KissMeData/079550/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 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	20231130	160709	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97500	2100	2	2.20	16562816200	169616	98.55	96000	98500	95300	124000	66800	95400	97649.66	13.83	0	593	99133	97266	95433	93566	91733	98200	94500	1100	28600	5000	70590	100	1	22000000	21450	17.45	2.28	12	0.77	5588.00	42750.00	99500	20231113	-2.01	67100	20230324	45.31	99500	-2.01	20231113	67100	45.31	20230324	99500	-2.01	20231113	67100	45.31	20230324	1.22	N	079550	5000	1100 억	3041717	N	N	5	N	N
3	20231130	150710	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97800	2400	2	2.52	14956130900	153152	88.99	96000	98500	95300	124000	66800	95400	97656.21	13.83	0	1983	99133	97266	95433	93566	91733	98200	94500	1100	28600	5000	70590	100	1	22000000	21516	17.50	2.29	12	0.70	5588.00	42750.00	99500	20231113	-1.71	67100	20230324	45.75	99500	-1.71	20231113	67100	45.75	20230324	99500	-1.71	20231113	67100	45.75	20230324	1.22	N	079550	5000	1100 억	3041717	N	N	694	N	N
4	20231130	140705	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97900	2500	2	2.62	13468698900	137944	80.15	96000	98500	95300	124000	66800	95400	97639.70	13.83	0	5423	99133	97266	95433	93566	91733	98200	94500	1100	28600	5000	70590	100	1	22000000	21538	17.52	2.29	12	0.63	5588.00	42750.00	99500	20231113	-1.61	67100	20230324	45.90	99500	-1.61	20231113	67100	45.90	20230324	99500	-1.61	20231113	67100	45.90	20230324	1.22	N	079550	5000	1100 억	3041717	N	N	694	N	N
5	20231130	130704	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98300	2900	2	3.04	12239562800	125404	72.86	96000	98500	95300	124000	66800	95400	97601.93	13.83	0	7478	99133	97266	95433	93566	91733	98200	94500	1100	28600	5000	70590	100	1	22000000	21626	17.59	2.30	12	0.57	5588.00	42750.00	99500	20231113	-1.21	67100	20230324	46.50	99500	-1.21	20231113	67100	46.50	20230324	99500	-1.21	20231113	67100	46.50	20230324	1.22	N	079550	5000	1100 억	3041717	N	N	694	N	N
6	20231130	120715	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97800	2400	2	2.52	10448820300	107090	62.22	96000	98500	95300	124000	66800	95400	97571.47	13.83	0	8817	99133	97266	95433	93566	91733	98200	94500	1100	28600	5000	70590	100	1	22000000	21516	17.50	2.29	12	0.49	5588.00	42750.00	99500	20231113	-1.71	67100	20230324	45.75	99500	-1.71	20231113	67100	45.75	20230324	99500	-1.71	20231113	67100	45.75	20230324	1.22	N	079550	5000	1100 억	3041717	N	N	694	N	N
7	20231130	110709	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97700	2300	2	2.41	9181429300	94140	54.70	96000	98500	95300	124000	66800	95400	97530.65	13.83	0	11784	99133	97266	95433	93566	91733	98200	94500	1100	28600	5000	70590	100	1	22000000	21494	17.48	2.29	12	0.43	5588.00	42750.00	99500	20231113	-1.81	67100	20230324	45.60	99500	-1.81	20231113	67100	45.60	20230324	99500	-1.81	20231113	67100	45.60	20230324	1.22	N	079550	5000	1100 억	3041717	N	N	694	N	N
8	20231130	100704	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97800	2400	2	2.52	5182313500	53385	31.02	96000	98300	95300	124000	66800	95400	97075.91	13.83	0	12439	99133	97266	95433	93566	91733	98200	94500	1100	28600	5000	70590	100	1	22000000	21516	17.50	2.29	12	0.24	5588.00	42750.00	99500	20231113	-1.71	67100	20230324	45.75	99500	-1.71	20231113	67100	45.75	20230324	99500	-1.71	20231113	67100	45.75	20230324	1.22	N	079550	5000	1100 억	3041717	N	N	694	N	N
9	20231130	090706	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97000	1600	2	1.68	1212210400	12577	7.31	96000	97100	95300	124000	66800	95400	96387.04	13.83	0	4036	99133	97266	95433	93566	91733	98200	94500	1100	28600	5000	70590	100	1	22000000	21340	17.36	2.27	12	0.06	5588.00	42750.00	99500	20231113	-2.51	67100	20230324	44.56	99500	-2.51	20231113	67100	44.56	20230324	99500	-2.51	20231113	67100	44.56	20230324	1.22	N	079550	5000	1100 억	3041717	N	N	694	N	N
