KissMeData/034020/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

60 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	160423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13420	-360	5	-2.61	37456330600	2770906	140.16	13910	13920	13350	17910	9650	13780	13517.82	12.84	0	-298017	14013	13896	13673	13556	13333	13955	13615	32028	4130	5000	10470	10	1	640561146	85963	-10.78	1.20	12	0.43	-1245.00	11147.00	20200	20230620	-33.56	13000	20221027	3.23	20200	-33.56	20230620	13350	0.52	20231031	20200	-33.56	20230620	13000	3.23	20221031	1.66	Y	034020	5000	32028 억	82223116	N	N	307886	N	N
3	20231031	150428	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13380	-400	5	-2.90	33526318540	2477753	125.33	13910	13920	13350	17910	9650	13780	13530.94	12.84	0	-345688	14013	13896	13673	13556	13333	13955	13615	32028	4130	5000	10470	10	1	640561146	85707	-10.75	1.20	12	0.39	-1245.00	11147.00	20200	20230620	-33.76	13000	20221027	2.92	20200	-33.76	20230620	13350	0.22	20231031	20200	-33.76	20230620	13000	2.92	20221031	1.66	Y	034020	5000	32028 억	82223116	N	N	77984	N	N
4	20231031	140433	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13390	-390	5	-2.83	27409442760	2020547	102.21	13910	13920	13370	17910	9650	13780	13565.36	12.84	0	-409640	14013	13896	13673	13556	13333	13955	13615	32028	4130	5000	10470	10	1	640561146	85771	-10.76	1.20	12	0.32	-1245.00	11147.00	20200	20230620	-33.71	13000	20221027	3.00	20200	-33.71	20230620	13370	0.15	20231031	20200	-33.71	20230620	13000	3.00	20221031	1.66	Y	034020	5000	32028 억	82223116	N	N	77984	N	N
5	20231031	130429	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13420	-360	5	-2.61	23844172210	1754435	88.75	13910	13920	13390	17910	9650	13780	13590.80	12.84	0	-417278	14013	13896	13673	13556	13333	13955	13615	32028	4130	5000	10470	10	1	640561146	85963	-10.78	1.20	12	0.27	-1245.00	11147.00	20200	20230620	-33.56	13000	20221027	3.23	20200	-33.56	20230620	13390	0.22	20231031	20200	-33.56	20230620	13000	3.23	20221031	1.66	Y	034020	5000	32028 억	82223116	N	N	77984	N	N
6	20231031	120426	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13480	-300	5	-2.18	19705463480	1446097	73.15	13910	13920	13440	17910	9650	13780	13626.65	12.84	0	-411973	14013	13896	13673	13556	13333	13955	13615	32028	4130	5000	10470	10	1	640561146	86348	-10.83	1.21	12	0.23	-1245.00	11147.00	20200	20230620	-33.27	13000	20221027	3.69	20200	-33.27	20230620	13440	0.30	20231031	20200	-33.27	20230620	13000	3.69	20221031	1.66	Y	034020	5000	32028 억	82223116	N	N	77984	N	N
7	20231031	110437	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13590	-190	5	-1.38	14358963750	1050035	53.12	13910	13920	13550	17910	9650	13780	13674.75	12.84	0	-291375	14013	13896	13673	13556	13333	13955	13615	32028	4130	5000	10470	10	1	640561146	87052	-10.92	1.22	12	0.16	-1245.00	11147.00	20200	20230620	-32.72	13000	20221027	4.54	20200	-32.72	20230620	13450	1.04	20231030	20200	-32.72	20230620	13000	4.54	20221031	1.66	Y	034020	5000	32028 억	82223116	N	N	77984	N	N
8	20231031	100433	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13650	-130	5	-0.94	10040777590	732324	37.04	13910	13920	13600	17910	9650	13780	13710.84	12.84	0	-250612	14013	13896	13673	13556	13333	13955	13615	32028	4130	5000	10470	10	1	640561146	87437	-10.96	1.22	12	0.11	-1245.00	11147.00	20200	20230620	-32.43	13000	20221027	5.00	20200	-32.43	20230620	13450	1.49	20231030	20200	-32.43	20230620	13000	5.00	20221031	1.66	Y	034020	5000	32028 억	82223116	N	N	77984	N	N
9	20231031	090428	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13730	-50	5	-0.36	2278555160	164911	8.34	13910	13920	13720	17910	9650	13780	13816.88	12.84	0	-80407	14013	13896	13673	13556	13333	13955	13615	32028	4130	5000	10470	10	1	640561146	87949	-11.03	1.23	12	0.03	-1245.00	11147.00	20200	20230620	-32.03	13000	20221027	5.62	20200	-32.03	20230620	13450	2.08	20231030	20200	-32.03	20230620	13000	5.62	20221031	1.66	Y	034020	5000	32028 억	82223116	N	N	77984	N	N
10	20231030	160424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13780	200	2	1.47	26612586790	1950548	91.14	13450	13790	13450	17650	9510	13580	13643.58	12.82	0	174548	14020	13800	13650	13430	13280	13725	13355	32028	4070	5000	10320	10	1	640561146	88269	-11.07	1.24	12	0.30	-1245.00	11147.00	20200	20230620	-31.78	12850	20221026	7.24	20200	-31.78	20230620	13450	2.45	20231030	20200	-31.78	20230620	13000	6.00	20221031	1.69	Y	034020	5000	32028 억	82126197	N	N	77984	N	N
11	20231030	150415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13760	180	2	1.33	23704345130	1739389	81.27	13450	13780	13450	17650	9510	13580	13628.06	12.82	0	175572	14020	13800	13650	13430	13280	13725	13355	32028	4070	5000	10320	10	1	640561146	88141	-11.05	1.23	12	0.27	-1245.00	11147.00	20200	20230620	-31.88	12850	20221026	7.08	20200	-31.88	20230620	13450	2.30	20231030	20200	-31.88	20230620	13000	5.85	20221031	1.69	Y	034020	5000	32028 억	82126197	N	N	201722	N	N
12	20231030	140417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13720	140	2	1.03	20257468130	1488272	69.54	13450	13780	13450	17650	9510	13580	13611.47	12.82	0	143273	14020	13800	13650	13430	13280	13725	13355	32028	4070	5000	10320	10	1	640561146	87885	-11.02	1.23	12	0.23	-1245.00	11147.00	20200	20230620	-32.08	12850	20221026	6.77	20200	-32.08	20230620	13450	2.01	20231030	20200	-32.08	20230620	13000	5.54	20221031	1.69	Y	034020	5000	32028 억	82126197	N	N	201722	N	N
13	20231030	130416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13760	180	2	1.33	17558062840	1291708	60.35	13450	13770	13450	17650	9510	13580	13592.94	12.82	0	98444	14020	13800	13650	13430	13280	13725	13355	32028	4070	5000	10320	10	1	640561146	88141	-11.05	1.23	12	0.20	-1245.00	11147.00	20200	20230620	-31.88	12850	20221026	7.08	20200	-31.88	20230620	13450	2.30	20231030	20200	-31.88	20230620	13000	5.85	20221031	1.69	Y	034020	5000	32028 억	82126197	N	N	201722	N	N
14	20231030	120411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13620	40	2	0.29	12910975370	952372	44.50	13450	13640	13450	17650	9510	13580	13556.57	12.82	0	30346	14020	13800	13650	13430	13280	13725	13355	32028	4070	5000	10320	10	1	640561146	87244	-10.94	1.22	12	0.15	-1245.00	11147.00	20200	20230620	-32.57	12850	20221026	5.99	20200	-32.57	20230620	13450	1.26	20231030	20200	-32.57	20230620	13000	4.77	20221031	1.69	Y	034020	5000	32028 억	82126197	N	N	201722	N	N
15	20231030	110412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13610	30	2	0.22	10974635590	810025	37.85	13450	13610	13450	17650	9510	13580	13548.39	12.82	0	36699	14020	13800	13650	13430	13280	13725	13355	32028	4070	5000	10320	10	1	640561146	87180	-10.93	1.22	12	0.13	-1245.00	11147.00	20200	20230620	-32.62	12850	20221026	5.91	20200	-32.62	20230620	13450	1.19	20231030	20200	-32.62	20230620	13000	4.69	20221031	1.69	Y	034020	5000	32028 억	82126197	N	N	201722	N	N
16	20231030	100414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13580	0	3	0.00	7032261120	519717	24.28	13450	13610	13450	17650	9510	13580	13530.63	12.82	0	25747	14020	13800	13650	13430	13280	13725	13355	32028	4070	5000	10320	10	1	640561146	86988	-10.91	1.22	12	0.08	-1245.00	11147.00	20200	20230620	-32.77	12850	20221026	5.68	20200	-32.77	20230620	13450	0.97	20231030	20200	-32.77	20230620	13000	4.46	20221031	1.69	Y	034020	5000	32028 억	82126197	N	N	201722	N	N
17	20231030	090409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13520	-60	5	-0.44	1111569540	82361	3.85	13450	13570	13450	17650	9510	13580	13492.86	12.82	0	5877	14020	13800	13650	13430	13280	13725	13355	32028	4070	5000	10320	10	1	640561146	86604	-10.86	1.21	12	0.01	-1245.00	11147.00	20200	20230620	-33.07	12850	20221026	5.21	20200	-33.07	20230620	13450	0.52	20231030	20200	-33.07	20230620	13000	4.00	20221031	1.69	Y	034020	5000	32028 억	82126197	N	N	201722	N	N
