KissMeData/034020/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

74 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	20241031	160443	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20050	-1350	5	-6.31	280486541830	13928046	215.60	20150	20800	19700	27800	15000	21400	20138.25	22.86	0	-508107	22300	21850	21550	21100	20800	21700	20950	32028	6400	5000	16260	50	1	640561146	128433	230.46	1.80	12	2.17	87.00	11114.00	25000	20240718	-19.80	13350	20231031	50.19	25000	-19.80	20240718	14300	40.21	20240125	25000	-19.80	20240718	13350	50.19	20231031	1.70	N	034020	5000	32028 억	146417821	N	N	6239	N	N
3	20241031	150448	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	-1400	5	-6.54	263165106170	13064090	202.23	20150	20800	19700	27800	15000	21400	20144.10	22.86	0	-594849	22300	21850	21550	21100	20800	21700	20950	32028	6400	5000	16260	50	1	640561146	128112	229.89	1.80	12	2.04	87.00	11114.00	25000	20240718	-20.00	13350	20231031	49.81	25000	-20.00	20240718	14300	39.86	20240125	25000	-20.00	20240718	13350	49.81	20231031	1.70	N	034020	5000	32028 억	146417821	N	N	19575	N	N
4	20241031	140448	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20250	-1150	5	-5.37	237297161210	11776091	182.29	20150	20800	19700	27800	15000	21400	20150.69	22.86	0	-295453	22300	21850	21550	21100	20800	21700	20950	32028	6400	5000	16260	50	1	640561146	129714	232.76	1.82	12	1.84	87.00	11114.00	25000	20240718	-19.00	13350	20231031	51.69	25000	-19.00	20240718	14300	41.61	20240125	25000	-19.00	20240718	13350	51.69	20231031	1.70	N	034020	5000	32028 억	146417821	N	N	19575	N	N
5	20241031	130447	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	-750	5	-3.50	212324822660	10546700	163.26	20150	20800	19700	27800	15000	21400	20131.80	22.86	0	-305583	22300	21850	21550	21100	20800	21700	20950	32028	6400	5000	16260	50	1	640561146	132276	237.36	1.86	12	1.65	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.70	N	034020	5000	32028 억	146417821	N	N	19575	N	N
6	20241031	120446	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	-750	5	-3.50	196863591510	9800182	151.71	20150	20650	19700	27800	15000	21400	20087.67	22.86	0	-455118	22300	21850	21550	21100	20800	21700	20950	32028	6400	5000	16260	50	1	640561146	132276	237.36	1.86	12	1.53	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.70	N	034020	5000	32028 억	146417821	N	N	19575	N	N
7	20241031	110448	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20500	-900	5	-4.21	183545342060	9151459	141.66	20150	20650	19700	27800	15000	21400	20056.31	22.86	0	-643727	22300	21850	21550	21100	20800	21700	20950	32028	6400	5000	16260	50	1	640561146	131315	235.63	1.84	12	1.43	87.00	11114.00	25000	20240718	-18.00	13350	20231031	53.56	25000	-18.00	20240718	14300	43.36	20240125	25000	-18.00	20240718	13350	53.56	20231031	1.70	N	034020	5000	32028 억	146417821	N	N	19575	N	N
8	20241031	100448	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20050	-1350	5	-6.31	135097804830	6777441	104.91	20150	20200	19700	27800	15000	21400	19933.32	22.86	0	-1225408	22300	21850	21550	21100	20800	21700	20950	32028	6400	5000	16260	50	1	640561146	128433	230.46	1.80	12	1.06	87.00	11114.00	25000	20240718	-19.80	13350	20231031	50.19	25000	-19.80	20240718	14300	40.21	20240125	25000	-19.80	20240718	13350	50.19	20231031	1.70	N	034020	5000	32028 억	146417821	N	N	19575	N	N
9	20241031	090446	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20100	-1300	5	-6.07	49943256690	2500186	38.70	20150	20200	19700	27800	15000	21400	19975.46	22.86	0	-228194	22300	21850	21550	21100	20800	21700	20950	32028	6400	5000	16260	50	1	640561146	128753	231.03	1.81	12	0.39	87.00	11114.00	25000	20240718	-19.60	13350	20231031	50.56	25000	-19.60	20240718	14300	40.56	20240125	25000	-19.60	20240718	13350	50.56	20231031	1.70	N	034020	5000	32028 억	146417821	N	N	19575	N	N
10	20241030	160445	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	-450	5	-2.06	129539092900	6005173	49.75	21850	22000	21250	28400	15300	21850	21573.01	22.77	0	155352	22483	22166	21833	21516	21183	22325	21675	32028	6550	5000	16600	50	1	640561146	137080	245.98	1.93	12	0.94	87.00	11114.00	25000	20240718	-14.40	13350	20231031	60.30	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	13350	60.30	20231031	1.73	N	034020	5000	32028 억	145884115	N	N	19500	N	N
11	20241030	150454	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21350	-500	5	-2.29	118429755200	5485965	45.45	21850	22000	21250	28400	15300	21850	21587.72	22.77	0	91340	22483	22166	21833	21516	21183	22325	21675	32028	6550	5000	16600	50	1	640561146	136760	245.40	1.92	12	0.86	87.00	11114.00	25000	20240718	-14.60	13350	20231031	59.93	25000	-14.60	20240718	14300	49.30	20240125	25000	-14.60	20240718	13350	59.93	20231031	1.73	N	034020	5000	32028 억	145884115	N	N	9894	N	N
12	20241030	140449	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21450	-400	5	-1.83	95520741650	4412669	36.56	21850	22000	21400	28400	15300	21850	21646.88	22.77	0	-85566	22483	22166	21833	21516	21183	22325	21675	32028	6550	5000	16600	50	1	640561146	137400	246.55	1.93	12	0.69	87.00	11114.00	25000	20240718	-14.20	13350	20231031	60.67	25000	-14.20	20240718	14300	50.00	20240125	25000	-14.20	20240718	13350	60.67	20231031	1.73	N	034020	5000	32028 억	145884115	N	N	9894	N	N
13	20241030	130449	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21500	-350	5	-1.60	85171603300	3930611	32.57	21850	22000	21400	28400	15300	21850	21668.75	22.77	0	-67334	22483	22166	21833	21516	21183	22325	21675	32028	6550	5000	16600	50	1	640561146	137721	247.13	1.93	12	0.61	87.00	11114.00	25000	20240718	-14.00	13350	20231031	61.05	25000	-14.00	20240718	14300	50.35	20240125	25000	-14.00	20240718	13350	61.05	20231031	1.73	N	034020	5000	32028 억	145884115	N	N	9894	N	N
14	20241030	120454	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21700	-150	5	-0.69	75699385800	3490934	28.92	21850	22000	21400	28400	15300	21850	21684.52	22.77	0	-9431	22483	22166	21833	21516	21183	22325	21675	32028	6550	5000	16600	50	1	640561146	139002	249.43	1.95	12	0.54	87.00	11114.00	25000	20240718	-13.20	13350	20231031	62.55	25000	-13.20	20240718	14300	51.75	20240125	25000	-13.20	20240718	13350	62.55	20231031	1.73	N	034020	5000	32028 억	145884115	N	N	9894	N	N
15	20241030	110447	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21650	-200	5	-0.92	67763721350	3123590	25.88	21850	22000	21400	28400	15300	21850	21694.13	22.77	0	-27976	22483	22166	21833	21516	21183	22325	21675	32028	6550	5000	16600	50	1	640561146	138681	248.85	1.95	12	0.49	87.00	11114.00	25000	20240718	-13.40	13350	20231031	62.17	25000	-13.40	20240718	14300	51.40	20240125	25000	-13.40	20240718	13350	62.17	20231031	1.73	N	034020	5000	32028 억	145884115	N	N	9894	N	N
16	20241030	100446	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21900	50	2	0.23	47323886000	2185175	18.10	21850	21900	21400	28400	15300	21850	21656.71	22.77	0	49817	22483	22166	21833	21516	21183	22325	21675	32028	6550	5000	16600	50	1	640561146	140283	251.72	1.97	12	0.34	87.00	11114.00	25000	20240718	-12.40	13350	20231031	64.04	25000	-12.40	20240718	14300	53.15	20240125	25000	-12.40	20240718	13350	64.04	20231031	1.73	N	034020	5000	32028 억	145884115	N	N	9894	N	N
17	20241030	090447	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21600	-250	5	-1.14	9291629150	427512	3.54	21850	21850	21550	28400	15300	21850	21733.92	22.77	0	-54241	22483	22166	21833	21516	21183	22325	21675	32028	6550	5000	16600	50	1	640561146	138361	248.28	1.94	12	0.07	87.00	11114.00	25000	20240718	-13.60	13350	20231031	61.80	25000	-13.60	20240718	14300	51.05	20240125	25000	-13.60	20240718	13350	61.80	20231031	1.73	N	034020	5000	32028 억	145884115	N	N	9894	N	N
18	20241029	160432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21850	450	2	2.10	262254721650	11991128	108.68	21800	22150	21500	27800	15000	21400	21870.77	22.63	0	47839	22233	21816	21283	20866	20333	22025	21075	32028	6400	5000	16260	50	1	640561146	139963	251.15	1.97	12	1.87	87.00	11114.00	25000	20240718	-12.60	13350	20231031	63.67	25000	-12.60	20240718	14300	52.80	20240125	25000	-12.60	20240718	13350	63.67	20231031	1.72	N	034020	5000	32028 억	144976345	N	N	9894	N	N
19	20241029	150441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21800	400	2	1.87	249291886550	11397244	103.30	21800	22150	21500	27800	15000	21400	21873.00	22.63	0	-120728	22233	21816	21283	20866	20333	22025	21075	32028	6400	5000	16260	50	1	640561146	139642	250.57	1.96	12	1.78	87.00	11114.00	25000	20240718	-12.80	13350	20231031	63.30	25000	-12.80	20240718	14300	52.45	20240125	25000	-12.80	20240718	13350	63.30	20231031	1.72	N	034020	5000	32028 억	144976345	N	N	63128	N	N
20	20241029	140432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21850	450	2	2.10	233825584100	10687847	96.87	21800	22150	21500	27800	15000	21400	21877.71	22.63	0	-209729	22233	21816	21283	20866	20333	22025	21075	32028	6400	5000	16260	50	1	640561146	139963	251.15	1.97	12	1.67	87.00	11114.00	25000	20240718	-12.60	13350	20231031	63.67	25000	-12.60	20240718	14300	52.80	20240125	25000	-12.60	20240718	13350	63.67	20231031	1.72	N	034020	5000	32028 억	144976345	N	N	63128	N	N
21	20241029	130435	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21750	350	2	1.64	219403488100	10025834	90.87	21800	22150	21500	27800	15000	21400	21883.82	22.63	0	-174417	22233	21816	21283	20866	20333	22025	21075	32028	6400	5000	16260	50	1	640561146	139322	250.00	1.96	12	1.57	87.00	11114.00	25000	20240718	-13.00	13350	20231031	62.92	25000	-13.00	20240718	14300	52.10	20240125	25000	-13.00	20240718	13350	62.92	20231031	1.72	N	034020	5000	32028 억	144976345	N	N	63128	N	N
