KissMeData/018880/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160333	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6880	-220	5	-3.10	7116387110	1024716	248.35	7110	7150	6880	9230	4970	7100	6944.77	16.42	0	-113884	7186	7142	7096	7052	7006	7145	7055	534	2130	100	5250	10	1	533800000	36725	181.05	1.64	12	0.19	38.00	4191.00	10170	20230510	-32.35	6880	20231031	0.00	10170	-32.35	20230510	6880	0.00	20231031	10170	-32.35	20230510	6880	0.00	20231031	0.17	Y	018880	100	533 억	87670512	N	N	154930	N	N
3	20231031	150337	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6930	-170	5	-2.39	5217563780	749030	181.54	7110	7150	6900	9230	4970	7100	6965.76	16.42	0	-120879	7186	7142	7096	7052	7006	7145	7055	534	2130	100	5250	10	1	533800000	36992	182.37	1.65	12	0.14	38.00	4191.00	10170	20230510	-31.86	6900	20231031	0.43	10170	-31.86	20230510	6900	0.43	20231031	10170	-31.86	20230510	6900	0.43	20231031	0.17	Y	018880	100	533 억	87670512	N	N	90182	N	N
4	20231031	140340	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6920	-180	5	-2.54	4365670910	626044	151.73	7110	7150	6900	9230	4970	7100	6973.43	16.42	0	-95253	7186	7142	7096	7052	7006	7145	7055	534	2130	100	5250	10	1	533800000	36939	182.11	1.65	12	0.12	38.00	4191.00	10170	20230510	-31.96	6900	20231031	0.29	10170	-31.96	20230510	6900	0.29	20231031	10170	-31.96	20230510	6900	0.29	20231031	0.17	Y	018880	100	533 억	87670512	N	N	90182	N	N
5	20231031	130337	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6930	-170	5	-2.39	3703279260	530281	128.52	7110	7150	6900	9230	4970	7100	6983.62	16.42	0	-85356	7186	7142	7096	7052	7006	7145	7055	534	2130	100	5250	10	1	533800000	36992	182.37	1.65	12	0.10	38.00	4191.00	10170	20230510	-31.86	6900	20231031	0.43	10170	-31.86	20230510	6900	0.43	20231031	10170	-31.86	20230510	6900	0.43	20231031	0.17	Y	018880	100	533 억	87670512	N	N	90182	N	N
6	20231031	120332	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6960	-140	5	-1.97	2791314880	398661	96.62	7110	7150	6950	9230	4970	7100	7001.73	16.42	0	-94911	7186	7142	7096	7052	7006	7145	7055	534	2130	100	5250	10	1	533800000	37152	183.16	1.66	12	0.07	38.00	4191.00	10170	20230510	-31.56	6950	20231031	0.14	10170	-31.56	20230510	6950	0.14	20231031	10170	-31.56	20230510	6950	0.14	20231031	0.17	Y	018880	100	533 억	87670512	N	N	90182	N	N
7	20231031	110344	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	-90	5	-1.27	2135610540	304615	73.83	7110	7150	6970	9230	4970	7100	7010.85	16.42	0	-81115	7186	7142	7096	7052	7006	7145	7055	534	2130	100	5250	10	1	533800000	37419	184.47	1.67	12	0.06	38.00	4191.00	10170	20230510	-31.07	6960	20231026	0.72	10170	-31.07	20230510	6960	0.72	20231026	10170	-31.07	20230510	6960	0.72	20231026	0.17	Y	018880	100	533 억	87670512	N	N	90182	N	N
8	20231031	100340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6990	-110	5	-1.55	1727482640	246252	59.68	7110	7150	6970	9230	4970	7100	7015.10	16.42	0	-83167	7186	7142	7096	7052	7006	7145	7055	534	2130	100	5250	10	1	533800000	37313	183.95	1.67	12	0.05	38.00	4191.00	10170	20230510	-31.27	6960	20231026	0.43	10170	-31.27	20230510	6960	0.43	20231026	10170	-31.27	20230510	6960	0.43	20231026	0.17	Y	018880	100	533 억	87670512	N	N	90182	N	N
9	20231031	090336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	-30	5	-0.42	263220080	37112	8.99	7110	7150	7060	9230	4970	7100	7092.59	16.42	0	-14926	7186	7142	7096	7052	7006	7145	7055	534	2130	100	5250	10	1	533800000	37740	186.05	1.69	12	0.01	38.00	4191.00	10170	20230510	-30.48	6960	20231026	1.58	10170	-30.48	20230510	6960	1.58	20231026	10170	-30.48	20230510	6960	1.58	20231026	0.17	Y	018880	100	533 억	87670512	N	N	90182	N	N
10	20231030	160333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	-40	5	-0.56	2904306690	409875	79.73	7100	7140	7050	9280	5000	7140	7085.83	16.43	0	-64443	7313	7226	7143	7056	6973	7185	7015	534	2140	100	5280	10	1	533800000	37900	186.84	1.69	12	0.08	38.00	4191.00	10170	20230510	-30.19	6960	20231026	2.01	10170	-30.19	20230510	6960	2.01	20231026	10170	-30.19	20230510	6960	2.01	20231026	0.17	Y	018880	100	533 억	87724993	N	N	89737	N	N
11	20231030	150327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7090	-50	5	-0.70	2332787670	329364	64.07	7100	7140	7050	9280	5000	7140	7082.70	16.43	0	-75093	7313	7226	7143	7056	6973	7185	7015	534	2140	100	5280	10	1	533800000	37846	186.58	1.69	12	0.06	38.00	4191.00	10170	20230510	-30.29	6960	20231026	1.87	10170	-30.29	20230510	6960	1.87	20231026	10170	-30.29	20230510	6960	1.87	20231026	0.17	Y	018880	100	533 억	87724993	N	N	56996	N	N
12	20231030	140328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7090	-50	5	-0.70	2035169590	287351	55.90	7100	7140	7050	9280	5000	7140	7082.52	16.43	0	-76969	7313	7226	7143	7056	6973	7185	7015	534	2140	100	5280	10	1	533800000	37846	186.58	1.69	12	0.05	38.00	4191.00	10170	20230510	-30.29	6960	20231026	1.87	10170	-30.29	20230510	6960	1.87	20231026	10170	-30.29	20230510	6960	1.87	20231026	0.17	Y	018880	100	533 억	87724993	N	N	56996	N	N
13	20231030	130327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	-70	5	-0.98	1738193580	245399	47.74	7100	7140	7050	9280	5000	7140	7083.13	16.43	0	-70589	7313	7226	7143	7056	6973	7185	7015	534	2140	100	5280	10	1	533800000	37740	186.05	1.69	12	0.05	38.00	4191.00	10170	20230510	-30.48	6960	20231026	1.58	10170	-30.48	20230510	6960	1.58	20231026	10170	-30.48	20230510	6960	1.58	20231026	0.17	Y	018880	100	533 억	87724993	N	N	56996	N	N
14	20231030	120324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	-80	5	-1.12	1454841160	205323	39.94	7100	7140	7050	9280	5000	7140	7085.62	16.43	0	-56321	7313	7226	7143	7056	6973	7185	7015	534	2140	100	5280	10	1	533800000	37686	185.79	1.68	12	0.04	38.00	4191.00	10170	20230510	-30.58	6960	20231026	1.44	10170	-30.58	20230510	6960	1.44	20231026	10170	-30.58	20230510	6960	1.44	20231026	0.17	Y	018880	100	533 억	87724993	N	N	56996	N	N
15	20231030	110324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	-40	5	-0.56	1062463380	149817	29.14	7100	7140	7050	9280	5000	7140	7091.74	16.43	0	-22868	7313	7226	7143	7056	6973	7185	7015	534	2140	100	5280	10	1	533800000	37900	186.84	1.69	12	0.03	38.00	4191.00	10170	20230510	-30.19	6960	20231026	2.01	10170	-30.19	20230510	6960	2.01	20231026	10170	-30.19	20230510	6960	2.01	20231026	0.17	Y	018880	100	533 억	87724993	N	N	56996	N	N
16	20231030	100325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	-40	5	-0.56	671996430	94779	18.44	7100	7140	7050	9280	5000	7140	7090.14	16.43	0	-7990	7313	7226	7143	7056	6973	7185	7015	534	2140	100	5280	10	1	533800000	37900	186.84	1.69	12	0.02	38.00	4191.00	10170	20230510	-30.19	6960	20231026	2.01	10170	-30.19	20230510	6960	2.01	20231026	10170	-30.19	20230510	6960	2.01	20231026	0.17	Y	018880	100	533 억	87724993	N	N	56996	N	N
17	20231030	090322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	-40	5	-0.56	57674450	8125	1.58	7100	7140	7080	9280	5000	7140	7098.37	16.43	0	-971	7313	7226	7143	7056	6973	7185	7015	534	2140	100	5280	10	1	533800000	37900	186.84	1.69	12	0.00	38.00	4191.00	10170	20230510	-30.19	6960	20231026	2.01	10170	-30.19	20230510	6960	2.01	20231026	10170	-30.19	20230510	6960	2.01	20231026	0.17	Y	018880	100	533 억	87724993	N	N	56996	N	N