18	20231027	160354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13580	-50	5	-0.37	28742057190	2106943	81.12	13740	13870	13500	17710	9550	13630	13642.07	12.77	0	217245	14076	13852	13706	13482	13336	13780	13410	32028	4080	5000	10350	10	1	640561146	86988	-10.91	1.22	12	0.33	-1245.00	11147.00	20200	20230620	-32.77	12750	20221025	6.51	20200	-32.77	20230620	13460	0.89	20231024	20200	-32.77	20230620	13000	4.46	20221027	1.70	Y	034020	5000	32028 억	81785442	N	N	201722	N	N
19	20231027	150412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13590	-40	5	-0.29	25367701290	1858600	71.56	13740	13870	13500	17710	9550	13630	13648.83	12.77	0	194920	14076	13852	13706	13482	13336	13780	13410	32028	4080	5000	10350	10	1	640561146	87052	-10.92	1.22	12	0.29	-1245.00	11147.00	20200	20230620	-32.72	12750	20221025	6.59	20200	-32.72	20230620	13460	0.97	20231024	20200	-32.72	20230620	13000	4.54	20221027	1.70	Y	034020	5000	32028 억	81785442	N	N	390567	N	N
20	20231027	140411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13660	30	2	0.22	21453631180	1570790	60.48	13740	13870	13500	17710	9550	13630	13657.87	12.77	0	150125	14076	13852	13706	13482	13336	13780	13410	32028	4080	5000	10350	10	1	640561146	87501	-10.97	1.23	12	0.25	-1245.00	11147.00	20200	20230620	-32.38	12750	20221025	7.14	20200	-32.38	20230620	13460	1.49	20231024	20200	-32.38	20230620	13000	5.08	20221027	1.70	Y	034020	5000	32028 억	81785442	N	N	390567	N	N
21	20231027	130408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13610	-20	5	-0.15	18250075610	1335615	51.42	13740	13870	13500	17710	9550	13630	13664.19	12.77	0	149095	14076	13852	13706	13482	13336	13780	13410	32028	4080	5000	10350	10	1	640561146	87180	-10.93	1.22	12	0.21	-1245.00	11147.00	20200	20230620	-32.62	12750	20221025	6.75	20200	-32.62	20230620	13460	1.11	20231024	20200	-32.62	20230620	13000	4.69	20221027	1.70	Y	034020	5000	32028 억	81785442	N	N	390567	N	N
22	20231027	120414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13690	60	2	0.44	15662605730	1145838	44.12	13740	13870	13500	17710	9550	13630	13669.14	12.77	0	155517	14076	13852	13706	13482	13336	13780	13410	32028	4080	5000	10350	10	1	640561146	87693	-11.00	1.23	12	0.18	-1245.00	11147.00	20200	20230620	-32.23	12750	20221025	7.37	20200	-32.23	20230620	13460	1.71	20231024	20200	-32.23	20230620	13000	5.31	20221027	1.70	Y	034020	5000	32028 억	81785442	N	N	390567	N	N
23	20231027	110417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13660	30	2	0.22	13365109410	978281	37.67	13740	13870	13500	17710	9550	13630	13661.85	12.77	0	152115	14076	13852	13706	13482	13336	13780	13410	32028	4080	5000	10350	10	1	640561146	87501	-10.97	1.23	12	0.15	-1245.00	11147.00	20200	20230620	-32.38	12750	20221025	7.14	20200	-32.38	20230620	13460	1.49	20231024	20200	-32.38	20230620	13000	5.08	20221027	1.70	Y	034020	5000	32028 억	81785442	N	N	390567	N	N
24	20231027	100412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13610	-20	5	-0.15	9629999680	704970	27.14	13740	13870	13500	17710	9550	13630	13660.17	12.77	0	127772	14076	13852	13706	13482	13336	13780	13410	32028	4080	5000	10350	10	1	640561146	87180	-10.93	1.22	12	0.11	-1245.00	11147.00	20200	20230620	-32.62	12750	20221025	6.75	20200	-32.62	20230620	13460	1.11	20231024	20200	-32.62	20230620	13000	4.69	20221027	1.70	Y	034020	5000	32028 억	81785442	N	N	390567	N	N
25	20231027	090408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13740	110	2	0.81	1544145440	112239	4.32	13740	13870	13710	17710	9550	13630	13758.16	12.77	0	40971	14076	13852	13706	13482	13336	13780	13410	32028	4080	5000	10350	10	1	640561146	88013	-11.04	1.23	12	0.02	-1245.00	11147.00	20200	20230620	-31.98	12750	20221025	7.76	20200	-31.98	20230620	13460	2.08	20231024	20200	-31.98	20230620	13000	5.69	20221027	1.70	Y	034020	5000	32028 억	81785442	N	N	390567	N	N
26	20231026	160406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13630	-430	5	-3.06	35140832160	2566827	148.47	13810	13930	13560	18270	9850	14060	13690.37	12.77	0	-326444	14280	14170	14050	13940	13820	14110	13880	32028	4210	5000	10680	10	1	640561146	87308	-10.95	1.22	12	0.40	-1245.00	11147.00	20200	20230620	-32.52	12750	20221025	6.90	20200	-32.52	20230620	13460	1.26	20231024	20200	-32.52	20230620	12850	6.07	20221026	1.71	Y	034020	5000	32028 억	81822203	N	N	390567	N	N
27	20231026	150406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13650	-410	5	-2.92	31877138240	2327439	134.62	13810	13930	13560	18270	9850	14060	13696.15	12.77	0	-372824	14280	14170	14050	13940	13820	14110	13880	32028	4210	5000	10680	10	1	640561146	87437	-10.96	1.22	12	0.36	-1245.00	11147.00	20200	20230620	-32.43	12750	20221025	7.06	20200	-32.43	20230620	13460	1.41	20231024	20200	-32.43	20230620	12850	6.23	20221026	1.71	Y	034020	5000	32028 억	81822203	N	N	170743	N	N
28	20231026	140407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13610	-450	5	-3.20	26133329930	1906757	110.29	13810	13930	13560	18270	9850	14060	13705.55	12.77	0	-316679	14280	14170	14050	13940	13820	14110	13880	32028	4210	5000	10680	10	1	640561146	87180	-10.93	1.22	12	0.30	-1245.00	11147.00	20200	20230620	-32.62	12750	20221025	6.75	20200	-32.62	20230620	13460	1.11	20231024	20200	-32.62	20230620	12850	5.91	20221026	1.71	Y	034020	5000	32028 억	81822203	N	N	170743	N	N
29	20231026	130406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13630	-430	5	-3.06	23194194190	1690808	97.80	13810	13930	13560	18270	9850	14060	13717.71	12.77	0	-321988	14280	14170	14050	13940	13820	14110	13880	32028	4210	5000	10680	10	1	640561146	87308	-10.95	1.22	12	0.26	-1245.00	11147.00	20200	20230620	-32.52	12750	20221025	6.90	20200	-32.52	20230620	13460	1.26	20231024	20200	-32.52	20230620	12850	6.07	20221026	1.71	Y	034020	5000	32028 억	81822203	N	N	170743	N	N
30	20231026	120406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13590	-470	5	-3.34	20281331260	1476607	85.41	13810	13930	13560	18270	9850	14060	13734.98	12.77	0	-284571	14280	14170	14050	13940	13820	14110	13880	32028	4210	5000	10680	10	1	640561146	87052	-10.92	1.22	12	0.23	-1245.00	11147.00	20200	20230620	-32.72	12750	20221025	6.59	20200	-32.72	20230620	13460	0.97	20231024	20200	-32.72	20230620	12850	5.76	20221026	1.71	Y	034020	5000	32028 억	81822203	N	N	170743	N	N
31	20231026	110409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13610	-450	5	-3.20	16636019890	1208549	69.90	13810	13930	13610	18270	9850	14060	13765.16	12.77	0	-232635	14280	14170	14050	13940	13820	14110	13880	32028	4210	5000	10680	10	1	640561146	87180	-10.93	1.22	12	0.19	-1245.00	11147.00	20200	20230620	-32.62	12750	20221025	6.75	20200	-32.62	20230620	13460	1.11	20231024	20200	-32.62	20230620	12850	5.91	20221026	1.71	Y	034020	5000	32028 억	81822203	N	N	170743	N	N
32	20231026	100409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13750	-310	5	-2.20	11665648510	845460	48.90	13810	13930	13670	18270	9850	14060	13797.83	12.77	0	-154913	14280	14170	14050	13940	13820	14110	13880	32028	4210	5000	10680	10	1	640561146	88077	-11.04	1.23	12	0.13	-1245.00	11147.00	20200	20230620	-31.93	12750	20221025	7.84	20200	-31.93	20230620	13460	2.15	20231024	20200	-31.93	20230620	12850	7.00	20221026	1.71	Y	034020	5000	32028 억	81822203	N	N	170743	N	N
33	20231026	090407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13890	-170	5	-1.21	2780428180	201797	11.67	13810	13890	13670	18270	9850	14060	13777.63	12.77	0	-25595	14280	14170	14050	13940	13820	14110	13880	32028	4210	5000	10680	10	1	640561146	88974	-11.16	1.25	12	0.03	-1245.00	11147.00	20200	20230620	-31.24	12750	20221025	8.94	20200	-31.24	20230620	13460	3.19	20231024	20200	-31.24	20230620	12850	8.09	20221026	1.71	Y	034020	5000	32028 억	81822203	N	N	170743	N	N