22	20241029	120438	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21750	350	2	1.64	208073975900	9506429	86.16	21800	22150	21500	27800	15000	21400	21887.71	22.63	0	-164987	22233	21816	21283	20866	20333	22025	21075	32028	6400	5000	16260	50	1	640561146	139322	250.00	1.96	12	1.48	87.00	11114.00	25000	20240718	-13.00	13350	20231031	62.92	25000	-13.00	20240718	14300	52.10	20240125	25000	-13.00	20240718	13350	62.92	20231031	1.72	N	034020	5000	32028 억	144976345	N	N	63128	N	N
23	20241029	110446	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21750	350	2	1.64	190607670650	8706758	78.91	21800	22150	21500	27800	15000	21400	21891.92	22.63	0	-315058	22233	21816	21283	20866	20333	22025	21075	32028	6400	5000	16260	50	1	640561146	139322	250.00	1.96	12	1.36	87.00	11114.00	25000	20240718	-13.00	13350	20231031	62.92	25000	-13.00	20240718	14300	52.10	20240125	25000	-13.00	20240718	13350	62.92	20231031	1.72	N	034020	5000	32028 억	144976345	N	N	63128	N	N
24	20241029	100437	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21950	550	2	2.57	163877139550	7484365	67.83	21800	22150	21500	27800	15000	21400	21895.93	22.63	0	-427514	22233	21816	21283	20866	20333	22025	21075	32028	6400	5000	16260	50	1	640561146	140603	252.30	1.97	12	1.17	87.00	11114.00	25000	20240718	-12.20	13350	20231031	64.42	25000	-12.20	20240718	14300	53.50	20240125	25000	-12.20	20240718	13350	64.42	20231031	1.72	N	034020	5000	32028 억	144976345	N	N	63128	N	N
25	20241028	160432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	800	2	3.88	232663734650	10897948	228.73	20800	21700	20750	26750	14450	20600	21349.21	22.32	0	334044	21566	21082	20816	20332	20066	20950	20200	32028	6150	5000	15650	50	1	640561146	137080	245.98	1.93	12	1.70	87.00	11114.00	25000	20240718	-14.40	13350	20231031	60.30	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	13350	60.30	20231031	1.78	N	034020	5000	32028 억	142956469	N	N	63128	N	N
26	20241028	150433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	700	2	3.40	221100737850	10356821	217.37	20800	21700	20750	26750	14450	20600	21348.36	22.32	0	323895	21566	21082	20816	20332	20066	20950	20200	32028	6150	5000	15650	50	1	640561146	136440	244.83	1.92	12	1.62	87.00	11114.00	25000	20240718	-14.80	13350	20231031	59.55	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	13350	59.55	20231031	1.78	N	034020	5000	32028 억	142956469	N	N	98915	N	N
27	20241028	140437	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21450	850	2	4.13	204481791350	9578576	201.04	20800	21700	20750	26750	14450	20600	21347.87	22.32	0	380166	21566	21082	20816	20332	20066	20950	20200	32028	6150	5000	15650	50	1	640561146	137400	246.55	1.93	12	1.50	87.00	11114.00	25000	20240718	-14.20	13350	20231031	60.67	25000	-14.20	20240718	14300	50.00	20240125	25000	-14.20	20240718	13350	60.67	20231031	1.78	N	034020	5000	32028 억	142956469	N	N	98915	N	N
28	20241028	130433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	800	2	3.88	189385234000	8872641	186.22	20800	21700	20750	26750	14450	20600	21344.90	22.32	0	425290	21566	21082	20816	20332	20066	20950	20200	32028	6150	5000	15650	50	1	640561146	137080	245.98	1.93	12	1.39	87.00	11114.00	25000	20240718	-14.40	13350	20231031	60.30	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	13350	60.30	20231031	1.78	N	034020	5000	32028 억	142956469	N	N	98915	N	N
29	20241028	120434	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21450	850	2	4.13	175861387000	8241840	172.98	20800	21700	20750	26750	14450	20600	21337.69	22.32	0	551113	21566	21082	20816	20332	20066	20950	20200	32028	6150	5000	15650	50	1	640561146	137400	246.55	1.93	12	1.29	87.00	11114.00	25000	20240718	-14.20	13350	20231031	60.67	25000	-14.20	20240718	14300	50.00	20240125	25000	-14.20	20240718	13350	60.67	20231031	1.78	N	034020	5000	32028 억	142956469	N	N	98915	N	N
30	20241028	110401	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21250	650	2	3.16	100375805450	4733286	99.34	20800	21450	20750	26750	14450	20600	21206.44	22.32	0	85058	21566	21082	20816	20332	20066	20950	20200	32028	6150	5000	15650	50	1	640561146	136119	244.25	1.91	12	0.74	87.00	11114.00	25000	20240718	-15.00	13350	20231031	59.18	25000	-15.00	20240718	14300	48.60	20240125	25000	-15.00	20240718	13350	59.18	20231031	1.78	N	034020	5000	32028 억	142956469	N	N	98915	N	N
31	20241028	100431	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	700	2	3.40	84914825300	4005361	84.07	20800	21450	20750	26750	14450	20600	21200.38	22.32	0	50592	21566	21082	20816	20332	20066	20950	20200	32028	6150	5000	15650	50	1	640561146	136440	244.83	1.92	12	0.63	87.00	11114.00	25000	20240718	-14.80	13350	20231031	59.55	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	13350	59.55	20231031	1.78	N	034020	5000	32028 억	142956469	N	N	98915	N	N
32	20241028	090431	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	400	2	1.94	10547150800	502124	10.54	20800	21150	20750	26750	14450	20600	21005.54	22.32	0	107994	21566	21082	20816	20332	20066	20950	20200	32028	6150	5000	15650	50	1	640561146	134518	241.38	1.89	12	0.08	87.00	11114.00	25000	20240718	-16.00	13350	20231031	57.30	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	13350	57.30	20231031	1.78	N	034020	5000	32028 억	142956469	N	N	98915	N	N
33	20241025	160430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20600	-250	5	-1.20	98463103300	4723933	52.97	20850	21300	20550	27100	14600	20850	20844.27	22.29	0	208	21723	21286	20563	20126	19403	21505	20345	32028	6250	5000	15840	50	1	640561146	131956	236.78	1.85	12	0.74	87.00	11114.00	25000	20240718	-17.60	13350	20231031	54.31	25000	-17.60	20240718	14300	44.06	20240125	25000	-17.60	20240718	13350	54.31	20231031	1.76	N	034020	5000	32028 억	142760831	N	N	98915	N	N
34	20241025	150435	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	-200	5	-0.96	91996117200	4410107	49.45	20850	21300	20550	27100	14600	20850	20860.29	22.29	0	-83005	21723	21286	20563	20126	19403	21505	20345	32028	6250	5000	15840	50	1	640561146	132276	237.36	1.86	12	0.69	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.76	N	034020	5000	32028 억	142760831	N	N	4208	N	N
35	20241025	140433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	-200	5	-0.96	80814613700	3868299	43.38	20850	21300	20600	27100	14600	20850	20891.51	22.29	0	-167527	21723	21286	20563	20126	19403	21505	20345	32028	6250	5000	15840	50	1	640561146	132276	237.36	1.86	12	0.60	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.76	N	034020	5000	32028 억	142760831	N	N	4208	N	N
36	20241025	130435	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	-200	5	-0.96	74177404450	3548362	39.79	20850	21300	20600	27100	14600	20850	20904.69	22.29	0	-184076	21723	21286	20563	20126	19403	21505	20345	32028	6250	5000	15840	50	1	640561146	132276	237.36	1.86	12	0.55	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.76	N	034020	5000	32028 억	142760831	N	N	4208	N	N
37	20241025	120434	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20700	-150	5	-0.72	68385452350	3268070	36.64	20850	21300	20650	27100	14600	20850	20925.34	22.29	0	-131686	21723	21286	20563	20126	19403	21505	20345	32028	6250	5000	15840	50	1	640561146	132596	237.93	1.86	12	0.51	87.00	11114.00	25000	20240718	-17.20	13350	20231031	55.06	25000	-17.20	20240718	14300	44.76	20240125	25000	-17.20	20240718	13350	55.06	20231031	1.76	N	034020	5000	32028 억	142760831	N	N	4208	N	N
38	20241025	110431	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20700	-150	5	-0.72	63103763450	3013334	33.79	20850	21300	20650	27100	14600	20850	20941.52	22.29	0	-163632	21723	21286	20563	20126	19403	21505	20345	32028	6250	5000	15840	50	1	640561146	132596	237.93	1.86	12	0.47	87.00	11114.00	25000	20240718	-17.20	13350	20231031	55.06	25000	-17.20	20240718	14300	44.76	20240125	25000	-17.20	20240718	13350	55.06	20231031	1.76	N	034020	5000	32028 억	142760831	N	N	4208	N	N
39	20241025	100433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	0	3	0.00	50809343000	2423741	27.18	20850	21300	20650	27100	14600	20850	20963.20	22.29	0	-144406	21723	21286	20563	20126	19403	21505	20345	32028	6250	5000	15840	50	1	640561146	133557	239.66	1.88	12	0.38	87.00	11114.00	25000	20240718	-16.60	13350	20231031	56.18	25000	-16.60	20240718	14300	45.80	20240125	25000	-16.60	20240718	13350	56.18	20231031	1.76	N	034020	5000	32028 억	142760831	N	N	4208	N	N
40	20241025	090433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	50	2	0.24	7130187000	342841	3.84	20850	20950	20650	27100	14600	20850	20797.32	22.29	0	-25517	21723	21286	20563	20126	19403	21505	20345	32028	6250	5000	15840	50	1	640561146	133877	240.23	1.88	12	0.05	87.00	11114.00	25000	20240718	-16.40	13350	20231031	56.55	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	13350	56.55	20231031	1.76	N	034020	5000	32028 억	142760831	N	N	4208	N	N
41	20241024	160425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	750	2	3.73	181874712520	8836881	137.69	19850	21000	19840	26100	14100	20100	20580.89	21.97	0	-69264	21126	20612	20286	19772	19446	20450	19610	32028	6000	5000	15270	50	1	640561146	133557	239.66	1.88	12	1.38	87.00	11114.00	25000	20240718	-16.60	13350	20231031	56.18	25000	-16.60	20240718	14300	45.80	20240125	25000	-16.60	20240718	13350	56.18	20231031	1.83	N	034020	5000	32028 억	140713779	N	N	4208	N	N
