	0.22	6425.00	50133.00	67000	20230726	-36.72	29450	20221025	43.97	67000	-36.72	20230726	32050	32.29	20230103	67000	-36.72	20230726	30000	41.33	20221027	0.17	Y	241560	500	501 억	39863187	N	N	37223	N	N
21	20231027	120957	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	42650	-550	5	-1.27	6856558750	158586	29.29	43700	43900	42600	56100	30250	43200	43235.59	39.76	0	15109	45633	44416	43383	42166	41133	43900	41650	501	12900	500	31100	50	1	100249166	42756	6.64	0.85	12	0.16	6425.00	50133.00	67000	20230726	-36.34	29450	20221025	44.82	67000	-36.34	20230726	32050	33.07	20230103	67000	-36.34	20230726	30000	42.17	20221027	0.17	Y	241560	500	501 억	39863187	N	N	37223	N	N
22	20231027	111003	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43050	-150	5	-0.35	5560232250	128405	23.71	43700	43900	42950	56100	30250	43200	43302.30	39.76	0	8381	45633	44416	43383	42166	41133	43900	41650	501	12900	500	31100	50	1	100249166	43157	6.70	0.86	12	0.13	6425.00	50133.00	67000	20230726	-35.75	29450	20221025	46.18	67000	-35.75	20230726	32050	34.32	20230103	67000	-35.75	20230726	30000	43.50	20221027	0.17	Y	241560	500	501 억	39863187	N	N	37223	N	N
23	20231027	100951	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43150	-50	5	-0.12	3582809550	82578	15.25	43700	43900	42950	56100	30250	43200	43386.97	39.76	0	6635	45633	44416	43383	42166	41133	43900	41650	501	12900	500	31100	50	1	100249166	43258	6.72	0.86	12	0.08	6425.00	50133.00	67000	20230726	-35.60	29450	20221025	46.52	67000	-35.60	20230726	32050	34.63	20230103	67000	-35.60	20230726	30000	43.83	20221027	0.17	Y	241560	500	501 억	39863187	N	N	37223	N	N
24	20231027	090953	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43450	250	2	0.58	1077849850	24697	4.56	43700	43900	43400	56100	30250	43200	43642.95	39.76	0	453	45633	44416	43383	42166	41133	43900	41650	501	12900	500	31100	50	1	100249166	43558	6.76	0.87	12	0.02	6425.00	50133.00	67000	20230726	-35.15	29450	20221025	47.54	67000	-35.15	20230726	32050	35.57	20230103	67000	-35.15	20230726	30000	44.83	20221027	0.17	Y	241560	500	501 억	39863187	N	N	37223	N	N
25	20231026	160939	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43200	-1600	5	-3.57	23298877500	540924	166.87	44300	44600	42350	58200	31400	44800	43072.31	39.52	0	244719	47800	46300	45450	43950	43100	45875	43525	501	13400	500	32250	50	1	100249166	43308	6.72	0.86	12	0.54	6425.00	50133.00	67000	20230726	-35.52	29450	20221025	46.69	67000	-35.52	20230726	32050	34.79	20230103	67000	-35.52	20230726	29600	45.95	20221026	0.18	Y	241560	500	501 억	39617254	N	N	37203	N	N
26	20231026	150939	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43200	-1600	5	-3.57	21504039800	499338	154.04	44300	44600	42350	58200	31400	44800	43065.09	39.52	0	234415	47800	46300	45450	43950	43100	45875	43525	501	13400	500	32250	50	1	100249166	43308	6.72	0.86	12	0.50	6425.00	50133.00	67000	20230726	-35.52	29450	20221025	46.69	67000	-35.52	20230726	32050	34.79	20230103	67000	-35.52	20230726	29600	45.95	20221026	0.18	Y	241560	500	501 억	39617254	N	N	59979	N	N
27	20231026	140941	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	42700	-2100	5	-4.69	18017403400	418012	128.95	44300	44600	42350	58200	31400	44800	43102.59	39.52	0	189951	47800	46300	45450	43950	43100	45875	43525	501	13400	500	32250	50	1	100249166	42806	6.65	0.85	12	0.42	6425.00	50133.00	67000	20230726	-36.27	29450	20221025	44.99	67000	-36.27	20230726	32050	33.23	20230103	67000	-36.27	20230726	29600	44.26	20221026	0.18	Y	241560	500	501 억	39617254	N	N	59979	N	N
28	20231026	130939	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43100	-1700	5	-3.79	13807291100	319770	98.65	44300	44600	42350	58200	31400	44800	43178.80	39.52	0	124299	47800	46300	45450	43950	43100	45875	43525	501	13400	500	32250	50	1	100249166	43207	6.71	0.86	12	0.32	6425.00	50133.00	67000	20230726	-35.67	29450	20221025	46.35	67000	-35.67	20230726	32050	34.48	20230103	67000	-35.67	20230726	29600	45.61	20221026	0.18	Y	241560	500	501 억	39617254	N	N	59979	N	N
29	20231026	120932	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	42400	-2400	5	-5.36	10457558350	241656	74.55	44300	44600	42350	58200	31400	44800	43274.55	39.52	0	77804	47800	46300	45450	43950	43100	45875	43525	501	13400	500	32250	50	1	100249166	42506	6.60	0.85	12	0.24	6425.00	50133.00	67000	20230726	-36.72	29450	20221025	43.97	67000	-36.72	20230726	32050	32.29	20230103	67000	-36.72	20230726	29600	43.24	20221026	0.18	Y	241560	500	501 억	39617254	N	N	59979	N	N
30	20231026	110946	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	42550	-2250	5	-5.02	8465689900	194764	60.08	44300	44600	42450	58200	31400	44800	43466.38	39.52	0	53936	47800	46300	45450	43950	43100	45875	43525	501	13400	500	32250	50	1	100249166	42656	6.62	0.85	12	0.19	6425.00	50133.00	67000	20230726	-36.49	29450	20221025	44.48	67000	-36.49	20230726	32050	32.76	20230103	67000	-36.49	20230726	29600	43.75	20221026	0.18	Y	241560	500	501 억	39617254	N	N	59979	N	N
31	20231026	100943	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43450	-1350	5	-3.01	4749839300	107995	33.32	44300	44600	43450	58200	31400	44800	43982.01	39.52	0	34313	47800	46300	45450	43950	43100	45875	43525	501	13400	500	32250	50	1	100249166	43558	6.76	0.87	12	0.11	6425.00	50133.00	67000	20230726	-35.15	29450	20221025	47.54	67000	-35.15	20230726	32050	35.57	20230103	67000	-35.15	20230726	29600	46.79	20221026	0.18	Y	241560	500	501 억	39617254	N	N	59979	N	N
32	20231026	090940	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44200	-600	5	-1.34	1021809550	23132	7.14	44300	44600	43800	58200	31400	44800	44172.91	39.52	0	7148	47800	46300	45450	43950	43100	45875	43525	501	13400	500	32250	50	1	100249166	44310	6.88	0.88	12	0.02	6425.00	50133.00	67000	20230726	-34.03	29450	20221025	50.08	67000	-34.03	20230726	32050	37.91	20230103	67000	-34.03	20230726	29600	49.32	20221026	0.18	Y	241560	500	501 억	39617254	N	N	59979	N	N
33	20231025	160942	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44800	-800	5	-1.75	14600805050	323043	96.59	46350	46950	44600	59200	31950	45600	45197.83	39.44	0	87508	47300	46450	44800	43950	42300	46875	44375	501	13600	500	32830	50	1	100249166	44912	6.97	0.89	12	0.32	6425.00	50133.00	67000	20230726	-33.13	29450	20221025	52.12	67000	-33.13	20230726	32050	39.78	20230103	67000	-33.13	20230726	29450	52.12	20221025	0.19	Y	241560	500	501 억	39533666	N	N	59979	N	N