10	20231129	160703	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95400	400	2	0.42	16386024300	171099	118.92	94800	97300	93600	123500	66500	95000	95769.47	13.95	0	-25262	97466	96232	93866	92632	90266	96850	93250	1100	28500	5000	70300	100	1	22000000	20988	17.07	2.23	12	0.78	5588.00	42750.00	99500	20231113	-4.12	67100	20230324	42.18	99500	-4.12	20231113	67100	42.18	20230324	99500	-4.12	20231113	67100	42.18	20230324	1.32	N	079550	5000	1100 억	3070094	N	N	694	N	N
11	20231129	150707	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95300	300	2	0.32	15807097400	165030	114.70	94800	97300	93600	123500	66500	95000	95783.18	13.95	0	-25206	97466	96232	93866	92632	90266	96850	93250	1100	28500	5000	70300	100	1	22000000	20966	17.05	2.23	12	0.75	5588.00	42750.00	99500	20231113	-4.22	67100	20230324	42.03	99500	-4.22	20231113	67100	42.03	20230324	99500	-4.22	20231113	67100	42.03	20230324	1.32	N	079550	5000	1100 억	3070094	N	N	10	N	N
12	20231129	140703	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95200	200	2	0.21	13004397500	135581	94.23	94800	97300	93600	123500	66500	95000	95916.08	13.95	0	-18339	97466	96232	93866	92632	90266	96850	93250	1100	28500	5000	70300	100	1	22000000	20944	17.04	2.23	12	0.62	5588.00	42750.00	99500	20231113	-4.32	67100	20230324	41.88	99500	-4.32	20231113	67100	41.88	20230324	99500	-4.32	20231113	67100	41.88	20230324	1.32	N	079550	5000	1100 억	3070094	N	N	10	N	N
13	20231129	130706	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95800	800	2	0.84	11556307800	120420	83.69	94800	97300	93600	123500	66500	95000	95966.68	13.95	0	-14513	97466	96232	93866	92632	90266	96850	93250	1100	28500	5000	70300	100	1	22000000	21076	17.14	2.24	12	0.55	5588.00	42750.00	99500	20231113	-3.72	67100	20230324	42.77	99500	-3.72	20231113	67100	42.77	20230324	99500	-3.72	20231113	67100	42.77	20230324	1.32	N	079550	5000	1100 억	3070094	N	N	10	N	N
14	20231129	120706	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96500	1500	2	1.58	10148404400	105814	73.54	94800	97300	93600	123500	66500	95000	95907.96	13.95	0	-10574	97466	96232	93866	92632	90266	96850	93250	1100	28500	5000	70300	100	1	22000000	21230	17.27	2.26	12	0.48	5588.00	42750.00	99500	20231113	-3.02	67100	20230324	43.82	99500	-3.02	20231113	67100	43.82	20230324	99500	-3.02	20231113	67100	43.82	20230324	1.32	N	079550	5000	1100 억	3070094	N	N	10	N	N
15	20231129	110706	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96100	1100	2	1.16	8693642300	90738	63.06	94800	97300	93600	123500	66500	95000	95810.38	13.95	0	-7629	97466	96232	93866	92632	90266	96850	93250	1100	28500	5000	70300	100	1	22000000	21142	17.20	2.25	12	0.41	5588.00	42750.00	99500	20231113	-3.42	67100	20230324	43.22	99500	-3.42	20231113	67100	43.22	20230324	99500	-3.42	20231113	67100	43.22	20230324	1.32	N	079550	5000	1100 억	3070094	N	N	10	N	N
16	20231129	100705	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96200	1200	2	1.26	3791434300	40031	27.82	94800	96400	93600	123500	66500	95000	94712.46	13.95	0	-9194	97466	96232	93866	92632	90266	96850	93250	1100	28500	5000	70300	100	1	22000000	21164	17.22	2.25	12	0.18	5588.00	42750.00	99500	20231113	-3.32	67100	20230324	43.37	99500	-3.32	20231113	67100	43.37	20230324	99500	-3.32	20231113	67100	43.37	20230324	1.32	N	079550	5000	1100 억	3070094	N	N	10	N	N
17	20231129	090701	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94500	-500	5	-0.53	372679100	3935	2.73	94800	95300	94200	123500	66500	95000	94708.79	13.95	0	-1892	97466	96232	93866	92632	90266	96850	93250	1100	28500	5000	70300	100	1	22000000	20790	16.91	2.21	12	0.02	5588.00	42750.00	99500	20231113	-5.03	67100	20230324	40.83	99500	-5.03	20231113	67100	40.83	20230324	99500	-5.03	20231113	67100	40.83	20230324	1.32	N	079550	5000	1100 억	3070094	N	N	10	N	N
18	20231128	160703	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95000	3100	2	3.37	13471943200	143326	143.62	92400	95100	91500	119400	64400	91900	93996.43	13.92	0	17186	93700	92800	91400	90500	89100	93250	90950	1100	27500	5000	68000	100	1	22000000	20900	17.00	2.22	12	0.65	5588.00	42750.00	99500	20231113	-4.52	67100	20230324	41.58	99500	-4.52	20231113	67100	41.58	20230324	99500	-4.52	20231113	67100	41.58	20230324	1.27	N	079550	5000	1100 억	3062605	N	N	10	N	N