34	20231025	160408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14060	10	2	0.07	24068839370	1712640	63.01	14120	14160	13930	18260	9840	14050	14053.64	12.75	0	92750	14550	14300	13880	13630	13210	14425	13755	32028	4210	5000	10670	10	1	640561146	90063	-11.29	1.26	12	0.27	-1245.00	11147.00	20200	20230620	-30.40	12750	20221025	10.27	20200	-30.40	20230620	13460	4.46	20231024	20200	-30.40	20230620	12750	10.27	20221025	1.72	Y	034020	5000	32028 억	81699820	N	N	170743	N	N
35	20231025	150408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14070	20	2	0.14	21895353950	1558092	57.32	14120	14160	13930	18260	9840	14050	14052.67	12.75	0	74567	14550	14300	13880	13630	13210	14425	13755	32028	4210	5000	10670	10	1	640561146	90127	-11.30	1.26	12	0.24	-1245.00	11147.00	20200	20230620	-30.35	12750	20221025	10.35	20200	-30.35	20230620	13460	4.53	20231024	20200	-30.35	20230620	12750	10.35	20221025	1.72	Y	034020	5000	32028 억	81699820	N	N	336153	N	N
36	20231025	140405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14080	30	2	0.21	19096281700	1359460	50.01	14120	14160	13930	18260	9840	14050	14046.96	12.75	0	59058	14550	14300	13880	13630	13210	14425	13755	32028	4210	5000	10670	10	1	640561146	90191	-11.31	1.26	12	0.21	-1245.00	11147.00	20200	20230620	-30.30	12750	20221025	10.43	20200	-30.30	20230620	13460	4.61	20231024	20200	-30.30	20230620	12750	10.43	20221025	1.72	Y	034020	5000	32028 억	81699820	N	N	336153	N	N
37	20231025	130407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14030	-20	5	-0.14	17222806400	1226065	45.11	14120	14160	13930	18260	9840	14050	14047.22	12.75	0	63244	14550	14300	13880	13630	13210	14425	13755	32028	4210	5000	10670	10	1	640561146	89871	-11.27	1.26	12	0.19	-1245.00	11147.00	20200	20230620	-30.54	12750	20221025	10.04	20200	-30.54	20230620	13460	4.23	20231024	20200	-30.54	20230620	12750	10.04	20221025	1.72	Y	034020	5000	32028 억	81699820	N	N	336153	N	N
38	20231025	120406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14130	80	2	0.57	15579127160	1109119	40.80	14120	14160	13930	18260	9840	14050	14046.40	12.75	0	69632	14550	14300	13880	13630	13210	14425	13755	32028	4210	5000	10670	10	1	640561146	90511	-11.35	1.27	12	0.17	-1245.00	11147.00	20200	20230620	-30.05	12750	20221025	10.82	20200	-30.05	20230620	13460	4.98	20231024	20200	-30.05	20230620	12750	10.82	20221025	1.72	Y	034020	5000	32028 억	81699820	N	N	336153	N	N
39	20231025	110405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14110	60	2	0.43	13705823010	976457	35.92	14120	14160	13930	18260	9840	14050	14036.27	12.75	0	67306	14550	14300	13880	13630	13210	14425	13755	32028	4210	5000	10670	10	1	640561146	90383	-11.33	1.27	12	0.15	-1245.00	11147.00	20200	20230620	-30.15	12750	20221025	10.67	20200	-30.15	20230620	13460	4.83	20231024	20200	-30.15	20230620	12750	10.67	20221025	1.72	Y	034020	5000	32028 억	81699820	N	N	336153	N	N
40	20231025	100405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13960	-90	5	-0.64	8908175560	635475	23.38	14120	14130	13930	18260	9840	14050	14018.11	12.75	0	-34884	14550	14300	13880	13630	13210	14425	13755	32028	4210	5000	10670	10	1	640561146	89422	-11.21	1.25	12	0.10	-1245.00	11147.00	20200	20230620	-30.89	12750	20221025	9.49	20200	-30.89	20230620	13460	3.71	20231024	20200	-30.89	20230620	12750	9.49	20221025	1.72	Y	034020	5000	32028 억	81699820	N	N	336153	N	N
41	20231025	090405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14060	10	2	0.07	1915876920	136040	5.00	14120	14130	14000	18260	9840	14050	14083.31	12.75	0	-15631	14550	14300	13880	13630	13210	14425	13755	32028	4210	5000	10670	10	1	640561146	90063	-11.29	1.26	12	0.02	-1245.00	11147.00	20200	20230620	-30.40	12750	20221025	10.27	20200	-30.40	20230620	13460	4.46	20231024	20200	-30.40	20230620	12750	10.27	20221025	1.72	Y	034020	5000	32028 억	81699820	N	N	336153	N	N
42	20231024	160357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14050	190	2	1.37	37256279960	2704937	124.96	13990	14130	13460	18010	9710	13860	13772.86	12.74	664	93921	14153	14006	13903	13756	13653	14080	13830	32028	4150	5000	10530	10	1	640561146	89999	-11.29	1.26	12	0.42	-1245.00	11147.00	20200	20230620	-30.45	12750	20221025	10.20	20200	-30.45	20230620	13460	4.38	20231024	20200	-30.45	20230620	12750	10.20	20221025	1.77	Y	034020	5000	32028 억	81624906	N	N	336143	N	N
43	20231024	150404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14020	160	2	1.15	34725178710	2524677	116.63	13990	14130	13460	18010	9710	13860	13754.27	12.74	664	79953	14153	14006	13903	13756	13653	14080	13830	32028	4150	5000	10530	10	1	640561146	89807	-11.26	1.26	12	0.39	-1245.00	11147.00	20200	20230620	-30.59	12750	20221025	9.96	20200	-30.59	20230620	13460	4.16	20231024	20200	-30.59	20230620	12750	9.96	20221025	1.77	Y	034020	5000	32028 억	81624906	N	N	233411	N	N
44	20231024	140356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13880	20	2	0.14	29127923250	2123665	98.11	13990	14130	13460	18010	9710	13860	13715.81	12.74	664	30437	14153	14006	13903	13756	13653	14080	13830	32028	4150	5000	10530	10	1	640561146	88910	-11.15	1.25	12	0.33	-1245.00	11147.00	20200	20230620	-31.29	12750	20221025	8.86	20200	-31.29	20230620	13460	3.12	20231024	20200	-31.29	20230620	12750	8.86	20221025	1.77	Y	034020	5000	32028 억	81624906	N	N	233411	N	N
45	20231024	130403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13780	-80	5	-0.58	26034461860	1899844	87.77	13990	14130	13460	18010	9710	13860	13703.39	12.74	664	2609	14153	14006	13903	13756	13653	14080	13830	32028	4150	5000	10530	10	1	640561146	88269	-11.07	1.24	12	0.30	-1245.00	11147.00	20200	20230620	-31.78	12750	20221025	8.08	20200	-31.78	20230620	13460	2.38	20231024	20200	-31.78	20230620	12750	8.08	20221025	1.77	Y	034020	5000	32028 억	81624906	N	N	233411	N	N
46	20231024	120406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13720	-140	5	-1.01	23837035000	1739893	80.38	13990	14130	13460	18010	9710	13860	13700.20	12.74	664	-26657	14153	14006	13903	13756	13653	14080	13830	32028	4150	5000	10530	10	1	640561146	87885	-11.02	1.23	12	0.27	-1245.00	11147.00	20200	20230620	-32.08	12750	20221025	7.61	20200	-32.08	20230620	13460	1.93	20231024	20200	-32.08	20230620	12750	7.61	20221025	1.77	Y	034020	5000	32028 억	81624906	N	N	233411	N	N
47	20231024	110401	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13560	-300	5	-2.16	19968550240	1457255	67.32	13990	14130	13460	18010	9710	13860	13702.75	12.74	664	-45415	14153	14006	13903	13756	13653	14080	13830	32028	4150	5000	10530	10	1	640561146	86860	-10.89	1.22	12	0.23	-1245.00	11147.00	20200	20230620	-32.87	12750	20221025	6.35	20200	-32.87	20230620	13460	0.74	20231024	20200	-32.87	20230620	12750	6.35	20221025	1.77	Y	034020	5000	32028 억	81624906	N	N	233411	N	N
48	20231024	100359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13660	-200	5	-1.44	11077491240	800619	36.99	13990	14130	13620	18010	9710	13860	13836.13	12.74	664	-121362	14153	14006	13903	13756	13653	14080	13830	32028	4150	5000	10530	10	1	640561146	87501	-10.97	1.23	12	0.12	-1245.00	11147.00	20200	20230620	-32.38	12750	20221025	7.14	20200	-32.38	20230620	13620	0.29	20231024	20200	-32.38	20230620	12750	7.14	20221025	1.77	Y	034020	5000	32028 억	81624906	N	N	233411	N	N
49	20231024	090401	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14010	150	2	1.08	1862633040	132776	6.13	13990	14130	13930	18010	9710	13860	14029.61	12.74	664	12321	14153	14006	13903	13756	13653	14080	13830	32028	4150	5000	10530	10	1	640561146	89743	-11.25	1.26	12	0.02	-1245.00	11147.00	20200	20230620	-30.64	12750	20221025	9.88	20200	-30.64	20230620	13730	2.04	20231020	20200	-30.64	20230620	12750	9.88	20221025	1.77	Y	034020	5000	32028 억	81624906	N	N	233411	N	N