34	20231025	150941	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44750	-850	5	-1.86	13324724050	294537	88.07	46350	46950	44600	59200	31950	45600	45239.56	39.44	0	77143	47300	46450	44800	43950	42300	46875	44375	501	13600	500	32830	50	1	100249166	44862	6.96	0.89	12	0.29	6425.00	50133.00	67000	20230726	-33.21	29450	20221025	51.95	67000	-33.21	20230726	32050	39.63	20230103	67000	-33.21	20230726	29450	51.95	20221025	0.19	Y	241560	500	501 억	39533666	N	N	46650	N	N
35	20231025	140935	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44900	-700	5	-1.54	11289649500	249108	74.48	46350	46950	44600	59200	31950	45600	45320.30	39.44	0	59182	47300	46450	44800	43950	42300	46875	44375	501	13600	500	32830	50	1	100249166	45012	6.99	0.90	12	0.25	6425.00	50133.00	67000	20230726	-32.99	29450	20221025	52.46	67000	-32.99	20230726	32050	40.09	20230103	67000	-32.99	20230726	29450	52.46	20221025	0.19	Y	241560	500	501 억	39533666	N	N	46650	N	N
36	20231025	130937	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44850	-750	5	-1.64	9679243250	213223	63.75	46350	46950	44600	59200	31950	45600	45394.93	39.44	0	48740	47300	46450	44800	43950	42300	46875	44375	501	13600	500	32830	50	1	100249166	44962	6.98	0.89	12	0.21	6425.00	50133.00	67000	20230726	-33.06	29450	20221025	52.29	67000	-33.06	20230726	32050	39.94	20230103	67000	-33.06	20230726	29450	52.29	20221025	0.19	Y	241560	500	501 억	39533666	N	N	46650	N	N
37	20231025	120940	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45050	-550	5	-1.21	8307671150	182623	54.61	46350	46950	44800	59200	31950	45600	45490.83	39.44	0	38973	47300	46450	44800	43950	42300	46875	44375	501	13600	500	32830	50	1	100249166	45162	7.01	0.90	12	0.18	6425.00	50133.00	67000	20230726	-32.76	29450	20221025	52.97	67000	-32.76	20230726	32050	40.56	20230103	67000	-32.76	20230726	29450	52.97	20221025	0.19	Y	241560	500	501 억	39533666	N	N	46650	N	N
38	20231025	110940	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45200	-400	5	-0.88	7076960750	155363	46.45	46350	46950	44800	59200	31950	45600	45551.13	39.44	0	29598	47300	46450	44800	43950	42300	46875	44375	501	13600	500	32830	50	1	100249166	45313	7.04	0.90	12	0.15	6425.00	50133.00	67000	20230726	-32.54	29450	20221025	53.48	67000	-32.54	20230726	32050	41.03	20230103	67000	-32.54	20230726	29450	53.48	20221025	0.19	Y	241560	500	501 억	39533666	N	N	46650	N	N
39	20231025	100941	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44800	-800	5	-1.75	5440170450	119026	35.59	46350	46950	44800	59200	31950	45600	45705.73	39.44	0	16248	47300	46450	44800	43950	42300	46875	44375	501	13600	500	32830	50	1	100249166	44912	6.97	0.89	12	0.12	6425.00	50133.00	67000	20230726	-33.13	29450	20221025	52.12	67000	-33.13	20230726	32050	39.78	20230103	67000	-33.13	20230726	29450	52.12	20221025	0.19	Y	241560	500	501 억	39533666	N	N	46650	N	N
40	20231025	090937	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	46000	400	2	0.88	2335188600	50229	15.02	46350	46950	45950	59200	31950	45600	46490.84	39.44	0	14584	47300	46450	44800	43950	42300	46875	44375	501	13600	500	32830	50	1	100249166	46115	7.16	0.92	12	0.05	6425.00	50133.00	67000	20230726	-31.34	29450	20221025	56.20	67000	-31.34	20230726	32050	43.53	20230103	67000	-31.34	20230726	29450	56.20	20221025	0.19	Y	241560	500	501 억	39533666	N	N	46650	N	N
41	20231024	160916	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45600	1150	2	2.59	14867577450	333595	160.51	44850	45650	43150	57700	31150	44450	44567.23	39.37	70	67731	45750	45100	44550	43900	43350	44825	43625	501	13250	500	32000	50	1	100249166	45714	7.10	0.91	12	0.33	6425.00	50133.00	67000	20230726	-31.94	29450	20221025	54.84	67000	-31.94	20230726	32050	42.28	20230103	67000	-31.94	20230726	29450	54.84	20221025	0.20	Y	241560	500	501 억	39472491	N	N	46650	N	N
42	20231024	150930	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45350	900	2	2.02	13358763850	300475	144.58	44850	45650	43150	57700	31150	44450	44458.82	39.37	70	63440	45750	45100	44550	43900	43350	44825	43625	501	13250	500	32000	50	1	100249166	45463	7.06	0.90	12	0.30	6425.00	50133.00	67000	20230726	-32.31	29450	20221025	53.99	67000	-32.31	20230726	32050	41.50	20230103	67000	-32.31	20230726	29450	53.99	20221025	0.20	Y	241560	500	501 억	39472491	N	N	20811	N	N
43	20231024	140915	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44850	400	2	0.90	9682190050	219018	105.38	44850	44950	43150	57700	31150	44450	44207.28	39.37	70	35123	45750	45100	44550	43900	43350	44825	43625	501	13250	500	32000	50	1	100249166	44962	6.98	0.89	12	0.22	6425.00	50133.00	67000	20230726	-33.06	29450	20221025	52.29	67000	-33.06	20230726	32050	39.94	20230103	67000	-33.06	20230726	29450	52.29	20221025	0.20	Y	241560	500	501 억	39472491	N	N	20811	N	N
44	20231024	130920	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44450	0	3	0.00	7732028550	175351	84.37	44850	44950	43150	57700	31150	44450	44094.58	39.37	70	31767	45750	45100	44550	43900	43350	44825	43625	501	13250	500	32000	50	1	100249166	44561	6.92	0.89	12	0.17	6425.00	50133.00	67000	20230726	-33.66	29450	20221025	50.93	67000	-33.66	20230726	32050	38.69	20230103	67000	-33.66	20230726	29450	50.93	20221025	0.20	Y	241560	500	501 억	39472491	N	N	20811	N	N
45	20231024	120930	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44150	-300	5	-0.67	6598548300	149789	72.07	44850	44950	43150	57700	31150	44450	44052.29	39.37	70	19978	45750	45100	44550	43900	43350	44825	43625	501	13250	500	32000	50	1	100249166	44260	6.87	0.88	12	0.15	6425.00	50133.00	67000	20230726	-34.10	29450	20221025	49.92	67000	-34.10	20230726	32050	37.75	20230103	67000	-34.10	20230726	29450	49.92	20221025	0.20	Y	241560	500	501 억	39472491	N	N	20811	N	N
46	20231024	110925	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43850	-600	5	-1.35	5374188950	122011	58.71	44850	44950	43150	57700	31150	44450	44046.75	39.37	70	10065	45750	45100	44550	43900	43350	44825	43625	501	13250	500	32000	50	1	100249166	43959	6.82	0.87	12	0.12	6425.00	50133.00	67000	20230726	-34.55	29450	20221025	48.90	67000	-34.55	20230726	32050	36.82	20230103	67000	-34.55	20230726	29450	48.90	20221025	0.20	Y	241560	500	501 억	39472491	N	N	20811	N	N
47	20231024	100916	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	43800	-650	5	-1.46	3065662350	69056	33.23	44850	44950	43650	57700	31150	44450	44393.86	39.37	70	-126	45750	45100	44550	43900	43350	44825	43625	501	13250	500	32000	50	1	100249166	43909	6.82	0.87	12	0.07	6425.00	50133.00	67000	20230726	-34.63	29450	20221025	48.73	67000	-34.63	20230726	32050	36.66	20230103	67000	-34.63	20230726	29450	48.73	20221025	0.20	Y	241560	500	501 억	39472491	N	N	20811	N	N
