KissMeData/267270/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44500	-2000	5	-4.30	8619924150	189628	86.94	47250	47350	44500	60400	32550	46500	45463.17	28.20	-35949	47733	47116	45983	45366	44233	47425	45675	985	13900	5000	34410	50	1	19700793	8767	7.86	0.57	12	0.96	5661.00	78141.00	93000	20230725	-52.15	35200	20221027	26.42	93000	-52.15	20230725	44500	0.00	20231031	93000	-52.15	20230725	40000	11.25	20221031	1.61	N	267270	5000	985 억	5555180	N	N	15	N	N
3	20231031	151107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44700	-1800	5	-3.87	7507867700	164666	75.50	47250	47350	44600	60400	32550	46500	45594.52	28.20	-43116	47733	47116	45983	45366	44233	47425	45675	985	13900	5000	34410	50	1	19700793	8806	7.90	0.57	12	0.84	5661.00	78141.00	93000	20230725	-51.94	35200	20221027	26.99	93000	-51.94	20230725	44600	0.22	20231031	93000	-51.94	20230725	40000	11.75	20221031	1.61	N	267270	5000	985 억	5555180	N	N	15	N	N
4	20231031	141117	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44900	-1600	5	-3.44	6185815600	135158	61.97	47250	47350	44850	60400	32550	46500	45767.29	28.20	-43457	47733	47116	45983	45366	44233	47425	45675	985	13900	5000	34410	50	1	19700793	8846	7.93	0.57	12	0.69	5661.00	78141.00	93000	20230725	-51.72	35200	20221027	27.56	93000	-51.72	20230725	44850	0.11	20231031	93000	-51.72	20230725	40000	12.25	20221031	1.61	N	267270	5000	985 억	5555180	N	N	15	N	N
5	20231031	131106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45200	-1300	5	-2.80	5184866000	112946	51.78	47250	47350	45100	60400	32550	46500	45905.71	28.20	-43682	47733	47116	45983	45366	44233	47425	45675	985	13900	5000	34410	50	1	19700793	8905	7.98	0.58	12	0.57	5661.00	78141.00	93000	20230725	-51.40	35200	20221027	28.41	93000	-51.40	20230725	44850	0.78	20231030	93000	-51.40	20230725	40000	13.00	20221031	1.61	N	267270	5000	985 억	5555180	N	N	15	N	N
6	20231031	121107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45400	-1100	5	-2.37	4344138850	94359	43.26	47250	47350	45400	60400	32550	46500	46038.42	28.20	-42885	47733	47116	45983	45366	44233	47425	45675	985	13900	5000	34410	50	1	19700793	8944	8.02	0.58	12	0.48	5661.00	78141.00	93000	20230725	-51.18	35200	20221027	28.98	93000	-51.18	20230725	44850	1.23	20231030	93000	-51.18	20230725	40000	13.50	20221031	1.61	N	267270	5000	985 억	5555180	N	N	15	N	N
7	20231031	111136	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45750	-750	5	-1.61	3194442550	69116	31.69	47250	47350	45650	60400	32550	46500	46218.57	28.20	-33400	47733	47116	45983	45366	44233	47425	45675	985	13900	5000	34410	50	1	19700793	9013	8.08	0.59	12	0.35	5661.00	78141.00	93000	20230725	-50.81	35200	20221027	29.97	93000	-50.81	20230725	44850	2.01	20231030	93000	-50.81	20230725	40000	14.38	20221031	1.61	N	267270	5000	985 억	5555180	N	N	15	N	N
8	20231031	101115	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46250	-250	5	-0.54	2229599400	48093	22.05	47250	47350	45700	60400	32550	46500	46360.16	28.20	-23792	47733	47116	45983	45366	44233	47425	45675	985	13900	5000	34410	50	1	19700793	9112	8.17	0.59	12	0.24	5661.00	78141.00	93000	20230725	-50.27	35200	20221027	31.39	93000	-50.27	20230725	44850	3.12	20231030	93000	-50.27	20230725	40000	15.62	20221031	1.61	N	267270	5000	985 억	5555180	N	N	15	N	N
9	20231031	091114	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46350	-150	5	-0.32	821931200	17510	8.03	47250	47350	46350	60400	32550	46500	46940.67	28.20	-8855	47733	47116	45983	45366	44233	47425	45675	985	13900	5000	34410	50	1	19700793	9131	8.19	0.59	12	0.09	5661.00	78141.00	93000	20230725	-50.16	35200	20221027	31.68	93000	-50.16	20230725	44850	3.34	20231030	93000	-50.16	20230725	40000	15.88	20221031	1.61	N	267270	5000	985 억	5555180	N	N	15	N	N
10	20231030	161054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46500	-250	5	-0.53	9885442800	215659	71.82	46100	46600	44850	60700	32750	46750	45836.69	28.12	10650	49750	48250	47350	45850	44950	47800	45400	985	13950	5000	34590	50	1	19700793	9161	8.21	0.60	12	1.09	5661.00	78141.00	93000	20230725	-50.00	32800	20221026	41.77	93000	-50.00	20230725	44850	3.68	20231030	93000	-50.00	20230725	40000	16.25	20221031	1.33	N	267270	5000	985 억	5539787	N	N	15	N	N
11	20231030	151029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46400	-350	5	-0.75	9400684850	205222	68.35	46100	46600	44850	60700	32750	46750	45807.25	28.12	12025	49750	48250	47350	45850	44950	47800	45400	985	13950	5000	34590	50	1	19700793	9141	8.20	0.59	12	1.04	5661.00	78141.00	93000	20230725	-50.11	32800	20221026	41.46	93000	-50.11	20230725	44850	3.46	20231030	93000	-50.11	20230725	40000	16.00	20221031	1.33	N	267270	5000	985 억	5539787	N	N	0	N	N
12	20231030	141027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46050	-700	5	-1.50	8488758150	185503	61.78	46100	46600	44850	60700	32750	46750	45760.59	28.12	13002	49750	48250	47350	45850	44950	47800	45400	985	13950	5000	34590	50	1	19700793	9072	8.13	0.59	12	0.94	5661.00	78141.00	93000	20230725	-50.48	32800	20221026	40.40	93000	-50.48	20230725	44850	2.68	20231030	93000	-50.48	20230725	40000	15.12	20221031	1.33	N	267270	5000	985 억	5539787	N	N	0	N	N
13	20231030	131031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46400	-350	5	-0.75	7574658500	165706	55.19	46100	46600	44850	60700	32750	46750	45711.24	28.12	13817	49750	48250	47350	45850	44950	47800	45400	985	13950	5000	34590	50	1	19700793	9141	8.20	0.59	12	0.84	5661.00	78141.00	93000	20230725	-50.11	32800	20221026	41.46	93000	-50.11	20230725	44850	3.46	20231030	93000	-50.11	20230725	40000	16.00	20221031	1.33	N	267270	5000	985 억	5539787	N	N	0	N	N
14	20231030	121022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45850	-900	5	-1.93	6777948200	148495	49.46	46100	46600	44850	60700	32750	46750	45644.05	28.12	15207	49750	48250	47350	45850	44950	47800	45400	985	13950	5000	34590	50	1	19700793	9033	8.10	0.59	12	0.75	5661.00	78141.00	93000	20230725	-50.70	32800	20221026	39.79	93000	-50.70	20230725	44850	2.23	20231030	93000	-50.70	20230725	40000	14.62	20221031	1.33	N	267270	5000	985 억	5539787	N	N	0	N	N
15	20231030	111023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45800	-950	5	-2.03	5855855400	128432	42.77	46100	46600	44850	60700	32750	46750	45594.71	28.12	15378	49750	48250	47350	45850	44950	47800	45400	985	13950	5000	34590	50	1	19700793	9023	8.09	0.59	12	0.65	5661.00	78141.00	93000	20230725	-50.75	32800	20221026	39.63	93000	-50.75	20230725	44850	2.12	20231030	93000	-50.75	20230725	40000	14.50	20221031	1.33	N	267270	5000	985 억	5539787	N	N	0	N	N
16	20231030	101020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45700	-1050	5	-2.25	4898595850	107442	35.78	46100	46600	44850	60700	32750	46750	45592.60	28.12	11931	49750	48250	47350	45850	44950	47800	45400	985	13950	5000	34590	50	1	19700793	9003	8.07	0.58	12	0.55	5661.00	78141.00	93000	20230725	-50.86	32800	20221026	39.33	93000	-50.86	20230725	44850	1.90	20231030	93000	-50.86	20230725	40000	14.25	20221031	1.33	N	267270	5000	985 억	5539787	N	N	0	N	N
17	20231030	091019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45550	-1200	5	-2.57	1423391650	31009	10.33	46100	46600	45300	60700	32750	46750	45901.69	28.12	1459	49750	48250	47350	45850	44950	47800	45400	985	13950	5000	34590	50	1	19700793	8974	8.05	0.58	12	0.16	5661.00	78141.00	93000	20230725	-51.02	32800	20221026	38.87	93000	-51.02	20230725	45300	0.55	20231030	93000	-51.02	20230725	40000	13.88	20221031	1.33	N	267270	5000	985 억	5539787	N	N	0	N	N