19	20231128	150619	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94800	2900	2	3.16	11815258300	125877	126.14	92400	94900	91500	119400	64400	91900	93866.35	13.92	0	19874	93700	92800	91400	90500	89100	93250	90950	1100	27500	5000	68000	100	1	22000000	20856	16.96	2.22	12	0.57	5588.00	42750.00	99500	20231113	-4.72	67100	20230324	41.28	99500	-4.72	20231113	67100	41.28	20230324	99500	-4.72	20231113	67100	41.28	20230324	1.27	N	079550	5000	1100 억	3062605	N	N	0	N	N
20	20231128	140703	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94600	2700	2	2.94	9051776900	96678	96.88	92400	94600	91500	119400	64400	91900	93631.34	13.92	0	21400	93700	92800	91400	90500	89100	93250	90950	1100	27500	5000	68000	100	1	22000000	20812	16.93	2.21	12	0.44	5588.00	42750.00	99500	20231113	-4.92	67100	20230324	40.98	99500	-4.92	20231113	67100	40.98	20230324	99500	-4.92	20231113	67100	40.98	20230324	1.27	N	079550	5000	1100 억	3062605	N	N	0	N	N
21	20231128	130658	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94400	2500	2	2.72	7480580200	80043	80.21	92400	94500	91500	119400	64400	91900	93460.55	13.92	0	18812	93700	92800	91400	90500	89100	93250	90950	1100	27500	5000	68000	100	1	22000000	20768	16.89	2.21	12	0.36	5588.00	42750.00	99500	20231113	-5.13	67100	20230324	40.69	99500	-5.13	20231113	67100	40.69	20230324	99500	-5.13	20231113	67100	40.69	20230324	1.27	N	079550	5000	1100 억	3062605	N	N	0	N	N
22	20231128	120701	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94200	2300	2	2.50	6387356400	68444	68.58	92400	94500	91500	119400	64400	91900	93326.14	13.92	0	15569	93700	92800	91400	90500	89100	93250	90950	1100	27500	5000	68000	100	1	22000000	20724	16.86	2.20	12	0.31	5588.00	42750.00	99500	20231113	-5.33	67100	20230324	40.39	99500	-5.33	20231113	67100	40.39	20230324	99500	-5.33	20231113	67100	40.39	20230324	1.27	N	079550	5000	1100 억	3062605	N	N	0	N	N
23	20231128	110700	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94000	2100	2	2.29	4430770600	47648	47.75	92400	94000	91500	119400	64400	91900	92993.80	13.92	0	8089	93700	92800	91400	90500	89100	93250	90950	1100	27500	5000	68000	100	1	22000000	20680	16.82	2.20	12	0.22	5588.00	42750.00	99500	20231113	-5.53	67100	20230324	40.09	99500	-5.53	20231113	67100	40.09	20230324	99500	-5.53	20231113	67100	40.09	20230324	1.27	N	079550	5000	1100 억	3062605	N	N	0	N	N
24	20231128	100659	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93100	1200	2	1.31	2824977400	30476	30.54	92400	93600	91500	119400	64400	91900	92699.90	13.92	0	3211	93700	92800	91400	90500	89100	93250	90950	1100	27500	5000	68000	100	1	22000000	20482	16.66	2.18	12	0.14	5588.00	42750.00	99500	20231113	-6.43	67100	20230324	38.75	99500	-6.43	20231113	67100	38.75	20230324	99500	-6.43	20231113	67100	38.75	20230324	1.27	N	079550	5000	1100 억	3062605	N	N	0	N	N
25	20231128	090659	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91900	0	3	0.00	361561700	3917	3.93	92400	92700	91900	119400	64400	91900	92325.43	13.92	0	-237	93700	92800	91400	90500	89100	93250	90950	1100	27500	5000	68000	100	1	22000000	20218	16.45	2.15	12	0.02	5588.00	42750.00	99500	20231113	-7.64	67100	20230324	36.96	99500	-7.64	20231113	67100	36.96	20230324	99500	-7.64	20231113	67100	36.96	20230324	1.27	N	079550	5000	1100 억	3062605	N	N	0	N	N
26	20231127	160658	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91900	400	2	0.44	9072273500	99620	61.71	91500	92300	90000	118900	64100	91500	91061.26	13.89	1577	16250	94766	93132	92066	90432	89366	92600	89900	1100	27400	5000	67710	100	1	22000000	20218	16.45	2.15	12	0.45	5588.00	42750.00	99500	20231113	-7.64	67100	20230324	36.96	99500	-7.64	20231113	67100	36.96	20230324	99500	-7.64	20231113	67100	36.96	20230324	1.25	N	079550	5000	1100 억	3054894	N	N	16	N	N