18	20231027	160307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7140	140	2	2.00	3652387400	510906	50.52	7160	7230	7060	9100	4900	7000	7148.88	16.41	0	58465	7226	7112	7036	6922	6846	7075	6885	534	2100	100	5180	10	1	533800000	38113	187.89	1.70	12	0.10	38.00	4191.00	10170	20230510	-29.79	6960	20231026	2.59	10170	-29.79	20230510	6960	2.59	20231026	10170	-29.79	20230510	6960	2.59	20231026	0.17	Y	018880	100	533 억	87601620	N	N	56996	N	N
19	20231027	150325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7130	130	2	1.86	3043929990	425689	42.10	7160	7230	7060	9100	4900	7000	7150.60	16.41	0	75148	7226	7112	7036	6922	6846	7075	6885	534	2100	100	5180	10	1	533800000	38060	187.63	1.70	12	0.08	38.00	4191.00	10170	20230510	-29.89	6960	20231026	2.44	10170	-29.89	20230510	6960	2.44	20231026	10170	-29.89	20230510	6960	2.44	20231026	0.17	Y	018880	100	533 억	87601620	N	N	186994	N	N
20	20231027	140324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	160	2	2.29	2694567570	376758	37.26	7160	7230	7060	9100	4900	7000	7151.99	16.41	0	77565	7226	7112	7036	6922	6846	7075	6885	534	2100	100	5180	10	1	533800000	38220	188.42	1.71	12	0.07	38.00	4191.00	10170	20230510	-29.60	6960	20231026	2.87	10170	-29.60	20230510	6960	2.87	20231026	10170	-29.60	20230510	6960	2.87	20231026	0.17	Y	018880	100	533 억	87601620	N	N	186994	N	N
21	20231027	130321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	150	2	2.14	2401245440	335722	33.20	7160	7230	7060	9100	4900	7000	7152.49	16.41	0	69558	7226	7112	7036	6922	6846	7075	6885	534	2100	100	5180	10	1	533800000	38167	188.16	1.71	12	0.06	38.00	4191.00	10170	20230510	-29.70	6960	20231026	2.73	10170	-29.70	20230510	6960	2.73	20231026	10170	-29.70	20230510	6960	2.73	20231026	0.17	Y	018880	100	533 억	87601620	N	N	186994	N	N
22	20231027	120326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	170	2	2.43	2137960290	298891	29.56	7160	7230	7060	9100	4900	7000	7152.98	16.41	0	59816	7226	7112	7036	6922	6846	7075	6885	534	2100	100	5180	10	1	533800000	38273	188.68	1.71	12	0.06	38.00	4191.00	10170	20230510	-29.50	6960	20231026	3.02	10170	-29.50	20230510	6960	3.02	20231026	10170	-29.50	20230510	6960	3.02	20231026	0.17	Y	018880	100	533 억	87601620	N	N	186994	N	N
23	20231027	110327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	180	2	2.57	1598426730	223940	22.15	7160	7200	7060	9100	4900	7000	7137.75	16.41	0	36418	7226	7112	7036	6922	6846	7075	6885	534	2100	100	5180	10	1	533800000	38327	188.95	1.71	12	0.04	38.00	4191.00	10170	20230510	-29.40	6960	20231026	3.16	10170	-29.40	20230510	6960	3.16	20231026	10170	-29.40	20230510	6960	3.16	20231026	0.17	Y	018880	100	533 억	87601620	N	N	186994	N	N
24	20231027	100325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	100	2	1.43	1017050420	142638	14.11	7160	7190	7060	9100	4900	7000	7130.30	16.41	0	20294	7226	7112	7036	6922	6846	7075	6885	534	2100	100	5180	10	1	533800000	37900	186.84	1.69	12	0.03	38.00	4191.00	10170	20230510	-30.19	6960	20231026	2.01	10170	-30.19	20230510	6960	2.01	20231026	10170	-30.19	20230510	6960	2.01	20231026	0.17	Y	018880	100	533 억	87601620	N	N	186994	N	N
25	20231027	090322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7130	130	2	1.86	157708540	22055	2.18	7160	7190	7080	9100	4900	7000	7150.77	16.41	0	-145	7226	7112	7036	6922	6846	7075	6885	534	2100	100	5180	10	1	533800000	38060	187.63	1.70	12	0.00	38.00	4191.00	10170	20230510	-29.89	6960	20231026	2.44	10170	-29.89	20230510	6960	2.44	20231026	10170	-29.89	20230510	6960	2.44	20231026	0.17	Y	018880	100	533 억	87601620	N	N	186994	N	N
26	20231026	160319	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7000	-150	5	-2.10	6464350780	919618	140.39	7150	7150	6960	9290	5010	7150	7029.41	16.42	0	-132669	7363	7256	7163	7056	6963	7210	7010	534	2140	100	5290	10	1	533800000	37366	184.21	1.67	12	0.17	38.00	4191.00	10170	20230510	-31.17	6960	20231026	0.57	10170	-31.17	20230510	6960	0.57	20231026	10170	-31.17	20230510	6960	0.57	20231026	0.17	Y	018880	100	533 억	87660104	N	N	186994	N	N
27	20231026	150319	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7020	-130	5	-1.82	5464594940	776869	118.60	7150	7150	6960	9290	5010	7150	7034.13	16.42	0	-136252	7363	7256	7163	7056	6963	7210	7010	534	2140	100	5290	10	1	533800000	37473	184.74	1.68	12	0.15	38.00	4191.00	10170	20230510	-30.97	6960	20231026	0.86	10170	-30.97	20230510	6960	0.86	20231026	10170	-30.97	20230510	6960	0.86	20231026	0.17	Y	018880	100	533 억	87660104	N	N	82674	N	N
28	20231026	140321	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7020	-130	5	-1.82	4554080470	647167	98.80	7150	7150	6960	9290	5010	7150	7036.95	16.42	0	-163399	7363	7256	7163	7056	6963	7210	7010	534	2140	100	5290	10	1	533800000	37473	184.74	1.68	12	0.12	38.00	4191.00	10170	20230510	-30.97	6960	20231026	0.86	10170	-30.97	20230510	6960	0.86	20231026	10170	-30.97	20230510	6960	0.86	20231026	0.17	Y	018880	100	533 억	87660104	N	N	82674	N	N
29	20231026	130320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	-130	5	-1.82	3043356790	431353	65.85	7150	7150	7010	9290	5010	7150	7055.37	16.42	0	-129590	7363	7256	7163	7056	6963	7210	7010	534	2140	100	5290	10	1	533800000	37473	184.74	1.68	12	0.08	38.00	4191.00	10170	20230510	-30.97	6990	20231024	0.43	10170	-30.97	20230510	6990	0.43	20231024	10170	-30.97	20230510	6990	0.43	20231024	0.17	Y	018880	100	533 억	87660104	N	N	82674	N	N
30	20231026	120320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	-120	5	-1.68	2386034760	337824	51.57	7150	7150	7030	9290	5010	7150	7062.95	16.42	0	-106828	7363	7256	7163	7056	6963	7210	7010	534	2140	100	5290	10	1	533800000	37526	185.00	1.68	12	0.06	38.00	4191.00	10170	20230510	-30.88	6990	20231024	0.57	10170	-30.88	20230510	6990	0.57	20231024	10170	-30.88	20230510	6990	0.57	20231024	0.17	Y	018880	100	533 억	87660104	N	N	82674	N	N
31	20231026	110323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	-100	5	-1.40	1906809800	269903	41.20	7150	7150	7030	9290	5010	7150	7064.80	16.42	0	-98659	7363	7256	7163	7056	6963	7210	7010	534	2140	100	5290	10	1	533800000	37633	185.53	1.68	12	0.05	38.00	4191.00	10170	20230510	-30.68	6990	20231024	0.86	10170	-30.68	20230510	6990	0.86	20231024	10170	-30.68	20230510	6990	0.86	20231024	0.17	Y	018880	100	533 억	87660104	N	N	82674	N	N
32	20231026	100322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	-120	5	-1.68	1288695410	182377	27.84	7150	7150	7030	9290	5010	7150	7066.11	16.42	0	-67835	7363	7256	7163	7056	6963	7210	7010	534	2140	100	5290	10	1	533800000	37526	185.00	1.68	12	0.03	38.00	4191.00	10170	20230510	-30.88	6990	20231024	0.57	10170	-30.88	20230510	6990	0.57	20231024	10170	-30.88	20230510	6990	0.57	20231024	0.17	Y	018880	100	533 억	87660104	N	N	82674	N	N
33	20231026	090320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	-70	5	-0.98	295207890	41568	6.35	7150	7150	7060	9290	5010	7150	7101.81	16.42	0	-16467	7363	7256	7163	7056	6963	7210	7010	534	2140	100	5290	10	1	533800000	37793	186.32	1.69	12	0.01	38.00	4191.00	10170	20230510	-30.38	6990	20231024	1.29	10170	-30.38	20230510	6990	1.29	20231024	10170	-30.38	20230510	6990	1.29	20231024	0.17	Y	018880	100	533 억	87660104	N	N	82674	N	N