18	20231027	160938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46750	-1900	5	-3.91	14026239050	297391	62.73	48650	48850	46450	63200	34100	48650	47165.30	28.10	15332	56650	52650	50600	46600	44550	51625	45575	985	14550	5000	36000	50	1	19700793	9210	8.26	0.60	12	1.51	5661.00	78141.00	93000	20230725	-49.73	32200	20221025	45.19	93000	-49.73	20230725	46450	0.65	20231027	93000	-49.73	20230725	35200	32.81	20221027	1.31	N	267270	5000	985 억	5535279	N	N	0	N	N
19	20231027	151021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46800	-1850	5	-3.80	13226446400	280299	59.13	48650	48850	46450	63200	34100	48650	47186.82	28.10	16296	56650	52650	50600	46600	44550	51625	45575	985	14550	5000	36000	50	1	19700793	9220	8.27	0.60	12	1.42	5661.00	78141.00	93000	20230725	-49.68	32200	20221025	45.34	93000	-49.68	20230725	46450	0.75	20231027	93000	-49.68	20230725	35200	32.95	20221027	1.31	N	267270	5000	985 억	5535279	N	N	0	N	N
20	20231027	141019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46550	-2100	5	-4.32	11191360700	236616	49.91	48650	48850	46500	63200	34100	48650	47297.46	28.10	9596	56650	52650	50600	46600	44550	51625	45575	985	14550	5000	36000	50	1	19700793	9171	8.22	0.60	12	1.20	5661.00	78141.00	93000	20230725	-49.95	32200	20221025	44.57	93000	-49.95	20230725	46500	0.11	20231027	93000	-49.95	20230725	35200	32.24	20221027	1.31	N	267270	5000	985 억	5535279	N	N	0	N	N
21	20231027	131009	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46900	-1750	5	-3.60	9363567650	197454	41.65	48650	48850	46500	63200	34100	48650	47421.40	28.10	6419	56650	52650	50600	46600	44550	51625	45575	985	14550	5000	36000	50	1	19700793	9240	8.28	0.60	12	1.00	5661.00	78141.00	93000	20230725	-49.57	32200	20221025	45.65	93000	-49.57	20230725	46500	0.86	20231027	93000	-49.57	20230725	35200	33.24	20221027	1.31	N	267270	5000	985 억	5535279	N	N	0	N	N
22	20231027	121022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47700	-950	5	-1.95	7977423800	168062	35.45	48650	48850	46500	63200	34100	48650	47467.01	28.10	6902	56650	52650	50600	46600	44550	51625	45575	985	14550	5000	36000	50	1	19700793	9397	8.43	0.61	12	0.85	5661.00	78141.00	93000	20230725	-48.71	32200	20221025	48.14	93000	-48.71	20230725	46500	2.58	20231027	93000	-48.71	20230725	35200	35.51	20221027	1.31	N	267270	5000	985 억	5535279	N	N	0	N	N
23	20231027	111029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47550	-1100	5	-2.26	6535276250	137922	29.09	48650	48850	46500	63200	34100	48650	47383.68	28.10	7620	56650	52650	50600	46600	44550	51625	45575	985	14550	5000	36000	50	1	19700793	9368	8.40	0.61	12	0.70	5661.00	78141.00	93000	20230725	-48.87	32200	20221025	47.67	93000	-48.87	20230725	46500	2.26	20231027	93000	-48.87	20230725	35200	35.09	20221027	1.31	N	267270	5000	985 억	5535279	N	N	0	N	N
24	20231027	101018	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47900	-750	5	-1.54	5072303900	107222	22.62	48650	48850	46500	63200	34100	48650	47306.32	28.10	1074	56650	52650	50600	46600	44550	51625	45575	985	14550	5000	36000	50	1	19700793	9437	8.46	0.61	12	0.54	5661.00	78141.00	93000	20230725	-48.49	32200	20221025	48.76	93000	-48.49	20230725	46500	3.01	20231027	93000	-48.49	20230725	35200	36.08	20221027	1.31	N	267270	5000	985 억	5535279	N	N	0	N	N
25	20231027	091019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47850	-800	5	-1.64	958166650	19871	4.19	48650	48850	47850	63200	34100	48650	48218.94	28.10	-5728	56650	52650	50600	46600	44550	51625	45575	985	14550	5000	36000	50	1	19700793	9427	8.45	0.61	12	0.10	5661.00	78141.00	93000	20230725	-48.55	32200	20221025	48.60	93000	-48.55	20230725	47850	0.00	20231027	93000	-48.55	20230725	35200	35.94	20221027	1.31	N	267270	5000	985 억	5535279	N	N	0	N	N
26	20231026	161004	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48650	-8450	5	-14.80	23701415450	469063	435.77	54000	54600	48550	74200	40000	57100	50531.82	28.08	10436	59766	58432	57766	56432	55766	58100	56100	985	17100	5000	42250	50	1	19700793	9584	8.59	0.62	12	2.38	5661.00	78141.00	93000	20230725	-47.69	32200	20221025	51.09	93000	-47.69	20230725	48400	0.52	20230411	93000	-47.69	20230725	32800	48.32	20221026	1.30	N	267270	5000	985 억	5532237	N	N	2	N	N
27	20231026	151004	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48900	-8200	5	-14.36	22101144050	436214	405.26	54000	54600	48550	74200	40000	57100	50665.67	28.08	13236	59766	58432	57766	56432	55766	58100	56100	985	17100	5000	42250	50	1	19700793	9634	8.64	0.63	12	2.21	5661.00	78141.00	93000	20230725	-47.42	32200	20221025	51.86	93000	-47.42	20230725	48400	1.03	20230411	93000	-47.42	20230725	32800	49.09	20221026	1.30	N	267270	5000	985 억	5532237	N	N	2	N	N
28	20231026	141006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48850	-8250	5	-14.45	18694040900	366506	340.50	54000	54600	48650	74200	40000	57100	51005.91	28.08	16947	59766	58432	57766	56432	55766	58100	56100	985	17100	5000	42250	50	1	19700793	9624	8.63	0.63	12	1.86	5661.00	78141.00	93000	20230725	-47.47	32200	20221025	51.71	93000	-47.47	20230725	48400	0.93	20230411	93000	-47.47	20230725	32800	48.93	20221026	1.30	N	267270	5000	985 억	5532237	N	N	2	N	N
29	20231026	131005	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49900	-7200	5	-12.61	14921263000	289953	269.38	54000	54600	49800	74200	40000	57100	51460.76	28.08	14637	59766	58432	57766	56432	55766	58100	56100	985	17100	5000	42250	50	1	19700793	9831	8.81	0.64	12	1.47	5661.00	78141.00	93000	20230725	-46.34	32200	20221025	54.97	93000	-46.34	20230725	48400	3.10	20230411	93000	-46.34	20230725	32800	52.13	20221026	1.30	N	267270	5000	985 억	5532237	N	N	2	N	N
30	20231026	120957	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50200	-6900	5	-12.08	12286244700	237220	220.38	54000	54600	50000	74200	40000	57100	51792.37	28.08	7820	59766	58432	57766	56432	55766	58100	56100	985	17100	5000	42250	100	1	19700793	9890	8.87	0.64	12	1.20	5661.00	78141.00	93000	20230725	-46.02	32200	20221025	55.90	93000	-46.02	20230725	48400	3.72	20230411	93000	-46.02	20230725	32800	53.05	20221026	1.30	N	267270	5000	985 억	5532237	N	N	2	N	N
31	20231026	111012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50800	-6300	5	-11.03	9543067600	182733	169.76	54000	54600	50600	74200	40000	57100	52223.81	28.08	363	59766	58432	57766	56432	55766	58100	56100	985	17100	5000	42250	100	1	19700793	10008	8.97	0.65	12	0.93	5661.00	78141.00	93000	20230725	-45.38	32200	20221025	57.76	93000	-45.38	20230725	48400	4.96	20230411	93000	-45.38	20230725	32800	54.88	20221026	1.30	N	267270	5000	985 억	5532237	N	N	2	N	N
32	20231026	101008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51900	-5200	5	-9.11	5681757500	107410	99.79	54000	54600	51700	74200	40000	57100	52897.41	28.08	-9013	59766	58432	57766	56432	55766	58100	56100	985	17100	5000	42250	100	1	19700793	10225	9.17	0.66	12	0.55	5661.00	78141.00	93000	20230725	-44.19	32200	20221025	61.18	93000	-44.19	20230725	48400	7.23	20230411	93000	-44.19	20230725	32800	58.23	20221026	1.30	N	267270	5000	985 억	5532237	N	N	2	N	N
33	20231026	091005	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53800	-3300	5	-5.78	1502153700	28014	26.03	54000	54600	52800	74200	40000	57100	53620.17	28.08	-3501	59766	58432	57766	56432	55766	58100	56100	985	17100	5000	42250	100	1	19700793	10599	9.50	0.69	12	0.14	5661.00	78141.00	93000	20230725	-42.15	32200	20221025	67.08	93000	-42.15	20230725	48400	11.16	20230411	93000	-42.15	20230725	32800	64.02	20221026	1.30	N	267270	5000	985 억	5532237	N	N	2	N	N