27	20231127	150659	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91800	300	2	0.33	8534347600	93763	58.08	91500	92300	90000	118900	64100	91500	91020.34	13.89	1577	15174	94766	93132	92066	90432	89366	92600	89900	1100	27400	5000	67710	100	1	22000000	20196	16.43	2.15	12	0.43	5588.00	42750.00	99500	20231113	-7.74	67100	20230324	36.81	99500	-7.74	20231113	67100	36.81	20230324	99500	-7.74	20231113	67100	36.81	20230324	1.25	N	079550	5000	1100 억	3054894	N	N	16	N	N
28	20231127	140703	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91300	-200	5	-0.22	6676803200	73540	45.55	91500	91900	90000	118900	64100	91500	90791.30	13.89	1577	18142	94766	93132	92066	90432	89366	92600	89900	1100	27400	5000	67710	100	1	22000000	20086	16.34	2.14	12	0.33	5588.00	42750.00	99500	20231113	-8.24	67100	20230324	36.07	99500	-8.24	20231113	67100	36.07	20230324	99500	-8.24	20231113	67100	36.07	20230324	1.25	N	079550	5000	1100 억	3054894	N	N	16	N	N
29	20231127	130701	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91300	-200	5	-0.22	6240168900	68752	42.59	91500	91900	90000	118900	64100	91500	90763.28	13.89	1577	18899	94766	93132	92066	90432	89366	92600	89900	1100	27400	5000	67710	100	1	22000000	20086	16.34	2.14	12	0.31	5588.00	42750.00	99500	20231113	-8.24	67100	20230324	36.07	99500	-8.24	20231113	67100	36.07	20230324	99500	-8.24	20231113	67100	36.07	20230324	1.25	N	079550	5000	1100 억	3054894	N	N	16	N	N
30	20231127	120702	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91000	-500	5	-0.55	5638127000	62147	38.50	91500	91900	90000	118900	64100	91500	90722.23	13.89	1577	18704	94766	93132	92066	90432	89366	92600	89900	1100	27400	5000	67710	100	1	22000000	20020	16.28	2.13	12	0.28	5588.00	42750.00	99500	20231113	-8.54	67100	20230324	35.62	99500	-8.54	20231113	67100	35.62	20230324	99500	-8.54	20231113	67100	35.62	20230324	1.25	N	079550	5000	1100 억	3054894	N	N	16	N	N
31	20231127	110653	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90900	-600	5	-0.66	4924387000	54313	33.64	91500	91900	90000	118900	64100	91500	90666.57	13.89	1577	17210	94766	93132	92066	90432	89366	92600	89900	1100	27400	5000	67710	100	1	22000000	19998	16.27	2.13	12	0.25	5588.00	42750.00	99500	20231113	-8.64	67100	20230324	35.47	99500	-8.64	20231113	67100	35.47	20230324	99500	-8.64	20231113	67100	35.47	20230324	1.25	N	079550	5000	1100 억	3054894	N	N	16	N	N
32	20231127	100651	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90500	-1000	5	-1.09	3343934800	36889	22.85	91500	91900	90000	118900	64100	91500	90648.19	13.89	1577	9211	94766	93132	92066	90432	89366	92600	89900	1100	27400	5000	67710	100	1	22000000	19910	16.20	2.12	12	0.17	5588.00	42750.00	99500	20231113	-9.05	67100	20230324	34.87	99500	-9.05	20231113	67100	34.87	20230324	99500	-9.05	20231113	67100	34.87	20230324	1.25	N	079550	5000	1100 억	3054894	N	N	16	N	N
33	20231127	090653	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91700	200	2	0.22	295194500	3225	2.00	91500	91900	91200	118900	64100	91500	91533.34	13.89	1577	1446	94766	93132	92066	90432	89366	92600	89900	1100	27400	5000	67710	100	1	22000000	20174	16.41	2.15	12	0.01	5588.00	42750.00	99500	20231113	-7.84	67100	20230324	36.66	99500	-7.84	20231113	67100	36.66	20230324	99500	-7.84	20231113	67100	36.66	20230324	1.25	N	079550	5000	1100 억	3054894	N	N	16	N	N
34	20231124	160647	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91500	-2000	5	-2.14	14723030800	160411	165.27	93000	93700	91000	121500	65500	93500	91783.24	13.88	-38	14845	96966	95232	93866	92132	90766	94550	91450	1100	28000	5000	69190	100	1	22000000	20130	16.37	2.14	12	0.73	5588.00	42750.00	99500	20231113	-8.04	67100	20230324	36.36	99500	-8.04	20231113	67100	36.36	20230324	99500	-8.04	20231113	67100	36.36	20230324	1.24	N	079550	5000	1100 억	3053847	N	N	16	N	N