50	20231023	160356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13860	30	2	0.22	29705991390	2139049	70.26	13830	14050	13800	17970	9690	13830	13887.65	12.72	0	-47304	14243	14036	13883	13676	13523	13960	13600	32028	4140	5000	10510	10	1	640561146	88782	-11.13	1.24	12	0.33	-1245.00	11147.00	20200	20230620	-31.39	12750	20221025	8.71	20200	-31.39	20230620	13730	0.95	20231020	20200	-31.39	20230620	12750	8.71	20221025	1.79	Y	034020	5000	32028 억	81472257	N	N	233411	N	N
51	20231023	150355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13840	10	2	0.07	25926498900	1866208	61.30	13830	14050	13800	17970	9690	13830	13892.74	12.72	0	-10738	14243	14036	13883	13676	13523	13960	13600	32028	4140	5000	10510	10	1	640561146	88654	-11.12	1.24	12	0.29	-1245.00	11147.00	20200	20230620	-31.49	12750	20221025	8.55	20200	-31.49	20230620	13730	0.80	20231020	20200	-31.49	20230620	12750	8.55	20221025	1.79	Y	034020	5000	32028 억	81472257	N	N	245241	N	N
52	20231023	140357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13850	20	2	0.14	22359091600	1608537	52.84	13830	14050	13800	17970	9690	13830	13900.43	12.72	0	20905	14243	14036	13883	13676	13523	13960	13600	32028	4140	5000	10510	10	1	640561146	88718	-11.12	1.24	12	0.25	-1245.00	11147.00	20200	20230620	-31.44	12750	20221025	8.63	20200	-31.44	20230620	13730	0.87	20231020	20200	-31.44	20230620	12750	8.63	20221025	1.79	Y	034020	5000	32028 억	81472257	N	N	245241	N	N
53	20231023	130358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13900	70	2	0.51	19939130740	1434143	47.11	13830	14050	13800	17970	9690	13830	13903.36	12.72	0	-13466	14243	14036	13883	13676	13523	13960	13600	32028	4140	5000	10510	10	1	640561146	89038	-11.16	1.25	12	0.22	-1245.00	11147.00	20200	20230620	-31.19	12750	20221025	9.02	20200	-31.19	20230620	13730	1.24	20231020	20200	-31.19	20230620	12750	9.02	20221025	1.79	Y	034020	5000	32028 억	81472257	N	N	245241	N	N
54	20231023	120355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13870	40	2	0.29	17176573730	1234650	40.56	13830	14050	13800	17970	9690	13830	13912.35	12.72	0	-17756	14243	14036	13883	13676	13523	13960	13600	32028	4140	5000	10510	10	1	640561146	88846	-11.14	1.24	12	0.19	-1245.00	11147.00	20200	20230620	-31.34	12750	20221025	8.78	20200	-31.34	20230620	13730	1.02	20231020	20200	-31.34	20230620	12750	8.78	20221025	1.79	Y	034020	5000	32028 억	81472257	N	N	245241	N	N
55	20231023	110356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13920	90	2	0.65	14681212180	1055102	34.66	13830	14050	13800	17970	9690	13830	13914.80	12.72	0	5250	14243	14036	13883	13676	13523	13960	13600	32028	4140	5000	10510	10	1	640561146	89166	-11.18	1.25	12	0.16	-1245.00	11147.00	20200	20230620	-31.09	12750	20221025	9.18	20200	-31.09	20230620	13730	1.38	20231020	20200	-31.09	20230620	12750	9.18	20221025	1.79	Y	034020	5000	32028 억	81472257	N	N	245241	N	N
56	20231023	100353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13880	50	2	0.36	10921025710	785442	25.80	13830	14050	13800	17970	9690	13830	13904.66	12.72	0	-16083	14243	14036	13883	13676	13523	13960	13600	32028	4140	5000	10510	10	1	640561146	88910	-11.15	1.25	12	0.12	-1245.00	11147.00	20200	20230620	-31.29	12750	20221025	8.86	20200	-31.29	20230620	13730	1.09	20231020	20200	-31.29	20230620	12750	8.86	20221025	1.79	Y	034020	5000	32028 억	81472257	N	N	245241	N	N
57	20231023	090400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13880	50	2	0.36	2404044850	173403	5.70	13830	13960	13830	17970	9690	13830	13864.67	12.72	0	7136	14243	14036	13883	13676	13523	13960	13600	32028	4140	5000	10510	10	1	640561146	88910	-11.15	1.25	12	0.03	-1245.00	11147.00	20200	20230620	-31.29	12750	20221025	8.86	20200	-31.29	20230620	13730	1.09	20231020	20200	-31.29	20230620	12750	8.86	20221025	1.79	Y	034020	5000	32028 억	81472257	N	N	245241	N	N
58	20231020	160356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13830	-200	5	-1.43	41544246840	2996751	96.63	13950	14090	13730	18230	9830	14030	13863.12	12.59	0	143841	14396	14212	14086	13902	13776	14150	13840	32028	4200	5000	10660	10	1	640561146	88590	-11.11	1.24	12	0.47	-1245.00	11147.00	20200	20230620	-31.53	12750	20221025	8.47	20200	-31.53	20230620	13730	0.73	20231020	20200	-31.53	20230620	12750	8.47	20221025	1.80	Y	034020	5000	32028 억	80649852	N	N	245241	N	N
59	20231020	150355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13830	-200	5	-1.43	37132819320	2677721	86.34	13950	14090	13730	18230	9830	14030	13867.25	12.59	0	78953	14396	14212	14086	13902	13776	14150	13840	32028	4200	5000	10660	10	1	640561146	88590	-11.11	1.24	12	0.42	-1245.00	11147.00	20200	20230620	-31.53	12750	20221025	8.47	20200	-31.53	20230620	13730	0.73	20231020	20200	-31.53	20230620	12750	8.47	20221025	1.80	Y	034020	5000	32028 억	80649852	N	N	283846	N	N
60	20231020	140357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13960	-70	5	-0.50	32651319840	2354953	75.93	13950	14090	13730	18230	9830	14030	13864.87	12.59	0	93346	14396	14212	14086	13902	13776	14150	13840	32028	4200	5000	10660	10	1	640561146	89422	-11.21	1.25	12	0.37	-1245.00	11147.00	20200	20230620	-30.89	12750	20221025	9.49	20200	-30.89	20230620	13730	1.68	20231020	20200	-30.89	20230620	12750	9.49	20221025	1.80	Y	034020	5000	32028 억	80649852	N	N	283846	N	N
61	20231020	130347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13860	-170	5	-1.21	28048259160	2024844	65.29	13950	14090	13730	18230	9830	14030	13851.95	12.59	0	85739	14396	14212	14086	13902	13776	14150	13840	32028	4200	5000	10660	10	1	640561146	88782	-11.13	1.24	12	0.32	-1245.00	11147.00	20200	20230620	-31.39	12750	20221025	8.71	20200	-31.39	20230620	13730	0.95	20231020	20200	-31.39	20230620	12750	8.71	20221025	1.80	Y	034020	5000	32028 억	80649852	N	N	283846	N	N
62	20231020	120352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13830	-200	5	-1.43	25425736170	1835590	59.19	13950	14090	13730	18230	9830	14030	13851.41	12.59	0	85118	14396	14212	14086	13902	13776	14150	13840	32028	4200	5000	10660	10	1	640561146	88590	-11.11	1.24	12	0.29	-1245.00	11147.00	20200	20230620	-31.53	12750	20221025	8.47	20200	-31.53	20230620	13730	0.73	20231020	20200	-31.53	20230620	12750	8.47	20221025	1.80	Y	034020	5000	32028 억	80649852	N	N	283846	N	N
63	20231020	110355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13820	-210	5	-1.50	22415290640	1617313	52.15	13950	14090	13730	18230	9830	14030	13859.45	12.59	0	74431	14396	14212	14086	13902	13776	14150	13840	32028	4200	5000	10660	10	1	640561146	88526	-11.10	1.24	12	0.25	-1245.00	11147.00	20200	20230620	-31.58	12750	20221025	8.39	20200	-31.58	20230620	13730	0.66	20231020	20200	-31.58	20230620	12750	8.39	20221025	1.80	Y	034020	5000	32028 억	80649852	N	N	283846	N	N
64	20231020	100353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13850	-180	5	-1.28	13994557630	1006499	32.45	13950	14090	13800	18230	9830	14030	13904.04	12.59	0	85165	14396	14212	14086	13902	13776	14150	13840	32028	4200	5000	10660	10	1	640561146	88718	-11.12	1.24	12	0.16	-1245.00	11147.00	20200	20230620	-31.44	12750	20221025	8.63	20200	-31.44	20230620	13800	0.36	20231020	20200	-31.44	20230620	12750	8.63	20221025	1.80	Y	034020	5000	32028 억	80649852	N	N	283846	N	N
65	20231020	090355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13950	-80	5	-0.57	2601004340	185864	5.99	13950	14090	13930	18230	9830	14030	13993.88	12.59	0	35195	14396	14212	14086	13902	13776	14150	13840	32028	4200	5000	10660	10	1	640561146	89358	-11.20	1.25	12	0.03	-1245.00	11147.00	20200	20230620	-30.94	12750	20221025	9.41	20200	-30.94	20230620	13930	0.14	20231020	20200	-30.94	20230620	12750	9.41	20221025	1.80	Y	034020	5000	32028 억	80649852	N	N	283846	N	N