42	20241024	150428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	700	2	3.48	169113686320	8225766	128.16	19850	21000	19840	26100	14100	20100	20559.03	21.97	0	-84318	21126	20612	20286	19772	19446	20450	19610	32028	6000	5000	15270	50	1	640561146	133237	239.08	1.87	12	1.28	87.00	11114.00	25000	20240718	-16.80	13350	20231031	55.81	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	13350	55.81	20231031	1.83	N	034020	5000	32028 억	140713779	N	N	2855	N	N
43	20241024	140420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	750	2	3.73	143244279120	6987532	108.87	19850	20950	19840	26100	14100	20100	20499.99	21.97	0	46109	21126	20612	20286	19772	19446	20450	19610	32028	6000	5000	15270	50	1	640561146	133557	239.66	1.88	12	1.09	87.00	11114.00	25000	20240718	-16.60	13350	20231031	56.18	25000	-16.60	20240718	14300	45.80	20240125	25000	-16.60	20240718	13350	56.18	20231031	1.83	N	034020	5000	32028 억	140713779	N	N	2855	N	N
44	20241024	130429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20700	600	2	2.99	120154893670	5879350	91.60	19850	20900	19840	26100	14100	20100	20436.78	21.97	0	19458	21126	20612	20286	19772	19446	20450	19610	32028	6000	5000	15270	50	1	640561146	132596	237.93	1.86	12	0.92	87.00	11114.00	25000	20240718	-17.20	13350	20231031	55.06	25000	-17.20	20240718	14300	44.76	20240125	25000	-17.20	20240718	13350	55.06	20231031	1.83	N	034020	5000	32028 억	140713779	N	N	2855	N	N
45	20241024	120427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	700	2	3.48	108062833720	5295924	82.51	19850	20900	19840	26100	14100	20100	20404.92	21.97	0	72778	21126	20612	20286	19772	19446	20450	19610	32028	6000	5000	15270	50	1	640561146	133237	239.08	1.87	12	0.83	87.00	11114.00	25000	20240718	-16.80	13350	20231031	55.81	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	13350	55.81	20231031	1.83	N	034020	5000	32028 억	140713779	N	N	2855	N	N
46	20241024	110429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20350	250	2	1.24	70107025120	3460126	53.91	19850	20500	19840	26100	14100	20100	20261.42	21.97	0	177681	21126	20612	20286	19772	19446	20450	19610	32028	6000	5000	15270	50	1	640561146	130354	233.91	1.83	12	0.54	87.00	11114.00	25000	20240718	-18.60	13350	20231031	52.43	25000	-18.60	20240718	14300	42.31	20240125	25000	-18.60	20240718	13350	52.43	20231031	1.83	N	034020	5000	32028 억	140713779	N	N	2855	N	N
47	20241024	100431	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20200	100	2	0.50	49738850520	2461102	38.35	19850	20450	19840	26100	14100	20100	20210.00	21.97	0	137708	21126	20612	20286	19772	19446	20450	19610	32028	6000	5000	15270	50	1	640561146	129393	232.18	1.82	12	0.38	87.00	11114.00	25000	20240718	-19.20	13350	20231031	51.31	25000	-19.20	20240718	14300	41.26	20240125	25000	-19.20	20240718	13350	51.31	20231031	1.83	N	034020	5000	32028 억	140713779	N	N	2855	N	N
48	20241024	090458	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20100	0	3	0.00	14071191420	701202	10.93	19850	20300	19840	26100	14100	20100	20067.23	21.97	0	229944	21126	20612	20286	19772	19446	20450	19610	32028	6000	5000	15270	50	1	640561146	128753	231.03	1.81	12	0.11	87.00	11114.00	25000	20240718	-19.60	13350	20231031	50.56	25000	-19.60	20240718	14300	40.56	20240125	25000	-19.60	20240718	13350	50.56	20231031	1.83	N	034020	5000	32028 억	140713779	N	N	2855	N	N
49	20241023	160429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20100	-550	5	-2.66	126862576670	6279233	46.09	20650	20800	19960	26800	14500	20650	20203.06	21.90	0	327294	21950	21300	20650	20000	19350	21625	20325	32028	6150	5000	15690	50	1	640561146	128753	231.03	1.81	12	0.98	87.00	11114.00	25000	20240718	-19.60	13350	20231031	50.56	25000	-19.60	20240718	14300	40.56	20240125	25000	-19.60	20240718	13350	50.56	20231031	1.79	N	034020	5000	32028 억	140293984	N	N	2855	N	N
50	20241023	150436	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20100	-550	5	-2.66	118228503770	5850008	42.94	20650	20800	19960	26800	14500	20650	20209.24	21.90	0	226031	21950	21300	20650	20000	19350	21625	20325	32028	6150	5000	15690	50	1	640561146	128753	231.03	1.81	12	0.91	87.00	11114.00	25000	20240718	-19.60	13350	20231031	50.56	25000	-19.60	20240718	14300	40.56	20240125	25000	-19.60	20240718	13350	50.56	20231031	1.79	N	034020	5000	32028 억	140293984	N	N	4991	N	N
51	20241023	140436	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	-650	5	-3.15	106106167070	5247471	38.51	20650	20800	19960	26800	14500	20650	20219.65	21.90	0	71307	21950	21300	20650	20000	19350	21625	20325	32028	6150	5000	15690	50	1	640561146	128112	229.89	1.80	12	0.82	87.00	11114.00	25000	20240718	-20.00	13350	20231031	49.81	25000	-20.00	20240718	14300	39.86	20240125	25000	-20.00	20240718	13350	49.81	20231031	1.79	N	034020	5000	32028 억	140293984	N	N	4991	N	N
52	20241023	130430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20150	-500	5	-2.42	89102005980	4401040	32.30	20650	20800	19960	26800	14500	20650	20244.78	21.90	0	82284	21950	21300	20650	20000	19350	21625	20325	32028	6150	5000	15690	50	1	640561146	129073	231.61	1.81	12	0.69	87.00	11114.00	25000	20240718	-19.40	13350	20231031	50.94	25000	-19.40	20240718	14300	40.91	20240125	25000	-19.40	20240718	13350	50.94	20231031	1.79	N	034020	5000	32028 억	140293984	N	N	4991	N	N
53	20241023	120428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20200	-450	5	-2.18	84584887680	4176972	30.66	20650	20800	19960	26800	14500	20650	20249.36	21.90	0	64805	21950	21300	20650	20000	19350	21625	20325	32028	6150	5000	15690	50	1	640561146	129393	232.18	1.82	12	0.65	87.00	11114.00	25000	20240718	-19.20	13350	20231031	51.31	25000	-19.20	20240718	14300	41.26	20240125	25000	-19.20	20240718	13350	51.31	20231031	1.79	N	034020	5000	32028 억	140293984	N	N	4991	N	N
54	20241023	110428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20150	-500	5	-2.42	78168114630	3858824	28.32	20650	20800	19960	26800	14500	20650	20255.99	21.90	0	47731	21950	21300	20650	20000	19350	21625	20325	32028	6150	5000	15690	50	1	640561146	129073	231.61	1.81	12	0.60	87.00	11114.00	25000	20240718	-19.40	13350	20231031	50.94	25000	-19.40	20240718	14300	40.91	20240125	25000	-19.40	20240718	13350	50.94	20231031	1.79	N	034020	5000	32028 억	140293984	N	N	4991	N	N
55	20241023	100429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20300	-350	5	-1.69	43067522400	2110865	15.49	20650	20800	20200	26800	14500	20650	20401.65	21.90	0	-1803	21950	21300	20650	20000	19350	21625	20325	32028	6150	5000	15690	50	1	640561146	130034	233.33	1.83	12	0.33	87.00	11114.00	25000	20240718	-18.80	13350	20231031	52.06	25000	-18.80	20240718	14300	41.96	20240125	25000	-18.80	20240718	13350	52.06	20231031	1.79	N	034020	5000	32028 억	140293984	N	N	4991	N	N
56	20241023	090428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20450	-200	5	-0.97	8882422600	432316	3.17	20650	20800	20350	26800	14500	20650	20543.76	21.90	0	-88018	21950	21300	20650	20000	19350	21625	20325	32028	6150	5000	15690	50	1	640561146	130995	235.06	1.84	12	0.07	87.00	11114.00	25000	20240718	-18.20	13350	20231031	53.18	25000	-18.20	20240718	14300	43.01	20240125	25000	-18.20	20240718	13350	53.18	20231031	1.79	N	034020	5000	32028 억	140293984	N	N	4991	N	N
57	20241022	160424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	0	3	0.00	279550078850	13446353	105.79	20300	21300	20000	26800	14500	20650	20790.40	21.90	0	-195819	21883	21266	20783	20166	19683	21025	19925	32028	6150	5000	15690	50	1	640561146	132276	237.36	1.86	12	2.10	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.75	N	034020	5000	32028 억	140297302	N	N	4991	N	N
58	20241022	150429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	0	3	0.00	270691519550	13017283	102.41	20300	21300	20000	26800	14500	20650	20795.03	21.90	0	-157726	21883	21266	20783	20166	19683	21025	19925	32028	6150	5000	15690	50	1	640561146	132276	237.36	1.86	12	2.03	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.75	N	034020	5000	32028 억	140297302	N	N	2204	N	N
59	20241022	140430	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	150	2	0.73	250798702100	12054447	94.84	20300	21300	20000	26800	14500	20650	20805.78	21.90	0	36483	21883	21266	20783	20166	19683	21025	19925	32028	6150	5000	15690	50	1	640561146	133237	239.08	1.87	12	1.88	87.00	11114.00	25000	20240718	-16.80	13350	20231031	55.81	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	13350	55.81	20231031	1.75	N	034020	5000	32028 억	140297302	N	N	2204	N	N
60	20241022	130429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	-100	5	-0.48	233972848450	11242321	88.45	20300	21300	20000	26800	14500	20650	20812.11	21.90	0	94625	21883	21266	20783	20166	19683	21025	19925	32028	6150	5000	15690	50	1	640561146	131635	236.21	1.85	12	1.76	87.00	11114.00	25000	20240718	-17.80	13350	20231031	53.93	25000	-17.80	20240718	14300	43.71	20240125	25000	-17.80	20240718	13350	53.93	20231031	1.75	N	034020	5000	32028 억	140297302	N	N	2204	N	N
61	20241022	120429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	250	2	1.21	205490331650	9862838	77.59	20300	21300	20000	26800	14500	20650	20835.22	21.90	0	166507	21883	21266	20783	20166	19683	21025	19925	32028	6150	5000	15690	50	1	640561146	133877	240.23	1.88	12	1.54	87.00	11114.00	25000	20240718	-16.40	13350	20231031	56.55	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	13350	56.55	20231031	1.75	N	034020	5000	32028 억	140297302	N	N	2204	N	N