35	20231124	150654	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91200	-2300	5	-2.46	13545131000	147532	152.00	93000	93700	91000	121500	65500	93500	91811.48	13.88	-38	12923	96966	95232	93866	92132	90766	94550	91450	1100	28000	5000	69190	100	1	22000000	20064	16.32	2.13	12	0.67	5588.00	42750.00	99500	20231113	-8.34	67100	20230324	35.92	99500	-8.34	20231113	67100	35.92	20230324	99500	-8.34	20231113	67100	35.92	20230324	1.24	N	079550	5000	1100 억	3053847	N	N	520	N	N
36	20231124	140657	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91400	-2100	5	-2.25	11502294400	125140	128.93	93000	93700	91000	121500	65500	93500	91915.41	13.88	-38	9975	96966	95232	93866	92132	90766	94550	91450	1100	28000	5000	69190	100	1	22000000	20108	16.36	2.14	12	0.57	5588.00	42750.00	99500	20231113	-8.14	67100	20230324	36.21	99500	-8.14	20231113	67100	36.21	20230324	99500	-8.14	20231113	67100	36.21	20230324	1.24	N	079550	5000	1100 억	3053847	N	N	520	N	N
37	20231124	130651	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92200	-1300	5	-1.39	10197352300	110910	114.27	93000	93700	91000	121500	65500	93500	91942.59	13.88	-38	7659	96966	95232	93866	92132	90766	94550	91450	1100	28000	5000	69190	100	1	22000000	20284	16.50	2.16	12	0.50	5588.00	42750.00	99500	20231113	-7.34	67100	20230324	37.41	99500	-7.34	20231113	67100	37.41	20230324	99500	-7.34	20231113	67100	37.41	20230324	1.24	N	079550	5000	1100 억	3053847	N	N	520	N	N
38	20231124	120656	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92000	-1500	5	-1.60	8605946500	93613	96.45	93000	93700	91000	121500	65500	93500	91931.10	13.88	-38	1259	96966	95232	93866	92132	90766	94550	91450	1100	28000	5000	69190	100	1	22000000	20240	16.46	2.15	12	0.43	5588.00	42750.00	99500	20231113	-7.54	67100	20230324	37.11	99500	-7.54	20231113	67100	37.11	20230324	99500	-7.54	20231113	67100	37.11	20230324	1.24	N	079550	5000	1100 억	3053847	N	N	520	N	N
39	20231124	110652	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91700	-1800	5	-1.93	7339856300	79819	82.24	93000	93700	91000	121500	65500	93500	91956.25	13.88	-38	-4271	96966	95232	93866	92132	90766	94550	91450	1100	28000	5000	69190	100	1	22000000	20174	16.41	2.15	12	0.36	5588.00	42750.00	99500	20231113	-7.84	67100	20230324	36.66	99500	-7.84	20231113	67100	36.66	20230324	99500	-7.84	20231113	67100	36.66	20230324	1.24	N	079550	5000	1100 억	3053847	N	N	520	N	N
40	20231124	100651	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91500	-2000	5	-2.14	4875441400	52892	54.49	93000	93700	91200	121500	65500	93500	92177.29	13.88	-38	-7439	96966	95232	93866	92132	90766	94550	91450	1100	28000	5000	69190	100	1	22000000	20130	16.37	2.14	12	0.24	5588.00	42750.00	99500	20231113	-8.04	67100	20230324	36.36	99500	-8.04	20231113	67100	36.36	20230324	99500	-8.04	20231113	67100	36.36	20230324	1.24	N	079550	5000	1100 억	3053847	N	N	520	N	N
41	20231124	090651	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92900	-600	5	-0.64	347595300	3736	3.85	93000	93700	92800	121500	65500	93500	93039.43	13.88	-38	-320	96966	95232	93866	92132	90766	94550	91450	1100	28000	5000	69190	100	1	22000000	20438	16.62	2.17	12	0.02	5588.00	42750.00	99500	20231113	-6.63	67100	20230324	38.45	99500	-6.63	20231113	67100	38.45	20230324	99500	-6.63	20231113	67100	38.45	20230324	1.24	N	079550	5000	1100 억	3053847	N	N	520	N	N
42	20231123	160643	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93500	-300	5	-0.32	9080434900	96661	61.05	94400	95600	92500	121900	65700	93800	93942.07	13.94	0	-2467	98000	95900	94100	92000	90200	96950	93050	1100	28100	5000	69410	100	1	22000000	20570	16.73	2.19	12	0.44	5588.00	42750.00	99500	20231113	-6.03	67100	20230324	39.34	99500	-6.03	20231113	67100	39.34	20230324	99500	-6.03	20231113	67100	39.34	20230324	1.22	N	079550	5000	1100 억	3067114	N	N	520	N	N
43	20231123	150707	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93600	-200	5	-0.21	8277938800	88074	55.63	94400	95600	92500	121900	65700	93800	93989.31	13.94	0	-5991	98000	95900	94100	92000	90200	96950	93050	1100	28100	5000	69410	100	1	22000000	20592	16.75	2.19	12	0.40	5588.00	42750.00	99500	20231113	-5.93	67100	20230324	39.49	99500	-5.93	20231113	67100	39.49	20230324	99500	-5.93	20231113	67100	39.49	20230324	1.22	N	079550	5000	1100 억	3067114	N	N	2969	N	N