48	20231024	090925	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44800	350	2	0.79	694982600	15501	7.46	44850	44950	44500	57700	31150	44450	44834.72	39.37	70	1797	45750	45100	44550	43900	43350	44825	43625	501	13250	500	32000	50	1	100249166	44912	6.97	0.89	12	0.02	6425.00	50133.00	67000	20230726	-33.13	29450	20221025	52.12	67000	-33.13	20230726	32050	39.78	20230103	67000	-33.13	20230726	29450	52.12	20221025	0.20	Y	241560	500	501 억	39472491	N	N	20811	N	N
49	20231023	160910	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44450	-200	5	-0.45	9214847750	207375	68.77	44700	45200	44000	58000	31300	44650	44435.67	39.33	0	47309	46150	45400	44750	44000	43350	45075	43675	501	13350	500	32140	50	1	100249166	44561	6.92	0.89	12	0.21	6425.00	50133.00	67000	20230726	-33.66	29450	20221025	50.93	67000	-33.66	20230726	32050	38.69	20230103	67000	-33.66	20230726	29450	50.93	20221025	0.16	Y	241560	500	501 억	39424130	N	N	20811	N	N
50	20231023	150916	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44450	-200	5	-0.45	8189695000	184313	61.12	44700	45200	44000	58000	31300	44650	44433.63	39.33	0	50094	46150	45400	44750	44000	43350	45075	43675	501	13350	500	32140	50	1	100249166	44561	6.92	0.89	12	0.18	6425.00	50133.00	67000	20230726	-33.66	29450	20221025	50.93	67000	-33.66	20230726	32050	38.69	20230103	67000	-33.66	20230726	29450	50.93	20221025	0.16	Y	241560	500	501 억	39424130	N	N	38989	N	N
51	20231023	140914	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44550	-100	5	-0.22	6693318150	150633	49.95	44700	45200	44000	58000	31300	44650	44434.61	39.33	0	38763	46150	45400	44750	44000	43350	45075	43675	501	13350	500	32140	50	1	100249166	44661	6.93	0.89	12	0.15	6425.00	50133.00	67000	20230726	-33.51	29450	20221025	51.27	67000	-33.51	20230726	32050	39.00	20230103	67000	-33.51	20230726	29450	51.27	20221025	0.16	Y	241560	500	501 억	39424130	N	N	38989	N	N
52	20231023	130920	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44250	-400	5	-0.90	5217569050	117419	38.94	44700	45200	44000	58000	31300	44650	44435.47	39.33	0	32028	46150	45400	44750	44000	43350	45075	43675	501	13350	500	32140	50	1	100249166	44360	6.89	0.88	12	0.12	6425.00	50133.00	67000	20230726	-33.96	29450	20221025	50.25	67000	-33.96	20230726	32050	38.07	20230103	67000	-33.96	20230726	29450	50.25	20221025	0.16	Y	241560	500	501 억	39424130	N	N	38989	N	N
53	20231023	120910	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44100	-550	5	-1.23	4245313150	95385	31.63	44700	45200	44000	58000	31300	44650	44507.13	39.33	0	23728	46150	45400	44750	44000	43350	45075	43675	501	13350	500	32140	50	1	100249166	44210	6.86	0.88	12	0.10	6425.00	50133.00	67000	20230726	-34.18	29450	20221025	49.75	67000	-34.18	20230726	32050	37.60	20230103	67000	-34.18	20230726	29450	49.75	20221025	0.16	Y	241560	500	501 억	39424130	N	N	38989	N	N
54	20231023	110908	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44450	-200	5	-0.45	3021761150	67719	22.46	44700	45200	44300	58000	31300	44650	44622.06	39.33	0	19668	46150	45400	44750	44000	43350	45075	43675	501	13350	500	32140	50	1	100249166	44561	6.92	0.89	12	0.07	6425.00	50133.00	67000	20230726	-33.66	29450	20221025	50.93	67000	-33.66	20230726	32050	38.69	20230103	67000	-33.66	20230726	29450	50.93	20221025	0.16	Y	241560	500	501 억	39424130	N	N	38989	N	N
55	20231023	100902	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44500	-150	5	-0.34	2053714350	45963	15.24	44700	45200	44300	58000	31300	44650	44681.90	39.33	0	11634	46150	45400	44750	44000	43350	45075	43675	501	13350	500	32140	50	1	100249166	44611	6.93	0.89	12	0.05	6425.00	50133.00	67000	20230726	-33.58	29450	20221025	51.10	67000	-33.58	20230726	32050	38.85	20230103	67000	-33.58	20230726	29450	51.10	20221025	0.16	Y	241560	500	501 억	39424130	N	N	38989	N	N
56	20231023	090922	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	350	2	0.78	677997300	15087	5.00	44700	45200	44650	58000	31300	44650	44939.19	39.33	0	5641	46150	45400	44750	44000	43350	45075	43675	501	13350	500	32140	50	1	100249166	45112	7.00	0.90	12	0.02	6425.00	50133.00	67000	20230726	-32.84	29450	20221025	52.80	67000	-32.84	20230726	32050	40.41	20230103	67000	-32.84	20230726	29450	52.80	20221025	0.16	Y	241560	500	501 억	39424130	N	N	38989	N	N
57	20231020	160906	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44650	-350	5	-0.78	13491309250	300751	27.43	44900	45500	44100	58500	31500	45000	44859.15	39.24	0	57153	52100	48550	46050	42500	40000	47300	41250	501	13500	500	32400	50	1	100249166	44761	6.95	0.89	12	0.30	6425.00	50133.00	67000	20230726	-33.36	29450	20221025	51.61	67000	-33.36	20230726	32050	39.31	20230103	67000	-33.36	20230726	29450	51.61	20221025	0.17	Y	241560	500	501 억	39334550	N	N	38989	N	N
58	20231020	150906	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44750	-250	5	-0.56	12011338950	267617	24.40	44900	45500	44100	58500	31500	45000	44882.56	39.24	0	47293	52100	48550	46050	42500	40000	47300	41250	501	13500	500	32400	50	1	100249166	44862	6.96	0.89	12	0.27	6425.00	50133.00	67000	20230726	-33.21	29450	20221025	51.95	67000	-33.21	20230726	32050	39.63	20230103	67000	-33.21	20230726	29450	51.95	20221025	0.17	Y	241560	500	501 억	39334550	N	N	121359	N	N
59	20231020	140914	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	0	3	0.00	10270862800	228727	20.86	44900	45500	44100	58500	31500	45000	44904.46	39.24	0	44755	52100	48550	46050	42500	40000	47300	41250	501	13500	500	32400	50	1	100249166	45112	7.00	0.90	12	0.23	6425.00	50133.00	67000	20230726	-32.84	29450	20221025	52.80	67000	-32.84	20230726	32050	40.41	20230103	67000	-32.84	20230726	29450	52.80	20221025	0.17	Y	241560	500	501 억	39334550	N	N	121359	N	N
60	20231020	130850	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44900	-100	5	-0.22	8826730850	196617	17.93	44900	45500	44100	58500	31500	45000	44893.01	39.24	0	43508	52100	48550	46050	42500	40000	47300	41250	501	13500	500	32400	50	1	100249166	45012	6.99	0.90	12	0.20	6425.00	50133.00	67000	20230726	-32.99	29450	20221025	52.46	67000	-32.99	20230726	32050	40.09	20230103	67000	-32.99	20230726	29450	52.46	20221025	0.17	Y	241560	500	501 억	39334550	N	N	121359	N	N