62	20241022	110426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	550	2	2.66	184710309700	8872699	69.80	20300	21300	20000	26800	14500	20650	20818.25	21.90	0	317064	21883	21266	20783	20166	19683	21025	19925	32028	6150	5000	15690	50	1	640561146	135799	243.68	1.91	12	1.39	87.00	11114.00	25000	20240718	-15.20	13350	20231031	58.80	25000	-15.20	20240718	14300	48.25	20240125	25000	-15.20	20240718	13350	58.80	20231031	1.75	N	034020	5000	32028 억	140297302	N	N	2204	N	N
63	20241022	100427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	200	2	0.97	139266622000	6700669	52.72	20300	21300	20000	26800	14500	20650	20784.43	21.90	0	145152	21883	21266	20783	20166	19683	21025	19925	32028	6150	5000	15690	50	1	640561146	133557	239.66	1.88	12	1.05	87.00	11114.00	25000	20240718	-16.60	13350	20231031	56.18	25000	-16.60	20240718	14300	45.80	20240125	25000	-16.60	20240718	13350	56.18	20231031	1.75	N	034020	5000	32028 억	140297302	N	N	2204	N	N
64	20241022	090427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20500	-150	5	-0.73	20532139800	1014616	7.98	20300	20500	20000	26800	14500	20650	20227.11	21.90	0	81832	21883	21266	20783	20166	19683	21025	19925	32028	6150	5000	15690	50	1	640561146	131315	235.63	1.84	12	0.16	87.00	11114.00	25000	20240718	-18.00	13350	20231031	53.56	25000	-18.00	20240718	14300	43.36	20240125	25000	-18.00	20240718	13350	53.56	20231031	1.75	N	034020	5000	32028 억	140297302	N	N	2204	N	N
65	20241021	160424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	200	2	0.98	256792100150	12353481	121.98	21350	21400	20300	26550	14350	20450	20787.42	22.00	0	-822123	21816	21132	20616	19932	19416	20875	19675	32028	6100	5000	15540	50	1	640561146	132276	237.36	1.86	12	1.93	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.59	N	034020	5000	32028 억	140927295	N	N	2204	N	N
66	20241021	150426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	300	2	1.47	244221426900	11746388	115.99	21350	21400	20300	26550	14350	20450	20791.43	22.00	0	-791835	21816	21132	20616	19932	19416	20875	19675	32028	6100	5000	15540	50	1	640561146	132916	238.51	1.87	12	1.83	87.00	11114.00	25000	20240718	-17.00	13350	20231031	55.43	25000	-17.00	20240718	14300	45.10	20240125	25000	-17.00	20240718	13350	55.43	20231031	1.59	N	034020	5000	32028 억	140927295	N	N	1135	N	N
67	20241021	140428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20700	250	2	1.22	230605183700	11088544	109.49	21350	21400	20300	26550	14350	20450	20796.96	22.00	0	-881057	21816	21132	20616	19932	19416	20875	19675	32028	6100	5000	15540	50	1	640561146	132596	237.93	1.86	12	1.73	87.00	11114.00	25000	20240718	-17.20	13350	20231031	55.06	25000	-17.20	20240718	14300	44.76	20240125	25000	-17.20	20240718	13350	55.06	20231031	1.59	N	034020	5000	32028 억	140927295	N	N	1135	N	N
68	20241021	130426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20500	50	2	0.24	204906560750	9852697	97.29	21350	21400	20300	26550	14350	20450	20797.29	22.00	0	-1037648	21816	21132	20616	19932	19416	20875	19675	32028	6100	5000	15540	50	1	640561146	131315	235.63	1.84	12	1.54	87.00	11114.00	25000	20240718	-18.00	13350	20231031	53.56	25000	-18.00	20240718	14300	43.36	20240125	25000	-18.00	20240718	13350	53.56	20231031	1.59	N	034020	5000	32028 억	140927295	N	N	1135	N	N
69	20241021	120427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	100	2	0.49	196816312850	9458196	93.39	21350	21400	20300	26550	14350	20450	20809.38	22.00	0	-996863	21816	21132	20616	19932	19416	20875	19675	32028	6100	5000	15540	50	1	640561146	131635	236.21	1.85	12	1.48	87.00	11114.00	25000	20240718	-17.80	13350	20231031	53.93	25000	-17.80	20240718	14300	43.71	20240125	25000	-17.80	20240718	13350	53.93	20231031	1.59	N	034020	5000	32028 억	140927295	N	N	1135	N	N
70	20241021	110424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	200	2	0.98	180452815500	8663369	85.54	21350	21400	20300	26550	14350	20450	20829.76	22.00	0	-898647	21816	21132	20616	19932	19416	20875	19675	32028	6100	5000	15540	50	1	640561146	132276	237.36	1.86	12	1.35	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.59	N	034020	5000	32028 억	140927295	N	N	1135	N	N
71	20241021	100426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20700	250	2	1.22	153832161100	7376770	72.84	21350	21400	20300	26550	14350	20450	20854.04	22.00	0	-763960	21816	21132	20616	19932	19416	20875	19675	32028	6100	5000	15540	50	1	640561146	132596	237.93	1.86	12	1.15	87.00	11114.00	25000	20240718	-17.20	13350	20231031	55.06	25000	-17.20	20240718	14300	44.76	20240125	25000	-17.20	20240718	13350	55.06	20231031	1.59	N	034020	5000	32028 억	140927295	N	N	1135	N	N
72	20241021	090424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	350	2	1.71	49655202200	2355171	23.26	21350	21400	20750	26550	14350	20450	21085.67	22.00	0	-373384	21816	21132	20616	19932	19416	20875	19675	32028	6100	5000	15540	50	1	640561146	133237	239.08	1.87	12	0.37	87.00	11114.00	25000	20240718	-16.80	13350	20231031	55.81	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	13350	55.81	20231031	1.59	N	034020	5000	32028 억	140927295	N	N	1135	N	N
73	20241018	160424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20450	-700	5	-3.31	206693004500	10034769	28.91	20900	21300	20100	27450	14850	21150	20597.44	21.97	0	188639	22016	21582	21066	20632	20116	21800	20850	32028	6300	5000	16070	50	1	640561146	130995	235.06	1.84	12	1.57	87.00	11114.00	25000	20240718	-18.20	13350	20231031	53.18	25000	-18.20	20240718	14300	43.01	20240125	25000	-18.20	20240718	13350	53.18	20231031	1.57	N	034020	5000	32028 억	140738140	N	N	1135	N	N
74	20241018	150433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20500	-650	5	-3.07	194027678450	9415980	27.13	20900	21300	20100	27450	14850	21150	20605.53	21.97	0	161148	22016	21582	21066	20632	20116	21800	20850	32028	6300	5000	16070	50	1	640561146	131315	235.63	1.84	12	1.47	87.00	11114.00	25000	20240718	-18.00	13350	20231031	53.56	25000	-18.00	20240718	14300	43.36	20240125	25000	-18.00	20240718	13350	53.56	20231031	1.57	N	034020	5000	32028 억	140738140	N	N	10562	N	N
75	20241018	140438	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20300	-850	5	-4.02	170978537100	8291451	23.89	20900	21300	20100	27450	14850	21150	20620.31	21.97	0	129490	22016	21582	21066	20632	20116	21800	20850	32028	6300	5000	16070	50	1	640561146	130034	233.33	1.83	12	1.29	87.00	11114.00	25000	20240718	-18.80	13350	20231031	52.06	25000	-18.80	20240718	14300	41.96	20240125	25000	-18.80	20240718	13350	52.06	20231031	1.57	N	034020	5000	32028 억	140738140	N	N	10562	N	N
76	20241018	130426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20300	-850	5	-4.02	158563589350	7679843	22.13	20900	21300	20100	27450	14850	21150	20645.94	21.97	0	35095	22016	21582	21066	20632	20116	21800	20850	32028	6300	5000	16070	50	1	640561146	130034	233.33	1.83	12	1.20	87.00	11114.00	25000	20240718	-18.80	13350	20231031	52.06	25000	-18.80	20240718	14300	41.96	20240125	25000	-18.80	20240718	13350	52.06	20231031	1.57	N	034020	5000	32028 억	140738140	N	N	10562	N	N
77	20241018	120431	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20150	-1000	5	-4.73	141682012050	6845887	19.72	20900	21300	20100	27450	14850	21150	20695.14	21.97	0	-2188	22016	21582	21066	20632	20116	21800	20850	32028	6300	5000	16070	50	1	640561146	129073	231.61	1.81	12	1.07	87.00	11114.00	25000	20240718	-19.40	13350	20231031	50.94	25000	-19.40	20240718	14300	40.91	20240125	25000	-19.40	20240718	13350	50.94	20231031	1.57	N	034020	5000	32028 억	140738140	N	N	10562	N	N
78	20241018	110429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	-600	5	-2.84	113117602650	5439411	15.67	20900	21300	20400	27450	14850	21150	20795.16	21.97	0	37902	22016	21582	21066	20632	20116	21800	20850	32028	6300	5000	16070	50	1	640561146	131635	236.21	1.85	12	0.85	87.00	11114.00	25000	20240718	-17.80	13350	20231031	53.93	25000	-17.80	20240718	14300	43.71	20240125	25000	-17.80	20240718	13350	53.93	20231031	1.57	N	034020	5000	32028 억	140738140	N	N	10562	N	N
79	20241018	100425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	-500	5	-2.36	79220822550	3790625	10.92	20900	21300	20600	27450	14850	21150	20898.36	21.97	0	-34340	22016	21582	21066	20632	20116	21800	20850	32028	6300	5000	16070	50	1	640561146	132276	237.36	1.86	12	0.59	87.00	11114.00	25000	20240718	-17.40	13350	20231031	54.68	25000	-17.40	20240718	14300	44.41	20240125	25000	-17.40	20240718	13350	54.68	20231031	1.57	N	034020	5000	32028 억	140738140	N	N	10562	N	N
80	20241018	090426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21250	100	2	0.47	20352128900	967262	2.79	20900	21300	20850	27450	14850	21150	21039.62	21.97	0	124536	22016	21582	21066	20632	20116	21800	20850	32028	6300	5000	16070	50	1	640561146	136119	244.25	1.91	12	0.15	87.00	11114.00	25000	20240718	-15.00	13350	20231031	59.18	25000	-15.00	20240718	14300	48.60	20240125	25000	-15.00	20240718	13350	59.18	20231031	1.57	N	034020	5000	32028 억	140738140	N	N	10562	N	N
81	20241017	160424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	1690	2	8.68	724490122680	34296988	319.09	21100	21500	20550	25250	13630	19460	21123.99	21.30	0	1814257	20720	20090	19320	18690	17920	20405	19005	32028	5790	5000	14780	50	1	640561146	135479	243.10	1.90	12	5.35	87.00	11114.00	25000	20240718	-15.40	13350	20231031	58.43	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	13350	58.43	20231031	1.58	N	034020	5000	32028 억	136422499	N	N	10562	N	N