44	20231123	140702	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92900	-900	5	-0.96	6192722100	65750	41.53	94400	95600	92800	121900	65700	93800	94188.25	13.94	0	-3336	98000	95900	94100	92000	90200	96950	93050	1100	28100	5000	69410	100	1	22000000	20438	16.62	2.17	12	0.30	5588.00	42750.00	99500	20231113	-6.63	67100	20230324	38.45	99500	-6.63	20231113	67100	38.45	20230324	99500	-6.63	20231113	67100	38.45	20230324	1.22	N	079550	5000	1100 억	3067114	N	N	2969	N	N
45	20231123	130703	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93400	-400	5	-0.43	4917932300	52062	32.88	94400	95600	93400	121900	65700	93800	94468.13	13.94	0	-1265	98000	95900	94100	92000	90200	96950	93050	1100	28100	5000	69410	100	1	22000000	20548	16.71	2.18	12	0.24	5588.00	42750.00	99500	20231113	-6.13	67100	20230324	39.20	99500	-6.13	20231113	67100	39.20	20230324	99500	-6.13	20231113	67100	39.20	20230324	1.22	N	079550	5000	1100 억	3067114	N	N	2969	N	N
46	20231123	120653	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93800	0	3	0.00	4151080800	43883	27.72	94400	95600	93600	121900	65700	93800	94601.59	13.94	0	-528	98000	95900	94100	92000	90200	96950	93050	1100	28100	5000	69410	100	1	22000000	20636	16.79	2.19	12	0.20	5588.00	42750.00	99500	20231113	-5.73	67100	20230324	39.79	99500	-5.73	20231113	67100	39.79	20230324	99500	-5.73	20231113	67100	39.79	20230324	1.22	N	079550	5000	1100 억	3067114	N	N	2969	N	N
47	20231123	110710	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94600	800	2	0.85	3154786700	33295	21.03	94400	95600	94100	121900	65700	93800	94764.15	13.94	0	2551	98000	95900	94100	92000	90200	96950	93050	1100	28100	5000	69410	100	1	22000000	20812	16.93	2.21	12	0.15	5588.00	42750.00	99500	20231113	-4.92	67100	20230324	40.98	99500	-4.92	20231113	67100	40.98	20230324	99500	-4.92	20231113	67100	40.98	20230324	1.22	N	079550	5000	1100 억	3067114	N	N	2969	N	N
48	20231123	100655	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94600	800	2	0.85	2385916400	25177	15.90	94400	95600	94100	121900	65700	93800	94781.31	13.94	0	2944	98000	95900	94100	92000	90200	96950	93050	1100	28100	5000	69410	100	1	22000000	20812	16.93	2.21	12	0.11	5588.00	42750.00	99500	20231113	-4.92	67100	20230324	40.98	99500	-4.92	20231113	67100	40.98	20230324	99500	-4.92	20231113	67100	40.98	20230324	1.22	N	079550	5000	1100 억	3067114	N	N	2969	N	N
49	20231123	090651	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94500	700	2	0.75	436369000	4629	2.92	94400	94700	94100	121900	65700	93800	94312.84	13.94	0	-578	98000	95900	94100	92000	90200	96950	93050	1100	28100	5000	69410	100	1	22000000	20790	16.91	2.21	12	0.02	5588.00	42750.00	99500	20231113	-5.03	67100	20230324	40.83	99500	-5.03	20231113	67100	40.83	20230324	99500	-5.03	20231113	67100	40.83	20230324	1.22	N	079550	5000	1100 억	3067114	N	N	2969	N	N
50	20231122	160629	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93800	1600	2	1.74	14948232200	157893	184.64	92400	96200	92300	119800	64600	92200	94677.33	13.92	0	4545	94800	93500	92600	91300	90400	93050	90850	1100	27600	5000	68220	100	1	22000000	20636	16.79	2.19	12	0.72	5588.00	42750.00	99500	20231113	-5.73	67100	20230324	39.79	99500	-5.73	20231113	67100	39.79	20230324	99500	-5.73	20231113	67100	39.79	20230324	1.21	N	079550	5000	1100 억	3062307	N	N	2969	N	N
51	20231122	150641	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94000	1800	2	1.95	14294083800	150922	176.48	92400	96200	92300	119800	64600	92200	94715.18	13.92	0	3121	94800	93500	92600	91300	90400	93050	90850	1100	27600	5000	68220	100	1	22000000	20680	16.82	2.20	12	0.69	5588.00	42750.00	99500	20231113	-5.53	67100	20230324	40.09	99500	-5.53	20231113	67100	40.09	20230324	99500	-5.53	20231113	67100	40.09	20230324	1.21	N	079550	5000	1100 억	3062307	N	N	123	N	N