66	20231019	160353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14030	-390	5	-2.70	43115172200	3063852	130.83	14190	14270	13960	18740	10100	14420	14072.12	12.63	-21912	-261238	14646	14532	14406	14292	14166	14590	14350	32028	4320	5000	10950	10	1	640561146	89871	-11.27	1.26	12	0.48	-1245.00	11147.00	20200	20230620	-30.54	12500	20221017	12.24	20200	-30.54	20230620	13960	0.50	20231019	20200	-30.54	20230620	12750	10.04	20221025	1.79	Y	034020	5000	32028 억	80893668	N	N	283846	N	N
67	20231019	150350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14010	-410	5	-2.84	38147002930	2709348	115.69	14190	14270	13960	18740	10100	14420	14079.55	12.63	-21912	-252029	14646	14532	14406	14292	14166	14590	14350	32028	4320	5000	10950	10	1	640561146	89743	-11.25	1.26	12	0.42	-1245.00	11147.00	20200	20230620	-30.64	12500	20221017	12.08	20200	-30.64	20230620	13960	0.36	20231019	20200	-30.64	20230620	12750	9.88	20221025	1.79	Y	034020	5000	32028 억	80893668	N	N	306839	N	N
68	20231019	140352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14040	-380	5	-2.64	31369454610	2225278	95.02	14190	14270	13960	18740	10100	14420	14096.61	12.63	-21912	-290734	14646	14532	14406	14292	14166	14590	14350	32028	4320	5000	10950	10	1	640561146	89935	-11.28	1.26	12	0.35	-1245.00	11147.00	20200	20230620	-30.50	12500	20221017	12.32	20200	-30.50	20230620	13960	0.57	20231019	20200	-30.50	20230620	12750	10.12	20221025	1.79	Y	034020	5000	32028 억	80893668	N	N	306839	N	N
69	20231019	130350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14080	-340	5	-2.36	29317592030	2079228	88.78	14190	14270	13960	18740	10100	14420	14099.96	12.63	-21912	-292079	14646	14532	14406	14292	14166	14590	14350	32028	4320	5000	10950	10	1	640561146	90191	-11.31	1.26	12	0.32	-1245.00	11147.00	20200	20230620	-30.30	12500	20221017	12.64	20200	-30.30	20230620	13960	0.86	20231019	20200	-30.30	20230620	12750	10.43	20221025	1.79	Y	034020	5000	32028 억	80893668	N	N	306839	N	N
70	20231019	120351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14060	-360	5	-2.50	26047155750	1846134	78.83	14190	14270	13960	18740	10100	14420	14108.73	12.63	-21912	-275879	14646	14532	14406	14292	14166	14590	14350	32028	4320	5000	10950	10	1	640561146	90063	-11.29	1.26	12	0.29	-1245.00	11147.00	20200	20230620	-30.40	12500	20221017	12.48	20200	-30.40	20230620	13960	0.72	20231019	20200	-30.40	20230620	12750	10.27	20221025	1.79	Y	034020	5000	32028 억	80893668	N	N	306839	N	N
71	20231019	110352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14100	-320	5	-2.22	19725764270	1396571	59.63	14190	14270	13960	18740	10100	14420	14124.05	12.63	-21912	-183770	14646	14532	14406	14292	14166	14590	14350	32028	4320	5000	10950	10	1	640561146	90319	-11.33	1.26	12	0.22	-1245.00	11147.00	20200	20230620	-30.20	12500	20221017	12.80	20200	-30.20	20230620	13960	1.00	20231019	20200	-30.20	20230620	12750	10.59	20221025	1.79	Y	034020	5000	32028 억	80893668	N	N	306839	N	N
72	20231019	100349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14240	-180	5	-1.25	15151880910	1073559	45.84	14190	14270	13960	18740	10100	14420	14113.19	12.63	-21912	-159582	14646	14532	14406	14292	14166	14590	14350	32028	4320	5000	10950	10	1	640561146	91216	-11.44	1.28	12	0.17	-1245.00	11147.00	20200	20230620	-29.50	12500	20221017	13.92	20200	-29.50	20230620	13960	2.01	20231019	20200	-29.50	20230620	12750	11.69	20221025	1.79	Y	034020	5000	32028 억	80893668	N	N	306839	N	N
73	20231019	090353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14020	-400	5	-2.77	4330170810	307056	13.11	14190	14200	14000	18740	10100	14420	14100.39	12.63	-21912	-166971	14646	14532	14406	14292	14166	14590	14350	32028	4320	5000	10950	10	1	640561146	89807	-11.26	1.26	12	0.05	-1245.00	11147.00	20200	20230620	-30.59	12500	20221017	12.16	20200	-30.59	20230620	14000	0.14	20231019	20200	-30.59	20230620	12750	9.96	20221025	1.79	Y	034020	5000	32028 억	80893668	N	N	306839	N	N
74	20231018	160353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14420	150	2	1.05	33300004990	2309683	66.90	14280	14520	14280	18550	9990	14270	14417.64	12.61	0	164214	14883	14576	14423	14116	13963	14500	14040	32028	4280	5000	10840	10	1	640561146	92369	-11.58	1.29	12	0.36	-1245.00	11147.00	20200	20230620	-28.61	12500	20221017	15.36	20200	-28.61	20230620	14170	1.76	20231016	20200	-28.61	20230620	12750	13.10	20221025	1.81	Y	034020	5000	32028 억	80746964	N	N	306839	N	N
75	20231018	150348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14390	120	2	0.84	31040753020	2152784	62.36	14280	14520	14280	18550	9990	14270	14418.97	12.61	0	149332	14883	14576	14423	14116	13963	14500	14040	32028	4280	5000	10840	10	1	640561146	92177	-11.56	1.29	12	0.34	-1245.00	11147.00	20200	20230620	-28.76	12500	20221017	15.12	20200	-28.76	20230620	14170	1.55	20231016	20200	-28.76	20230620	12750	12.86	20221025	1.81	Y	034020	5000	32028 억	80746964	N	N	254375	N	N
76	20231018	140347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14370	100	2	0.70	27980540420	1939938	56.19	14280	14520	14280	18550	9990	14270	14423.51	12.61	0	154898	14883	14576	14423	14116	13963	14500	14040	32028	4280	5000	10840	10	1	640561146	92049	-11.54	1.29	12	0.30	-1245.00	11147.00	20200	20230620	-28.86	12500	20221017	14.96	20200	-28.86	20230620	14170	1.41	20231016	20200	-28.86	20230620	12750	12.71	20221025	1.81	Y	034020	5000	32028 억	80746964	N	N	254375	N	N
77	20231018	130345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14390	120	2	0.84	24936907760	1728369	50.07	14280	14520	14280	18550	9990	14270	14428.10	12.61	0	173653	14883	14576	14423	14116	13963	14500	14040	32028	4280	5000	10840	10	1	640561146	92177	-11.56	1.29	12	0.27	-1245.00	11147.00	20200	20230620	-28.76	12500	20221017	15.12	20200	-28.76	20230620	14170	1.55	20231016	20200	-28.76	20230620	12750	12.86	20221025	1.81	Y	034020	5000	32028 억	80746964	N	N	254375	N	N
78	20231018	120350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14450	180	2	1.26	22581666770	1565063	45.33	14280	14520	14280	18550	9990	14270	14428.71	12.61	0	190149	14883	14576	14423	14116	13963	14500	14040	32028	4280	5000	10840	10	1	640561146	92561	-11.61	1.30	12	0.24	-1245.00	11147.00	20200	20230620	-28.47	12500	20221017	15.60	20200	-28.47	20230620	14170	1.98	20231016	20200	-28.47	20230620	12750	13.33	20221025	1.81	Y	034020	5000	32028 억	80746964	N	N	254375	N	N
79	20231018	110348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14400	130	2	0.91	19344154690	1340822	38.84	14280	14520	14280	18550	9990	14270	14427.22	12.61	0	178903	14883	14576	14423	14116	13963	14500	14040	32028	4280	5000	10840	10	1	640561146	92241	-11.57	1.29	12	0.21	-1245.00	11147.00	20200	20230620	-28.71	12500	20221017	15.20	20200	-28.71	20230620	14170	1.62	20231016	20200	-28.71	20230620	12750	12.94	20221025	1.81	Y	034020	5000	32028 억	80746964	N	N	254375	N	N
80	20231018	100350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14440	170	2	1.19	14399652100	997731	28.90	14280	14520	14280	18550	9990	14270	14432.58	12.61	0	207115	14883	14576	14423	14116	13963	14500	14040	32028	4280	5000	10840	10	1	640561146	92497	-11.60	1.30	12	0.16	-1245.00	11147.00	20200	20230620	-28.51	12500	20221017	15.52	20200	-28.51	20230620	14170	1.91	20231016	20200	-28.51	20230620	12750	13.25	20221025	1.81	Y	034020	5000	32028 억	80746964	N	N	254375	N	N
81	20231018	090348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14350	80	2	0.56	1601051830	111500	3.23	14280	14440	14280	18550	9990	14270	14360.13	12.61	0	35816	14883	14576	14423	14116	13963	14500	14040	32028	4280	5000	10840	10	1	640561146	91921	-11.53	1.29	12	0.02	-1245.00	11147.00	20200	20230620	-28.96	12500	20221017	14.80	20200	-28.96	20230620	14170	1.27	20231016	20200	-28.96	20230620	12750	12.55	20221025	1.81	Y	034020	5000	32028 억	80746964	N	N	254375	N	N