82	20241017	150425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21250	1790	2	9.20	693934929980	32852707	305.65	21100	21500	20550	25250	13630	19460	21122.62	21.30	0	1681146	20720	20090	19320	18690	17920	20405	19005	32028	5790	5000	14780	50	1	640561146	136119	244.25	1.91	12	5.13	87.00	11114.00	25000	20240718	-15.00	13350	20231031	59.18	25000	-15.00	20240718	14300	48.60	20240125	25000	-15.00	20240718	13350	59.18	20231031	1.58	N	034020	5000	32028 억	136422499	N	N	2563	N	N
83	20241017	140426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	1590	2	8.17	647188332930	30640781	285.07	21100	21500	20550	25250	13630	19460	21121.80	21.30	0	1523900	20720	20090	19320	18690	17920	20405	19005	32028	5790	5000	14780	50	1	640561146	134838	241.95	1.89	12	4.78	87.00	11114.00	25000	20240718	-15.80	13350	20231031	57.68	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	13350	57.68	20231031	1.58	N	034020	5000	32028 억	136422499	N	N	2563	N	N
84	20241017	130424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	1290	2	6.63	610046128630	28866670	268.57	21100	21500	20550	25250	13630	19460	21133.24	21.30	0	1517837	20720	20090	19320	18690	17920	20405	19005	32028	5790	5000	14780	50	1	640561146	132916	238.51	1.87	12	4.51	87.00	11114.00	25000	20240718	-17.00	13350	20231031	55.43	25000	-17.00	20240718	14300	45.10	20240125	25000	-17.00	20240718	13350	55.43	20231031	1.58	N	034020	5000	32028 억	136422499	N	N	2563	N	N
85	20241017	120426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	1690	2	8.68	570916092580	27001620	251.21	21100	21500	20550	25250	13630	19460	21143.78	21.30	0	1843855	20720	20090	19320	18690	17920	20405	19005	32028	5790	5000	14780	50	1	640561146	135479	243.10	1.90	12	4.22	87.00	11114.00	25000	20240718	-15.40	13350	20231031	58.43	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	13350	58.43	20231031	1.58	N	034020	5000	32028 억	136422499	N	N	2563	N	N
86	20241017	110426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	1590	2	8.17	535154977280	25312821	235.50	21100	21500	20550	25250	13630	19460	21141.66	21.30	0	1808179	20720	20090	19320	18690	17920	20405	19005	32028	5790	5000	14780	50	1	640561146	134838	241.95	1.89	12	3.95	87.00	11114.00	25000	20240718	-15.80	13350	20231031	57.68	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	13350	57.68	20231031	1.58	N	034020	5000	32028 억	136422499	N	N	2563	N	N
87	20241017	100428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	1740	2	8.94	445190024580	21069978	196.03	21100	21500	20550	25250	13630	19460	21129.13	21.30	0	1710019	20720	20090	19320	18690	17920	20405	19005	32028	5790	5000	14780	50	1	640561146	135799	243.68	1.91	12	3.29	87.00	11114.00	25000	20240718	-15.20	13350	20231031	58.80	25000	-15.20	20240718	14300	48.25	20240125	25000	-15.20	20240718	13350	58.80	20231031	1.58	N	034020	5000	32028 억	136422499	N	N	2563	N	N
88	20241017	090423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20950	1490	2	7.66	97110394780	4638445	43.15	21100	21300	20550	25250	13630	19460	20936.02	21.30	0	-163018	20720	20090	19320	18690	17920	20405	19005	32028	5790	5000	14780	50	1	640561146	134198	240.80	1.89	12	0.72	87.00	11114.00	25000	20240718	-16.20	13350	20231031	56.93	25000	-16.20	20240718	14300	46.50	20240125	25000	-16.20	20240718	13350	56.93	20231031	1.58	N	034020	5000	32028 억	136422499	N	N	2563	N	N
89	20241016	160422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19460	460	2	2.42	208874237580	10660783	114.60	18820	19950	18550	24700	13300	19000	19592.98	21.29	0	30637	19700	19350	19000	18650	18300	19525	18825	32028	5700	5000	14440	10	1	640561146	124653	223.68	1.75	12	1.66	87.00	11114.00	25000	20240718	-22.16	13350	20231031	45.77	25000	-22.16	20240718	14300	36.08	20240125	25000	-22.16	20240718	13350	45.77	20231031	1.59	N	034020	5000	32028 억	136366036	N	N	2563	N	N
90	20241016	150425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19500	500	2	2.63	201277753150	10270621	110.41	18820	19950	18550	24700	13300	19000	19597.58	21.29	0	125403	19700	19350	19000	18650	18300	19525	18825	32028	5700	5000	14440	10	1	640561146	124909	224.14	1.75	12	1.60	87.00	11114.00	25000	20240718	-22.00	13350	20231031	46.07	25000	-22.00	20240718	14300	36.36	20240125	25000	-22.00	20240718	13350	46.07	20231031	1.59	N	034020	5000	32028 억	136366036	N	N	4811	N	N
91	20241016	140424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19560	560	2	2.95	187136264940	9544319	102.60	18820	19950	18550	24700	13300	19000	19607.25	21.29	0	183743	19700	19350	19000	18650	18300	19525	18825	32028	5700	5000	14440	10	1	640561146	125294	224.83	1.76	12	1.49	87.00	11114.00	25000	20240718	-21.76	13350	20231031	46.52	25000	-21.76	20240718	14300	36.78	20240125	25000	-21.76	20240718	13350	46.52	20231031	1.59	N	034020	5000	32028 억	136366036	N	N	4811	N	N
92	20241016	130423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19580	580	2	3.05	171050378910	8720178	93.74	18820	19950	18550	24700	13300	19000	19615.65	21.29	0	259129	19700	19350	19000	18650	18300	19525	18825	32028	5700	5000	14440	10	1	640561146	125422	225.06	1.76	12	1.36	87.00	11114.00	25000	20240718	-21.68	13350	20231031	46.67	25000	-21.68	20240718	14300	36.92	20240125	25000	-21.68	20240718	13350	46.67	20231031	1.59	N	034020	5000	32028 억	136366036	N	N	4811	N	N
93	20241016	120423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19700	700	2	3.68	156605485540	7987726	85.87	18820	19950	18550	24700	13300	19000	19605.96	21.29	0	341277	19700	19350	19000	18650	18300	19525	18825	32028	5700	5000	14440	10	1	640561146	126191	226.44	1.77	12	1.25	87.00	11114.00	25000	20240718	-21.20	13350	20231031	47.57	25000	-21.20	20240718	14300	37.76	20240125	25000	-21.20	20240718	13350	47.57	20231031	1.59	N	034020	5000	32028 억	136366036	N	N	4811	N	N
94	20241016	110423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19740	740	2	3.89	144826387360	7389531	79.44	18820	19950	18550	24700	13300	19000	19599.07	21.29	0	379715	19700	19350	19000	18650	18300	19525	18825	32028	5700	5000	14440	10	1	640561146	126447	226.90	1.78	12	1.15	87.00	11114.00	25000	20240718	-21.04	13350	20231031	47.87	25000	-21.04	20240718	14300	38.04	20240125	25000	-21.04	20240718	13350	47.87	20231031	1.59	N	034020	5000	32028 억	136366036	N	N	4811	N	N
95	20241016	100423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19780	780	2	4.11	115970525680	5927949	63.73	18820	19950	18550	24700	13300	19000	19563.60	21.29	0	361226	19700	19350	19000	18650	18300	19525	18825	32028	5700	5000	14440	10	1	640561146	126703	227.36	1.78	12	0.93	87.00	11114.00	25000	20240718	-20.88	13350	20231031	48.16	25000	-20.88	20240718	14300	38.32	20240125	25000	-20.88	20240718	13350	48.16	20231031	1.59	N	034020	5000	32028 억	136366036	N	N	4811	N	N
96	20241016	090424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18880	-120	5	-0.63	6664262460	354577	3.81	18820	19030	18550	24700	13300	19000	18793.44	21.29	0	-57625	19700	19350	19000	18650	18300	19525	18825	32028	5700	5000	14440	10	1	640561146	120938	217.01	1.70	12	0.06	87.00	11114.00	25000	20240718	-24.48	13350	20231031	41.42	25000	-24.48	20240718	14300	32.03	20240125	25000	-24.48	20240718	13350	41.42	20231031	1.59	N	034020	5000	32028 억	136366036	N	N	4811	N	N
97	20241015	160420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19000	530	2	2.87	175582989000	9190505	400.47	18650	19350	18650	24000	12930	18470	19105.08	21.25	0	332118	18723	18596	18373	18246	18023	18660	18310	32028	5530	5000	14030	10	1	640561146	121707	218.39	1.71	12	1.43	87.00	11114.00	25000	20240718	-24.00	13350	20231031	42.32	25000	-24.00	20240718	14300	32.87	20240125	25000	-24.00	20240718	13350	42.32	20231031	1.60	N	034020	5000	32028 억	136092577	N	N	4811	N	N
98	20241015	150424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19000	530	2	2.87	169061408990	8847235	385.51	18650	19350	18650	24000	12930	18470	19109.17	21.25	0	279515	18723	18596	18373	18246	18023	18660	18310	32028	5530	5000	14030	10	1	640561146	121707	218.39	1.71	12	1.38	87.00	11114.00	25000	20240718	-24.00	13350	20231031	42.32	25000	-24.00	20240718	14300	32.87	20240125	25000	-24.00	20240718	13350	42.32	20231031	1.60	N	034020	5000	32028 억	136092577	N	N	2443	N	N
99	20241015	140423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19160	690	2	3.74	153218346190	8016097	349.29	18650	19350	18650	24000	12930	18470	19114.08	21.25	0	319374	18723	18596	18373	18246	18023	18660	18310	32028	5530	5000	14030	10	1	640561146	122732	220.23	1.72	12	1.25	87.00	11114.00	25000	20240718	-23.36	13350	20231031	43.52	25000	-23.36	20240718	14300	33.99	20240125	25000	-23.36	20240718	13350	43.52	20231031	1.60	N	034020	5000	32028 억	136092577	N	N	2443	N	N
100	20241015	130423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19200	730	2	3.95	143598095050	7514532	327.44	18650	19350	18650	24000	12930	18470	19109.65	21.25	0	309050	18723	18596	18373	18246	18023	18660	18310	32028	5530	5000	14030	10	1	640561146	122988	220.69	1.73	12	1.17	87.00	11114.00	25000	20240718	-23.20	13350	20231031	43.82	25000	-23.20	20240718	14300	34.27	20240125	25000	-23.20	20240718	13350	43.82	20231031	1.60	N	034020	5000	32028 억	136092577	N	N	2443	N	N
101	20241015	120422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19170	700	2	3.79	134274639820	7028040	306.24	18650	19350	18650	24000	12930	18470	19105.84	21.25	0	308795	18723	18596	18373	18246	18023	18660	18310	32028	5530	5000	14030	10	1	640561146	122796	220.34	1.72	12	1.10	87.00	11114.00	25000	20240718	-23.32	13350	20231031	43.60	25000	-23.32	20240718	14300	34.06	20240125	25000	-23.32	20240718	13350	43.60	20231031	1.60	N	034020	5000	32028 억	136092577	N	N	2443	N	N