34	20231025	160321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	-10	5	-0.14	4660304910	652047	76.40	7160	7270	7070	9300	5020	7160	7147.19	16.42	0	-74972	7406	7282	7136	7012	6866	7210	6940	534	2140	100	5290	10	1	533800000	38167	188.16	1.71	12	0.12	38.00	4191.00	10170	20230510	-29.70	6990	20231024	2.29	10170	-29.70	20230510	6990	2.29	20231024	10170	-29.70	20230510	6990	2.29	20231024	0.17	Y	018880	100	533 억	87643161	N	N	82674	N	N
35	20231025	150322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	0	3	0.00	3945084830	551915	64.67	7160	7270	7070	9300	5020	7160	7147.99	16.42	0	-57908	7406	7282	7136	7012	6866	7210	6940	534	2140	100	5290	10	1	533800000	38220	188.42	1.71	12	0.10	38.00	4191.00	10170	20230510	-29.60	6990	20231024	2.43	10170	-29.60	20230510	6990	2.43	20231024	10170	-29.60	20230510	6990	2.43	20231024	0.17	Y	018880	100	533 억	87643161	N	N	196409	N	N
36	20231025	140319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	-10	5	-0.14	3322712540	464903	54.47	7160	7270	7070	9300	5020	7160	7147.11	16.42	0	-55558	7406	7282	7136	7012	6866	7210	6940	534	2140	100	5290	10	1	533800000	38167	188.16	1.71	12	0.09	38.00	4191.00	10170	20230510	-29.70	6990	20231024	2.29	10170	-29.70	20230510	6990	2.29	20231024	10170	-29.70	20230510	6990	2.29	20231024	0.17	Y	018880	100	533 억	87643161	N	N	196409	N	N
37	20231025	130320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7130	-30	5	-0.42	2907644150	406646	47.65	7160	7270	7070	9300	5020	7160	7150.31	16.42	0	-43768	7406	7282	7136	7012	6866	7210	6940	534	2140	100	5290	10	1	533800000	38060	187.63	1.70	12	0.08	38.00	4191.00	10170	20230510	-29.89	6990	20231024	2.00	10170	-29.89	20230510	6990	2.00	20231024	10170	-29.89	20230510	6990	2.00	20231024	0.17	Y	018880	100	533 억	87643161	N	N	196409	N	N
38	20231025	120319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	20	2	0.28	2519174630	352184	41.26	7160	7270	7070	9300	5020	7160	7153.01	16.42	0	-41636	7406	7282	7136	7012	6866	7210	6940	534	2140	100	5290	10	1	533800000	38327	188.95	1.71	12	0.07	38.00	4191.00	10170	20230510	-29.40	6990	20231024	2.72	10170	-29.40	20230510	6990	2.72	20231024	10170	-29.40	20230510	6990	2.72	20231024	0.17	Y	018880	100	533 억	87643161	N	N	196409	N	N
39	20231025	110319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	10	2	0.14	1964276910	274837	32.20	7160	7270	7070	9300	5020	7160	7147.06	16.42	0	-26576	7406	7282	7136	7012	6866	7210	6940	534	2140	100	5290	10	1	533800000	38273	188.68	1.71	12	0.05	38.00	4191.00	10170	20230510	-29.50	6990	20231024	2.58	10170	-29.50	20230510	6990	2.58	20231024	10170	-29.50	20230510	6990	2.58	20231024	0.17	Y	018880	100	533 억	87643161	N	N	196409	N	N
40	20231025	100318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7110	-50	5	-0.70	1272347100	177681	20.82	7160	7270	7070	9300	5020	7160	7160.85	16.42	0	-15842	7406	7282	7136	7012	6866	7210	6940	534	2140	100	5290	10	1	533800000	37953	187.11	1.70	12	0.03	38.00	4191.00	10170	20230510	-30.09	6990	20231024	1.72	10170	-30.09	20230510	6990	1.72	20231024	10170	-30.09	20230510	6990	1.72	20231024	0.17	Y	018880	100	533 억	87643161	N	N	196409	N	N
41	20231025	090319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	100	2	1.40	127641130	17693	2.07	7160	7270	7160	9300	5020	7160	7214.22	16.42	0	3498	7406	7282	7136	7012	6866	7210	6940	534	2140	100	5290	10	1	533800000	38754	191.05	1.73	12	0.00	38.00	4191.00	10170	20230510	-28.61	6990	20231024	3.86	10170	-28.61	20230510	6990	3.86	20231024	10170	-28.61	20230510	6990	3.86	20231024	0.17	Y	018880	100	533 억	87643161	N	N	196409	N	N
42	20231024	160314	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7160	-10	5	-0.14	6048422970	852034	102.14	7250	7260	6990	9320	5020	7170	7098.70	16.43	413	-196184	7276	7222	7136	7082	6996	7250	7110	534	2150	100	5300	10	1	533800000	38220	188.42	1.71	12	0.16	38.00	4191.00	10170	20230510	-29.60	6990	20231024	2.43	10170	-29.60	20230510	6990	2.43	20231024	10170	-29.60	20230510	6990	2.43	20231024	0.18	Y	018880	100	533 억	87689919	N	N	196408	N	N
43	20231024	150318	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7150	-20	5	-0.28	5434724240	766212	91.85	7250	7260	6990	9320	5020	7170	7092.98	16.43	413	-199768	7276	7222	7136	7082	6996	7250	7110	534	2150	100	5300	10	1	533800000	38167	188.16	1.71	12	0.14	38.00	4191.00	10170	20230510	-29.70	6990	20231024	2.29	10170	-29.70	20230510	6990	2.29	20231024	10170	-29.70	20230510	6990	2.29	20231024	0.18	Y	018880	100	533 억	87689919	N	N	135132	N	N
44	20231024	140313	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7170	0	3	0.00	4462951080	630331	75.56	7250	7260	6990	9320	5020	7170	7080.33	16.43	413	-202273	7276	7222	7136	7082	6996	7250	7110	534	2150	100	5300	10	1	533800000	38273	188.68	1.71	12	0.12	38.00	4191.00	10170	20230510	-29.50	6990	20231024	2.58	10170	-29.50	20230510	6990	2.58	20231024	10170	-29.50	20230510	6990	2.58	20231024	0.18	Y	018880	100	533 억	87689919	N	N	135132	N	N
45	20231024	130317	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7110	-60	5	-0.84	3828402660	541424	64.91	7250	7260	6990	9320	5020	7170	7070.99	16.43	413	-196524	7276	7222	7136	7082	6996	7250	7110	534	2150	100	5300	10	1	533800000	37953	187.11	1.70	12	0.10	38.00	4191.00	10170	20230510	-30.09	6990	20231024	1.72	10170	-30.09	20230510	6990	1.72	20231024	10170	-30.09	20230510	6990	1.72	20231024	0.18	Y	018880	100	533 억	87689919	N	N	135132	N	N
46	20231024	120321	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7130	-40	5	-0.56	3546215910	501794	60.16	7250	7260	6990	9320	5020	7170	7067.07	16.43	413	-189246	7276	7222	7136	7082	6996	7250	7110	534	2150	100	5300	10	1	533800000	38060	187.63	1.70	12	0.09	38.00	4191.00	10170	20230510	-29.89	6990	20231024	2.00	10170	-29.89	20230510	6990	2.00	20231024	10170	-29.89	20230510	6990	2.00	20231024	0.18	Y	018880	100	533 억	87689919	N	N	135132	N	N
47	20231024	110316	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7040	-130	5	-1.81	2995746620	424351	50.87	7250	7260	6990	9320	5020	7170	7059.60	16.43	413	-171922	7276	7222	7136	7082	6996	7250	7110	534	2150	100	5300	10	1	533800000	37580	185.26	1.68	12	0.08	38.00	4191.00	10170	20230510	-30.78	6990	20231024	0.72	10170	-30.78	20230510	6990	0.72	20231024	10170	-30.78	20230510	6990	0.72	20231024	0.18	Y	018880	100	533 억	87689919	N	N	135132	N	N
48	20231024	100314	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7050	-120	5	-1.67	1513679060	213078	25.54	7250	7260	7020	9320	5020	7170	7103.87	16.43	413	-72041	7276	7222	7136	7082	6996	7250	7110	534	2150	100	5300	10	1	533800000	37633	185.53	1.68	12	0.04	38.00	4191.00	10170	20230510	-30.68	7020	20231024	0.43	10170	-30.68	20230510	7020	0.43	20231024	10170	-30.68	20230510	7020	0.43	20231024	0.18	Y	018880	100	533 억	87689919	N	N	135132	N	N
49	20231024	090316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	40	2	0.56	167246040	23200	2.78	7250	7260	7160	9320	5020	7170	7208.88	16.43	413	-9422	7276	7222	7136	7082	6996	7250	7110	534	2150	100	5300	10	1	533800000	38487	189.74	1.72	12	0.00	38.00	4191.00	10170	20230510	-29.11	7050	20231023	2.27	10170	-29.11	20230510	7050	2.27	20231023	10170	-29.11	20230510	7050	2.27	20231023	0.18	Y	018880	100	533 억	87689919	N	N	135132	N	N