34	20231025	161008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57100	-1600	5	-2.73	5871292100	101606	58.78	58900	59100	57100	76300	41100	58700	57787.46	28.17	-6691	61300	60000	57700	56400	54100	60650	57050	985	17600	5000	43430	100	1	19700793	11249	10.09	0.73	12	0.52	5661.00	78141.00	93000	20230725	-38.60	32200	20221025	77.33	93000	-38.60	20230725	48400	17.98	20230411	93000	-38.60	20230725	32200	77.33	20221025	1.24	N	267270	5000	985 억	5549002	N	N	2	N	N
35	20231025	151006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57100	-1600	5	-2.73	5504080900	95177	55.06	58900	59100	57100	76300	41100	58700	57829.95	28.17	-6313	61300	60000	57700	56400	54100	60650	57050	985	17600	5000	43430	100	1	19700793	11249	10.09	0.73	12	0.48	5661.00	78141.00	93000	20230725	-38.60	32200	20221025	77.33	93000	-38.60	20230725	48400	17.98	20230411	93000	-38.60	20230725	32200	77.33	20221025	1.24	N	267270	5000	985 억	5549002	N	N	0	N	N
36	20231025	141001	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57800	-900	5	-1.53	4446295500	76717	44.38	58900	59100	57300	76300	41100	58700	57957.11	28.17	-8026	61300	60000	57700	56400	54100	60650	57050	985	17600	5000	43430	100	1	19700793	11387	10.21	0.74	12	0.39	5661.00	78141.00	93000	20230725	-37.85	32200	20221025	79.50	93000	-37.85	20230725	48400	19.42	20230411	93000	-37.85	20230725	32200	79.50	20221025	1.24	N	267270	5000	985 억	5549002	N	N	0	N	N
37	20231025	131002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57600	-1100	5	-1.87	3736753900	64388	37.25	58900	59100	57500	76300	41100	58700	58034.94	28.17	-9930	61300	60000	57700	56400	54100	60650	57050	985	17600	5000	43430	100	1	19700793	11348	10.17	0.74	12	0.33	5661.00	78141.00	93000	20230725	-38.06	32200	20221025	78.88	93000	-38.06	20230725	48400	19.01	20230411	93000	-38.06	20230725	32200	78.88	20221025	1.24	N	267270	5000	985 억	5549002	N	N	0	N	N
38	20231025	121005	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57900	-800	5	-1.36	2881195200	49551	28.67	58900	59100	57700	76300	41100	58700	58146.06	28.17	-5857	61300	60000	57700	56400	54100	60650	57050	985	17600	5000	43430	100	1	19700793	11407	10.23	0.74	12	0.25	5661.00	78141.00	93000	20230725	-37.74	32200	20221025	79.81	93000	-37.74	20230725	48400	19.63	20230411	93000	-37.74	20230725	32200	79.81	20221025	1.24	N	267270	5000	985 억	5549002	N	N	0	N	N
39	20231025	111005	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58100	-600	5	-1.02	2530003600	43500	25.16	58900	59100	57700	76300	41100	58700	58161.00	28.17	-5636	61300	60000	57700	56400	54100	60650	57050	985	17600	5000	43430	100	1	19700793	11446	10.26	0.74	12	0.22	5661.00	78141.00	93000	20230725	-37.53	32200	20221025	80.43	93000	-37.53	20230725	48400	20.04	20230411	93000	-37.53	20230725	32200	80.43	20221025	1.24	N	267270	5000	985 억	5549002	N	N	0	N	N
40	20231025	101006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57800	-900	5	-1.53	2081543900	35774	20.70	58900	59100	57700	76300	41100	58700	58185.94	28.17	-5749	61300	60000	57700	56400	54100	60650	57050	985	17600	5000	43430	100	1	19700793	11387	10.21	0.74	12	0.18	5661.00	78141.00	93000	20230725	-37.85	32200	20221025	79.50	93000	-37.85	20230725	48400	19.42	20230411	93000	-37.85	20230725	32200	79.50	20221025	1.24	N	267270	5000	985 억	5549002	N	N	0	N	N
41	20231025	091002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58100	-600	5	-1.02	789738900	13524	7.82	58900	59100	57700	76300	41100	58700	58395.36	28.17	-172	61300	60000	57700	56400	54100	60650	57050	985	17600	5000	43430	100	1	19700793	11446	10.26	0.74	12	0.07	5661.00	78141.00	93000	20230725	-37.53	32200	20221025	80.43	93000	-37.53	20230725	48400	20.04	20230411	93000	-37.53	20230725	32200	80.43	20221025	1.24	N	267270	5000	985 억	5549002	N	N	0	N	N
42	20231024	160941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58700	1600	2	2.80	9800948200	170581	128.99	57600	59000	55400	74200	40000	57100	57456.22	28.15	5232	61233	59166	57933	55866	54633	58550	55250	985	17100	5000	42250	100	1	19700793	11564	10.37	0.75	12	0.87	5661.00	78141.00	93000	20230725	-36.88	32200	20221025	82.30	93000	-36.88	20230725	48400	21.28	20230411	93000	-36.88	20230725	32200	82.30	20221025	1.27	N	267270	5000	985 억	5545635	N	N	0	N	N
43	20231024	150956	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58700	1600	2	2.80	9087468600	158437	119.80	57600	59000	55400	74200	40000	57100	57357.03	28.15	6101	61233	59166	57933	55866	54633	58550	55250	985	17100	5000	42250	100	1	19700793	11564	10.37	0.75	12	0.80	5661.00	78141.00	93000	20230725	-36.88	32200	20221025	82.30	93000	-36.88	20230725	48400	21.28	20230411	93000	-36.88	20230725	32200	82.30	20221025	1.27	N	267270	5000	985 억	5545635	N	N	0	N	N
44	20231024	140939	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58100	1000	2	1.75	7561193600	132246	100.00	57600	59000	55400	74200	40000	57100	57175.23	28.15	-246	61233	59166	57933	55866	54633	58550	55250	985	17100	5000	42250	100	1	19700793	11446	10.26	0.74	12	0.67	5661.00	78141.00	93000	20230725	-37.53	32200	20221025	80.43	93000	-37.53	20230725	48400	20.04	20230411	93000	-37.53	20230725	32200	80.43	20221025	1.27	N	267270	5000	985 억	5545635	N	N	0	N	N
45	20231024	130944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58300	1200	2	2.10	5839975900	102687	77.65	57600	58900	55400	74200	40000	57100	56871.55	28.15	-1613	61233	59166	57933	55866	54633	58550	55250	985	17100	5000	42250	100	1	19700793	11486	10.30	0.75	12	0.52	5661.00	78141.00	93000	20230725	-37.31	32200	20221025	81.06	93000	-37.31	20230725	48400	20.45	20230411	93000	-37.31	20230725	32200	81.06	20221025	1.27	N	267270	5000	985 억	5545635	N	N	0	N	N
46	20231024	120955	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56800	-300	5	-0.53	3827951200	67860	51.31	57600	57800	55400	74200	40000	57100	56409.23	28.15	-1209	61233	59166	57933	55866	54633	58550	55250	985	17100	5000	42250	100	1	19700793	11190	10.03	0.73	12	0.34	5661.00	78141.00	93000	20230725	-38.92	32200	20221025	76.40	93000	-38.92	20230725	48400	17.36	20230411	93000	-38.92	20230725	32200	76.40	20221025	1.27	N	267270	5000	985 억	5545635	N	N	0	N	N
47	20231024	110951	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56300	-800	5	-1.40	2964981500	52602	39.78	57600	57800	55400	74200	40000	57100	56365.91	28.15	-8646	61233	59166	57933	55866	54633	58550	55250	985	17100	5000	42250	100	1	19700793	11092	9.95	0.72	12	0.27	5661.00	78141.00	93000	20230725	-39.46	32200	20221025	74.84	93000	-39.46	20230725	48400	16.32	20230411	93000	-39.46	20230725	32200	74.84	20221025	1.27	N	267270	5000	985 억	5545635	N	N	0	N	N
48	20231024	100941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56300	-800	5	-1.40	1529654400	26935	20.37	57600	57800	56100	74200	40000	57100	56790.24	28.15	-8337	61233	59166	57933	55866	54633	58550	55250	985	17100	5000	42250	100	1	19700793	11092	9.95	0.72	12	0.14	5661.00	78141.00	93000	20230725	-39.46	32200	20221025	74.84	93000	-39.46	20230725	48400	16.32	20230411	93000	-39.46	20230725	32200	74.84	20221025	1.27	N	267270	5000	985 억	5545635	N	N	0	N	N
49	20231024	090949	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57400	300	2	0.53	295242800	5149	3.89	57600	57800	57100	74200	40000	57100	57341.24	28.15	-2698	61233	59166	57933	55866	54633	58550	55250	985	17100	5000	42250	100	1	19700793	11308	10.14	0.73	12	0.03	5661.00	78141.00	93000	20230725	-38.28	32200	20221025	78.26	93000	-38.28	20230725	48400	18.60	20230411	93000	-38.28	20230725	32200	78.26	20221025	1.27	N	267270	5000	985 억	5545635	N	N	0	N	N