52	20231122	140633	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94200	2000	2	2.17	11677127600	123046	143.89	92400	96200	92300	119800	64600	92200	94905.06	13.92	0	4827	94800	93500	92600	91300	90400	93050	90850	1100	27600	5000	68220	100	1	22000000	20724	16.86	2.20	12	0.56	5588.00	42750.00	99500	20231113	-5.33	67100	20230324	40.39	99500	-5.33	20231113	67100	40.39	20230324	99500	-5.33	20231113	67100	40.39	20230324	1.21	N	079550	5000	1100 억	3062307	N	N	123	N	N
53	20231122	130656	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94900	2700	2	2.93	10121421400	106581	124.63	92400	96200	92300	119800	64600	92200	94969.97	13.92	0	6755	94800	93500	92600	91300	90400	93050	90850	1100	27600	5000	68220	100	1	22000000	20878	16.98	2.22	12	0.48	5588.00	42750.00	99500	20231113	-4.62	67100	20230324	41.43	99500	-4.62	20231113	67100	41.43	20230324	99500	-4.62	20231113	67100	41.43	20230324	1.21	N	079550	5000	1100 억	3062307	N	N	123	N	N
54	20231122	120700	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95100	2900	2	3.15	9083688500	95658	111.86	92400	96200	92300	119800	64600	92200	94966.04	13.92	0	8976	94800	93500	92600	91300	90400	93050	90850	1100	27600	5000	68220	100	1	22000000	20922	17.02	2.22	12	0.43	5588.00	42750.00	99500	20231113	-4.42	67100	20230324	41.73	99500	-4.42	20231113	67100	41.73	20230324	99500	-4.42	20231113	67100	41.73	20230324	1.21	N	079550	5000	1100 억	3062307	N	N	123	N	N
55	20231122	110728	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95800	3600	2	3.90	7539228500	79461	92.92	92400	96200	92300	119800	64600	92200	94886.61	13.92	0	9221	94800	93500	92600	91300	90400	93050	90850	1100	27600	5000	68220	100	1	22000000	21076	17.14	2.24	12	0.36	5588.00	42750.00	99500	20231113	-3.72	67100	20230324	42.77	99500	-3.72	20231113	67100	42.77	20230324	99500	-3.72	20231113	67100	42.77	20230324	1.21	N	079550	5000	1100 억	3062307	N	N	123	N	N
56	20231122	100709	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95400	3200	2	3.47	4864468400	51506	60.23	92400	95600	92300	119800	64600	92200	94453.75	13.92	0	2209	94800	93500	92600	91300	90400	93050	90850	1100	27600	5000	68220	100	1	22000000	20988	17.07	2.23	12	0.23	5588.00	42750.00	99500	20231113	-4.12	67100	20230324	42.18	99500	-4.12	20231113	67100	42.18	20230324	99500	-4.12	20231113	67100	42.18	20230324	1.21	N	079550	5000	1100 억	3062307	N	N	123	N	N
57	20231122	090636	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92900	700	2	0.76	285776100	3081	3.60	92400	93200	92300	119800	64600	92200	92794.26	13.92	0	357	94800	93500	92600	91300	90400	93050	90850	1100	27600	5000	68220	100	1	22000000	20438	16.62	2.17	12	0.01	5588.00	42750.00	99500	20231113	-6.63	67100	20230324	38.45	99500	-6.63	20231113	67100	38.45	20230324	99500	-6.63	20231113	67100	38.45	20230324	1.21	N	079550	5000	1100 억	3062307	N	N	123	N	N
58	20231121	160637	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92200	-800	5	-0.86	7869025700	85206	149.94	93500	93900	91700	120900	65100	93000	92352.99	13.96	0	-12311	94533	93766	92933	92166	91333	93350	91750	1100	27900	5000	68820	100	1	22000000	20284	16.50	2.16	12	0.39	5588.00	42750.00	99500	20231113	-7.34	67100	20230324	37.41	99500	-7.34	20231113	67100	37.41	20230324	99500	-7.34	20231113	67100	37.41	20230324	1.22	N	079550	5000	1100 억	3071393	N	N	123	N	N
59	20231121	150638	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92400	-600	5	-0.65	7447569800	80638	141.90	93500	93900	91700	120900	65100	93000	92358.07	13.96	0	-12722	94533	93766	92933	92166	91333	93350	91750	1100	27900	5000	68820	100	1	22000000	20328	16.54	2.16	12	0.37	5588.00	42750.00	99500	20231113	-7.14	67100	20230324	37.70	99500	-7.14	20231113	67100	37.70	20230324	99500	-7.14	20231113	67100	37.70	20230324	1.22	N	079550	5000	1100 억	3071393	N	N	143	N	N
60	20231121	140632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92400	-600	5	-0.65	6208096700	67213	118.28	93500	93900	91700	120900	65100	93000	92364.52	13.96	0	-12199	94533	93766	92933	92166	91333	93350	91750	1100	27900	5000	68820	100	1	22000000	20328	16.54	2.16	12	0.31	5588.00	42750.00	99500	20231113	-7.14	67100	20230324	37.70	99500	-7.14	20231113	67100	37.70	20230324	99500	-7.14	20231113	67100	37.70	20230324	1.22	N	079550	5000	1100 억	3071393	N	N	143	N	N