50	20231023	160312	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7170	60	2	0.84	5935399920	831283	85.86	7080	7190	7050	9240	4980	7110	7140.02	16.40	0	-26162	7230	7170	7120	7060	7010	7145	7035	534	2130	100	5260	10	1	533800000	38273	188.68	1.71	12	0.16	38.00	4191.00	10170	20230510	-29.50	7050	20231023	1.70	10170	-29.50	20230510	7050	1.70	20231023	10170	-29.50	20230510	7050	1.70	20231023	0.19	Y	018880	100	533 억	87565784	N	N	135132	N	N
51	20231023	150311	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7150	40	2	0.56	4500518890	630968	65.17	7080	7190	7050	9240	4980	7110	7132.73	16.40	0	4585	7230	7170	7120	7060	7010	7145	7035	534	2130	100	5260	10	1	533800000	38167	188.16	1.71	12	0.12	38.00	4191.00	10170	20230510	-29.70	7050	20231023	1.42	10170	-29.70	20230510	7050	1.42	20231023	10170	-29.70	20230510	7050	1.42	20231023	0.19	Y	018880	100	533 억	87565784	N	N	303396	N	N
52	20231023	140314	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7150	40	2	0.56	3656230730	512890	52.98	7080	7190	7050	9240	4980	7110	7128.70	16.40	0	-2638	7230	7170	7120	7060	7010	7145	7035	534	2130	100	5260	10	1	533800000	38167	188.16	1.71	12	0.10	38.00	4191.00	10170	20230510	-29.70	7050	20231023	1.42	10170	-29.70	20230510	7050	1.42	20231023	10170	-29.70	20230510	7050	1.42	20231023	0.19	Y	018880	100	533 억	87565784	N	N	303396	N	N
53	20231023	130313	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7140	30	2	0.42	3114138130	436985	45.14	7080	7190	7050	9240	4980	7110	7126.43	16.40	0	-4639	7230	7170	7120	7060	7010	7145	7035	534	2130	100	5260	10	1	533800000	38113	187.89	1.70	12	0.08	38.00	4191.00	10170	20230510	-29.79	7050	20231023	1.28	10170	-29.79	20230510	7050	1.28	20231023	10170	-29.79	20230510	7050	1.28	20231023	0.19	Y	018880	100	533 억	87565784	N	N	303396	N	N
54	20231023	120311	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7130	20	2	0.28	2633446800	369684	38.18	7080	7190	7050	9240	4980	7110	7123.52	16.40	0	-4653	7230	7170	7120	7060	7010	7145	7035	534	2130	100	5260	10	1	533800000	38060	187.63	1.70	12	0.07	38.00	4191.00	10170	20230510	-29.89	7050	20231023	1.13	10170	-29.89	20230510	7050	1.13	20231023	10170	-29.89	20230510	7050	1.13	20231023	0.19	Y	018880	100	533 억	87565784	N	N	303396	N	N
55	20231023	110312	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7160	50	2	0.70	1999919240	281010	29.03	7080	7190	7050	9240	4980	7110	7116.91	16.40	0	-3415	7230	7170	7120	7060	7010	7145	7035	534	2130	100	5260	10	1	533800000	38220	188.42	1.71	12	0.05	38.00	4191.00	10170	20230510	-29.60	7050	20231023	1.56	10170	-29.60	20230510	7050	1.56	20231023	10170	-29.60	20230510	7050	1.56	20231023	0.19	Y	018880	100	533 억	87565784	N	N	303396	N	N
56	20231023	100310	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7140	30	2	0.42	1204228060	169735	17.53	7080	7150	7050	9240	4980	7110	7094.72	16.40	0	-16677	7230	7170	7120	7060	7010	7145	7035	534	2130	100	5260	10	1	533800000	38113	187.89	1.70	12	0.03	38.00	4191.00	10170	20230510	-29.79	7050	20231023	1.28	10170	-29.79	20230510	7050	1.28	20231023	10170	-29.79	20230510	7050	1.28	20231023	0.19	Y	018880	100	533 억	87565784	N	N	303396	N	N
57	20231023	090316	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7090	-20	5	-0.28	230859970	32559	3.36	7080	7130	7060	9240	4980	7110	7090.30	16.40	0	-101	7230	7170	7120	7060	7010	7145	7035	534	2130	100	5260	10	1	533800000	37846	186.58	1.69	12	0.01	38.00	4191.00	10170	20230510	-30.29	7060	20231023	0.42	10170	-30.29	20230510	7060	0.42	20231023	10170	-30.29	20230510	7060	0.42	20231023	0.19	Y	018880	100	533 억	87565784	N	N	303396	N	N
58	20231020	160312	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7110	-100	5	-1.39	6868234660	964529	77.47	7140	7180	7070	9370	5050	7210	7120.84	16.45	0	31641	7443	7326	7263	7146	7083	7295	7115	534	2160	100	5330	10	1	533800000	37953	187.11	1.70	12	0.18	38.00	4191.00	10170	20230510	-30.09	7070	20231020	0.57	10170	-30.09	20230510	7070	0.57	20231020	10170	-30.09	20230510	7070	0.57	20231020	0.17	Y	018880	100	533 억	87799610	N	N	303396	N	N
59	20231020	150311	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7110	-100	5	-1.39	5861203230	822816	66.09	7140	7180	7070	9370	5050	7210	7123.35	16.45	0	41051	7443	7326	7263	7146	7083	7295	7115	534	2160	100	5330	10	1	533800000	37953	187.11	1.70	12	0.15	38.00	4191.00	10170	20230510	-30.09	7070	20231020	0.57	10170	-30.09	20230510	7070	0.57	20231020	10170	-30.09	20230510	7070	0.57	20231020	0.17	Y	018880	100	533 억	87799610	N	N	326979	N	N
60	20231020	140313	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7160	-50	5	-0.69	4665861810	654999	52.61	7140	7180	7070	9370	5050	7210	7123.46	16.45	0	19744	7443	7326	7263	7146	7083	7295	7115	534	2160	100	5330	10	1	533800000	38220	188.42	1.71	12	0.12	38.00	4191.00	10170	20230510	-29.60	7070	20231020	1.27	10170	-29.60	20230510	7070	1.27	20231020	10170	-29.60	20230510	7070	1.27	20231020	0.17	Y	018880	100	533 억	87799610	N	N	326979	N	N
61	20231020	130305	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7150	-60	5	-0.83	4205196550	590596	47.43	7140	7180	7070	9370	5050	7210	7120.26	16.45	0	22065	7443	7326	7263	7146	7083	7295	7115	534	2160	100	5330	10	1	533800000	38167	188.16	1.71	12	0.11	38.00	4191.00	10170	20230510	-29.70	7070	20231020	1.13	10170	-29.70	20230510	7070	1.13	20231020	10170	-29.70	20230510	7070	1.13	20231020	0.17	Y	018880	100	533 억	87799610	N	N	326979	N	N
62	20231020	120309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7140	-70	5	-0.97	3620452820	508841	40.87	7140	7180	7070	9370	5050	7210	7115.10	16.45	0	44049	7443	7326	7263	7146	7083	7295	7115	534	2160	100	5330	10	1	533800000	38113	187.89	1.70	12	0.10	38.00	4191.00	10170	20230510	-29.79	7070	20231020	0.99	10170	-29.79	20230510	7070	0.99	20231020	10170	-29.79	20230510	7070	0.99	20231020	0.17	Y	018880	100	533 억	87799610	N	N	326979	N	N
63	20231020	110311	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7170	-40	5	-0.55	2899238590	407503	32.73	7140	7180	7070	9370	5050	7210	7114.64	16.45	0	28724	7443	7326	7263	7146	7083	7295	7115	534	2160	100	5330	10	1	533800000	38273	188.68	1.71	12	0.08	38.00	4191.00	10170	20230510	-29.50	7070	20231020	1.41	10170	-29.50	20230510	7070	1.41	20231020	10170	-29.50	20230510	7070	1.41	20231020	0.17	Y	018880	100	533 억	87799610	N	N	326979	N	N
64	20231020	100309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7090	-120	5	-1.66	2076832430	292328	23.48	7140	7170	7070	9370	5050	7210	7104.46	16.45	0	-13545	7443	7326	7263	7146	7083	7295	7115	534	2160	100	5330	10	1	533800000	37846	186.58	1.69	12	0.05	38.00	4191.00	10170	20230510	-30.29	7070	20231020	0.28	10170	-30.29	20230510	7070	0.28	20231020	10170	-30.29	20230510	7070	0.28	20231020	0.17	Y	018880	100	533 억	87799610	N	N	326979	N	N
65	20231020	090311	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7120	-90	5	-1.25	361440550	50704	4.07	7140	7160	7100	9370	5050	7210	7128.44	16.45	0	-9104	7443	7326	7263	7146	7083	7295	7115	534	2160	100	5330	10	1	533800000	38007	187.37	1.70	12	0.01	38.00	4191.00	10170	20230510	-29.99	7100	20231020	0.28	10170	-29.99	20230510	7100	0.28	20231020	10170	-29.99	20230510	7100	0.28	20231020	0.17	Y	018880	100	533 억	87799610	N	N	326979	N	N