61	20231020	120900	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44850	-150	5	-0.33	7643806650	170277	15.53	44900	45500	44100	58500	31500	45000	44890.41	39.24	0	41654	52100	48550	46050	42500	40000	47300	41250	501	13500	500	32400	50	1	100249166	44962	6.98	0.89	12	0.17	6425.00	50133.00	67000	20230726	-33.06	29450	20221025	52.29	67000	-33.06	20230726	32050	39.94	20230103	67000	-33.06	20230726	29450	52.29	20221025	0.17	Y	241560	500	501 억	39334550	N	N	121359	N	N
62	20231020	110910	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44900	-100	5	-0.22	6368450700	141788	12.93	44900	45500	44100	58500	31500	45000	44915.29	39.24	0	39458	52100	48550	46050	42500	40000	47300	41250	501	13500	500	32400	50	1	100249166	45012	6.99	0.90	12	0.14	6425.00	50133.00	67000	20230726	-32.99	29450	20221025	52.46	67000	-32.99	20230726	32050	40.09	20230103	67000	-32.99	20230726	29450	52.46	20221025	0.17	Y	241560	500	501 억	39334550	N	N	121359	N	N
63	20231020	100901	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44850	-150	5	-0.33	4216853850	93453	8.52	44900	45500	44550	58500	31500	45000	45122.74	39.24	0	31139	52100	48550	46050	42500	40000	47300	41250	501	13500	500	32400	50	1	100249166	44962	6.98	0.89	12	0.09	6425.00	50133.00	67000	20230726	-33.06	29450	20221025	52.29	67000	-33.06	20230726	32050	39.94	20230103	67000	-33.06	20230726	29450	52.29	20221025	0.17	Y	241560	500	501 억	39334550	N	N	121359	N	N
64	20231020	090900	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45150	150	2	0.33	1162159400	25674	2.34	44900	45500	44900	58500	31500	45000	45266.15	39.24	0	5810	52100	48550	46050	42500	40000	47300	41250	501	13500	500	32400	50	1	100249166	45262	7.03	0.90	12	0.03	6425.00	50133.00	67000	20230726	-32.61	29450	20221025	53.31	67000	-32.61	20230726	32050	40.87	20230103	67000	-32.61	20230726	29450	53.31	20221025	0.17	Y	241560	500	501 억	39334550	N	N	121359	N	N
65	20231019	160858	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	-6000	5	-11.76	49076220700	1080315	375.53	49400	49600	43550	66300	35700	51000	45427.75	39.19	-2310	52707	51733	51366	50733	50366	49733	51550	50550	501	15300	500	36720	50	1	100249166	45112	7.00	0.90	12	1.08	6425.00	50133.00	67000	20230726	-32.84	28850	20221017	55.98	67000	-32.84	20230726	32050	40.41	20230103	67000	-32.84	20230726	29450	52.80	20221025	0.16	Y	241560	500	501 억	39286309	N	N	121359	N	N
66	20231019	150849	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45050	-5950	5	-11.67	45194335700	994004	345.53	49400	49600	43550	66300	35700	51000	45466.96	39.19	-2310	43538	51733	51366	50733	50366	49733	51550	50550	501	15300	500	36720	50	1	100249166	45162	7.01	0.90	12	0.99	6425.00	50133.00	67000	20230726	-32.76	28850	20221017	56.15	67000	-32.76	20230726	32050	40.56	20230103	67000	-32.76	20230726	29450	52.97	20221025	0.16	Y	241560	500	501 억	39286309	N	N	33079	N	N
67	20231019	140903	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	-6000	5	-11.76	40354597050	886444	308.14	49400	49600	43550	66300	35700	51000	45524.14	39.19	-2310	8023	51733	51366	50733	50366	49733	51550	50550	501	15300	500	36720	50	1	100249166	45112	7.00	0.90	12	0.88	6425.00	50133.00	67000	20230726	-32.84	28850	20221017	55.98	67000	-32.84	20230726	32050	40.41	20230103	67000	-32.84	20230726	29450	52.80	20221025	0.16	Y	241560	500	501 억	39286309	N	N	33079	N	N
68	20231019	130853	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44750	-6250	5	-12.25	34340519900	752816	261.69	49400	49600	43550	66300	35700	51000	45616.09	39.19	-2310	-52893	51733	51366	50733	50366	49733	51550	50550	501	15300	500	36720	50	1	100249166	44862	6.96	0.89	12	0.75	6425.00	50133.00	67000	20230726	-33.21	28850	20221017	55.11	67000	-33.21	20230726	32050	39.63	20230103	67000	-33.21	20230726	29450	51.95	20221025	0.16	Y	241560	500	501 억	39286309	N	N	33079	N	N
69	20231019	120901	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44950	-6050	5	-11.86	29548889700	645222	224.29	49400	49600	43550	66300	35700	51000	45796.47	39.19	-2310	-87326	51733	51366	50733	50366	49733	51550	50550	501	15300	500	36720	50	1	100249166	45062	7.00	0.90	12	0.64	6425.00	50133.00	67000	20230726	-32.91	28850	20221017	55.81	67000	-32.91	20230726	32050	40.25	20230103	67000	-32.91	20230726	29450	52.63	20221025	0.16	Y	241560	500	501 억	39286309	N	N	33079	N	N
70	20231019	110854	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	44700	-6300	5	-12.35	21507131200	463677	161.18	49400	49600	44550	66300	35700	51000	46383.86	39.19	-2310	-109720	51733	51366	50733	50366	49733	51550	50550	501	15300	500	36720	50	1	100249166	44811	6.96	0.89	12	0.46	6425.00	50133.00	67000	20230726	-33.28	28850	20221017	54.94	67000	-33.28	20230726	32050	39.47	20230103	67000	-33.28	20230726	29450	51.78	20221025	0.16	Y	241560	500	501 억	39286309	N	N	33079	N	N
71	20231019	100848	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	46550	-4450	5	-8.73	11897989800	252806	87.88	49400	49600	45900	66300	35700	51000	47063.72	39.19	-2310	-48467	51733	51366	50733	50366	49733	51550	50550	501	15300	500	36720	50	1	100249166	46666	7.25	0.93	12	0.25	6425.00	50133.00	67000	20230726	-30.52	28850	20221017	61.35	67000	-30.52	20230726	32050	45.24	20230103	67000	-30.52	20230726	29450	58.06	20221025	0.16	Y	241560	500	501 억	39286309	N	N	33079	N	N
72	20231019	090857	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	47250	-3750	5	-7.35	2013382650	41763	14.52	49400	49600	47250	66300	35700	51000	48209.72	39.19	-2310	-11400	51733	51366	50733	50366	49733	51550	50550	501	15300	500	36720	50	1	100249166	47368	7.35	0.94	12	0.04	6425.00	50133.00	67000	20230726	-29.48	28850	20221017	63.78	67000	-29.48	20230726	32050	47.43	20230103	67000	-29.48	20230726	29450	60.44	20221025	0.16	Y	241560	500	501 억	39286309	N	N	33079	N	N
73	20231018	160902	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51000	1050	2	2.10	14605408400	287413	36.77	50100	51100	50100	64900	35000	49950	50816.79	39.17	0	22014	51583	50766	50283	49466	48983	51175	49875	501	14950	500	35960	100	1	100249166	51127	7.94	1.02	12	0.29	6425.00	50133.00	67000	20230726	-23.88	28850	20221017	76.78	67000	-23.88	20230726	32050	59.13	20230103	67000	-23.88	20230726	29450	73.17	20221025	0.16	Y	241560	500	501 억	39267615	N	N	33079	N	N
74	20231018	150852	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50700	750	2	1.50	5585601900	110489	14.14	50100	50800	50100	64900	35000	49950	50553.47	39.17	0	17585	51583	50766	50283	49466	48983	51175	49875	501	14950	500	35960	100	1	100249166	50826	7.89	1.01	12	0.11	6425.00	50133.00	67000	20230726	-24.33	28850	20221017	75.74	67000	-24.33	20230726	32050	58.19	20230103	67000	-24.33	20230726	29450	72.16	20221025	0.16	Y	241560	500	501 억	39267615	N	N	27903	N	N