50	20231023	160934	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57100	-2400	5	-4.03	7524216900	130832	100.13	58900	60000	56700	77300	41700	59500	57510.74	27.96	36532	62500	61000	59100	57600	55700	61750	58350	985	17800	5000	44030	100	1	19700793	11249	10.09	0.73	12	0.66	5661.00	78141.00	93000	20230725	-38.60	32200	20221025	77.33	93000	-38.60	20230725	48400	17.98	20230411	93000	-38.60	20230725	32200	77.33	20221025	1.27	N	267270	5000	985 억	5508722	N	N	225	N	N
51	20231023	150940	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56800	-2700	5	-4.54	7095604500	123315	94.38	58900	60000	56700	77300	41700	59500	57539.56	27.96	34250	62500	61000	59100	57600	55700	61750	58350	985	17800	5000	44030	100	1	19700793	11190	10.03	0.73	12	0.63	5661.00	78141.00	93000	20230725	-38.92	32200	20221025	76.40	93000	-38.92	20230725	48400	17.36	20230411	93000	-38.92	20230725	32200	76.40	20221025	1.27	N	267270	5000	985 억	5508722	N	N	225	N	N
52	20231023	140938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57100	-2400	5	-4.03	5757591100	99816	76.39	58900	60000	57000	77300	41700	59500	57680.99	27.96	24367	62500	61000	59100	57600	55700	61750	58350	985	17800	5000	44030	100	1	19700793	11249	10.09	0.73	12	0.51	5661.00	78141.00	93000	20230725	-38.60	32200	20221025	77.33	93000	-38.60	20230725	48400	17.98	20230411	93000	-38.60	20230725	32200	77.33	20221025	1.27	N	267270	5000	985 억	5508722	N	N	225	N	N
53	20231023	130944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57200	-2300	5	-3.87	4735659300	81957	62.72	58900	60000	57000	77300	41700	59500	57781.03	27.96	14781	62500	61000	59100	57600	55700	61750	58350	985	17800	5000	44030	100	1	19700793	11269	10.10	0.73	12	0.42	5661.00	78141.00	93000	20230725	-38.49	32200	20221025	77.64	93000	-38.49	20230725	48400	18.18	20230411	93000	-38.49	20230725	32200	77.64	20221025	1.27	N	267270	5000	985 억	5508722	N	N	225	N	N
54	20231023	120934	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57100	-2400	5	-4.03	3744206700	64620	49.46	58900	60000	57000	77300	41700	59500	57940.52	27.96	4310	62500	61000	59100	57600	55700	61750	58350	985	17800	5000	44030	100	1	19700793	11249	10.09	0.73	12	0.33	5661.00	78141.00	93000	20230725	-38.60	32200	20221025	77.33	93000	-38.60	20230725	48400	17.98	20230411	93000	-38.60	20230725	32200	77.33	20221025	1.27	N	267270	5000	985 억	5508722	N	N	225	N	N
55	20231023	110932	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57800	-1700	5	-2.86	2412080900	41379	31.67	58900	60000	57700	77300	41700	59500	58290.70	27.96	1892	62500	61000	59100	57600	55700	61750	58350	985	17800	5000	44030	100	1	19700793	11387	10.21	0.74	12	0.21	5661.00	78141.00	93000	20230725	-37.85	32200	20221025	79.50	93000	-37.85	20230725	48400	19.42	20230411	93000	-37.85	20230725	32200	79.50	20221025	1.27	N	267270	5000	985 억	5508722	N	N	225	N	N
56	20231023	100925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58300	-1200	5	-2.02	1440185200	24612	18.84	58900	60000	58000	77300	41700	59500	58513.24	27.96	416	62500	61000	59100	57600	55700	61750	58350	985	17800	5000	44030	100	1	19700793	11486	10.30	0.75	12	0.12	5661.00	78141.00	93000	20230725	-37.31	32200	20221025	81.06	93000	-37.31	20230725	48400	20.45	20230411	93000	-37.31	20230725	32200	81.06	20221025	1.27	N	267270	5000	985 억	5508722	N	N	225	N	N
57	20231023	090945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	-400	5	-0.67	263000800	4450	3.41	58900	60000	58700	77300	41700	59500	59096.04	27.96	-791	62500	61000	59100	57600	55700	61750	58350	985	17800	5000	44030	100	1	19700793	11643	10.44	0.76	12	0.02	5661.00	78141.00	93000	20230725	-36.45	32200	20221025	83.54	93000	-36.45	20230725	48400	22.11	20230411	93000	-36.45	20230725	32200	83.54	20221025	1.27	N	267270	5000	985 억	5508722	N	N	225	N	N
58	20231020	160930	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59500	900	2	1.54	7640069600	129683	85.37	58600	60600	57200	76100	41100	58600	58912.80	27.96	-10084	61733	60166	59233	57666	56733	59700	57200	985	17500	5000	43360	100	1	19700793	11722	10.51	0.76	12	0.66	5661.00	78141.00	93000	20230725	-36.02	32200	20221025	84.78	93000	-36.02	20230725	48400	22.93	20230411	93000	-36.02	20230725	32200	84.78	20221025	1.30	N	267270	5000	985 억	5508109	N	N	225	N	N
59	20231020	150930	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59500	900	2	1.54	7130311400	121117	79.73	58600	60600	57200	76100	41100	58600	58871.34	27.96	-9292	61733	60166	59233	57666	56733	59700	57200	985	17500	5000	43360	100	1	19700793	11722	10.51	0.76	12	0.61	5661.00	78141.00	93000	20230725	-36.02	32200	20221025	84.78	93000	-36.02	20230725	48400	22.93	20230411	93000	-36.02	20230725	32200	84.78	20221025	1.30	N	267270	5000	985 억	5508109	N	N	94	N	N
60	20231020	140939	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59500	900	2	1.54	6176476400	105021	69.14	58600	60600	57200	76100	41100	58600	58811.88	27.96	-10513	61733	60166	59233	57666	56733	59700	57200	985	17500	5000	43360	100	1	19700793	11722	10.51	0.76	12	0.53	5661.00	78141.00	93000	20230725	-36.02	32200	20221025	84.78	93000	-36.02	20230725	48400	22.93	20230411	93000	-36.02	20230725	32200	84.78	20221025	1.30	N	267270	5000	985 억	5508109	N	N	94	N	N
61	20231020	130912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59200	600	2	1.02	4687541600	80151	52.76	58600	59600	57200	76100	41100	58600	58483.84	27.96	-11078	61733	60166	59233	57666	56733	59700	57200	985	17500	5000	43360	100	1	19700793	11663	10.46	0.76	12	0.41	5661.00	78141.00	93000	20230725	-36.34	32200	20221025	83.85	93000	-36.34	20230725	48400	22.31	20230411	93000	-36.34	20230725	32200	83.85	20221025	1.30	N	267270	5000	985 억	5508109	N	N	94	N	N
62	20231020	120923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58900	300	2	0.51	4299690900	73568	48.43	58600	59600	57200	76100	41100	58600	58445.06	27.96	-10033	61733	60166	59233	57666	56733	59700	57200	985	17500	5000	43360	100	1	19700793	11604	10.40	0.75	12	0.37	5661.00	78141.00	93000	20230725	-36.67	32200	20221025	82.92	93000	-36.67	20230725	48400	21.69	20230411	93000	-36.67	20230725	32200	82.92	20221025	1.30	N	267270	5000	985 억	5508109	N	N	94	N	N
63	20231020	110934	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58400	-200	5	-0.34	3773353500	64574	42.51	58600	59600	57200	76100	41100	58600	58434.48	27.96	-9788	61733	60166	59233	57666	56733	59700	57200	985	17500	5000	43360	100	1	19700793	11505	10.32	0.75	12	0.33	5661.00	78141.00	93000	20230725	-37.20	32200	20221025	81.37	93000	-37.20	20230725	48400	20.66	20230411	93000	-37.20	20230725	32200	81.37	20221025	1.30	N	267270	5000	985 억	5508109	N	N	94	N	N
64	20231020	100924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58400	-200	5	-0.34	2697684300	45941	30.24	58600	59600	58100	76100	41100	58600	58720.71	27.96	-12745	61733	60166	59233	57666	56733	59700	57200	985	17500	5000	43360	100	1	19700793	11505	10.32	0.75	12	0.23	5661.00	78141.00	93000	20230725	-37.20	32200	20221025	81.37	93000	-37.20	20230725	48400	20.66	20230411	93000	-37.20	20230725	32200	81.37	20221025	1.30	N	267270	5000	985 억	5508109	N	N	94	N	N
65	20231020	090923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	500	2	0.85	973499200	16466	10.84	58600	59600	58600	76100	41100	58600	59122.76	27.96	3987	61733	60166	59233	57666	56733	59700	57200	985	17500	5000	43360	100	1	19700793	11643	10.44	0.76	12	0.08	5661.00	78141.00	93000	20230725	-36.45	32200	20221025	83.54	93000	-36.45	20230725	48400	22.11	20230411	93000	-36.45	20230725	32200	83.54	20221025	1.30	N	267270	5000	985 억	5508109	N	N	94	N	N