102	20241015	110424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19100	630	2	3.41	123059570120	6442009	280.70	18650	19350	18650	24000	12930	18470	19102.97	21.25	0	306263	18723	18596	18373	18246	18023	18660	18310	32028	5530	5000	14030	10	1	640561146	122347	219.54	1.72	12	1.01	87.00	11114.00	25000	20240718	-23.60	13350	20231031	43.07	25000	-23.60	20240718	14300	33.57	20240125	25000	-23.60	20240718	13350	43.07	20231031	1.60	N	034020	5000	32028 억	136092577	N	N	2443	N	N
103	20241015	100424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19230	760	2	4.11	95767572180	5011501	218.37	18650	19350	18650	24000	12930	18470	19109.95	21.25	0	511817	18723	18596	18373	18246	18023	18660	18310	32028	5530	5000	14030	10	1	640561146	123180	221.03	1.73	12	0.78	87.00	11114.00	25000	20240718	-23.08	13350	20231031	44.04	25000	-23.08	20240718	14300	34.48	20240125	25000	-23.08	20240718	13350	44.04	20231031	1.60	N	034020	5000	32028 억	136092577	N	N	2443	N	N
104	20241015	090422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19070	600	2	3.25	19293534720	1015630	44.26	18650	19150	18650	24000	12930	18470	18998.20	21.25	0	226279	18723	18596	18373	18246	18023	18660	18310	32028	5530	5000	14030	10	1	640561146	122155	219.20	1.72	12	0.16	87.00	11114.00	25000	20240718	-23.72	13350	20231031	42.85	25000	-23.72	20240718	14300	33.36	20240125	25000	-23.72	20240718	13350	42.85	20231031	1.60	N	034020	5000	32028 억	136092577	N	N	2443	N	N
105	20241014	160413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18470	370	2	2.04	41531768420	2259739	136.18	18200	18500	18150	23500	12670	18100	18378.58	21.20	0	243192	18606	18352	18206	17952	17806	18280	17880	32028	5400	5000	13750	10	1	640561146	118312	212.30	1.66	12	0.35	87.00	11114.00	25000	20240718	-26.12	13350	20231031	38.35	25000	-26.12	20240718	14300	29.16	20240125	25000	-26.12	20240718	13350	38.35	20231031	1.60	N	034020	5000	32028 억	135810185	N	N	2443	N	N
106	20241014	150418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18480	380	2	2.10	37684794100	2051451	123.63	18200	18500	18150	23500	12670	18100	18369.84	21.20	0	210018	18606	18352	18206	17952	17806	18280	17880	32028	5400	5000	13750	10	1	640561146	118376	212.41	1.66	12	0.32	87.00	11114.00	25000	20240718	-26.08	13350	20231031	38.43	25000	-26.08	20240718	14300	29.23	20240125	25000	-26.08	20240718	13350	38.43	20231031	1.60	N	034020	5000	32028 억	135810185	N	N	3908	N	N
107	20241014	140418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18490	390	2	2.15	31444143000	1713593	103.27	18200	18490	18150	23500	12670	18100	18349.85	21.20	0	212989	18606	18352	18206	17952	17806	18280	17880	32028	5400	5000	13750	10	1	640561146	118440	212.53	1.66	12	0.27	87.00	11114.00	25000	20240718	-26.04	13350	20231031	38.50	25000	-26.04	20240718	14300	29.30	20240125	25000	-26.04	20240718	13350	38.50	20231031	1.60	N	034020	5000	32028 억	135810185	N	N	3908	N	N
108	20241014	130418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18400	300	2	1.66	25765850310	1405468	84.70	18200	18470	18150	23500	12670	18100	18332.59	21.20	0	137972	18606	18352	18206	17952	17806	18280	17880	32028	5400	5000	13750	10	1	640561146	117863	211.49	1.66	12	0.22	87.00	11114.00	25000	20240718	-26.40	13350	20231031	37.83	25000	-26.40	20240718	14300	28.67	20240125	25000	-26.40	20240718	13350	37.83	20231031	1.60	N	034020	5000	32028 억	135810185	N	N	3908	N	N
109	20241014	120411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18330	230	2	1.27	20938081150	1143100	68.89	18200	18470	18150	23500	12670	18100	18316.95	21.20	0	61399	18606	18352	18206	17952	17806	18280	17880	32028	5400	5000	13750	10	1	640561146	117415	210.69	1.65	12	0.18	87.00	11114.00	25000	20240718	-26.68	13350	20231031	37.30	25000	-26.68	20240718	14300	28.18	20240125	25000	-26.68	20240718	13350	37.30	20231031	1.60	N	034020	5000	32028 억	135810185	N	N	3908	N	N
110	20241014	110415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18230	130	2	0.72	17281575490	942999	56.83	18200	18470	18150	23500	12670	18100	18326.21	21.20	0	54838	18606	18352	18206	17952	17806	18280	17880	32028	5400	5000	13750	10	1	640561146	116774	209.54	1.64	12	0.15	87.00	11114.00	25000	20240718	-27.08	13350	20231031	36.55	25000	-27.08	20240718	14300	27.48	20240125	25000	-27.08	20240718	13350	36.55	20231031	1.60	N	034020	5000	32028 억	135810185	N	N	3908	N	N
111	20241014	100414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18300	200	2	1.10	13599336720	741325	44.68	18200	18470	18150	23500	12670	18100	18344.67	21.20	0	65465	18606	18352	18206	17952	17806	18280	17880	32028	5400	5000	13750	10	1	640561146	117223	210.34	1.65	12	0.12	87.00	11114.00	25000	20240718	-26.80	13350	20231031	37.08	25000	-26.80	20240718	14300	27.97	20240125	25000	-26.80	20240718	13350	37.08	20231031	1.60	N	034020	5000	32028 억	135810185	N	N	3908	N	N
112	20241014	090417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18180	80	2	0.44	1173621250	64437	3.88	18200	18320	18150	23500	12670	18100	18213.65	21.20	0	-968	18606	18352	18206	17952	17806	18280	17880	32028	5400	5000	13750	10	1	640561146	116454	208.97	1.64	12	0.01	87.00	11114.00	25000	20240718	-27.28	13350	20231031	36.18	25000	-27.28	20240718	14300	27.13	20240125	25000	-27.28	20240718	13350	36.18	20231031	1.60	N	034020	5000	32028 억	135810185	N	N	3908	N	N
113	20241011	160408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18100	-100	5	-0.55	29799827020	1633907	68.38	18290	18460	18060	23650	12740	18200	18238.95	21.18	0	45825	18606	18402	18266	18062	17926	18335	17995	32028	5450	5000	13830	10	1	640561146	115942	208.05	1.63	12	0.26	87.00	11114.00	25000	20240718	-27.60	13350	20231031	35.58	25000	-27.60	20240718	14300	26.57	20240125	25000	-27.60	20240718	13350	35.58	20231031	1.63	N	034020	5000	32028 억	135689818	N	N	3908	N	N
114	20241011	150413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18120	-80	5	-0.44	27309924080	1496338	62.62	18290	18460	18060	23650	12740	18200	18251.18	21.18	0	49631	18606	18402	18266	18062	17926	18335	17995	32028	5450	5000	13830	10	1	640561146	116070	208.28	1.63	12	0.23	87.00	11114.00	25000	20240718	-27.52	13350	20231031	35.73	25000	-27.52	20240718	14300	26.71	20240125	25000	-27.52	20240718	13350	35.73	20231031	1.63	N	034020	5000	32028 억	135689818	N	N	4188	N	N
115	20241011	140414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18150	-50	5	-0.27	22497941780	1230719	51.51	18290	18460	18120	23650	12740	18200	18280.33	21.18	0	48395	18606	18402	18266	18062	17926	18335	17995	32028	5450	5000	13830	10	1	640561146	116262	208.62	1.63	12	0.19	87.00	11114.00	25000	20240718	-27.40	13350	20231031	35.96	25000	-27.40	20240718	14300	26.92	20240125	25000	-27.40	20240718	13350	35.96	20231031	1.63	N	034020	5000	32028 억	135689818	N	N	4188	N	N
116	20241011	130416	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18250	50	2	0.27	18431772030	1007245	42.15	18290	18460	18180	23650	12740	18200	18299.21	21.18	0	43455	18606	18402	18266	18062	17926	18335	17995	32028	5450	5000	13830	10	1	640561146	116902	209.77	1.64	12	0.16	87.00	11114.00	25000	20240718	-27.00	13350	20231031	36.70	25000	-27.00	20240718	14300	27.62	20240125	25000	-27.00	20240718	13350	36.70	20231031	1.63	N	034020	5000	32028 억	135689818	N	N	4188	N	N
117	20241011	120413	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18270	70	2	0.38	16035718830	876278	36.67	18290	18460	18180	23650	12740	18200	18299.82	21.18	0	3954	18606	18402	18266	18062	17926	18335	17995	32028	5450	5000	13830	10	1	640561146	117031	210.00	1.64	12	0.14	87.00	11114.00	25000	20240718	-26.92	13350	20231031	36.85	25000	-26.92	20240718	14300	27.76	20240125	25000	-26.92	20240718	13350	36.85	20231031	1.63	N	034020	5000	32028 억	135689818	N	N	4188	N	N
118	20241011	110412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18200	0	3	0.00	13852207210	756465	31.66	18290	18460	18180	23650	12740	18200	18311.78	21.18	0	18027	18606	18402	18266	18062	17926	18335	17995	32028	5450	5000	13830	10	1	640561146	116582	209.20	1.64	12	0.12	87.00	11114.00	25000	20240718	-27.20	13350	20231031	36.33	25000	-27.20	20240718	14300	27.27	20240125	25000	-27.20	20240718	13350	36.33	20231031	1.63	N	034020	5000	32028 억	135689818	N	N	4188	N	N
119	20241011	100419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18250	50	2	0.27	10113586230	551816	23.09	18290	18460	18180	23650	12740	18200	18327.86	21.18	0	42475	18606	18402	18266	18062	17926	18335	17995	32028	5450	5000	13830	10	1	640561146	116902	209.77	1.64	12	0.09	87.00	11114.00	25000	20240718	-27.00	13350	20231031	36.70	25000	-27.00	20240718	14300	27.62	20240125	25000	-27.00	20240718	13350	36.70	20231031	1.63	N	034020	5000	32028 억	135689818	N	N	4188	N	N
120	20241011	090414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18400	200	2	1.10	1760880410	96002	4.02	18290	18410	18250	23650	12740	18200	18342.34	21.18	0	18494	18606	18402	18266	18062	17926	18335	17995	32028	5450	5000	13830	10	1	640561146	117863	211.49	1.66	12	0.01	87.00	11114.00	25000	20240718	-26.40	13350	20231031	37.83	25000	-26.40	20240718	14300	28.67	20240125	25000	-26.40	20240718	13350	37.83	20231031	1.63	N	034020	5000	32028 억	135689818	N	N	4188	N	N
121	20241010	160422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18200	-170	5	-0.93	43075193690	2362065	57.78	18400	18470	18130	23850	12860	18370	18236.37	21.16	0	316586	19063	18716	18413	18066	17763	18890	18240	32028	5480	5000	13960	10	1	640561146	116582	209.20	1.64	12	0.37	87.00	11114.00	25000	20240718	-27.20	13350	20231031	36.33	25000	-27.20	20240718	14300	27.27	20240125	25000	-27.20	20240718	13350	36.33	20231031	1.66	N	034020	5000	32028 억	135519446	N	N	4188	N	N