75	20231018	140840	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50400	450	2	0.90	4335310200	85799	10.98	50100	50800	50100	64900	35000	49950	50528.68	39.17	0	13060	51583	50766	50283	49466	48983	51175	49875	501	14950	500	35960	100	1	100249166	50526	7.84	1.01	12	0.09	6425.00	50133.00	67000	20230726	-24.78	28850	20221017	74.70	67000	-24.78	20230726	32050	57.25	20230103	67000	-24.78	20230726	29450	71.14	20221025	0.16	Y	241560	500	501 억	39267615	N	N	27903	N	N
76	20231018	130838	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50600	650	2	1.30	3574021000	70734	9.05	50100	50800	50100	64900	35000	49950	50527.62	39.17	0	12273	51583	50766	50283	49466	48983	51175	49875	501	14950	500	35960	100	1	100249166	50726	7.88	1.01	12	0.07	6425.00	50133.00	67000	20230726	-24.48	28850	20221017	75.39	67000	-24.48	20230726	32050	57.88	20230103	67000	-24.48	20230726	29450	71.82	20221025	0.16	Y	241560	500	501 억	39267615	N	N	27903	N	N
77	20231018	120854	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50500	550	2	1.10	3059648200	60552	7.75	50100	50800	50100	64900	35000	49950	50529.27	39.17	0	10923	51583	50766	50283	49466	48983	51175	49875	501	14950	500	35960	100	1	100249166	50626	7.86	1.01	12	0.06	6425.00	50133.00	67000	20230726	-24.63	28850	20221017	75.04	67000	-24.63	20230726	32050	57.57	20230103	67000	-24.63	20230726	29450	71.48	20221025	0.16	Y	241560	500	501 억	39267615	N	N	27903	N	N
78	20231018	110847	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50500	550	2	1.10	2458898100	48652	6.22	50100	50800	50100	64900	35000	49950	50540.53	39.17	0	11552	51583	50766	50283	49466	48983	51175	49875	501	14950	500	35960	100	1	100249166	50626	7.86	1.01	12	0.05	6425.00	50133.00	67000	20230726	-24.63	28850	20221017	75.04	67000	-24.63	20230726	32050	57.57	20230103	67000	-24.63	20230726	29450	71.48	20221025	0.16	Y	241560	500	501 억	39267615	N	N	27903	N	N
79	20231018	100857	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50500	550	2	1.10	1780250200	35212	4.50	50100	50800	50100	64900	35000	49950	50558.05	39.17	0	8687	51583	50766	50283	49466	48983	51175	49875	501	14950	500	35960	100	1	100249166	50626	7.86	1.01	12	0.04	6425.00	50133.00	67000	20230726	-24.63	28850	20221017	75.04	67000	-24.63	20230726	32050	57.57	20230103	67000	-24.63	20230726	29450	71.48	20221025	0.16	Y	241560	500	501 억	39267615	N	N	27903	N	N
80	20231018	090842	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50500	550	2	1.10	345428800	6844	0.88	50100	50800	50100	64900	35000	49950	50471.77	39.17	0	1894	51583	50766	50283	49466	48983	51175	49875	501	14950	500	35960	100	1	100249166	50626	7.86	1.01	12	0.01	6425.00	50133.00	67000	20230726	-24.63	28850	20221017	75.04	67000	-24.63	20230726	32050	57.57	20230103	67000	-24.63	20230726	29450	71.48	20221025	0.16	Y	241560	500	501 억	39267615	N	N	27903	N	N
81	20231017	160845	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49950	450	2	0.91	11784960100	234548	85.17	49900	51100	49800	64300	34650	49500	50245.42	39.11	0	74142	51933	50716	49883	48666	47833	50300	48250	501	14800	500	35640	50	1	100249166	50074	7.77	1.00	12	0.23	6425.00	50133.00	67000	20230726	-25.45	28850	20221017	73.14	67000	-25.45	20230726	32050	55.85	20230103	67000	-25.45	20230726	28850	73.14	20221017	0.16	Y	241560	500	501 억	39208231	N	N	27903	N	N
82	20231017	150853	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49900	400	2	0.81	10399942650	206815	75.10	49900	51100	49800	64300	34650	49500	50286.21	39.11	0	76243	51933	50716	49883	48666	47833	50300	48250	501	14800	500	35640	50	1	100249166	50024	7.77	1.00	12	0.21	6425.00	50133.00	67000	20230726	-25.52	28850	20221017	72.96	67000	-25.52	20230726	32050	55.69	20230103	67000	-25.52	20230726	28850	72.96	20221017	0.16	Y	241560	500	501 억	39208231	N	N	38363	N	N
83	20231017	140855	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	600	2	1.21	8561667300	170020	61.74	49900	51100	49800	64300	34650	49500	50356.82	39.11	0	64802	51933	50716	49883	48666	47833	50300	48250	501	14800	500	35640	100	1	100249166	50225	7.80	1.00	12	0.17	6425.00	50133.00	67000	20230726	-25.22	28850	20221017	73.66	67000	-25.22	20230726	32050	56.32	20230103	67000	-25.22	20230726	28850	73.66	20221017	0.16	Y	241560	500	501 억	39208231	N	N	38363	N	N
84	20231017	130848	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50000	500	2	1.01	7401075150	146897	53.34	49900	51100	49800	64300	34650	49500	50382.75	39.11	0	55455	51933	50716	49883	48666	47833	50300	48250	501	14800	500	35640	100	1	100249166	50125	7.78	1.00	12	0.15	6425.00	50133.00	67000	20230726	-25.37	28850	20221017	73.31	67000	-25.37	20230726	32050	56.01	20230103	67000	-25.37	20230726	28850	73.31	20221017	0.16	Y	241560	500	501 억	39208231	N	N	38363	N	N
85	20231017	120850	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49950	450	2	0.91	6304211050	124957	45.37	49900	51100	49800	64300	34650	49500	50451.04	39.11	0	41015	51933	50716	49883	48666	47833	50300	48250	501	14800	500	35640	50	1	100249166	50074	7.77	1.00	12	0.12	6425.00	50133.00	67000	20230726	-25.45	28850	20221017	73.14	67000	-25.45	20230726	32050	55.85	20230103	67000	-25.45	20230726	28850	73.14	20221017	0.16	Y	241560	500	501 억	39208231	N	N	38363	N	N
86	20231017	110840	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50000	500	2	1.01	5385090850	106572	38.70	49900	51100	49800	64300	34650	49500	50530.07	39.11	0	34022	51933	50716	49883	48666	47833	50300	48250	501	14800	500	35640	100	1	100249166	50125	7.78	1.00	12	0.11	6425.00	50133.00	67000	20230726	-25.37	28850	20221017	73.31	67000	-25.37	20230726	32050	56.01	20230103	67000	-25.37	20230726	28850	73.31	20221017	0.16	Y	241560	500	501 억	39208231	N	N	38363	N	N
87	20231017	100834	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50000	500	2	1.01	4229078850	83462	30.31	49900	51100	49800	64300	34650	49500	50670.71	39.11	0	25303	51933	50716	49883	48666	47833	50300	48250	501	14800	500	35640	100	1	100249166	50125	7.78	1.00	12	0.08	6425.00	50133.00	67000	20230726	-25.37	28850	20221017	73.31	67000	-25.37	20230726	32050	56.01	20230103	67000	-25.37	20230726	28850	73.31	20221017	0.16	Y	241560	500	501 억	39208231	N	N	38363	N	N