66	20231019	160309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7210	-260	5	-3.48	8583691740	1184163	89.93	7300	7380	7200	9710	5230	7470	7248.80	16.48	-13629	-35938	7610	7540	7430	7360	7250	7575	7395	534	2240	100	5520	10	1	533800000	38487	189.74	1.72	12	0.22	38.00	4191.00	10170	20230510	-29.11	7100	20221017	1.55	10170	-29.11	20230510	7200	0.14	20231019	10170	-29.11	20230510	7200	0.14	20231019	0.17	Y	018880	100	533 억	87980414	N	N	326979	N	N
67	20231019	150308	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7230	-240	5	-3.21	7062541550	973333	73.92	7300	7380	7200	9710	5230	7470	7256.04	16.48	-13629	-39672	7610	7540	7430	7360	7250	7575	7395	534	2240	100	5520	10	1	533800000	38594	190.26	1.73	12	0.18	38.00	4191.00	10170	20230510	-28.91	7100	20221017	1.83	10170	-28.91	20230510	7200	0.42	20231019	10170	-28.91	20230510	7200	0.42	20231019	0.17	Y	018880	100	533 억	87980414	N	N	334693	N	N
68	20231019	140309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7210	-260	5	-3.48	6170625880	849900	64.54	7300	7380	7200	9710	5230	7470	7260.41	16.48	-13629	-49421	7610	7540	7430	7360	7250	7575	7395	534	2240	100	5520	10	1	533800000	38487	189.74	1.72	12	0.16	38.00	4191.00	10170	20230510	-29.11	7100	20221017	1.55	10170	-29.11	20230510	7200	0.14	20231019	10170	-29.11	20230510	7200	0.14	20231019	0.17	Y	018880	100	533 억	87980414	N	N	334693	N	N
69	20231019	130307	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7230	-240	5	-3.21	5178219620	712630	54.12	7300	7380	7200	9710	5230	7470	7266.35	16.48	-13629	-62121	7610	7540	7430	7360	7250	7575	7395	534	2240	100	5520	10	1	533800000	38594	190.26	1.73	12	0.13	38.00	4191.00	10170	20230510	-28.91	7100	20221017	1.83	10170	-28.91	20230510	7200	0.42	20231019	10170	-28.91	20230510	7200	0.42	20231019	0.17	Y	018880	100	533 억	87980414	N	N	334693	N	N
70	20231019	120308	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7210	-260	5	-3.48	4364264080	599914	45.56	7300	7380	7200	9710	5230	7470	7274.82	16.48	-13629	-73018	7610	7540	7430	7360	7250	7575	7395	534	2240	100	5520	10	1	533800000	38487	189.74	1.72	12	0.11	38.00	4191.00	10170	20230510	-29.11	7100	20221017	1.55	10170	-29.11	20230510	7200	0.14	20231019	10170	-29.11	20230510	7200	0.14	20231019	0.17	Y	018880	100	533 억	87980414	N	N	334693	N	N
71	20231019	110309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7260	-210	5	-2.81	3284907880	450716	34.23	7300	7380	7200	9710	5230	7470	7288.20	16.48	-13629	-42643	7610	7540	7430	7360	7250	7575	7395	534	2240	100	5520	10	1	533800000	38754	191.05	1.73	12	0.08	38.00	4191.00	10170	20230510	-28.61	7100	20221017	2.25	10170	-28.61	20230510	7200	0.83	20231019	10170	-28.61	20230510	7200	0.83	20231019	0.17	Y	018880	100	533 억	87980414	N	N	334693	N	N
72	20231019	100307	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7350	-120	5	-1.61	2181234440	299833	22.77	7300	7380	7200	9710	5230	7470	7274.83	16.48	-13629	-29411	7610	7540	7430	7360	7250	7575	7395	534	2240	100	5520	10	1	533800000	39234	193.42	1.75	12	0.06	38.00	4191.00	10170	20230510	-27.73	7100	20221017	3.52	10170	-27.73	20230510	7200	2.08	20231019	10170	-27.73	20230510	7200	2.08	20231019	0.17	Y	018880	100	533 억	87980414	N	N	334693	N	N
73	20231019	090310	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7250	-220	5	-2.95	373367820	51343	3.90	7300	7380	7220	9710	5230	7470	7272.03	16.48	-13629	-22277	7610	7540	7430	7360	7250	7575	7395	534	2240	100	5520	10	1	533800000	38701	190.79	1.73	12	0.01	38.00	4191.00	10170	20230510	-28.71	7100	20221017	2.11	10170	-28.71	20230510	7220	0.42	20231019	10170	-28.71	20230510	7220	0.42	20231019	0.17	Y	018880	100	533 억	87980414	N	N	334693	N	N
74	20231018	160309	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7470	100	2	1.36	9686259580	1309240	65.87	7380	7500	7320	9580	5160	7370	7398.30	16.50	0	-70082	7683	7526	7443	7286	7203	7485	7245	534	2210	100	5450	10	1	533800000	39875	196.58	1.78	12	0.25	38.00	4191.00	10170	20230510	-26.55	7100	20221017	5.21	10170	-26.55	20230510	7320	2.05	20231018	10170	-26.55	20230510	7320	2.05	20231018	0.17	Y	018880	100	533 억	88071161	N	N	334693	N	N
75	20231018	150306	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7440	70	2	0.95	8204992380	1110944	55.89	7380	7490	7320	9580	5160	7370	7385.60	16.50	0	-126948	7683	7526	7443	7286	7203	7485	7245	534	2210	100	5450	10	1	533800000	39715	195.79	1.78	12	0.21	38.00	4191.00	10170	20230510	-26.84	7100	20221017	4.79	10170	-26.84	20230510	7320	1.64	20231018	10170	-26.84	20230510	7320	1.64	20231018	0.17	Y	018880	100	533 억	88071161	N	N	454326	N	N
76	20231018	140305	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7410	40	2	0.54	6751224760	915377	46.05	7380	7490	7320	9580	5160	7370	7375.35	16.50	0	-165724	7683	7526	7443	7286	7203	7485	7245	534	2210	100	5450	10	1	533800000	39555	195.00	1.77	12	0.17	38.00	4191.00	10170	20230510	-27.14	7100	20221017	4.37	10170	-27.14	20230510	7320	1.23	20231018	10170	-27.14	20230510	7320	1.23	20231018	0.17	Y	018880	100	533 억	88071161	N	N	454326	N	N
77	20231018	130303	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7360	-10	5	-0.14	5541869160	751812	37.82	7380	7490	7320	9580	5160	7370	7371.35	16.50	0	-157121	7683	7526	7443	7286	7203	7485	7245	534	2210	100	5450	10	1	533800000	39288	193.68	1.76	12	0.14	38.00	4191.00	10170	20230510	-27.63	7100	20221017	3.66	10170	-27.63	20230510	7320	0.55	20231018	10170	-27.63	20230510	7320	0.55	20231018	0.17	Y	018880	100	533 억	88071161	N	N	454326	N	N
78	20231018	120308	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7380	10	2	0.14	4557133600	618338	31.11	7380	7490	7320	9580	5160	7370	7369.97	16.50	0	-125586	7683	7526	7443	7286	7203	7485	7245	534	2210	100	5450	10	1	533800000	39394	194.21	1.76	12	0.12	38.00	4191.00	10170	20230510	-27.43	7100	20221017	3.94	10170	-27.43	20230510	7320	0.82	20231018	10170	-27.43	20230510	7320	0.82	20231018	0.17	Y	018880	100	533 억	88071161	N	N	454326	N	N
79	20231018	110306	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7340	-30	5	-0.41	3647045480	494621	24.88	7380	7490	7320	9580	5160	7370	7373.41	16.50	0	-126981	7683	7526	7443	7286	7203	7485	7245	534	2210	100	5450	10	1	533800000	39181	193.16	1.75	12	0.09	38.00	4191.00	10170	20230510	-27.83	7100	20221017	3.38	10170	-27.83	20230510	7320	0.27	20231018	10170	-27.83	20230510	7320	0.27	20231018	0.17	Y	018880	100	533 억	88071161	N	N	454326	N	N
80	20231018	100307	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	7350	-20	5	-0.27	2910525590	394405	19.84	7380	7490	7320	9580	5160	7370	7379.54	16.50	0	-85575	7683	7526	7443	7286	7203	7485	7245	534	2210	100	5450	10	1	533800000	39234	193.42	1.75	12	0.07	38.00	4191.00	10170	20230510	-27.73	7100	20221017	3.52	10170	-27.73	20230510	7320	0.41	20231018	10170	-27.73	20230510	7320	0.41	20231018	0.17	Y	018880	100	533 억	88071161	N	N	454326	N	N
81	20231018	090305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7410	40	2	0.54	419835740	56641	2.85	7380	7460	7380	9580	5160	7370	7412.26	16.50	0	-4191	7683	7526	7443	7286	7203	7485	7245	534	2210	100	5450	10	1	533800000	39555	195.00	1.77	12	0.01	38.00	4191.00	10170	20230510	-27.14	7100	20221017	4.37	10170	-27.14	20230510	7360	0.68	20231017	10170	-27.14	20230510	7360	0.68	20231017	0.17	Y	018880	100	533 억	88071161	N	N	454326	N	N