122	20241010	150428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18220	-150	5	-0.82	29494793890	1615996	39.53	18400	18470	18130	23850	12860	18370	18251.73	21.16	0	-83979	19063	18716	18413	18066	17763	18890	18240	32028	5480	5000	13960	10	1	640561146	116710	209.43	1.64	12	0.25	87.00	11114.00	25000	20240718	-27.12	13350	20231031	36.48	25000	-27.12	20240718	14300	27.41	20240125	25000	-27.12	20240718	13350	36.48	20231031	1.66	N	034020	5000	32028 억	135519446	N	N	815	N	N
123	20241010	140425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18280	-90	5	-0.49	23937766560	1312344	32.10	18400	18470	18130	23850	12860	18370	18240.40	21.16	0	-49167	19063	18716	18413	18066	17763	18890	18240	32028	5480	5000	13960	10	1	640561146	117095	210.11	1.64	12	0.20	87.00	11114.00	25000	20240718	-26.88	13350	20231031	36.93	25000	-26.88	20240718	14300	27.83	20240125	25000	-26.88	20240718	13350	36.93	20231031	1.66	N	034020	5000	32028 억	135519446	N	N	815	N	N
124	20241010	130423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18190	-180	5	-0.98	20280652230	1111736	27.20	18400	18470	18130	23850	12860	18370	18242.25	21.16	0	-86987	19063	18716	18413	18066	17763	18890	18240	32028	5480	5000	13960	10	1	640561146	116518	209.08	1.64	12	0.17	87.00	11114.00	25000	20240718	-27.24	13350	20231031	36.25	25000	-27.24	20240718	14300	27.20	20240125	25000	-27.24	20240718	13350	36.25	20231031	1.66	N	034020	5000	32028 억	135519446	N	N	815	N	N
125	20241010	120424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18240	-130	5	-0.71	18205396090	997733	24.41	18400	18470	18130	23850	12860	18370	18246.68	21.16	0	-85454	19063	18716	18413	18066	17763	18890	18240	32028	5480	5000	13960	10	1	640561146	116838	209.66	1.64	12	0.16	87.00	11114.00	25000	20240718	-27.04	13350	20231031	36.63	25000	-27.04	20240718	14300	27.55	20240125	25000	-27.04	20240718	13350	36.63	20231031	1.66	N	034020	5000	32028 억	135519446	N	N	815	N	N
126	20241010	110423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18220	-150	5	-0.82	15803199460	865709	21.18	18400	18470	18130	23850	12860	18370	18254.55	21.16	0	-83354	19063	18716	18413	18066	17763	18890	18240	32028	5480	5000	13960	10	1	640561146	116710	209.43	1.64	12	0.14	87.00	11114.00	25000	20240718	-27.12	13350	20231031	36.48	25000	-27.12	20240718	14300	27.41	20240125	25000	-27.12	20240718	13350	36.48	20231031	1.66	N	034020	5000	32028 억	135519446	N	N	815	N	N
127	20241010	100424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18200	-170	5	-0.93	12003319590	656892	16.07	18400	18470	18130	23850	12860	18370	18272.80	21.16	0	-74715	19063	18716	18413	18066	17763	18890	18240	32028	5480	5000	13960	10	1	640561146	116582	209.20	1.64	12	0.10	87.00	11114.00	25000	20240718	-27.20	13350	20231031	36.33	25000	-27.20	20240718	14300	27.27	20240125	25000	-27.20	20240718	13350	36.33	20231031	1.66	N	034020	5000	32028 억	135519446	N	N	815	N	N
128	20241010	090423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18400	30	2	0.16	2415648920	131512	3.22	18400	18440	18290	23850	12860	18370	18368.27	21.16	0	-42399	19063	18716	18413	18066	17763	18890	18240	32028	5480	5000	13960	10	1	640561146	117863	211.49	1.66	12	0.02	87.00	11114.00	25000	20240718	-26.40	13350	20231031	37.83	25000	-26.40	20240718	14300	28.67	20240125	25000	-26.40	20240718	13350	37.83	20231031	1.66	N	034020	5000	32028 억	135519446	N	N	815	N	N
129	20241008	160421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18370	100	2	0.55	75235963290	4067263	108.61	18130	18760	18110	23750	12790	18270	18498.12	21.04	0	91955	18930	18600	17940	17610	16950	18765	17775	32028	5480	5000	13880	10	1	640561146	117671	211.15	1.65	12	0.63	87.00	11114.00	25000	20240718	-26.52	13350	20231031	37.60	25000	-26.52	20240718	14300	28.46	20240125	25000	-26.52	20240718	13350	37.60	20231031	1.68	N	034020	5000	32028 억	134760665	N	N	815	N	N
130	20241008	150424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18410	140	2	0.77	70962122960	3834667	102.40	18130	18760	18110	23750	12790	18270	18505.49	21.04	0	63993	18930	18600	17940	17610	16950	18765	17775	32028	5480	5000	13880	10	1	640561146	117927	211.61	1.66	12	0.60	87.00	11114.00	25000	20240718	-26.36	13350	20231031	37.90	25000	-26.36	20240718	14300	28.74	20240125	25000	-26.36	20240718	13350	37.90	20231031	1.68	N	034020	5000	32028 억	134760665	N	N	4935	N	N
131	20241008	140423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18420	150	2	0.82	65649833810	3546421	94.70	18130	18760	18110	23750	12790	18270	18511.65	21.04	0	59511	18930	18600	17940	17610	16950	18765	17775	32028	5480	5000	13880	10	1	640561146	117991	211.72	1.66	12	0.55	87.00	11114.00	25000	20240718	-26.32	13350	20231031	37.98	25000	-26.32	20240718	14300	28.81	20240125	25000	-26.32	20240718	13350	37.98	20231031	1.68	N	034020	5000	32028 억	134760665	N	N	4935	N	N
132	20241008	130422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18400	130	2	0.71	60361109000	3259108	87.03	18130	18760	18110	23750	12790	18270	18520.83	21.04	0	53628	18930	18600	17940	17610	16950	18765	17775	32028	5480	5000	13880	10	1	640561146	117863	211.49	1.66	12	0.51	87.00	11114.00	25000	20240718	-26.40	13350	20231031	37.83	25000	-26.40	20240718	14300	28.67	20240125	25000	-26.40	20240718	13350	37.83	20231031	1.68	N	034020	5000	32028 억	134760665	N	N	4935	N	N
133	20241008	120422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18420	150	2	0.82	56084522610	3026104	80.81	18130	18760	18110	23750	12790	18270	18533.67	21.04	0	78296	18930	18600	17940	17610	16950	18765	17775	32028	5480	5000	13880	10	1	640561146	117991	211.72	1.66	12	0.47	87.00	11114.00	25000	20240718	-26.32	13350	20231031	37.98	25000	-26.32	20240718	14300	28.81	20240125	25000	-26.32	20240718	13350	37.98	20231031	1.68	N	034020	5000	32028 억	134760665	N	N	4935	N	N
134	20241008	110422	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18540	270	2	1.48	49553308000	2671792	71.35	18130	18760	18110	23750	12790	18270	18546.95	21.04	0	143429	18930	18600	17940	17610	16950	18765	17775	32028	5480	5000	13880	10	1	640561146	118760	213.10	1.67	12	0.42	87.00	11114.00	25000	20240718	-25.84	13350	20231031	38.88	25000	-25.84	20240718	14300	29.65	20240125	25000	-25.84	20240718	13350	38.88	20231031	1.68	N	034020	5000	32028 억	134760665	N	N	4935	N	N
135	20241008	100423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18690	420	2	2.30	34229557240	1847341	49.33	18130	18760	18110	23750	12790	18270	18529.25	21.04	0	157758	18930	18600	17940	17610	16950	18765	17775	32028	5480	5000	13880	10	1	640561146	119721	214.83	1.68	12	0.29	87.00	11114.00	25000	20240718	-25.24	13350	20231031	40.00	25000	-25.24	20240718	14300	30.70	20240125	25000	-25.24	20240718	13350	40.00	20231031	1.68	N	034020	5000	32028 억	134760665	N	N	4935	N	N
136	20241008	090421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18220	-50	5	-0.27	2703544260	148522	3.97	18130	18310	18110	23750	12790	18270	18202.50	21.04	0	24714	18930	18600	17940	17610	16950	18765	17775	32028	5480	5000	13880	10	1	640561146	116710	209.43	1.64	12	0.02	87.00	11114.00	25000	20240718	-27.12	13350	20231031	36.48	25000	-27.12	20240718	14300	27.41	20240125	25000	-27.12	20240718	13350	36.48	20231031	1.68	N	034020	5000	32028 억	134760665	N	N	4935	N	N
137	20241007	160420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18270	860	2	4.94	66505651490	3730129	171.24	17490	18270	17280	22600	12190	17410	17828.45	20.89	-52080	696083	17816	17612	17376	17172	16936	17495	17055	32028	5190	5000	13230	10	1	640561146	117031	210.00	1.64	12	0.58	87.00	11114.00	25000	20240718	-26.92	13350	20231031	36.85	25000	-26.92	20240718	14300	27.76	20240125	25000	-26.92	20240718	13350	36.85	20231031	1.66	N	034020	5000	32028 억	133803162	N	N	4935	N	N
138	20241007	150411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18170	760	2	4.37	61739281570	3468622	159.23	17490	18270	17280	22600	12190	17410	17799.37	20.89	-52080	609872	17816	17612	17376	17172	16936	17495	17055	32028	5190	5000	13230	10	1	640561146	116390	208.85	1.63	12	0.54	87.00	11114.00	25000	20240718	-27.32	13350	20231031	36.10	25000	-27.32	20240718	14300	27.06	20240125	25000	-27.32	20240718	13350	36.10	20231031	1.66	N	034020	5000	32028 억	133803162	N	N	4439	N	N
139	20241007	140429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	18140	730	2	4.19	51307637650	2895798	132.93	17490	18200	17280	22600	12190	17410	17717.96	20.89	-52080	484783	17816	17612	17376	17172	16936	17495	17055	32028	5190	5000	13230	10	1	640561146	116198	208.51	1.63	12	0.45	87.00	11114.00	25000	20240718	-27.44	13350	20231031	35.88	25000	-27.44	20240718	14300	26.85	20240125	25000	-27.44	20240718	13350	35.88	20231031	1.66	N	034020	5000	32028 억	133803162	N	N	4439	N	N
140	20241007	130414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17900	490	2	2.81	35531722710	2023799	92.90	17490	17900	17280	22600	12190	17410	17556.94	20.89	-52080	289933	17816	17612	17376	17172	16936	17495	17055	32028	5190	5000	13230	10	1	640561146	114660	205.75	1.61	12	0.32	87.00	11114.00	25000	20240718	-28.40	13350	20231031	34.08	25000	-28.40	20240718	14300	25.17	20240125	25000	-28.40	20240718	13350	34.08	20231031	1.66	N	034020	5000	32028 억	133803162	N	N	4439	N	N
141	20241007	120438	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17610	200	2	1.15	23673169320	1355749	62.24	17490	17630	17280	22600	12190	17410	17461.32	20.89	-52080	120721	17816	17612	17376	17172	16936	17495	17055	32028	5190	5000	13230	10	1	640561146	112803	202.41	1.58	12	0.21	87.00	11114.00	25000	20240718	-29.56	13350	20231031	31.91	25000	-29.56	20240718	14300	23.15	20240125	25000	-29.56	20240718	13350	31.91	20231031	1.66	N	034020	5000	32028 억	133803162	N	N	4439	N	N