66	20231019	160922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58600	-3300	5	-5.33	8678334600	146498	142.96	60600	60800	58300	80400	43400	61900	59242.48	27.94	3069	63966	62932	62066	61032	60166	63450	61550	985	18500	5000	45800	100	1	19700793	11545	10.35	0.75	12	0.74	5661.00	78141.00	93000	20230725	-36.99	32200	20221025	81.99	93000	-36.99	20230725	48400	21.07	20230411	93000	-36.99	20230725	32200	81.99	20221025	1.27	N	267270	5000	985 억	5503737	N	N	94	N	N
67	20231019	150912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58500	-3400	5	-5.49	8165481000	137749	134.42	60600	60800	58300	80400	43400	61900	59277.97	27.94	2178	63966	62932	62066	61032	60166	63450	61550	985	18500	5000	45800	100	1	19700793	11525	10.33	0.75	12	0.70	5661.00	78141.00	93000	20230725	-37.10	32200	20221025	81.68	93000	-37.10	20230725	48400	20.87	20230411	93000	-37.10	20230725	32200	81.68	20221025	1.27	N	267270	5000	985 억	5503737	N	N	3	N	N
68	20231019	140926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59000	-2900	5	-4.68	7364694700	124132	121.14	60600	60800	58300	80400	43400	61900	59329.54	27.94	4716	63966	62932	62066	61032	60166	63450	61550	985	18500	5000	45800	100	1	19700793	11623	10.42	0.76	12	0.63	5661.00	78141.00	93000	20230725	-36.56	32200	20221025	83.23	93000	-36.56	20230725	48400	21.90	20230411	93000	-36.56	20230725	32200	83.23	20221025	1.27	N	267270	5000	985 억	5503737	N	N	3	N	N
69	20231019	130916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58800	-3100	5	-5.01	6786231300	114299	111.54	60600	60800	58300	80400	43400	61900	59372.62	27.94	3815	63966	62932	62066	61032	60166	63450	61550	985	18500	5000	45800	100	1	19700793	11584	10.39	0.75	12	0.58	5661.00	78141.00	93000	20230725	-36.77	32200	20221025	82.61	93000	-36.77	20230725	48400	21.49	20230411	93000	-36.77	20230725	32200	82.61	20221025	1.27	N	267270	5000	985 억	5503737	N	N	3	N	N
70	20231019	120924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58400	-3500	5	-5.65	6361139700	107033	104.45	60600	60800	58300	80400	43400	61900	59431.57	27.94	3107	63966	62932	62066	61032	60166	63450	61550	985	18500	5000	45800	100	1	19700793	11505	10.32	0.75	12	0.54	5661.00	78141.00	93000	20230725	-37.20	32200	20221025	81.37	93000	-37.20	20230725	48400	20.66	20230411	93000	-37.20	20230725	32200	81.37	20221025	1.27	N	267270	5000	985 억	5503737	N	N	3	N	N
71	20231019	110917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58800	-3100	5	-5.01	5360925800	89933	87.76	60600	60800	58500	80400	43400	61900	59610.22	27.94	187	63966	62932	62066	61032	60166	63450	61550	985	18500	5000	45800	100	1	19700793	11584	10.39	0.75	12	0.46	5661.00	78141.00	93000	20230725	-36.77	32200	20221025	82.61	93000	-36.77	20230725	48400	21.49	20230411	93000	-36.77	20230725	32200	82.61	20221025	1.27	N	267270	5000	985 억	5503737	N	N	3	N	N
72	20231019	100912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59800	-2100	5	-3.39	2817857100	46956	45.82	60600	60800	59300	80400	43400	61900	60010.59	27.94	-1833	63966	62932	62066	61032	60166	63450	61550	985	18500	5000	45800	100	1	19700793	11781	10.56	0.77	12	0.24	5661.00	78141.00	93000	20230725	-35.70	32200	20221025	85.71	93000	-35.70	20230725	48400	23.55	20230411	93000	-35.70	20230725	32200	85.71	20221025	1.27	N	267270	5000	985 억	5503737	N	N	3	N	N
73	20231019	090921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60100	-1800	5	-2.91	682309200	11304	11.03	60600	60800	60000	80400	43400	61900	60359.98	27.94	-1085	63966	62932	62066	61032	60166	63450	61550	985	18500	5000	45800	100	1	19700793	11840	10.62	0.77	12	0.06	5661.00	78141.00	93000	20230725	-35.38	32200	20221025	86.65	93000	-35.38	20230725	48400	24.17	20230411	93000	-35.38	20230725	32200	86.65	20221025	1.27	N	267270	5000	985 억	5503737	N	N	3	N	N
74	20231018	160925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61900	500	2	0.81	6313215600	101465	92.77	61400	63100	61200	79800	43000	61400	62221.30	27.87	13515	63533	62466	61733	60666	59933	62100	60300	985	18400	5000	45430	100	1	19700793	12195	10.93	0.79	12	0.52	5661.00	78141.00	93000	20230725	-33.44	32200	20221014	92.24	93000	-33.44	20230725	48400	27.89	20230411	93000	-33.44	20230725	32200	92.24	20221025	1.25	N	267270	5000	985 억	5490207	N	N	3	N	N
75	20231018	150915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62100	700	2	1.14	5532292700	88853	81.24	61400	63100	61200	79800	43000	61400	62263.72	27.87	14254	63533	62466	61733	60666	59933	62100	60300	985	18400	5000	45430	100	1	19700793	12234	10.97	0.79	12	0.45	5661.00	78141.00	93000	20230725	-33.23	32200	20221014	92.86	93000	-33.23	20230725	48400	28.31	20230411	93000	-33.23	20230725	32200	92.86	20221025	1.25	N	267270	5000	985 억	5490207	N	N	0	N	N
76	20231018	140903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62300	900	2	1.47	4729369200	75905	69.40	61400	63100	61200	79800	43000	61400	62306.78	27.87	10399	63533	62466	61733	60666	59933	62100	60300	985	18400	5000	45430	100	1	19700793	12274	11.01	0.80	12	0.39	5661.00	78141.00	93000	20230725	-33.01	32200	20221014	93.48	93000	-33.01	20230725	48400	28.72	20230411	93000	-33.01	20230725	32200	93.48	20221025	1.25	N	267270	5000	985 억	5490207	N	N	0	N	N
77	20231018	130900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62400	1000	2	1.63	4082686500	65524	59.91	61400	63100	61200	79800	43000	61400	62308.68	27.87	8032	63533	62466	61733	60666	59933	62100	60300	985	18400	5000	45430	100	1	19700793	12293	11.02	0.80	12	0.33	5661.00	78141.00	93000	20230725	-32.90	32200	20221014	93.79	93000	-32.90	20230725	48400	28.93	20230411	93000	-32.90	20230725	32200	93.79	20221025	1.25	N	267270	5000	985 억	5490207	N	N	0	N	N
78	20231018	120917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	1100	2	1.79	3649623600	58580	53.56	61400	63100	61200	79800	43000	61400	62301.99	27.87	9004	63533	62466	61733	60666	59933	62100	60300	985	18400	5000	45430	100	1	19700793	12313	11.04	0.80	12	0.30	5661.00	78141.00	93000	20230725	-32.80	32200	20221014	94.10	93000	-32.80	20230725	48400	29.13	20230411	93000	-32.80	20230725	32200	94.10	20221025	1.25	N	267270	5000	985 억	5490207	N	N	0	N	N
79	20231018	110909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62200	800	2	1.30	3208585300	51508	47.09	61400	63100	61200	79800	43000	61400	62293.47	27.87	8484	63533	62466	61733	60666	59933	62100	60300	985	18400	5000	45430	100	1	19700793	12254	10.99	0.80	12	0.26	5661.00	78141.00	93000	20230725	-33.12	32200	20221014	93.17	93000	-33.12	20230725	48400	28.51	20230411	93000	-33.12	20230725	32200	93.17	20221025	1.25	N	267270	5000	985 억	5490207	N	N	0	N	N
80	20231018	100920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62100	700	2	1.14	2605139700	41801	38.22	61400	63100	61200	79800	43000	61400	62323.09	27.87	10049	63533	62466	61733	60666	59933	62100	60300	985	18400	5000	45430	100	1	19700793	12234	10.97	0.79	12	0.21	5661.00	78141.00	93000	20230725	-33.23	32200	20221014	92.86	93000	-33.23	20230725	48400	28.31	20230411	93000	-33.23	20230725	32200	92.86	20221025	1.25	N	267270	5000	985 억	5490207	N	N	0	N	N
81	20231018	090905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61800	400	2	0.65	504880000	8182	7.48	61400	62000	61200	79800	43000	61400	61707.31	27.87	2669	63533	62466	61733	60666	59933	62100	60300	985	18400	5000	45430	100	1	19700793	12175	10.92	0.79	12	0.04	5661.00	78141.00	93000	20230725	-33.55	32200	20221014	91.93	93000	-33.55	20230725	48400	27.69	20230411	93000	-33.55	20230725	32200	91.93	20221025	1.25	N	267270	5000	985 억	5490207	N	N	0	N	N