88	20231017	090843	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51000	1500	2	3.03	1009655900	19991	7.26	49900	51000	49800	64300	34650	49500	50505.52	39.11	0	5736	51933	50716	49883	48666	47833	50300	48250	501	14800	500	35640	100	1	100249166	51127	7.94	1.02	12	0.02	6425.00	50133.00	67000	20230726	-23.88	28850	20221017	76.78	67000	-23.88	20230726	32050	59.13	20230103	67000	-23.88	20230726	28850	76.78	20221017	0.16	Y	241560	500	501 억	39208231	N	N	38363	N	N
89	20231016	160842	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49500	-1500	5	-2.94	13686125750	275044	54.78	50400	51100	49050	66300	35700	51000	49759.81	39.06	0	23659	53266	52132	51066	49932	48866	52700	50500	501	15300	500	36720	50	1	100249166	49623	7.70	0.99	12	0.27	6425.00	50133.00	67000	20230726	-26.12	28500	20221012	73.68	67000	-26.12	20230726	32050	54.45	20230103	67000	-26.12	20230726	28850	71.58	20221017	0.16	Y	241560	500	501 억	39156701	N	N	38363	N	N
90	20231016	150843	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49750	-1250	5	-2.45	11471815850	230321	45.87	50400	51100	49050	66300	35700	51000	49807.95	39.06	0	16705	53266	52132	51066	49932	48866	52700	50500	501	15300	500	36720	50	1	100249166	49874	7.74	0.99	12	0.23	6425.00	50133.00	67000	20230726	-25.75	28500	20221012	74.56	67000	-25.75	20230726	32050	55.23	20230103	67000	-25.75	20230726	28850	72.44	20221017	0.16	Y	241560	500	501 억	39156701	N	N	79578	N	N
91	20231016	140844	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49400	-1600	5	-3.14	9230440350	184980	36.84	50400	51100	49050	66300	35700	51000	49899.67	39.06	0	4073	53266	52132	51066	49932	48866	52700	50500	501	15300	500	36720	50	1	100249166	49523	7.69	0.99	12	0.18	6425.00	50133.00	67000	20230726	-26.27	28500	20221012	73.33	67000	-26.27	20230726	32050	54.13	20230103	67000	-26.27	20230726	28850	71.23	20221017	0.16	Y	241560	500	501 억	39156701	N	N	79578	N	N
92	20231016	130838	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49350	-1650	5	-3.24	7198633800	143727	28.62	50400	51100	49350	66300	35700	51000	50085.47	39.06	0	1970	53266	52132	51066	49932	48866	52700	50500	501	15300	500	36720	50	1	100249166	49473	7.68	0.98	12	0.14	6425.00	50133.00	67000	20230726	-26.34	28500	20221012	73.16	67000	-26.34	20230726	32050	53.98	20230103	67000	-26.34	20230726	28850	71.06	20221017	0.16	Y	241560	500	501 억	39156701	N	N	79578	N	N
93	20231016	120839	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49850	-1150	5	-2.25	5896455350	117475	23.40	50400	51100	49600	66300	35700	51000	50193.28	39.06	0	6811	53266	52132	51066	49932	48866	52700	50500	501	15300	500	36720	50	1	100249166	49974	7.76	0.99	12	0.12	6425.00	50133.00	67000	20230726	-25.60	28500	20221012	74.91	67000	-25.60	20230726	32050	55.54	20230103	67000	-25.60	20230726	28850	72.79	20221017	0.16	Y	241560	500	501 억	39156701	N	N	79578	N	N
94	20231016	110834	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49800	-1200	5	-2.35	4978101200	99075	19.73	50400	51100	49600	66300	35700	51000	50245.79	39.06	0	6929	53266	52132	51066	49932	48866	52700	50500	501	15300	500	36720	50	1	100249166	49924	7.75	0.99	12	0.10	6425.00	50133.00	67000	20230726	-25.67	28500	20221012	74.74	67000	-25.67	20230726	32050	55.38	20230103	67000	-25.67	20230726	28850	72.62	20221017	0.16	Y	241560	500	501 억	39156701	N	N	79578	N	N
95	20231016	100828	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49950	-1050	5	-2.06	3811537800	75721	15.08	50400	51100	49600	66300	35700	51000	50336.60	39.06	0	3598	53266	52132	51066	49932	48866	52700	50500	501	15300	500	36720	50	1	100249166	50074	7.77	1.00	12	0.08	6425.00	50133.00	67000	20230726	-25.45	28500	20221012	75.26	67000	-25.45	20230726	32050	55.85	20230103	67000	-25.45	20230726	28850	73.14	20221017	0.16	Y	241560	500	501 억	39156701	N	N	79578	N	N
96	20231016	090831	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50900	-100	5	-0.20	808033500	15940	3.17	50400	51100	50400	66300	35700	51000	50692.19	39.06	0	4550	53266	52132	51066	49932	48866	52700	50500	501	15300	500	36720	100	1	100249166	51027	7.92	1.02	12	0.02	6425.00	50133.00	67000	20230726	-24.03	28500	20221012	78.60	67000	-24.03	20230726	32050	58.81	20230103	67000	-24.03	20230726	28850	76.43	20221017	0.16	Y	241560	500	501 억	39156701	N	N	79578	N	N
97	20231012	160856	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50000	300	2	0.60	14845562500	297122	35.24	50500	50600	49550	64600	34800	49700	49964.53	38.95	0	88297	51033	50366	49933	49266	48833	50150	49050	501	14900	500	35780	100	1	100249166	50125	7.78	1.00	12	0.30	6425.00	50133.00	67000	20230726	-25.37	28500	20221012	75.44	67000	-25.37	20230726	32050	56.01	20230103	67000	-25.37	20230726	28500	75.44	20221012	0.17	Y	241560	500	501 억	39042496	N	N	41413	N	N
98	20231012	150837	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49800	100	2	0.20	10646194700	213107	25.27	50500	50600	49550	64600	34800	49700	49957.04	38.95	0	72413	51033	50366	49933	49266	48833	50150	49050	501	14900	500	35780	50	1	100249166	49924	7.75	0.99	12	0.21	6425.00	50133.00	67000	20230726	-25.67	28500	20221012	74.74	67000	-25.67	20230726	32050	55.38	20230103	67000	-25.67	20230726	28500	74.74	20221012	0.17	Y	241560	500	501 억	39042496	N	N	31174	N	N
99	20231012	140838	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49900	200	2	0.40	7770988500	155365	18.42	50500	50600	49550	64600	34800	49700	50017.63	38.95	0	53450	51033	50366	49933	49266	48833	50150	49050	501	14900	500	35780	50	1	100249166	50024	7.77	1.00	12	0.15	6425.00	50133.00	67000	20230726	-25.52	28500	20221012	75.09	67000	-25.52	20230726	32050	55.69	20230103	67000	-25.52	20230726	28500	75.09	20221012	0.17	Y	241560	500	501 억	39042496	N	N	31174	N	N
100	20231012	130838	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	400	2	0.80	6580258000	131600	15.61	50500	50600	49550	64600	34800	49700	50001.96	38.95	0	41265	51033	50366	49933	49266	48833	50150	49050	501	14900	500	35780	100	1	100249166	50225	7.80	1.00	12	0.13	6425.00	50133.00	67000	20230726	-25.22	28500	20221012	75.79	67000	-25.22	20230726	32050	56.32	20230103	67000	-25.22	20230726	28500	75.79	20221012	0.17	Y	241560	500	501 억	39042496	N	N	31174	N	N
101	20231012	120847	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	400	2	0.80	5624824200	112535	13.35	50500	50600	49550	64600	34800	49700	49982.89	38.95	0	31257	51033	50366	49933	49266	48833	50150	49050	501	14900	500	35780	100	1	100249166	50225	7.80	1.00	12	0.11	6425.00	50133.00	67000	20230726	-25.22	28500	20221012	75.79	67000	-25.22	20230726	32050	56.32	20230103	67000	-25.22	20230726	28500	75.79	20221012	0.17	Y	241560	500	501 억	39042496	N	N	31174	N	N