82	20231017	160308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7370	-140	5	-1.86	14701054440	1977467	101.35	7590	7600	7360	9760	5260	7510	7434.40	16.61	0	-874206	8050	7780	7600	7330	7150	7690	7240	534	2250	100	5550	10	1	533800000	39341	193.95	1.76	12	0.37	38.00	4191.00	10170	20230510	-27.53	7100	20221017	3.80	10170	-27.53	20230510	7360	0.14	20231017	10170	-27.53	20230510	7100	3.80	20221017	0.08	Y	018880	100	533 억	88672654	N	N	454326	N	N
83	20231017	150306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7390	-120	5	-1.60	12267305230	1647503	84.44	7590	7600	7360	9760	5260	7510	7446.00	16.61	0	-800184	8050	7780	7600	7330	7150	7690	7240	534	2250	100	5550	10	1	533800000	39448	194.47	1.76	12	0.31	38.00	4191.00	10170	20230510	-27.34	7100	20221017	4.08	10170	-27.34	20230510	7360	0.41	20231017	10170	-27.34	20230510	7100	4.08	20221017	0.08	Y	018880	100	533 억	88672654	N	N	30424	N	N
84	20231017	140308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7390	-120	5	-1.60	10622640680	1425199	73.05	7590	7600	7360	9760	5260	7510	7453.44	16.61	0	-743243	8050	7780	7600	7330	7150	7690	7240	534	2250	100	5550	10	1	533800000	39448	194.47	1.76	12	0.27	38.00	4191.00	10170	20230510	-27.34	7100	20221017	4.08	10170	-27.34	20230510	7360	0.41	20231017	10170	-27.34	20230510	7100	4.08	20221017	0.08	Y	018880	100	533 억	88672654	N	N	30424	N	N
85	20231017	130306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7410	-100	5	-1.33	7992549010	1069563	54.82	7590	7600	7410	9760	5260	7510	7472.72	16.61	0	-593291	8050	7780	7600	7330	7150	7690	7240	534	2250	100	5550	10	1	533800000	39555	195.00	1.77	12	0.20	38.00	4191.00	10170	20230510	-27.14	7100	20221017	4.37	10170	-27.14	20230510	7410	0.00	20231017	10170	-27.14	20230510	7100	4.37	20221017	0.08	Y	018880	100	533 억	88672654	N	N	30424	N	N
86	20231017	120307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7480	-30	5	-0.40	6131594880	819458	42.00	7590	7600	7410	9760	5260	7510	7482.50	16.61	0	-449186	8050	7780	7600	7330	7150	7690	7240	534	2250	100	5550	10	1	533800000	39928	196.84	1.78	12	0.15	38.00	4191.00	10170	20230510	-26.45	7100	20221017	5.35	10170	-26.45	20230510	7410	0.94	20231017	10170	-26.45	20230510	7100	5.35	20221017	0.08	Y	018880	100	533 억	88672654	N	N	30424	N	N
87	20231017	110304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7490	-20	5	-0.27	5399363220	721589	36.98	7590	7600	7410	9760	5260	7510	7482.60	16.61	0	-400162	8050	7780	7600	7330	7150	7690	7240	534	2250	100	5550	10	1	533800000	39982	197.11	1.79	12	0.14	38.00	4191.00	10170	20230510	-26.35	7100	20221017	5.49	10170	-26.35	20230510	7410	1.08	20231017	10170	-26.35	20230510	7100	5.49	20221017	0.08	Y	018880	100	533 억	88672654	N	N	30424	N	N
88	20231017	100303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7450	-60	5	-0.80	3987689480	532431	27.29	7590	7600	7410	9760	5260	7510	7489.59	16.61	0	-325135	8050	7780	7600	7330	7150	7690	7240	534	2250	100	5550	10	1	533800000	39768	196.05	1.78	12	0.10	38.00	4191.00	10170	20230510	-26.75	7100	20221017	4.93	10170	-26.75	20230510	7410	0.54	20231017	10170	-26.75	20230510	7100	4.93	20221017	0.08	Y	018880	100	533 억	88672654	N	N	30424	N	N
89	20231017	090305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7500	-10	5	-0.13	695007910	92103	4.72	7590	7600	7460	9760	5260	7510	7545.99	16.61	0	-69856	8050	7780	7600	7330	7150	7690	7240	534	2250	100	5550	10	1	533800000	40035	197.37	1.79	12	0.02	38.00	4191.00	10170	20230510	-26.25	7100	20221017	5.63	10170	-26.25	20230510	7420	1.08	20231016	10170	-26.25	20230510	7100	5.63	20221017	0.08	Y	018880	100	533 억	88672654	N	N	30424	N	N
90	20231016	160304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7510	-310	5	-3.96	14725325680	1937431	35.99	7820	7870	7420	10160	5480	7820	7600.56	16.57	0	-94220	9413	8616	8203	7406	6993	8410	7200	534	2340	100	5780	10	1	533800000	40088	197.63	1.79	12	0.36	38.00	4191.00	10170	20230510	-26.16	7100	20221017	5.77	10170	-26.16	20230510	7420	1.21	20231016	10170	-26.16	20230510	7100	5.77	20221017	0.08	N	018880	100	533 억	88433722	N	N	30424	N	N
91	20231016	150304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7480	-340	5	-4.35	13030136450	1711501	31.79	7820	7870	7420	10160	5480	7820	7613.08	16.57	0	-71005	9413	8616	8203	7406	6993	8410	7200	534	2340	100	5780	10	1	533800000	39928	196.84	1.78	12	0.32	38.00	4191.00	10170	20230510	-26.45	7100	20221017	5.35	10170	-26.45	20230510	7420	0.81	20231016	10170	-26.45	20230510	7100	5.35	20221017	0.08	N	018880	100	533 억	88433722	N	N	1545204	N	N
92	20231016	140304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7480	-340	5	-4.35	10530328690	1376685	25.57	7820	7870	7420	10160	5480	7820	7648.84	16.57	0	-143071	9413	8616	8203	7406	6993	8410	7200	534	2340	100	5780	10	1	533800000	39928	196.84	1.78	12	0.26	38.00	4191.00	10170	20230510	-26.45	7100	20221017	5.35	10170	-26.45	20230510	7420	0.81	20231016	10170	-26.45	20230510	7100	5.35	20221017	0.08	N	018880	100	533 억	88433722	N	N	1545204	N	N
93	20231016	130304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7580	-240	5	-3.07	8277546640	1076323	19.99	7820	7870	7530	10160	5480	7820	7690.38	16.57	0	-89759	9413	8616	8203	7406	6993	8410	7200	534	2340	100	5780	10	1	533800000	40462	199.47	1.81	12	0.20	38.00	4191.00	10170	20230510	-25.47	7100	20221017	6.76	10170	-25.47	20230510	7530	0.66	20231016	10170	-25.47	20230510	7100	6.76	20221017	0.08	N	018880	100	533 억	88433722	N	N	1545204	N	N
94	20231016	120305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7570	-250	5	-3.20	7297183270	946636	17.58	7820	7870	7540	10160	5480	7820	7708.35	16.57	0	-90718	9413	8616	8203	7406	6993	8410	7200	534	2340	100	5780	10	1	533800000	40409	199.21	1.81	12	0.18	38.00	4191.00	10170	20230510	-25.57	7100	20221017	6.62	10170	-25.57	20230510	7540	0.40	20231016	10170	-25.57	20230510	7100	6.62	20221017	0.08	N	018880	100	533 억	88433722	N	N	1545204	N	N
95	20231016	110303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7560	-260	5	-3.32	6240575440	806779	14.99	7820	7870	7560	10160	5480	7820	7735.00	16.57	0	-73246	9413	8616	8203	7406	6993	8410	7200	534	2340	100	5780	10	1	533800000	40355	198.95	1.80	12	0.15	38.00	4191.00	10170	20230510	-25.66	7100	20221017	6.48	10170	-25.66	20230510	7560	0.00	20231016	10170	-25.66	20230510	7100	6.48	20221017	0.08	N	018880	100	533 억	88433722	N	N	1545204	N	N
96	20231016	100300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7730	-90	5	-1.15	3980655040	511503	9.50	7820	7870	7700	10160	5480	7820	7782.15	16.57	0	-8887	9413	8616	8203	7406	6993	8410	7200	534	2340	100	5780	10	1	533800000	41263	203.42	1.84	12	0.10	38.00	4191.00	10170	20230510	-23.99	7100	20221017	8.87	10170	-23.99	20230510	7700	0.39	20231016	10170	-23.99	20230510	7100	8.87	20221017	0.08	N	018880	100	533 억	88433722	N	N	1545204	N	N
97	20231016	090302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7810	-10	5	-0.13	690085880	88190	1.64	7820	7870	7810	10160	5480	7820	7825.08	16.57	0	-2071	9413	8616	8203	7406	6993	8410	7200	534	2340	100	5780	10	1	533800000	41690	205.53	1.86	12	0.02	38.00	4191.00	10170	20230510	-23.21	7100	20221017	10.00	10170	-23.21	20230510	7790	0.26	20231013	10170	-23.21	20230510	7100	10.00	20221017	0.08	N	018880	100	533 억	88433722	N	N	1545204	N	N