82	20231017	160907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61400	-600	5	-0.97	6688010600	108578	69.16	62000	62800	61000	80600	43400	62000	61596.90	27.81	11913	64000	63000	61600	60600	59200	62300	59900	985	18600	5000	45880	100	1	19700793	12096	10.85	0.79	12	0.55	5661.00	78141.00	93000	20230725	-33.98	31650	20221013	94.00	93000	-33.98	20230725	48400	26.86	20230411	93000	-33.98	20230725	32200	90.68	20221025	1.16	N	267270	5000	985 억	5477830	N	N	0	N	N
83	20231017	150916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61600	-400	5	-0.65	6366902700	103350	65.83	62000	62800	61000	80600	43400	62000	61605.25	27.81	9763	64000	63000	61600	60600	59200	62300	59900	985	18600	5000	45880	100	1	19700793	12136	10.88	0.79	12	0.52	5661.00	78141.00	93000	20230725	-33.76	31650	20221013	94.63	93000	-33.76	20230725	48400	27.27	20230411	93000	-33.76	20230725	32200	91.30	20221025	1.16	N	267270	5000	985 억	5477830	N	N	0	N	N
84	20231017	140918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	-500	5	-0.81	5331902500	86507	55.10	62000	62800	61000	80600	43400	62000	61635.50	27.81	6012	64000	63000	61600	60600	59200	62300	59900	985	18600	5000	45880	100	1	19700793	12116	10.86	0.79	12	0.44	5661.00	78141.00	93000	20230725	-33.87	31650	20221013	94.31	93000	-33.87	20230725	48400	27.07	20230411	93000	-33.87	20230725	32200	90.99	20221025	1.16	N	267270	5000	985 억	5477830	N	N	0	N	N
85	20231017	130910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61700	-300	5	-0.48	4492098900	72895	46.43	62000	62800	61000	80600	43400	62000	61624.24	27.81	2115	64000	63000	61600	60600	59200	62300	59900	985	18600	5000	45880	100	1	19700793	12155	10.90	0.79	12	0.37	5661.00	78141.00	93000	20230725	-33.66	31650	20221013	94.94	93000	-33.66	20230725	48400	27.48	20230411	93000	-33.66	20230725	32200	91.61	20221025	1.16	N	267270	5000	985 억	5477830	N	N	0	N	N
86	20231017	120913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	-500	5	-0.81	3948281600	64069	40.81	62000	62800	61000	80600	43400	62000	61625.46	27.81	-904	64000	63000	61600	60600	59200	62300	59900	985	18600	5000	45880	100	1	19700793	12116	10.86	0.79	12	0.33	5661.00	78141.00	93000	20230725	-33.87	31650	20221013	94.31	93000	-33.87	20230725	48400	27.07	20230411	93000	-33.87	20230725	32200	90.99	20221025	1.16	N	267270	5000	985 억	5477830	N	N	0	N	N
87	20231017	110902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	-700	5	-1.13	3067524600	49742	31.68	62000	62800	61000	80600	43400	62000	61668.70	27.81	-6094	64000	63000	61600	60600	59200	62300	59900	985	18600	5000	45880	100	1	19700793	12077	10.83	0.78	12	0.25	5661.00	78141.00	93000	20230725	-34.09	31650	20221013	93.68	93000	-34.09	20230725	48400	26.65	20230411	93000	-34.09	20230725	32200	90.37	20221025	1.16	N	267270	5000	985 억	5477830	N	N	0	N	N
88	20231017	100856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61600	-400	5	-0.65	1998126800	32277	20.56	62000	62800	61200	80600	43400	62000	61905.59	27.81	-5965	64000	63000	61600	60600	59200	62300	59900	985	18600	5000	45880	100	1	19700793	12136	10.88	0.79	12	0.16	5661.00	78141.00	93000	20230725	-33.76	31650	20221013	94.63	93000	-33.76	20230725	48400	27.27	20230411	93000	-33.76	20230725	32200	91.30	20221025	1.16	N	267270	5000	985 억	5477830	N	N	0	N	N
89	20231017	090907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	500	2	0.81	436699000	6996	4.46	62000	62800	62000	80600	43400	62000	62421.24	27.81	702	64000	63000	61600	60600	59200	62300	59900	985	18600	5000	45880	100	1	19700793	12313	11.04	0.80	12	0.04	5661.00	78141.00	93000	20230725	-32.80	31650	20221013	97.47	93000	-32.80	20230725	48400	29.13	20230411	93000	-32.80	20230725	32200	94.10	20221025	1.16	N	267270	5000	985 억	5477830	N	N	0	N	N
90	20231016	160904	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	-1000	5	-1.59	9514386000	156088	133.69	62200	62600	60200	81900	44100	63000	60953.49	27.70	13729	66600	64800	63500	61700	60400	64150	61050	985	18900	5000	46620	100	1	19700793	12214	10.95	0.79	12	0.79	5661.00	78141.00	93000	20230725	-33.33	31650	20221013	95.89	93000	-33.33	20230725	48400	28.10	20230411	93000	-33.33	20230725	32200	92.55	20221025	1.19	N	267270	5000	985 억	5457328	N	N	0	N	N
91	20231016	150905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61800	-1200	5	-1.90	8772220000	144107	123.43	62200	62600	60200	81900	44100	63000	60872.96	27.70	19894	66600	64800	63500	61700	60400	64150	61050	985	18900	5000	46620	100	1	19700793	12175	10.92	0.79	12	0.73	5661.00	78141.00	93000	20230725	-33.55	31650	20221013	95.26	93000	-33.55	20230725	48400	27.69	20230411	93000	-33.55	20230725	32200	91.93	20221025	1.19	N	267270	5000	985 억	5457328	N	N	0	N	N
92	20231016	140907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60600	-2400	5	-3.81	7269984400	119522	102.37	62200	62600	60200	81900	44100	63000	60825.49	27.70	11449	66600	64800	63500	61700	60400	64150	61050	985	18900	5000	46620	100	1	19700793	11939	10.70	0.78	12	0.61	5661.00	78141.00	93000	20230725	-34.84	31650	20221013	91.47	93000	-34.84	20230725	48400	25.21	20230411	93000	-34.84	20230725	32200	88.20	20221025	1.19	N	267270	5000	985 억	5457328	N	N	0	N	N
93	20231016	130900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60500	-2500	5	-3.97	6094471900	100066	85.71	62200	62600	60200	81900	44100	63000	60904.52	27.70	7429	66600	64800	63500	61700	60400	64150	61050	985	18900	5000	46620	100	1	19700793	11919	10.69	0.77	12	0.51	5661.00	78141.00	93000	20230725	-34.95	31650	20221013	91.15	93000	-34.95	20230725	48400	25.00	20230411	93000	-34.95	20230725	32200	87.89	20221025	1.19	N	267270	5000	985 억	5457328	N	N	0	N	N
94	20231016	120901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60800	-2200	5	-3.49	5368791500	88102	75.46	62200	62600	60200	81900	44100	63000	60938.36	27.70	4895	66600	64800	63500	61700	60400	64150	61050	985	18900	5000	46620	100	1	19700793	11978	10.74	0.78	12	0.45	5661.00	78141.00	93000	20230725	-34.62	31650	20221013	92.10	93000	-34.62	20230725	48400	25.62	20230411	93000	-34.62	20230725	32200	88.82	20221025	1.19	N	267270	5000	985 억	5457328	N	N	0	N	N
95	20231016	110855	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60400	-2600	5	-4.13	4104313400	67244	57.59	62200	62600	60200	81900	44100	63000	61036.13	27.70	-3460	66600	64800	63500	61700	60400	64150	61050	985	18900	5000	46620	100	1	19700793	11899	10.67	0.77	12	0.34	5661.00	78141.00	93000	20230725	-35.05	31650	20221013	90.84	93000	-35.05	20230725	48400	24.79	20230411	93000	-35.05	20230725	32200	87.58	20221025	1.19	N	267270	5000	985 억	5457328	N	N	0	N	N
96	20231016	100851	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61100	-1900	5	-3.02	2748356400	44822	38.39	62200	62600	60200	81900	44100	63000	61317.13	27.70	-7790	66600	64800	63500	61700	60400	64150	61050	985	18900	5000	46620	100	1	19700793	12037	10.79	0.78	12	0.23	5661.00	78141.00	93000	20230725	-34.30	31650	20221013	93.05	93000	-34.30	20230725	48400	26.24	20230411	93000	-34.30	20230725	32200	89.75	20221025	1.19	N	267270	5000	985 억	5457328	N	N	0	N	N
97	20231016	090853	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62300	-700	5	-1.11	375159900	6031	5.17	62200	62400	62000	81900	44100	63000	62205.26	27.70	-1477	66600	64800	63500	61700	60400	64150	61050	985	18900	5000	46620	100	1	19700793	12274	11.01	0.80	12	0.03	5661.00	78141.00	93000	20230725	-33.01	31650	20221013	96.84	93000	-33.01	20230725	48400	28.72	20230411	93000	-33.01	20230725	32200	93.48	20221025	1.19	N	267270	5000	985 억	5457328	N	N	0	N	N