102	20231012	110846	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49800	100	2	0.20	4740783800	94861	11.25	50500	50600	49550	64600	34800	49700	49976.11	38.95	0	22430	51033	50366	49933	49266	48833	50150	49050	501	14900	500	35780	50	1	100249166	49924	7.75	0.99	12	0.09	6425.00	50133.00	67000	20230726	-25.67	28500	20221012	74.74	67000	-25.67	20230726	32050	55.38	20230103	67000	-25.67	20230726	28500	74.74	20221012	0.17	Y	241560	500	501 억	39042496	N	N	31174	N	N
103	20231012	100840	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49700	0	3	0.00	3392329400	67745	8.03	50500	50600	49650	64600	34800	49700	50074.98	38.95	0	14885	51033	50366	49933	49266	48833	50150	49050	501	14900	500	35780	50	1	100249166	49824	7.74	0.99	12	0.07	6425.00	50133.00	67000	20230726	-25.82	28500	20221012	74.39	67000	-25.82	20230726	32050	55.07	20230103	67000	-25.82	20230726	28500	74.39	20221012	0.17	Y	241560	500	501 억	39042496	N	N	31174	N	N
104	20231012	090847	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50300	600	2	1.21	576165100	11445	1.36	50500	50600	50200	64600	34800	49700	50342.08	38.95	0	4463	51033	50366	49933	49266	48833	50150	49050	501	14900	500	35780	100	1	100249166	50425	7.83	1.00	12	0.01	6425.00	50133.00	67000	20230726	-24.93	28500	20221012	76.49	67000	-24.93	20230726	32050	56.94	20230103	67000	-24.93	20230726	28500	76.49	20221012	0.17	Y	241560	500	501 억	39042496	N	N	31174	N	N
105	20231011	160835	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49700	500	2	1.02	13683364350	274266	65.23	50000	50600	49500	63900	34450	49200	49890.87	38.98	0	-33958	51100	50150	49650	48700	48200	49900	48450	501	14700	500	35420	50	1	100249166	49824	7.74	0.99	12	0.27	6425.00	50133.00	67000	20230726	-25.82	28500	20221012	74.39	67000	-25.82	20230726	32050	55.07	20230103	67000	-25.82	20230726	28500	74.39	20221012	0.17	Y	241560	500	501 억	39078525	N	N	31174	N	N
106	20231011	150840	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49650	450	2	0.91	8440309850	168780	40.14	50000	50600	49500	63900	34450	49200	50007.76	38.98	0	-28222	51100	50150	49650	48700	48200	49900	48450	501	14700	500	35420	50	1	100249166	49774	7.73	0.99	12	0.17	6425.00	50133.00	67000	20230726	-25.90	28500	20221012	74.21	67000	-25.90	20230726	32050	54.91	20230103	67000	-25.90	20230726	28500	74.21	20221012	0.17	Y	241560	500	501 억	39078525	N	N	58486	N	N
107	20231011	140844	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49750	550	2	1.12	6669812400	133223	31.68	50000	50600	49500	63900	34450	49200	50065.02	38.98	0	-21179	51100	50150	49650	48700	48200	49900	48450	501	14700	500	35420	50	1	100249166	49874	7.74	0.99	12	0.13	6425.00	50133.00	67000	20230726	-25.75	28500	20221012	74.56	67000	-25.75	20230726	32050	55.23	20230103	67000	-25.75	20230726	28500	74.56	20221012	0.17	Y	241560	500	501 억	39078525	N	N	58486	N	N
108	20231011	130833	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49900	700	2	1.42	5601527500	111820	26.59	50000	50600	49500	63900	34450	49200	50094.15	38.98	0	-16792	51100	50150	49650	48700	48200	49900	48450	501	14700	500	35420	50	1	100249166	50024	7.77	1.00	12	0.11	6425.00	50133.00	67000	20230726	-25.52	28500	20221012	75.09	67000	-25.52	20230726	32050	55.69	20230103	67000	-25.52	20230726	28500	75.09	20221012	0.17	Y	241560	500	501 억	39078525	N	N	58486	N	N
109	20231011	120849	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49950	750	2	1.52	4678398350	93358	22.20	50000	50600	49500	63900	34450	49200	50112.45	38.98	0	-15180	51100	50150	49650	48700	48200	49900	48450	501	14700	500	35420	50	1	100249166	50074	7.77	1.00	12	0.09	6425.00	50133.00	67000	20230726	-25.45	28500	20221012	75.26	67000	-25.45	20230726	32050	55.85	20230103	67000	-25.45	20230726	28500	75.26	20221012	0.17	Y	241560	500	501 억	39078525	N	N	58486	N	N
110	20231011	110844	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	900	2	1.83	3815487650	76080	18.09	50000	50600	49500	63900	34450	49200	50150.99	38.98	0	-11177	51100	50150	49650	48700	48200	49900	48450	501	14700	500	35420	100	1	100249166	50225	7.80	1.00	12	0.08	6425.00	50133.00	67000	20230726	-25.22	28500	20221012	75.79	67000	-25.22	20230726	32050	56.32	20230103	67000	-25.22	20230726	28500	75.79	20221012	0.17	Y	241560	500	501 억	39078525	N	N	58486	N	N
111	20231011	100837	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50000	800	2	1.63	2944927550	58750	13.97	50000	50600	49500	63900	34450	49200	50126.43	38.98	0	-13055	51100	50150	49650	48700	48200	49900	48450	501	14700	500	35420	100	1	100249166	50125	7.78	1.00	12	0.06	6425.00	50133.00	67000	20230726	-25.37	28500	20221012	75.44	67000	-25.37	20230726	32050	56.01	20230103	67000	-25.37	20230726	28500	75.44	20221012	0.17	Y	241560	500	501 억	39078525	N	N	58486	N	N
112	20231011	090841	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	900	2	1.83	783497850	15681	3.73	50000	50300	49500	63900	34450	49200	49964.79	38.98	0	-4555	51100	50150	49650	48700	48200	49900	48450	501	14700	500	35420	100	1	100249166	50225	7.80	1.00	12	0.02	6425.00	50133.00	67000	20230726	-25.22	28500	20221012	75.79	67000	-25.22	20230726	32050	56.32	20230103	67000	-25.22	20230726	28500	75.79	20221012	0.17	Y	241560	500	501 억	39078525	N	N	58486	N	N
113	20231010	161447	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49200	1000	2	2.07	20913980300	420172	188.13	49450	50600	49150	62600	33750	48200	49776.81	38.93	-2380	107636	49200	48700	48250	47750	47300	48675	47725	501	14400	500	34700	50	1	100249166	49323	7.66	0.98	12	0.42	6425.00	50133.00	67000	20230726	-26.57	28500	20221012	72.63	67000	-26.57	20230726	32050	53.51	20230103	67000	-26.57	20230726	28500	72.63	20221012	0.18	Y	241560	500	501 억	39026879	N	N	58486	N	N
114	20231010	150829	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49350	1150	2	2.39	18572749350	372594	166.83	49450	50600	49150	62600	33750	48200	49849.36	38.93	-2380	98171	49200	48700	48250	47750	47300	48675	47725	501	14400	500	34700	50	1	100249166	49473	7.68	0.98	12	0.37	6425.00	50133.00	67000	20230726	-26.34	28500	20221012	73.16	67000	-26.34	20230726	32050	53.98	20230103	67000	-26.34	20230726	28500	73.16	20221012	0.18	Y	241560	500	501 억	39026879	N	N	22105	N	N
115	20231010	140834	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49500	1300	2	2.70	15780980950	316103	141.54	49450	50600	49150	62600	33750	48200	49926.27	38.93	-2380	79831	49200	48700	48250	47750	47300	48675	47725	501	14400	500	34700	50	1	100249166	49623	7.70	0.99	12	0.32	6425.00	50133.00	67000	20230726	-26.12	28500	20221012	73.68	67000	-26.12	20230726	32050	54.45	20230103	67000	-26.12	20230726	28500	73.68	20221012	0.18	Y	241560	500	501 억	39026879	N	N	22105	N	N