142	20241007	110410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17540	130	2	0.75	18502771330	1061539	48.73	17490	17600	17280	22600	12190	17410	17430.14	20.89	-52080	44075	17816	17612	17376	17172	16936	17495	17055	32028	5190	5000	13230	10	1	640561146	112354	201.61	1.58	12	0.17	87.00	11114.00	25000	20240718	-29.84	13350	20231031	31.39	25000	-29.84	20240718	14300	22.66	20240125	25000	-29.84	20240718	13350	31.39	20231031	1.66	N	034020	5000	32028 억	133803162	N	N	4439	N	N
143	20241007	100409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17430	20	2	0.11	12386952570	712304	32.70	17490	17600	17280	22600	12190	17410	17389.98	20.89	-52080	-11430	17816	17612	17376	17172	16936	17495	17055	32028	5190	5000	13230	10	1	640561146	111650	200.34	1.57	12	0.11	87.00	11114.00	25000	20240718	-30.28	13350	20231031	30.56	25000	-30.28	20240718	14300	21.89	20240125	25000	-30.28	20240718	13350	30.56	20231031	1.66	N	034020	5000	32028 억	133803162	N	N	4439	N	N
144	20241007	090348	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	17300	-110	5	-0.63	3174710010	182397	8.37	17490	17600	17280	22600	12190	17410	17405.49	20.89	-52080	-38980	17816	17612	17376	17172	16936	17495	17055	32028	5190	5000	13230	10	1	640561146	110817	198.85	1.56	12	0.03	87.00	11114.00	25000	20240718	-30.80	13350	20231031	29.59	25000	-30.80	20240718	14300	20.98	20240125	25000	-30.80	20240718	13350	29.59	20231031	1.66	N	034020	5000	32028 억	133803162	N	N	4439	N	N
145	20241004	160356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17410	100	2	0.58	37538397020	2161371	85.33	17470	17580	17140	22500	12120	17310	17367.79	20.94	0	-377717	17883	17596	17423	17136	16963	17510	17050	32028	5190	5000	13150	10	1	640561146	111522	200.11	1.57	12	0.34	87.00	11114.00	25000	20240718	-30.36	13350	20231031	30.41	25000	-30.36	20240718	14300	21.75	20240125	25000	-30.36	20240718	13350	30.41	20231031	1.66	N	034020	5000	32028 억	134157005	N	N	4439	N	N
146	20241004	150358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17400	90	2	0.52	33925053700	1953775	77.13	17470	17580	17140	22500	12120	17310	17363.85	20.94	0	-411298	17883	17596	17423	17136	16963	17510	17050	32028	5190	5000	13150	10	1	640561146	111458	200.00	1.57	12	0.31	87.00	11114.00	25000	20240718	-30.40	13350	20231031	30.34	25000	-30.40	20240718	14300	21.68	20240125	25000	-30.40	20240718	13350	30.34	20231031	1.66	N	034020	5000	32028 억	134157005	N	N	452	N	N
147	20241004	140400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17320	10	2	0.06	29142320660	1678403	66.26	17470	17580	17140	22500	12120	17310	17363.13	20.94	0	-411568	17883	17596	17423	17136	16963	17510	17050	32028	5190	5000	13150	10	1	640561146	110945	199.08	1.56	12	0.26	87.00	11114.00	25000	20240718	-30.72	13350	20231031	29.74	25000	-30.72	20240718	14300	21.12	20240125	25000	-30.72	20240718	13350	29.74	20231031	1.66	N	034020	5000	32028 억	134157005	N	N	452	N	N
148	20241004	130359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17350	40	2	0.23	25371014190	1461152	57.69	17470	17580	17140	22500	12120	17310	17363.71	20.94	0	-367214	17883	17596	17423	17136	16963	17510	17050	32028	5190	5000	13150	10	1	640561146	111137	199.43	1.56	12	0.23	87.00	11114.00	25000	20240718	-30.60	13350	20231031	29.96	25000	-30.60	20240718	14300	21.33	20240125	25000	-30.60	20240718	13350	29.96	20231031	1.66	N	034020	5000	32028 억	134157005	N	N	452	N	N
149	20241004	120357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17540	230	2	1.33	22587504600	1301426	51.38	17470	17580	17140	22500	12120	17310	17355.97	20.94	0	-338595	17883	17596	17423	17136	16963	17510	17050	32028	5190	5000	13150	10	1	640561146	112354	201.61	1.58	12	0.20	87.00	11114.00	25000	20240718	-29.84	13350	20231031	31.39	25000	-29.84	20240718	14300	22.66	20240125	25000	-29.84	20240718	13350	31.39	20231031	1.66	N	034020	5000	32028 억	134157005	N	N	452	N	N
150	20241004	110358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17410	100	2	0.58	17413487240	1005272	39.69	17470	17580	17140	22500	12120	17310	17322.17	20.94	0	-278851	17883	17596	17423	17136	16963	17510	17050	32028	5190	5000	13150	10	1	640561146	111522	200.11	1.57	12	0.16	87.00	11114.00	25000	20240718	-30.36	13350	20231031	30.41	25000	-30.36	20240718	14300	21.75	20240125	25000	-30.36	20240718	13350	30.41	20231031	1.66	N	034020	5000	32028 억	134157005	N	N	452	N	N
151	20241004	100356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17290	-20	5	-0.12	11453259020	662164	26.14	17470	17580	17140	22500	12120	17310	17296.71	20.94	0	-200991	17883	17596	17423	17136	16963	17510	17050	32028	5190	5000	13150	10	1	640561146	110753	198.74	1.56	12	0.10	87.00	11114.00	25000	20240718	-30.84	13350	20231031	29.51	25000	-30.84	20240718	14300	20.91	20240125	25000	-30.84	20240718	13350	29.51	20231031	1.66	N	034020	5000	32028 억	134157005	N	N	452	N	N
152	20241004	090354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17320	10	2	0.06	2686244630	153984	6.08	17470	17580	17310	22500	12120	17310	17445.05	20.94	0	-23720	17883	17596	17423	17136	16963	17510	17050	32028	5190	5000	13150	10	1	640561146	110945	199.08	1.56	12	0.02	87.00	11114.00	25000	20240718	-30.72	13350	20231031	29.74	25000	-30.72	20240718	14300	21.12	20240125	25000	-30.72	20240718	13350	29.74	20231031	1.66	N	034020	5000	32028 억	134157005	N	N	452	N	N
153	20241002	160355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17310	-600	5	-3.35	43621358490	2506853	107.92	17710	17710	17250	23250	12540	17910	17400.57	21.01	0	-428868	18483	18196	18023	17736	17563	18110	17650	32028	5340	5000	13610	10	1	640561146	110881	198.97	1.56	12	0.39	87.00	11114.00	25000	20240718	-30.76	13350	20231031	29.66	25000	-30.76	20240718	14300	21.05	20240125	25000	-30.76	20240718	13350	29.66	20231031	1.65	N	034020	5000	32028 억	134555682	N	N	452	N	N
154	20241002	150400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17350	-560	5	-3.13	39345538070	2260011	97.30	17710	17710	17250	23250	12540	17910	17408.92	21.01	0	-462433	18483	18196	18023	17736	17563	18110	17650	32028	5340	5000	13610	10	1	640561146	111137	199.43	1.56	12	0.35	87.00	11114.00	25000	20240718	-30.60	13350	20231031	29.96	25000	-30.60	20240718	14300	21.33	20240125	25000	-30.60	20240718	13350	29.96	20231031	1.65	N	034020	5000	32028 억	134555682	N	N	1831	N	N
155	20241002	140358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17390	-520	5	-2.90	35071377670	2014234	86.71	17710	17710	17250	23250	12540	17910	17411.19	21.01	0	-418062	18483	18196	18023	17736	17563	18110	17650	32028	5340	5000	13610	10	1	640561146	111394	199.89	1.56	12	0.31	87.00	11114.00	25000	20240718	-30.44	13350	20231031	30.26	25000	-30.44	20240718	14300	21.61	20240125	25000	-30.44	20240718	13350	30.26	20231031	1.65	N	034020	5000	32028 억	134555682	N	N	1831	N	N
156	20241002	130357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17520	-390	5	-2.18	31769126980	1824883	78.56	17710	17710	17250	23250	12540	17910	17408.21	21.01	0	-413918	18483	18196	18023	17736	17563	18110	17650	32028	5340	5000	13610	10	1	640561146	112226	201.38	1.58	12	0.28	87.00	11114.00	25000	20240718	-29.92	13350	20231031	31.24	25000	-29.92	20240718	14300	22.52	20240125	25000	-29.92	20240718	13350	31.24	20231031	1.65	N	034020	5000	32028 억	134555682	N	N	1831	N	N
157	20241002	120354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17400	-510	5	-2.85	28231125710	1622852	69.87	17710	17710	17250	23250	12540	17910	17395.25	21.01	0	-399552	18483	18196	18023	17736	17563	18110	17650	32028	5340	5000	13610	10	1	640561146	111458	200.00	1.57	12	0.25	87.00	11114.00	25000	20240718	-30.40	13350	20231031	30.34	25000	-30.40	20240718	14300	21.68	20240125	25000	-30.40	20240718	13350	30.34	20231031	1.65	N	034020	5000	32028 억	134555682	N	N	1831	N	N
158	20241002	110351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17380	-530	5	-2.96	25696724460	1477230	63.60	17710	17710	17250	23250	12540	17910	17394.39	21.01	0	-373362	18483	18196	18023	17736	17563	18110	17650	32028	5340	5000	13610	10	1	640561146	111330	199.77	1.56	12	0.23	87.00	11114.00	25000	20240718	-30.48	13350	20231031	30.19	25000	-30.48	20240718	14300	21.54	20240125	25000	-30.48	20240718	13350	30.19	20231031	1.65	N	034020	5000	32028 억	134555682	N	N	1831	N	N
159	20241002	100349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17350	-560	5	-3.13	18123879750	1040159	44.78	17710	17710	17330	23250	12540	17910	17423.04	21.01	0	-215548	18483	18196	18023	17736	17563	18110	17650	32028	5340	5000	13610	10	1	640561146	111137	199.43	1.56	12	0.16	87.00	11114.00	25000	20240718	-30.60	13350	20231031	29.96	25000	-30.60	20240718	14300	21.33	20240125	25000	-30.60	20240718	13350	29.96	20231031	1.65	N	034020	5000	32028 억	134555682	N	N	1831	N	N
160	20241002	090348	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17370	-540	5	-3.02	4768871310	272178	11.72	17710	17710	17340	23250	12540	17910	17517.76	21.01	0	-30482	18483	18196	18023	17736	17563	18110	17650	32028	5340	5000	13610	10	1	640561146	111265	199.66	1.56	12	0.04	87.00	11114.00	25000	20240718	-30.52	13350	20231031	30.11	25000	-30.52	20240718	14300	21.47	20240125	25000	-30.52	20240718	13350	30.11	20231031	1.65	N	034020	5000	32028 억	134555682	N	N	1831	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History