82	20231017	160350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14270	-20	5	-0.14	49138497110	3400115	92.63	14440	14730	14270	18570	10010	14290	14452.54	12.59	0	103788	14743	14516	14343	14116	13943	14430	14030	32028	4280	5000	10860	10	1	640561146	91408	-11.46	1.28	12	0.53	-1245.00	11147.00	20200	20230620	-29.36	12450	20221013	14.62	20200	-29.36	20230620	14170	0.71	20231016	20200	-29.36	20230620	12500	14.16	20221017	1.74	Y	034020	5000	32028 억	80633237	N	N	254375	N	N
83	20231017	150349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14300	10	2	0.07	43651511010	3015965	82.17	14440	14730	14270	18570	10010	14290	14473.49	12.59	0	94581	14743	14516	14343	14116	13943	14430	14030	32028	4280	5000	10860	10	1	640561146	91600	-11.49	1.28	12	0.47	-1245.00	11147.00	20200	20230620	-29.21	12450	20221013	14.86	20200	-29.21	20230620	14170	0.92	20231016	20200	-29.21	20230620	12500	14.40	20221017	1.74	Y	034020	5000	32028 억	80633237	N	N	173110	N	N
84	20231017	140350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14310	20	2	0.14	38409334750	2649562	72.18	14440	14730	14300	18570	10010	14290	14496.49	12.59	0	120335	14743	14516	14343	14116	13943	14430	14030	32028	4280	5000	10860	10	1	640561146	91664	-11.49	1.28	12	0.41	-1245.00	11147.00	20200	20230620	-29.16	12450	20221013	14.94	20200	-29.16	20230620	14170	0.99	20231016	20200	-29.16	20230620	12500	14.48	20221017	1.74	Y	034020	5000	32028 억	80633237	N	N	173110	N	N
85	20231017	130348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14330	40	2	0.28	33931645070	2337112	63.67	14440	14730	14300	18570	10010	14290	14518.63	12.59	0	127747	14743	14516	14343	14116	13943	14430	14030	32028	4280	5000	10860	10	1	640561146	91792	-11.51	1.29	12	0.36	-1245.00	11147.00	20200	20230620	-29.06	12450	20221013	15.10	20200	-29.06	20230620	14170	1.13	20231016	20200	-29.06	20230620	12500	14.64	20221017	1.74	Y	034020	5000	32028 억	80633237	N	N	173110	N	N
86	20231017	120349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14430	140	2	0.98	28039091660	1926979	52.50	14440	14730	14400	18570	10010	14290	14550.82	12.59	0	151771	14743	14516	14343	14116	13943	14430	14030	32028	4280	5000	10860	10	1	640561146	92433	-11.59	1.29	12	0.30	-1245.00	11147.00	20200	20230620	-28.56	12450	20221013	15.90	20200	-28.56	20230620	14170	1.83	20231016	20200	-28.56	20230620	12500	15.44	20221017	1.74	Y	034020	5000	32028 억	80633237	N	N	173110	N	N
87	20231017	110345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14490	200	2	1.40	24638488390	1691607	46.09	14440	14730	14400	18570	10010	14290	14565.15	12.59	0	131546	14743	14516	14343	14116	13943	14430	14030	32028	4280	5000	10860	10	1	640561146	92817	-11.64	1.30	12	0.26	-1245.00	11147.00	20200	20230620	-28.27	12450	20221013	16.39	20200	-28.27	20230620	14170	2.26	20231016	20200	-28.27	20230620	12500	15.92	20221017	1.74	Y	034020	5000	32028 억	80633237	N	N	173110	N	N
88	20231017	100344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14590	300	2	2.10	17077869150	1169622	31.87	14440	14730	14440	18570	10010	14290	14601.21	12.59	0	191680	14743	14516	14343	14116	13943	14430	14030	32028	4280	5000	10860	10	1	640561146	93458	-11.72	1.31	12	0.18	-1245.00	11147.00	20200	20230620	-27.77	12450	20221013	17.19	20200	-27.77	20230620	14170	2.96	20231016	20200	-27.77	20230620	12500	16.72	20221017	1.74	Y	034020	5000	32028 억	80633237	N	N	173110	N	N
89	20231017	090346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14610	320	2	2.24	4464196370	305948	8.34	14440	14730	14440	18570	10010	14290	14591.45	12.59	0	106146	14743	14516	14343	14116	13943	14430	14030	32028	4280	5000	10860	10	1	640561146	93586	-11.73	1.31	12	0.05	-1245.00	11147.00	20200	20230620	-27.67	12450	20221013	17.35	20200	-27.67	20230620	14170	3.11	20231016	20200	-27.67	20230620	12500	16.88	20221017	1.74	Y	034020	5000	32028 억	80633237	N	N	173110	N	N
90	20231016	160345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14290	-240	5	-1.65	51752030420	3612275	46.16	14390	14570	14170	18880	10180	14530	14326.69	12.49	0	610942	15656	15092	14746	14182	13836	14920	14010	32028	4350	5000	11040	10	1	640561146	91536	-11.48	1.28	12	0.56	-1245.00	11147.00	20200	20230620	-29.26	12450	20221013	14.78	20200	-29.26	20230620	14170	0.85	20231016	20200	-29.26	20230620	12500	14.32	20221017	1.71	Y	034020	5000	32028 억	79997538	N	N	173110	N	N
91	20231016	150345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14250	-280	5	-1.93	45716071150	3189868	40.77	14390	14570	14170	18880	10180	14530	14331.55	12.49	0	542542	15656	15092	14746	14182	13836	14920	14010	32028	4350	5000	11040	10	1	640561146	91280	-11.45	1.28	12	0.50	-1245.00	11147.00	20200	20230620	-29.46	12450	20221013	14.46	20200	-29.46	20230620	14170	0.56	20231016	20200	-29.46	20230620	12500	14.00	20221017	1.71	Y	034020	5000	32028 억	79997538	N	N	900199	N	N
92	20231016	140345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14210	-320	5	-2.20	38236579250	2663307	34.04	14390	14570	14170	18880	10180	14530	14356.70	12.49	0	364972	15656	15092	14746	14182	13836	14920	14010	32028	4350	5000	11040	10	1	640561146	91024	-11.41	1.27	12	0.42	-1245.00	11147.00	20200	20230620	-29.65	12450	20221013	14.14	20200	-29.65	20230620	14170	0.28	20231016	20200	-29.65	20230620	12500	13.68	20221017	1.71	Y	034020	5000	32028 억	79997538	N	N	900199	N	N
93	20231016	130344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14280	-250	5	-1.72	32230104350	2240744	28.64	14390	14570	14230	18880	10180	14530	14383.56	12.49	0	291531	15656	15092	14746	14182	13836	14920	14010	32028	4350	5000	11040	10	1	640561146	91472	-11.47	1.28	12	0.35	-1245.00	11147.00	20200	20230620	-29.31	12450	20221013	14.70	20200	-29.31	20230620	14230	0.35	20231016	20200	-29.31	20230620	12500	14.24	20221017	1.71	Y	034020	5000	32028 억	79997538	N	N	900199	N	N
94	20231016	120345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14310	-220	5	-1.51	27046851400	1877203	23.99	14390	14570	14280	18880	10180	14530	14407.96	12.49	0	244216	15656	15092	14746	14182	13836	14920	14010	32028	4350	5000	11040	10	1	640561146	91664	-11.49	1.28	12	0.29	-1245.00	11147.00	20200	20230620	-29.16	12450	20221013	14.94	20200	-29.16	20230620	14280	0.21	20231016	20200	-29.16	20230620	12500	14.48	20221017	1.71	Y	034020	5000	32028 억	79997538	N	N	900199	N	N
95	20231016	110344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14390	-140	5	-0.96	20175108940	1397976	17.87	14390	14570	14330	18880	10180	14530	14431.55	12.49	0	217962	15656	15092	14746	14182	13836	14920	14010	32028	4350	5000	11040	10	1	640561146	92177	-11.56	1.29	12	0.22	-1245.00	11147.00	20200	20230620	-28.76	12450	20221013	15.58	20200	-28.76	20230620	14330	0.42	20231016	20200	-28.76	20230620	12500	15.12	20221017	1.71	Y	034020	5000	32028 억	79997538	N	N	900199	N	N
96	20231016	100340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14460	-70	5	-0.48	15078871830	1045308	13.36	14390	14570	14330	18880	10180	14530	14425.13	12.49	0	159504	15656	15092	14746	14182	13836	14920	14010	32028	4350	5000	11040	10	1	640561146	92625	-11.61	1.30	12	0.16	-1245.00	11147.00	20200	20230620	-28.42	12450	20221013	16.14	20200	-28.42	20230620	14330	0.91	20231016	20200	-28.42	20230620	12500	15.68	20221017	1.71	Y	034020	5000	32028 억	79997538	N	N	900199	N	N
97	20231016	090343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14480	-50	5	-0.34	3814550560	264082	3.37	14390	14570	14370	18880	10180	14530	14444.06	12.49	0	90922	15656	15092	14746	14182	13836	14920	14010	32028	4350	5000	11040	10	1	640561146	92753	-11.63	1.30	12	0.04	-1245.00	11147.00	20200	20230620	-28.32	12450	20221013	16.31	20200	-28.32	20230620	14370	0.77	20231016	20200	-28.32	20230620	12500	15.84	20221017	1.71	Y	034020	5000	32028 억	79997538	N	N	900199	N	N