116	20231010	130826	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49450	1250	2	2.59	12835221000	256835	115.00	49450	50600	49150	62600	33750	48200	49978.04	38.93	-2380	90605	49200	48700	48250	47750	47300	48675	47725	501	14400	500	34700	50	1	100249166	49573	7.70	0.99	12	0.26	6425.00	50133.00	67000	20230726	-26.19	28500	20221012	73.51	67000	-26.19	20230726	32050	54.29	20230103	67000	-26.19	20230726	28500	73.51	20221012	0.18	Y	241560	500	501 억	39026879	N	N	22105	N	N
117	20231010	120826	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49850	1650	2	3.42	11152794400	222949	99.83	49450	50600	49150	62600	33750	48200	50028.07	38.93	-2380	87583	49200	48700	48250	47750	47300	48675	47725	501	14400	500	34700	50	1	100249166	49974	7.76	0.99	12	0.22	6425.00	50133.00	67000	20230726	-25.60	28500	20221012	74.91	67000	-25.60	20230726	32050	55.54	20230103	67000	-25.60	20230726	28500	74.91	20221012	0.18	Y	241560	500	501 억	39026879	N	N	22105	N	N
118	20231010	110811	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50300	2100	2	4.36	9479461400	189514	84.86	49450	50600	49150	62600	33750	48200	50024.66	38.93	-2380	79861	49200	48700	48250	47750	47300	48675	47725	501	14400	500	34700	100	1	100249166	50425	7.83	1.00	12	0.19	6425.00	50133.00	67000	20230726	-24.93	28500	20221012	76.49	67000	-24.93	20230726	32050	56.94	20230103	67000	-24.93	20230726	28500	76.49	20221012	0.18	Y	241560	500	501 억	39026879	N	N	22105	N	N
119	20231010	100820	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	1900	2	3.94	7187913800	143847	64.41	49450	50600	49150	62600	33750	48200	49975.33	38.93	-2380	60212	49200	48700	48250	47750	47300	48675	47725	501	14400	500	34700	100	1	100249166	50225	7.80	1.00	12	0.14	6425.00	50133.00	67000	20230726	-25.22	28500	20221012	75.79	67000	-25.22	20230726	32050	56.32	20230103	67000	-25.22	20230726	28500	75.79	20221012	0.18	Y	241560	500	501 억	39026879	N	N	22105	N	N
120	20231010	090814	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49600	1400	2	2.90	1778375900	35905	16.08	49450	49900	49150	62600	33750	48200	49548.82	38.93	-2380	12684	49200	48700	48250	47750	47300	48675	47725	501	14400	500	34700	50	1	100249166	49724	7.72	0.99	12	0.04	6425.00	50133.00	67000	20230726	-25.97	28500	20221012	74.04	67000	-25.97	20230726	32050	54.76	20230103	67000	-25.97	20230726	28500	74.04	20221012	0.18	Y	241560	500	501 억	39026879	N	N	22105	N	N
121	20231006	160821	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	48200	200	2	0.42	10752069200	223068	66.73	48200	48750	47800	62400	33600	48000	48200.86	38.93	2952	39042	50000	49000	48100	47100	46200	48550	46650	501	14400	500	34560	50	1	100249166	48320	7.50	0.96	12	0.22	6425.00	50133.00	67000	20230726	-28.06	28500	20221012	69.12	67000	-28.06	20230726	32050	50.39	20230103	67000	-28.06	20230726	28500	69.12	20221012	0.17	Y	241560	500	501 억	39022602	N	N	22105	N	N
122	20231006	150809	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	48200	200	2	0.42	9471148000	196499	58.79	48200	48750	47800	62400	33600	48000	48199.47	38.93	2952	25048	50000	49000	48100	47100	46200	48550	46650	501	14400	500	34560	50	1	100249166	48320	7.50	0.96	12	0.20	6425.00	50133.00	67000	20230726	-28.06	28500	20221012	69.12	67000	-28.06	20230726	32050	50.39	20230103	67000	-28.06	20230726	28500	69.12	20221012	0.17	Y	241560	500	501 억	39022602	N	N	15653	N	N
123	20231006	140812	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	48100	100	2	0.21	7945026200	164827	49.31	48200	48750	47800	62400	33600	48000	48202.21	38.93	2952	11731	50000	49000	48100	47100	46200	48550	46650	501	14400	500	34560	50	1	100249166	48220	7.49	0.96	12	0.16	6425.00	50133.00	67000	20230726	-28.21	28500	20221012	68.77	67000	-28.21	20230726	32050	50.08	20230103	67000	-28.21	20230726	28500	68.77	20221012	0.17	Y	241560	500	501 억	39022602	N	N	15653	N	N
124	20231006	130802	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	48100	100	2	0.21	6763581150	140266	41.96	48200	48750	47800	62400	33600	48000	48219.68	38.93	2952	3506	50000	49000	48100	47100	46200	48550	46650	501	14400	500	34560	50	1	100249166	48220	7.49	0.96	12	0.14	6425.00	50133.00	67000	20230726	-28.21	28500	20221012	68.77	67000	-28.21	20230726	32050	50.08	20230103	67000	-28.21	20230726	28500	68.77	20221012	0.17	Y	241560	500	501 억	39022602	N	N	15653	N	N
125	20231006	120800	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	48250	250	2	0.52	5492480600	113919	34.08	48200	48750	47800	62400	33600	48000	48213.91	38.93	2952	-2603	50000	49000	48100	47100	46200	48550	46650	501	14400	500	34560	50	1	100249166	48370	7.51	0.96	12	0.11	6425.00	50133.00	67000	20230726	-27.99	28500	20221012	69.30	67000	-27.99	20230726	32050	50.55	20230103	67000	-27.99	20230726	28500	69.30	20221012	0.17	Y	241560	500	501 억	39022602	N	N	15653	N	N
126	20231006	110754	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	47900	-100	5	-0.21	4432672350	91869	27.48	48200	48750	47800	62400	33600	48000	48249.93	38.93	2952	-2691	50000	49000	48100	47100	46200	48550	46650	501	14400	500	34560	50	1	100249166	48019	7.46	0.96	12	0.09	6425.00	50133.00	67000	20230726	-28.51	28500	20221012	68.07	67000	-28.51	20230726	32050	49.45	20230103	67000	-28.51	20230726	28500	68.07	20221012	0.17	Y	241560	500	501 억	39022602	N	N	15653	N	N
127	20231006	100759	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	48050	50	2	0.10	2696981500	55717	16.67	48200	48750	47800	62400	33600	48000	48405.01	38.93	2952	2616	50000	49000	48100	47100	46200	48550	46650	501	14400	500	34560	50	1	100249166	48170	7.48	0.96	12	0.06	6425.00	50133.00	67000	20230726	-28.28	28500	20221012	68.60	67000	-28.28	20230726	32050	49.92	20230103	67000	-28.28	20230726	28500	68.60	20221012	0.17	Y	241560	500	501 억	39022602	N	N	15653	N	N
128	20231006	090754	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	48100	100	2	0.21	646267650	13378	4.00	48200	48700	47800	62400	33600	48000	48308.26	38.93	2952	-1099	50000	49000	48100	47100	46200	48550	46650	501	14400	500	34560	50	1	100249166	48220	7.49	0.96	12	0.01	6425.00	50133.00	67000	20230726	-28.21	28500	20221012	68.77	67000	-28.21	20230726	32050	50.08	20230103	67000	-28.21	20230726	28500	68.77	20221012	0.17	Y	241560	500	501 억	39022602	N	N	15653	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History