98	20231012	160920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64800	1400	2	2.21	4526541700	70121	99.82	63700	65000	63700	82400	44400	63400	64553.16	27.81	-1187	65133	64266	63633	62766	62133	63950	62450	985	19000	5000	46910	100	1	19700793	12766	11.45	0.83	12	0.36	5661.00	78141.00	93000	20230725	-30.32	31650	20221013	104.74	93000	-30.32	20230725	48400	33.88	20230411	93000	-30.32	20230725	31650	104.74	20221013	1.16	N	267270	5000	985 억	5479627	N	N	2	N	N
99	20231012	150858	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64700	1300	2	2.05	4387383800	67971	96.76	63700	65000	63700	82400	44400	63400	64547.88	27.81	-271	65133	64266	63633	62766	62133	63950	62450	985	19000	5000	46910	100	1	19700793	12746	11.43	0.83	12	0.35	5661.00	78141.00	93000	20230725	-30.43	31650	20221013	104.42	93000	-30.43	20230725	48400	33.68	20230411	93000	-30.43	20230725	31650	104.42	20221013	1.16	N	267270	5000	985 억	5479627	N	N	2	N	N
100	20231012	140900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64400	1000	2	1.58	3763684100	58305	83.00	63700	65000	63700	82400	44400	63400	64551.65	27.81	2174	65133	64266	63633	62766	62133	63950	62450	985	19000	5000	46910	100	1	19700793	12687	11.38	0.82	12	0.30	5661.00	78141.00	93000	20230725	-30.75	31650	20221013	103.48	93000	-30.75	20230725	48400	33.06	20230411	93000	-30.75	20230725	31650	103.48	20221013	1.16	N	267270	5000	985 억	5479627	N	N	2	N	N
101	20231012	130900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64500	1100	2	1.74	3356960300	52002	74.03	63700	65000	63700	82400	44400	63400	64554.45	27.81	3173	65133	64266	63633	62766	62133	63950	62450	985	19000	5000	46910	100	1	19700793	12707	11.39	0.83	12	0.26	5661.00	78141.00	93000	20230725	-30.65	31650	20221013	103.79	93000	-30.65	20230725	48400	33.26	20230411	93000	-30.65	20230725	31650	103.79	20221013	1.16	N	267270	5000	985 억	5479627	N	N	2	N	N
102	20231012	120910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64300	900	2	1.42	3051016400	47247	67.26	63700	65000	63700	82400	44400	63400	64575.88	27.81	4995	65133	64266	63633	62766	62133	63950	62450	985	19000	5000	46910	100	1	19700793	12668	11.36	0.82	12	0.24	5661.00	78141.00	93000	20230725	-30.86	31650	20221013	103.16	93000	-30.86	20230725	48400	32.85	20230411	93000	-30.86	20230725	31650	103.16	20221013	1.16	N	267270	5000	985 억	5479627	N	N	2	N	N
103	20231012	110909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64500	1100	2	1.74	2760244900	42738	60.84	63700	65000	63700	82400	44400	63400	64585.26	27.81	5353	65133	64266	63633	62766	62133	63950	62450	985	19000	5000	46910	100	1	19700793	12707	11.39	0.83	12	0.22	5661.00	78141.00	93000	20230725	-30.65	31650	20221013	103.79	93000	-30.65	20230725	48400	33.26	20230411	93000	-30.65	20230725	31650	103.79	20221013	1.16	N	267270	5000	985 억	5479627	N	N	2	N	N
104	20231012	100902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64800	1400	2	2.21	2264219900	35055	49.90	63700	65000	63700	82400	44400	63400	64590.50	27.81	6444	65133	64266	63633	62766	62133	63950	62450	985	19000	5000	46910	100	1	19700793	12766	11.45	0.83	12	0.18	5661.00	78141.00	93000	20230725	-30.32	31650	20221013	104.74	93000	-30.32	20230725	48400	33.88	20230411	93000	-30.32	20230725	31650	104.74	20221013	1.16	N	267270	5000	985 억	5479627	N	N	2	N	N
105	20231012	090909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64600	1200	2	1.89	660548000	10260	14.61	63700	65000	63700	82400	44400	63400	64380.90	27.81	4480	65133	64266	63633	62766	62133	63950	62450	985	19000	5000	46910	100	1	19700793	12727	11.41	0.83	12	0.05	5661.00	78141.00	93000	20230725	-30.54	31650	20221013	104.11	93000	-30.54	20230725	48400	33.47	20230411	93000	-30.54	20230725	31650	104.11	20221013	1.16	N	267270	5000	985 억	5479627	N	N	2	N	N
106	20231011	160857	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63400	800	2	1.28	4421197800	69469	44.67	63700	64500	63000	81300	43900	62600	63642.93	27.80	475	66466	64532	63266	61332	60066	63900	60700	985	18700	5000	46320	100	1	19700793	12490	11.20	0.81	12	0.35	5661.00	78141.00	93000	20230725	-31.83	31650	20221013	100.32	93000	-31.83	20230725	48400	30.99	20230411	93000	-31.83	20230725	31650	100.32	20221013	1.13	N	267270	5000	985 억	5477002	N	N	2	N	N
107	20231011	150902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63200	600	2	0.96	4114060800	64622	41.55	63700	64500	63000	81300	43900	62600	63663.47	27.80	-858	66466	64532	63266	61332	60066	63900	60700	985	18700	5000	46320	100	1	19700793	12451	11.16	0.81	12	0.33	5661.00	78141.00	93000	20230725	-32.04	31650	20221013	99.68	93000	-32.04	20230725	48400	30.58	20230411	93000	-32.04	20230725	31650	99.68	20221013	1.13	N	267270	5000	985 억	5477002	N	N	2	N	N
108	20231011	140906	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63400	800	2	1.28	3363994000	52794	33.94	63700	64500	63000	81300	43900	62600	63719.25	27.80	-1460	66466	64532	63266	61332	60066	63900	60700	985	18700	5000	46320	100	1	19700793	12490	11.20	0.81	12	0.27	5661.00	78141.00	93000	20230725	-31.83	31650	20221013	100.32	93000	-31.83	20230725	48400	30.99	20230411	93000	-31.83	20230725	31650	100.32	20221013	1.13	N	267270	5000	985 억	5477002	N	N	2	N	N
109	20231011	130855	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63800	1200	2	1.92	2772359600	43488	27.96	63700	64500	63000	81300	43900	62600	63749.99	27.80	-1156	66466	64532	63266	61332	60066	63900	60700	985	18700	5000	46320	100	1	19700793	12569	11.27	0.82	12	0.22	5661.00	78141.00	93000	20230725	-31.40	31650	20221013	101.58	93000	-31.40	20230725	48400	31.82	20230411	93000	-31.40	20230725	31650	101.58	20221013	1.13	N	267270	5000	985 억	5477002	N	N	2	N	N
110	20231011	120912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63600	1000	2	1.60	2482111700	38936	25.03	63700	64500	63000	81300	43900	62600	63748.50	27.80	-1765	66466	64532	63266	61332	60066	63900	60700	985	18700	5000	46320	100	1	19700793	12530	11.23	0.81	12	0.20	5661.00	78141.00	93000	20230725	-31.61	31650	20221013	100.95	93000	-31.61	20230725	48400	31.40	20230411	93000	-31.61	20230725	31650	100.95	20221013	1.13	N	267270	5000	985 억	5477002	N	N	2	N	N
111	20231011	110906	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63500	900	2	1.44	2094167800	32847	21.12	63700	64500	63000	81300	43900	62600	63755.22	27.80	-788	66466	64532	63266	61332	60066	63900	60700	985	18700	5000	46320	100	1	19700793	12510	11.22	0.81	12	0.17	5661.00	78141.00	93000	20230725	-31.72	31650	20221013	100.63	93000	-31.72	20230725	48400	31.20	20230411	93000	-31.72	20230725	31650	100.63	20221013	1.13	N	267270	5000	985 억	5477002	N	N	2	N	N
112	20231011	100859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63100	500	2	0.80	1456883900	22805	14.66	63700	64500	63000	81300	43900	62600	63884.41	27.80	26	66466	64532	63266	61332	60066	63900	60700	985	18700	5000	46320	100	1	19700793	12431	11.15	0.81	12	0.12	5661.00	78141.00	93000	20230725	-32.15	31650	20221013	99.37	93000	-32.15	20230725	48400	30.37	20230411	93000	-32.15	20230725	31650	99.37	20221013	1.13	N	267270	5000	985 억	5477002	N	N	2	N	N
113	20231011	090903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64400	1800	2	2.88	491831600	7679	4.94	63700	64500	63300	81300	43900	62600	64048.91	27.80	2657	66466	64532	63266	61332	60066	63900	60700	985	18700	5000	46320	100	1	19700793	12687	11.38	0.82	12	0.04	5661.00	78141.00	93000	20230725	-30.75	31650	20221013	103.48	93000	-30.75	20230725	48400	33.06	20230411	93000	-30.75	20230725	31650	103.48	20221013	1.13	N	267270	5000	985 억	5477002	N	N	2	N	N