98	20231012	160307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9180	120	2	1.32	8282114570	905373	61.55	9150	9200	9050	11770	6350	9060	9147.72	17.02	0	-10950	9426	9242	9046	8862	8666	9335	8955	534	2710	100	6700	10	1	533800000	49003	241.58	2.19	12	0.17	38.00	4191.00	10170	20230510	-9.73	7100	20221017	29.30	10170	-9.73	20230510	8000	14.75	20230103	10170	-9.73	20230510	7100	29.30	20221017	0.08	Y	018880	100	533 억	90868350	N	N	179878	N	N
99	20231012	150303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9120	60	2	0.66	6010634350	657741	44.71	9150	9200	9050	11770	6350	9060	9138.30	17.02	0	40638	9426	9242	9046	8862	8666	9335	8955	534	2710	100	6700	10	1	533800000	48683	240.00	2.18	12	0.12	38.00	4191.00	10170	20230510	-10.32	7100	20221017	28.45	10170	-10.32	20230510	8000	14.00	20230103	10170	-10.32	20230510	7100	28.45	20221017	0.08	Y	018880	100	533 억	90868350	N	N	196216	N	N
100	20231012	140301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9110	50	2	0.55	5444789150	595671	40.49	9150	9200	9050	11770	6350	9060	9140.60	17.02	0	49148	9426	9242	9046	8862	8666	9335	8955	534	2710	100	6700	10	1	533800000	48629	239.74	2.17	12	0.11	38.00	4191.00	10170	20230510	-10.42	7100	20221017	28.31	10170	-10.42	20230510	8000	13.88	20230103	10170	-10.42	20230510	7100	28.31	20221017	0.08	Y	018880	100	533 억	90868350	N	N	196216	N	N
101	20231012	130304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9140	80	2	0.88	4832745060	528744	35.94	9150	9200	9050	11770	6350	9060	9140.05	17.02	0	46457	9426	9242	9046	8862	8666	9335	8955	534	2710	100	6700	10	1	533800000	48789	240.53	2.18	12	0.10	38.00	4191.00	10170	20230510	-10.13	7100	20221017	28.73	10170	-10.13	20230510	8000	14.25	20230103	10170	-10.13	20230510	7100	28.73	20221017	0.08	Y	018880	100	533 억	90868350	N	N	196216	N	N
102	20231012	120309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9190	130	2	1.43	4186498090	458168	31.15	9150	9200	9050	11770	6350	9060	9137.47	17.02	0	50311	9426	9242	9046	8862	8666	9335	8955	534	2710	100	6700	10	1	533800000	49056	241.84	2.19	12	0.09	38.00	4191.00	10170	20230510	-9.64	7100	20221017	29.44	10170	-9.64	20230510	8000	14.88	20230103	10170	-9.64	20230510	7100	29.44	20221017	0.08	Y	018880	100	533 억	90868350	N	N	196216	N	N
103	20231012	110307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9140	80	2	0.88	3320014320	363413	24.70	9150	9200	9050	11770	6350	9060	9135.65	17.02	0	47410	9426	9242	9046	8862	8666	9335	8955	534	2710	100	6700	10	1	533800000	48789	240.53	2.18	12	0.07	38.00	4191.00	10170	20230510	-10.13	7100	20221017	28.73	10170	-10.13	20230510	8000	14.25	20230103	10170	-10.13	20230510	7100	28.73	20221017	0.08	Y	018880	100	533 억	90868350	N	N	196216	N	N
104	20231012	100306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9090	30	2	0.33	1747446420	191136	12.99	9150	9200	9060	11770	6350	9060	9142.42	17.02	0	52900	9426	9242	9046	8862	8666	9335	8955	534	2710	100	6700	10	1	533800000	48522	239.21	2.17	12	0.04	38.00	4191.00	10170	20230510	-10.62	7100	20221017	28.03	10170	-10.62	20230510	8000	13.62	20230103	10170	-10.62	20230510	7100	28.03	20221017	0.08	Y	018880	100	533 억	90868350	N	N	196216	N	N
105	20231012	090307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9170	110	2	1.21	526699190	57463	3.91	9150	9200	9090	11770	6350	9060	9165.88	17.02	0	30618	9426	9242	9046	8862	8666	9335	8955	534	2710	100	6700	10	1	533800000	48949	241.32	2.19	12	0.01	38.00	4191.00	10170	20230510	-9.83	7100	20221017	29.15	10170	-9.83	20230510	8000	14.62	20230103	10170	-9.83	20230510	7100	29.15	20221017	0.08	Y	018880	100	533 억	90868350	N	N	196216	N	N
106	20231011	160304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9060	-30	5	-0.33	11920659310	1323646	121.41	9040	9230	8850	11810	6370	9090	9005.91	17.07	0	-123048	10070	9580	9310	8820	8550	9445	8685	534	2720	100	6720	10	1	533800000	48362	238.42	2.16	12	0.25	38.00	4191.00	10170	20230510	-10.91	7100	20221017	27.61	10170	-10.91	20230510	8000	13.25	20230103	10170	-10.91	20230510	7100	27.61	20221017	0.10	Y	018880	100	533 억	91099763	N	N	196216	N	N
107	20231011	150304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9020	-70	5	-0.77	10155064870	1128574	103.51	9040	9230	8850	11810	6370	9090	8998.14	17.07	0	-124863	10070	9580	9310	8820	8550	9445	8685	534	2720	100	6720	10	1	533800000	48149	237.37	2.15	12	0.21	38.00	4191.00	10170	20230510	-11.31	7100	20221017	27.04	10170	-11.31	20230510	8000	12.75	20230103	10170	-11.31	20230510	7100	27.04	20221017	0.10	Y	018880	100	533 억	91099763	N	N	95047	N	N
108	20231011	140307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9060	-30	5	-0.33	9144632660	1016968	93.28	9040	9230	8850	11810	6370	9090	8992.06	17.07	0	-101807	10070	9580	9310	8820	8550	9445	8685	534	2720	100	6720	10	1	533800000	48362	238.42	2.16	12	0.19	38.00	4191.00	10170	20230510	-10.91	7100	20221017	27.61	10170	-10.91	20230510	8000	13.25	20230103	10170	-10.91	20230510	7100	27.61	20221017	0.10	Y	018880	100	533 억	91099763	N	N	95047	N	N
109	20231011	130302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8990	-100	5	-1.10	7755024260	863190	79.17	9040	9230	8850	11810	6370	9090	8984.15	17.07	0	-100788	10070	9580	9310	8820	8550	9445	8685	534	2720	100	6720	10	1	533800000	47989	236.58	2.15	12	0.16	38.00	4191.00	10170	20230510	-11.60	7100	20221017	26.62	10170	-11.60	20230510	8000	12.38	20230103	10170	-11.60	20230510	7100	26.62	20221017	0.10	Y	018880	100	533 억	91099763	N	N	95047	N	N
110	20231011	120308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8960	-130	5	-1.43	6515480930	724963	66.49	9040	9230	8850	11810	6370	9090	8987.33	17.07	0	-103421	10070	9580	9310	8820	8550	9445	8685	534	2720	100	6720	10	1	533800000	47828	235.79	2.14	12	0.14	38.00	4191.00	10170	20230510	-11.90	7100	20221017	26.20	10170	-11.90	20230510	8000	12.00	20230103	10170	-11.90	20230510	7100	26.20	20221017	0.10	Y	018880	100	533 억	91099763	N	N	95047	N	N
111	20231011	110305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8860	-230	5	-2.53	4725312810	523800	48.04	9040	9230	8860	11810	6370	9090	9021.22	17.07	0	-109951	10070	9580	9310	8820	8550	9445	8685	534	2720	100	6720	10	1	533800000	47295	233.16	2.11	12	0.10	38.00	4191.00	10170	20230510	-12.88	7100	20221017	24.79	10170	-12.88	20230510	8000	10.75	20230103	10170	-12.88	20230510	7100	24.79	20221017	0.10	Y	018880	100	533 억	91099763	N	N	95047	N	N
112	20231011	100304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9000	-90	5	-0.99	2878330570	316982	29.07	9040	9230	8950	11810	6370	9090	9080.42	17.07	0	-58127	10070	9580	9310	8820	8550	9445	8685	534	2720	100	6720	10	1	533800000	48042	236.84	2.15	12	0.06	38.00	4191.00	10170	20230510	-11.50	7100	20221017	26.76	10170	-11.50	20230510	8000	12.50	20230103	10170	-11.50	20230510	7100	26.76	20221017	0.10	Y	018880	100	533 억	91099763	N	N	95047	N	N
113	20231011	090305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9200	110	2	1.21	560835720	61733	5.66	9040	9200	9040	11810	6370	9090	9084.86	17.07	0	15243	10070	9580	9310	8820	8550	9445	8685	534	2720	100	6720	10	1	533800000	49110	242.11	2.20	12	0.01	38.00	4191.00	10170	20230510	-9.54	7100	20221017	29.58	10170	-9.54	20230510	8000	15.00	20230103	10170	-9.54	20230510	7100	29.58	20221017	0.10	Y	018880	100	533 억	91099763	N	N	95047	N	N