98	20231012	160350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15130	-80	5	-0.53	60454533290	3999819	126.61	15280	15440	14970	19770	10650	15210	15114.26	12.64	0	-216448	15536	15372	15116	14952	14696	15455	15035	32028	4560	5000	11550	10	1	640561146	96917	-12.15	1.36	12	0.62	-1245.00	11147.00	20200	20230620	-25.10	12450	20221013	21.53	20200	-25.10	20230620	14750	2.58	20230104	20200	-25.10	20230620	12450	21.53	20221013	1.75	Y	034020	5000	32028 억	80974153	N	N	625077	N	N
99	20231012	150345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15020	-190	5	-1.25	50639365600	3350239	106.05	15280	15440	14970	19770	10650	15210	15115.15	12.64	0	-110332	15536	15372	15116	14952	14696	15455	15035	32028	4560	5000	11550	10	1	640561146	96212	-12.06	1.35	12	0.52	-1245.00	11147.00	20200	20230620	-25.64	12450	20221013	20.64	20200	-25.64	20230620	14750	1.83	20230104	20200	-25.64	20230620	12450	20.64	20221013	1.75	Y	034020	5000	32028 억	80974153	N	N	339665	N	N
100	20231012	140343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15040	-170	5	-1.12	40840096460	2697415	85.39	15280	15440	15030	19770	10650	15210	15140.45	12.64	0	-156477	15536	15372	15116	14952	14696	15455	15035	32028	4560	5000	11550	10	1	640561146	96340	-12.08	1.35	12	0.42	-1245.00	11147.00	20200	20230620	-25.54	12450	20221013	20.80	20200	-25.54	20230620	14750	1.97	20230104	20200	-25.54	20230620	12450	20.80	20221013	1.75	Y	034020	5000	32028 억	80974153	N	N	339665	N	N
101	20231012	130344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15080	-130	5	-0.85	34566629440	2280391	72.19	15280	15440	15060	19770	10650	15210	15158.20	12.64	0	-181485	15536	15372	15116	14952	14696	15455	15035	32028	4560	5000	11550	10	1	640561146	96597	-12.11	1.35	12	0.36	-1245.00	11147.00	20200	20230620	-25.35	12450	20221013	21.12	20200	-25.35	20230620	14750	2.24	20230104	20200	-25.35	20230620	12450	21.12	20221013	1.75	Y	034020	5000	32028 억	80974153	N	N	339665	N	N
102	20231012	120351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15110	-100	5	-0.66	27829288490	1833798	58.05	15280	15440	15100	19770	10650	15210	15175.76	12.64	0	-158025	15536	15372	15116	14952	14696	15455	15035	32028	4560	5000	11550	10	1	640561146	96789	-12.14	1.36	12	0.29	-1245.00	11147.00	20200	20230620	-25.20	12450	20221013	21.37	20200	-25.20	20230620	14750	2.44	20230104	20200	-25.20	20230620	12450	21.37	20221013	1.75	Y	034020	5000	32028 억	80974153	N	N	339665	N	N
103	20231012	110348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15170	-40	5	-0.26	21984188170	1447397	45.82	15280	15440	15120	19770	10650	15210	15188.77	12.64	0	-146578	15536	15372	15116	14952	14696	15455	15035	32028	4560	5000	11550	10	1	640561146	97173	-12.18	1.36	12	0.23	-1245.00	11147.00	20200	20230620	-24.90	12450	20221013	21.85	20200	-24.90	20230620	14750	2.85	20230104	20200	-24.90	20230620	12450	21.85	20221013	1.75	Y	034020	5000	32028 억	80974153	N	N	339665	N	N
104	20231012	100347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15150	-60	5	-0.39	16392114410	1078450	34.14	15280	15440	15120	19770	10650	15210	15199.70	12.64	0	-130230	15536	15372	15116	14952	14696	15455	15035	32028	4560	5000	11550	10	1	640561146	97045	-12.17	1.36	12	0.17	-1245.00	11147.00	20200	20230620	-25.00	12450	20221013	21.69	20200	-25.00	20230620	14750	2.71	20230104	20200	-25.00	20230620	12450	21.69	20221013	1.75	Y	034020	5000	32028 억	80974153	N	N	339665	N	N
105	20231012	090348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15340	130	2	0.85	1757865310	114556	3.63	15280	15440	15280	19770	10650	15210	15345.15	12.64	0	-1837	15536	15372	15116	14952	14696	15455	15035	32028	4560	5000	11550	10	1	640561146	98262	-12.32	1.38	12	0.02	-1245.00	11147.00	20200	20230620	-24.06	12450	20221013	23.21	20200	-24.06	20230620	14750	4.00	20230104	20200	-24.06	20230620	12450	23.21	20221013	1.75	Y	034020	5000	32028 억	80974153	N	N	339665	N	N
106	20231011	160345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15210	410	2	2.77	47395197830	3130256	48.42	14950	15280	14860	19240	10360	14800	15140.94	12.59	0	332954	15540	15170	14960	14590	14380	15065	14485	32028	4440	5000	11240	10	1	640561146	97429	-12.22	1.36	12	0.49	-1245.00	11147.00	20200	20230620	-24.70	12450	20221013	22.17	20200	-24.70	20230620	14750	3.12	20230104	20200	-24.70	20230620	12450	22.17	20221013	1.75	Y	034020	5000	32028 억	80649565	N	N	339665	N	N
107	20231011	150345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15230	430	2	2.91	43864968120	2898036	44.83	14950	15280	14860	19240	10360	14800	15136.12	12.59	0	324808	15540	15170	14960	14590	14380	15065	14485	32028	4440	5000	11240	10	1	640561146	97557	-12.23	1.37	12	0.45	-1245.00	11147.00	20200	20230620	-24.60	12450	20221013	22.33	20200	-24.60	20230620	14750	3.25	20230104	20200	-24.60	20230620	12450	22.33	20221013	1.75	Y	034020	5000	32028 억	80649565	N	N	713829	N	N
108	20231011	140349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15180	380	2	2.57	38492600510	2545181	39.37	14950	15240	14860	19240	10360	14800	15123.74	12.59	0	247791	15540	15170	14960	14590	14380	15065	14485	32028	4440	5000	11240	10	1	640561146	97237	-12.19	1.36	12	0.40	-1245.00	11147.00	20200	20230620	-24.85	12450	20221013	21.93	20200	-24.85	20230620	14750	2.92	20230104	20200	-24.85	20230620	12450	21.93	20221013	1.75	Y	034020	5000	32028 억	80649565	N	N	713829	N	N
109	20231011	130343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15100	300	2	2.03	32044854280	2120712	32.81	14950	15240	14860	19240	10360	14800	15110.44	12.59	0	224794	15540	15170	14960	14590	14380	15065	14485	32028	4440	5000	11240	10	1	640561146	96725	-12.13	1.35	12	0.33	-1245.00	11147.00	20200	20230620	-25.25	12450	20221013	21.29	20200	-25.25	20230620	14750	2.37	20230104	20200	-25.25	20230620	12450	21.29	20221013	1.75	Y	034020	5000	32028 억	80649565	N	N	713829	N	N
110	20231011	120351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15080	280	2	1.89	28786685530	1904941	29.47	14950	15240	14860	19240	10360	14800	15111.61	12.59	0	211768	15540	15170	14960	14590	14380	15065	14485	32028	4440	5000	11240	10	1	640561146	96597	-12.11	1.35	12	0.30	-1245.00	11147.00	20200	20230620	-25.35	12450	20221013	21.12	20200	-25.35	20230620	14750	2.24	20230104	20200	-25.35	20230620	12450	21.12	20221013	1.75	Y	034020	5000	32028 억	80649565	N	N	713829	N	N
111	20231011	110347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15090	290	2	1.96	24866591990	1645050	25.45	14950	15240	14860	19240	10360	14800	15116.04	12.59	0	205888	15540	15170	14960	14590	14380	15065	14485	32028	4440	5000	11240	10	1	640561146	96661	-12.12	1.35	12	0.26	-1245.00	11147.00	20200	20230620	-25.30	12450	20221013	21.20	20200	-25.30	20230620	14750	2.31	20230104	20200	-25.30	20230620	12450	21.20	20221013	1.75	Y	034020	5000	32028 억	80649565	N	N	713829	N	N
112	20231011	100344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15100	300	2	2.03	18776642680	1241992	19.21	14950	15240	14860	19240	10360	14800	15118.20	12.59	0	201380	15540	15170	14960	14590	14380	15065	14485	32028	4440	5000	11240	10	1	640561146	96725	-12.13	1.35	12	0.19	-1245.00	11147.00	20200	20230620	-25.25	12450	20221013	21.29	20200	-25.25	20230620	14750	2.37	20230104	20200	-25.25	20230620	12450	21.29	20221013	1.75	Y	034020	5000	32028 억	80649565	N	N	713829	N	N
113	20231011	090346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15050	250	2	1.69	3434525860	229504	3.55	14950	15090	14860	19240	10360	14800	14965.09	12.59	0	-16845	15540	15170	14960	14590	14380	15065	14485	32028	4440	5000	11240	10	1	640561146	96404	-12.09	1.35	12	0.04	-1245.00	11147.00	20200	20230620	-25.50	12450	20221013	20.88	20200	-25.50	20230620	14750	2.03	20230104	20200	-25.50	20230620	12450	20.88	20221013	1.75	Y	034020	5000	32028 억	80649565	N	N	713829	N	N