114	20231010	161509	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62600	-1300	5	-2.03	9865710400	154706	151.95	63900	65200	62000	83000	44800	63900	63772.65	27.69	7568	66100	65000	64300	63200	62500	64650	62850	985	19100	5000	47280	100	1	19700793	12333	11.06	0.80	12	0.79	5661.00	78141.00	93000	20230725	-32.69	31650	20221013	97.79	93000	-32.69	20230725	48400	29.34	20230411	93000	-32.69	20230725	31650	97.79	20221013	1.12	N	267270	5000	985 억	5455172	N	N	2	N	N
115	20231010	150851	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62300	-1600	5	-2.50	9298004500	145602	143.01	63900	65200	62000	83000	44800	63900	63859.04	27.69	5398	66100	65000	64300	63200	62500	64650	62850	985	19100	5000	47280	100	1	19700793	12274	11.01	0.80	12	0.74	5661.00	78141.00	93000	20230725	-33.01	31650	20221013	96.84	93000	-33.01	20230725	48400	28.72	20230411	93000	-33.01	20230725	31650	96.84	20221013	1.12	N	267270	5000	985 억	5455172	N	N	0	N	N
116	20231010	140856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62900	-1000	5	-1.56	7933618200	123760	121.55	63900	65200	62600	83000	44800	63900	64104.87	27.69	-425	66100	65000	64300	63200	62500	64650	62850	985	19100	5000	47280	100	1	19700793	12392	11.11	0.80	12	0.63	5661.00	78141.00	93000	20230725	-32.37	31650	20221013	98.74	93000	-32.37	20230725	48400	29.96	20230411	93000	-32.37	20230725	31650	98.74	20221013	1.12	N	267270	5000	985 억	5455172	N	N	0	N	N
117	20231010	130849	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62900	-1000	5	-1.56	7014771700	109134	107.19	63900	65200	62800	83000	44800	63900	64276.68	27.69	-4539	66100	65000	64300	63200	62500	64650	62850	985	19100	5000	47280	100	1	19700793	12392	11.11	0.80	12	0.55	5661.00	78141.00	93000	20230725	-32.37	31650	20221013	98.74	93000	-32.37	20230725	48400	29.96	20230411	93000	-32.37	20230725	31650	98.74	20221013	1.12	N	267270	5000	985 억	5455172	N	N	0	N	N
118	20231010	120847	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64000	100	2	0.16	5947195400	92281	90.64	63900	65200	63500	83000	44800	63900	64446.59	27.69	-6639	66100	65000	64300	63200	62500	64650	62850	985	19100	5000	47280	100	1	19700793	12609	11.31	0.82	12	0.47	5661.00	78141.00	93000	20230725	-31.18	31650	20221013	102.21	93000	-31.18	20230725	48400	32.23	20230411	93000	-31.18	20230725	31650	102.21	20221013	1.12	N	267270	5000	985 억	5455172	N	N	0	N	N
119	20231010	110831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64300	400	2	0.63	5094270100	78971	77.56	63900	65200	63500	83000	44800	63900	64508.11	27.69	-2225	66100	65000	64300	63200	62500	64650	62850	985	19100	5000	47280	100	1	19700793	12668	11.36	0.82	12	0.40	5661.00	78141.00	93000	20230725	-30.86	31650	20221013	103.16	93000	-30.86	20230725	48400	32.85	20230411	93000	-30.86	20230725	31650	103.16	20221013	1.12	N	267270	5000	985 억	5455172	N	N	0	N	N
120	20231010	100841	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64500	600	2	0.94	4375966400	67864	66.65	63900	65200	63500	83000	44800	63900	64481.41	27.69	-1186	66100	65000	64300	63200	62500	64650	62850	985	19100	5000	47280	100	1	19700793	12707	11.39	0.83	12	0.34	5661.00	78141.00	93000	20230725	-30.65	31650	20221013	103.79	93000	-30.65	20230725	48400	33.26	20230411	93000	-30.65	20230725	31650	103.79	20221013	1.12	N	267270	5000	985 억	5455172	N	N	0	N	N
121	20231010	090836	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64200	300	2	0.47	970733600	15072	14.80	63900	65000	63900	83000	44800	63900	64406.42	27.69	97	66100	65000	64300	63200	62500	64650	62850	985	19100	5000	47280	100	1	19700793	12648	11.34	0.82	12	0.08	5661.00	78141.00	93000	20230725	-30.97	31650	20221013	102.84	93000	-30.97	20230725	48400	32.64	20230411	93000	-30.97	20230725	31650	102.84	20221013	1.12	N	267270	5000	985 억	5455172	N	N	0	N	N
122	20231006	160843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63900	-1000	5	-1.54	6463294500	100750	53.13	64300	65400	63600	84300	45500	64900	64152.12	27.71	-6460	70833	67866	65933	62966	61033	66900	62000	985	19400	5000	48020	100	1	19700793	12589	11.29	0.82	12	0.51	5661.00	78141.00	93000	20230725	-31.29	31650	20221013	101.90	93000	-31.29	20230725	48400	32.02	20230411	93000	-31.29	20230725	31650	101.90	20221013	1.11	N	267270	5000	985 억	5459832	N	N	0	N	N
123	20231006	150831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63600	-1300	5	-2.00	5965349300	92950	49.02	64300	65400	63600	84300	45500	64900	64177.74	27.71	-6748	70833	67866	65933	62966	61033	66900	62000	985	19400	5000	48020	100	1	19700793	12530	11.23	0.81	12	0.47	5661.00	78141.00	93000	20230725	-31.61	31650	20221013	100.95	93000	-31.61	20230725	48400	31.40	20230411	93000	-31.61	20230725	31650	100.95	20221013	1.11	N	267270	5000	985 억	5459832	N	N	0	N	N
124	20231006	140833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64100	-800	5	-1.23	4551228400	70755	37.31	64300	65400	63700	84300	45500	64900	64323.45	27.71	-5645	70833	67866	65933	62966	61033	66900	62000	985	19400	5000	48020	100	1	19700793	12628	11.32	0.82	12	0.36	5661.00	78141.00	93000	20230725	-31.08	31650	20221013	102.53	93000	-31.08	20230725	48400	32.44	20230411	93000	-31.08	20230725	31650	102.53	20221013	1.11	N	267270	5000	985 억	5459832	N	N	0	N	N
125	20231006	130823	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64600	-300	5	-0.46	4155682500	64596	34.07	64300	65400	63700	84300	45500	64900	64333.09	27.71	-5530	70833	67866	65933	62966	61033	66900	62000	985	19400	5000	48020	100	1	19700793	12727	11.41	0.83	12	0.33	5661.00	78141.00	93000	20230725	-30.54	31650	20221013	104.11	93000	-30.54	20230725	48400	33.47	20230411	93000	-30.54	20230725	31650	104.11	20221013	1.11	N	267270	5000	985 억	5459832	N	N	0	N	N
126	20231006	120821	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64200	-700	5	-1.08	3644717700	56674	29.89	64300	65400	63700	84300	45500	64900	64309.82	27.71	-7252	70833	67866	65933	62966	61033	66900	62000	985	19400	5000	48020	100	1	19700793	12648	11.34	0.82	12	0.29	5661.00	78141.00	93000	20230725	-30.97	31650	20221013	102.84	93000	-30.97	20230725	48400	32.64	20230411	93000	-30.97	20230725	31650	102.84	20221013	1.11	N	267270	5000	985 억	5459832	N	N	0	N	N
127	20231006	110815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64100	-800	5	-1.23	2483538600	38504	20.31	64300	65400	64000	84300	45500	64900	64500.39	27.71	-5126	70833	67866	65933	62966	61033	66900	62000	985	19400	5000	48020	100	1	19700793	12628	11.32	0.82	12	0.20	5661.00	78141.00	93000	20230725	-31.08	31650	20221013	102.53	93000	-31.08	20230725	48400	32.44	20230411	93000	-31.08	20230725	31650	102.53	20221013	1.11	N	267270	5000	985 억	5459832	N	N	0	N	N
128	20231006	100820	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64300	-600	5	-0.92	1676964900	25946	13.68	64300	65400	64000	84300	45500	64900	64632.49	27.71	-4340	70833	67866	65933	62966	61033	66900	62000	985	19400	5000	48020	100	1	19700793	12668	11.36	0.82	12	0.13	5661.00	78141.00	93000	20230725	-30.86	31650	20221013	103.16	93000	-30.86	20230725	48400	32.85	20230411	93000	-30.86	20230725	31650	103.16	20221013	1.11	N	267270	5000	985 억	5459832	N	N	0	N	N
129	20231006	090814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64900	0	3	0.00	209928600	3239	1.71	64300	65300	64300	84300	45500	64900	64811.72	27.71	-1022	70833	67866	65933	62966	61033	66900	62000	985	19400	5000	48020	100	1	19700793	12786	11.46	0.83	12	0.02	5661.00	78141.00	93000	20230725	-30.22	31650	20221013	105.06	93000	-30.22	20230725	48400	34.09	20230411	93000	-30.22	20230725	31650	105.06	20221013	1.11	N	267270	5000	985 억	5459832	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History