114	20231010	160302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9090	-560	5	-5.80	10072248780	1088234	130.98	9790	9800	9040	12540	6760	9650	9255.98	17.10	-14042	-90623	9883	9766	9533	9416	9183	9825	9475	534	2890	100	7140	10	1	533800000	48522	239.21	2.17	12	0.20	38.00	4191.00	10170	20230510	-10.62	7100	20221017	28.03	10170	-10.62	20230510	8000	13.62	20230103	10170	-10.62	20230510	7100	28.03	20221017	0.09	Y	018880	100	533 억	91301811	N	N	95030	N	N
115	20231010	150302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9080	-570	5	-5.91	8535712640	919173	110.63	9790	9800	9040	12540	6760	9650	9286.30	17.10	-14042	-107315	9883	9766	9533	9416	9183	9825	9475	534	2890	100	7140	10	1	533800000	48469	238.95	2.17	12	0.17	38.00	4191.00	10170	20230510	-10.72	7100	20221017	27.89	10170	-10.72	20230510	8000	13.50	20230103	10170	-10.72	20230510	7100	27.89	20221017	0.09	Y	018880	100	533 억	91301811	N	N	55033	N	N
116	20231010	140301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9120	-530	5	-5.49	6487073090	693665	83.49	9790	9800	9100	12540	6760	9650	9351.88	17.10	-14042	-110200	9883	9766	9533	9416	9183	9825	9475	534	2890	100	7140	10	1	533800000	48683	240.00	2.18	12	0.13	38.00	4191.00	10170	20230510	-10.32	7100	20221017	28.45	10170	-10.32	20230510	8000	14.00	20230103	10170	-10.32	20230510	7100	28.45	20221017	0.09	Y	018880	100	533 억	91301811	N	N	55033	N	N
117	20231010	130300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9230	-420	5	-4.35	4847354350	514645	61.94	9790	9800	9220	12540	6760	9650	9418.83	17.10	-14042	-104326	9883	9766	9533	9416	9183	9825	9475	534	2890	100	7140	10	1	533800000	49270	242.89	2.20	12	0.10	38.00	4191.00	10170	20230510	-9.24	7100	20221017	30.00	10170	-9.24	20230510	8000	15.38	20230103	10170	-9.24	20230510	7100	30.00	20221017	0.09	Y	018880	100	533 억	91301811	N	N	55033	N	N
118	20231010	120301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9290	-360	5	-3.73	3981541530	421205	50.70	9790	9800	9290	12540	6760	9650	9452.74	17.10	-14042	-106971	9883	9766	9533	9416	9183	9825	9475	534	2890	100	7140	10	1	533800000	49590	244.47	2.22	12	0.08	38.00	4191.00	10170	20230510	-8.65	7100	20221017	30.85	10170	-8.65	20230510	8000	16.12	20230103	10170	-8.65	20230510	7100	30.85	20221017	0.09	Y	018880	100	533 억	91301811	N	N	55033	N	N
119	20231010	110255	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9350	-300	5	-3.11	3126247540	329492	39.66	9790	9800	9340	12540	6760	9650	9488.08	17.10	-14042	-104433	9883	9766	9533	9416	9183	9825	9475	534	2890	100	7140	10	1	533800000	49910	246.05	2.23	12	0.06	38.00	4191.00	10170	20230510	-8.06	7100	20221017	31.69	10170	-8.06	20230510	8000	16.88	20230103	10170	-8.06	20230510	7100	31.69	20221017	0.09	Y	018880	100	533 억	91301811	N	N	55033	N	N
120	20231010	100258	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9480	-170	5	-1.76	2009982530	211016	25.40	9790	9800	9420	12540	6760	9650	9525.26	17.10	-14042	-71271	9883	9766	9533	9416	9183	9825	9475	534	2890	100	7140	10	1	533800000	50604	249.47	2.26	12	0.04	38.00	4191.00	10170	20230510	-6.78	7100	20221017	33.52	10170	-6.78	20230510	8000	18.50	20230103	10170	-6.78	20230510	7100	33.52	20221017	0.09	Y	018880	100	533 억	91301811	N	N	55033	N	N
121	20231010	090300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9570	-80	5	-0.83	408042240	42067	5.06	9790	9800	9540	12540	6760	9650	9699.82	17.10	-14042	-5538	9883	9766	9533	9416	9183	9825	9475	534	2890	100	7140	10	1	533800000	51085	251.84	2.28	12	0.01	38.00	4191.00	10170	20230510	-5.90	7100	20221017	34.79	10170	-5.90	20230510	8000	19.62	20230103	10170	-5.90	20230510	7100	34.79	20221017	0.09	Y	018880	100	533 억	91301811	N	N	55033	N	N
122	20231006	160300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9650	300	2	3.21	7917216610	826857	104.67	9410	9650	9300	12150	6550	9350	9575.22	17.05	17384	103055	9643	9496	9333	9186	9023	9415	9105	534	2800	100	6910	10	1	533800000	51512	253.95	2.30	12	0.15	38.00	4191.00	10170	20230510	-5.11	7100	20221017	35.92	10170	-5.11	20230510	8000	20.62	20230103	10170	-5.11	20230510	7100	35.92	20221017	0.09	Y	018880	100	533 억	91002374	N	N	55033	N	N
123	20231006	150256	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9590	240	2	2.57	6368882220	666270	84.34	9410	9650	9300	12150	6550	9350	9559.32	17.05	17384	74161	9643	9496	9333	9186	9023	9415	9105	534	2800	100	6910	10	1	533800000	51191	252.37	2.29	12	0.12	38.00	4191.00	10170	20230510	-5.70	7100	20221017	35.07	10170	-5.70	20230510	8000	19.88	20230103	10170	-5.70	20230510	7100	35.07	20221017	0.09	Y	018880	100	533 억	91002374	N	N	91529	N	N
124	20231006	140257	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9630	280	2	2.99	5475800960	573334	72.57	9410	9650	9300	12150	6550	9350	9551.15	17.05	17384	81790	9643	9496	9333	9186	9023	9415	9105	534	2800	100	6910	10	1	533800000	51405	253.42	2.30	12	0.11	38.00	4191.00	10170	20230510	-5.31	7100	20221017	35.63	10170	-5.31	20230510	8000	20.38	20230103	10170	-5.31	20230510	7100	35.63	20221017	0.09	Y	018880	100	533 억	91002374	N	N	91529	N	N
125	20231006	130256	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9590	240	2	2.57	4013887740	421374	53.34	9410	9600	9300	12150	6550	9350	9526.12	17.05	17384	38808	9643	9496	9333	9186	9023	9415	9105	534	2800	100	6910	10	1	533800000	51191	252.37	2.29	12	0.08	38.00	4191.00	10170	20230510	-5.70	7100	20221017	35.07	10170	-5.70	20230510	8000	19.88	20230103	10170	-5.70	20230510	7100	35.07	20221017	0.09	Y	018880	100	533 억	91002374	N	N	91529	N	N
126	20231006	120254	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9590	240	2	2.57	3321513110	349154	44.20	9410	9590	9300	12150	6550	9350	9513.49	17.05	17384	21946	9643	9496	9333	9186	9023	9415	9105	534	2800	100	6910	10	1	533800000	51191	252.37	2.29	12	0.07	38.00	4191.00	10170	20230510	-5.70	7100	20221017	35.07	10170	-5.70	20230510	8000	19.88	20230103	10170	-5.70	20230510	7100	35.07	20221017	0.09	Y	018880	100	533 억	91002374	N	N	91529	N	N
127	20231006	110252	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9560	210	2	2.25	2589414530	272621	34.51	9410	9590	9300	12150	6550	9350	9498.75	17.05	17384	14868	9643	9496	9333	9186	9023	9415	9105	534	2800	100	6910	10	1	533800000	51031	251.58	2.28	12	0.05	38.00	4191.00	10170	20230510	-6.00	7100	20221017	34.65	10170	-6.00	20230510	8000	19.50	20230103	10170	-6.00	20230510	7100	34.65	20221017	0.09	Y	018880	100	533 억	91002374	N	N	91529	N	N
128	20231006	100255	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9520	170	2	1.82	1318968470	139561	17.67	9410	9540	9300	12150	6550	9350	9451.55	17.05	17384	-736	9643	9496	9333	9186	9023	9415	9105	534	2800	100	6910	10	1	533800000	50818	250.53	2.27	12	0.03	38.00	4191.00	10170	20230510	-6.39	7100	20221017	34.08	10170	-6.39	20230510	8000	19.00	20230103	10170	-6.39	20230510	7100	34.08	20221017	0.09	Y	018880	100	533 억	91002374	N	N	91529	N	N
129	20231006	090250	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9340	-10	5	-0.11	134805730	14386	1.82	9410	9410	9320	12150	6550	9350	9372.12	17.05	17384	-6679	9643	9496	9333	9186	9023	9415	9105	534	2800	100	6910	10	1	533800000	49857	245.79	2.23	12	0.00	38.00	4191.00	10170	20230510	-8.16	7100	20221017	31.55	10170	-8.16	20230510	8000	16.75	20230103	10170	-8.16	20230510	7100	31.55	20221017	0.09	Y	018880	100	533 억	91002374	N	N	91529	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History