114	20231010	160343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14800	-640	5	-4.15	96645279730	6433318	291.21	14950	15330	14750	20050	10810	15440	15022.90	12.64	-22576	-640140	15766	15602	15486	15322	15206	15685	15405	32028	4610	5000	11730	10	1	640561146	94803	-11.89	1.33	12	1.00	-1245.00	11147.00	20200	20230620	-26.73	12450	20221013	18.88	20200	-26.73	20230620	14750	0.34	20231010	20200	-26.73	20230620	12450	18.88	20221013	1.81	Y	034020	5000	32028 억	80984597	N	N	713539	N	N
115	20231010	150342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14870	-570	5	-3.69	88339316440	5872233	265.82	14950	15330	14790	20050	10810	15440	15043.55	12.64	-22576	-587611	15766	15602	15486	15322	15206	15685	15405	32028	4610	5000	11730	10	1	640561146	95251	-11.94	1.33	12	0.92	-1245.00	11147.00	20200	20230620	-26.39	12450	20221013	19.44	20200	-26.39	20230620	14750	0.81	20230104	20200	-26.39	20230620	12450	19.44	20221013	1.81	Y	034020	5000	32028 억	80984597	N	N	435083	N	N
116	20231010	140341	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14970	-470	5	-3.04	74049046550	4910782	222.29	14950	15330	14860	20050	10810	15440	15078.85	12.64	-22576	-650967	15766	15602	15486	15322	15206	15685	15405	32028	4610	5000	11730	10	1	640561146	95892	-12.02	1.34	12	0.77	-1245.00	11147.00	20200	20230620	-25.89	12450	20221013	20.24	20200	-25.89	20230620	14750	1.49	20230104	20200	-25.89	20230620	12450	20.24	20221013	1.81	Y	034020	5000	32028 억	80984597	N	N	435083	N	N
117	20231010	130340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15020	-420	5	-2.72	57777594900	3821986	173.01	14950	15330	14950	20050	10810	15440	15117.15	12.64	-22576	-262575	15766	15602	15486	15322	15206	15685	15405	32028	4610	5000	11730	10	1	640561146	96212	-12.06	1.35	12	0.60	-1245.00	11147.00	20200	20230620	-25.64	12450	20221013	20.64	20200	-25.64	20230620	14750	1.83	20230104	20200	-25.64	20230620	12450	20.64	20221013	1.81	Y	034020	5000	32028 억	80984597	N	N	435083	N	N
118	20231010	120342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15140	-300	5	-1.94	50229518480	3320958	150.33	14950	15330	14950	20050	10810	15440	15124.99	12.64	-22576	-209890	15766	15602	15486	15322	15206	15685	15405	32028	4610	5000	11730	10	1	640561146	96981	-12.16	1.36	12	0.52	-1245.00	11147.00	20200	20230620	-25.05	12450	20221013	21.61	20200	-25.05	20230620	14750	2.64	20230104	20200	-25.05	20230620	12450	21.61	20221013	1.81	Y	034020	5000	32028 억	80984597	N	N	435083	N	N
119	20231010	110334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15260	-180	5	-1.17	44722831520	2958705	133.93	14950	15330	14950	20050	10810	15440	15115.65	12.64	-22576	-233561	15766	15602	15486	15322	15206	15685	15405	32028	4610	5000	11730	10	1	640561146	97750	-12.26	1.37	12	0.46	-1245.00	11147.00	20200	20230620	-24.46	12450	20221013	22.57	20200	-24.46	20230620	14750	3.46	20230104	20200	-24.46	20230620	12450	22.57	20221013	1.81	Y	034020	5000	32028 억	80984597	N	N	435083	N	N
120	20231010	100338	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15120	-320	5	-2.07	35236035690	2335786	105.73	14950	15300	14950	20050	10810	15440	15085.27	12.64	-22576	-206359	15766	15602	15486	15322	15206	15685	15405	32028	4610	5000	11730	10	1	640561146	96853	-12.14	1.36	12	0.36	-1245.00	11147.00	20200	20230620	-25.15	12450	20221013	21.45	20200	-25.15	20230620	14750	2.51	20230104	20200	-25.15	20230620	12450	21.45	20221013	1.81	Y	034020	5000	32028 억	80984597	N	N	435083	N	N
121	20231010	090339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15190	-250	5	-1.62	9236570310	614126	27.80	14950	15240	14950	20050	10810	15440	15040.04	12.64	-22576	188764	15766	15602	15486	15322	15206	15685	15405	32028	4610	5000	11730	10	1	640561146	97301	-12.20	1.36	12	0.10	-1245.00	11147.00	20200	20230620	-24.80	12450	20221013	22.01	20200	-24.80	20230620	14750	2.98	20230104	20200	-24.80	20230620	12450	22.01	20221013	1.81	Y	034020	5000	32028 억	80984597	N	N	435083	N	N
122	20231006	160341	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15440	-90	5	-0.58	33691610120	2178968	71.20	15400	15650	15370	20150	10880	15530	15462.19	12.69	27921	-463940	16243	15886	15693	15336	15143	15790	15240	32028	4620	5000	11800	10	1	640561146	98903	-12.40	1.39	12	0.34	-1245.00	11147.00	20200	20230620	-23.56	12450	20221013	24.02	20200	-23.56	20230620	14750	4.68	20230104	20200	-23.56	20230620	12450	24.02	20221013	1.83	Y	034020	5000	32028 억	81311835	N	N	435083	N	N
123	20231006	150335	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15420	-110	5	-0.71	30868900140	1996172	65.23	15400	15650	15370	20150	10880	15530	15463.98	12.69	27921	-434930	16243	15886	15693	15336	15143	15790	15240	32028	4620	5000	11800	10	1	640561146	98775	-12.39	1.38	12	0.31	-1245.00	11147.00	20200	20230620	-23.66	12450	20221013	23.86	20200	-23.66	20230620	14750	4.54	20230104	20200	-23.66	20230620	12450	23.86	20221013	1.83	Y	034020	5000	32028 억	81311835	N	N	476010	N	N
124	20231006	140336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15400	-130	5	-0.84	25917160850	1674418	54.71	15400	15650	15370	20150	10880	15530	15478.25	12.69	27921	-351335	16243	15886	15693	15336	15143	15790	15240	32028	4620	5000	11800	10	1	640561146	98646	-12.37	1.38	12	0.26	-1245.00	11147.00	20200	20230620	-23.76	12450	20221013	23.69	20200	-23.76	20230620	14750	4.41	20230104	20200	-23.76	20230620	12450	23.69	20221013	1.83	Y	034020	5000	32028 억	81311835	N	N	476010	N	N
125	20231006	130334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15430	-100	5	-0.64	22201523200	1433312	46.83	15400	15650	15370	20150	10880	15530	15489.61	12.69	27921	-273463	16243	15886	15693	15336	15143	15790	15240	32028	4620	5000	11800	10	1	640561146	98839	-12.39	1.38	12	0.22	-1245.00	11147.00	20200	20230620	-23.61	12450	20221013	23.94	20200	-23.61	20230620	14750	4.61	20230104	20200	-23.61	20230620	12450	23.94	20221013	1.83	Y	034020	5000	32028 억	81311835	N	N	476010	N	N
126	20231006	120331	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15460	-70	5	-0.45	19862742540	1281862	41.89	15400	15650	15370	20150	10880	15530	15495.17	12.69	27921	-248734	16243	15886	15693	15336	15143	15790	15240	32028	4620	5000	11800	10	1	640561146	99031	-12.42	1.39	12	0.20	-1245.00	11147.00	20200	20230620	-23.47	12450	20221013	24.18	20200	-23.47	20230620	14750	4.81	20230104	20200	-23.47	20230620	12450	24.18	20221013	1.83	Y	034020	5000	32028 억	81311835	N	N	476010	N	N
127	20231006	110329	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15440	-90	5	-0.58	14944959660	962627	31.45	15400	15650	15390	20150	10880	15530	15525.17	12.69	27921	-179696	16243	15886	15693	15336	15143	15790	15240	32028	4620	5000	11800	10	1	640561146	98903	-12.40	1.39	12	0.15	-1245.00	11147.00	20200	20230620	-23.56	12450	20221013	24.02	20200	-23.56	20230620	14750	4.68	20230104	20200	-23.56	20230620	12450	24.02	20221013	1.83	Y	034020	5000	32028 억	81311835	N	N	476010	N	N
128	20231006	100331	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15520	-10	5	-0.06	9861764990	634623	20.74	15400	15650	15390	20150	10880	15530	15539.59	12.69	27921	-85452	16243	15886	15693	15336	15143	15790	15240	32028	4620	5000	11800	10	1	640561146	99415	-12.47	1.39	12	0.10	-1245.00	11147.00	20200	20230620	-23.17	12450	20221013	24.66	20200	-23.17	20230620	14750	5.22	20230104	20200	-23.17	20230620	12450	24.66	20221013	1.83	Y	034020	5000	32028 억	81311835	N	N	476010	N	N
129	20231006	090327	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15600	70	2	0.45	1909375620	123303	4.03	15400	15650	15390	20150	10880	15530	15484.51	12.69	27921	3430	16243	15886	15693	15336	15143	15790	15240	32028	4620	5000	11800	10	1	640561146	99928	-12.53	1.40	12	0.02	-1245.00	11147.00	20200	20230620	-22.77	12450	20221013	25.30	20200	-22.77	20230620	14750	5.76	20230104	20200	-22.77	20230620	12450	25.30	20221013	1.83	Y	034020	5000	32028 억	81311835	N	N	476010	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History