61	20231121	130626	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92000	-1000	5	-1.08	4615434400	49900	87.81	93500	93900	91800	120900	65100	93000	92493.68	13.96	0	-9805	94533	93766	92933	92166	91333	93350	91750	1100	27900	5000	68820	100	1	22000000	20240	16.46	2.15	12	0.23	5588.00	42750.00	99500	20231113	-7.54	67100	20230324	37.11	99500	-7.54	20231113	67100	37.11	20230324	99500	-7.54	20231113	67100	37.11	20230324	1.22	N	079550	5000	1100 억	3071393	N	N	143	N	N
62	20231121	120626	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92000	-1000	5	-1.08	4014589300	43378	76.33	93500	93900	91800	120900	65100	93000	92548.97	13.96	0	-9525	94533	93766	92933	92166	91333	93350	91750	1100	27900	5000	68820	100	1	22000000	20240	16.46	2.15	12	0.20	5588.00	42750.00	99500	20231113	-7.54	67100	20230324	37.11	99500	-7.54	20231113	67100	37.11	20230324	99500	-7.54	20231113	67100	37.11	20230324	1.22	N	079550	5000	1100 억	3071393	N	N	143	N	N
63	20231121	110623	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92600	-400	5	-0.43	2879646400	31055	54.65	93500	93900	92000	120900	65100	93000	92727.30	13.96	0	-8102	94533	93766	92933	92166	91333	93350	91750	1100	27900	5000	68820	100	1	22000000	20372	16.57	2.17	12	0.14	5588.00	42750.00	99500	20231113	-6.93	67100	20230324	38.00	99500	-6.93	20231113	67100	38.00	20230324	99500	-6.93	20231113	67100	38.00	20230324	1.22	N	079550	5000	1100 억	3071393	N	N	143	N	N
64	20231121	100609	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92300	-700	5	-0.75	1906577200	20543	36.15	93500	93900	92000	120900	65100	93000	92809.09	13.96	0	-7524	94533	93766	92933	92166	91333	93350	91750	1100	27900	5000	68820	100	1	22000000	20306	16.52	2.16	12	0.09	5588.00	42750.00	99500	20231113	-7.24	67100	20230324	37.56	99500	-7.24	20231113	67100	37.56	20230324	99500	-7.24	20231113	67100	37.56	20230324	1.22	N	079550	5000	1100 억	3071393	N	N	143	N	N
65	20231121	090617	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93100	100	2	0.11	325257600	3487	6.14	93500	93900	93000	120900	65100	93000	93277.20	13.96	0	-1418	94533	93766	92933	92166	91333	93350	91750	1100	27900	5000	68820	100	1	22000000	20482	16.66	2.18	12	0.02	5588.00	42750.00	99500	20231113	-6.43	67100	20230324	38.75	99500	-6.43	20231113	67100	38.75	20230324	99500	-6.43	20231113	67100	38.75	20230324	1.22	N	079550	5000	1100 억	3071393	N	N	143	N	N
66	20231120	160623	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93000	-600	5	-0.64	5254942600	56447	68.82	93500	93700	92100	121600	65600	93600	93093.98	14.09	0	-4941	96000	94800	93900	92700	91800	95400	93300	1100	28000	5000	69260	100	1	22000000	20460	16.64	2.18	12	0.26	5588.00	42750.00	99500	20231113	-6.53	67100	20230324	38.60	99500	-6.53	20231113	67100	38.60	20230324	99500	-6.53	20231113	67100	38.60	20230324	1.24	N	079550	5000	1100 억	3099405	N	N	143	N	N
67	20231120	150627	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93300	-300	5	-0.32	4744326200	50966	62.13	93500	93700	92100	121600	65600	93600	93086.45	14.09	0	-5165	96000	94800	93900	92700	91800	95400	93300	1100	28000	5000	69260	100	1	22000000	20526	16.70	2.18	12	0.23	5588.00	42750.00	99500	20231113	-6.23	67100	20230324	39.05	99500	-6.23	20231113	67100	39.05	20230324	99500	-6.23	20231113	67100	39.05	20230324	1.24	N	079550	5000	1100 억	3099405	N	N	469	N	N
68	20231120	140626	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93400	-200	5	-0.21	3919898400	42134	51.37	93500	93700	92100	121600	65600	93600	93031.93	14.09	0	-3742	96000	94800	93900	92700	91800	95400	93300	1100	28000	5000	69260	100	1	22000000	20548	16.71	2.18	12	0.19	5588.00	42750.00	99500	20231113	-6.13	67100	20230324	39.20	99500	-6.13	20231113	67100	39.20	20230324	99500	-6.13	20231113	67100	39.20	20230324	1.24	N	079550	5000	1100 억	3099405	N	N	469	N	N
69	20231120	130622	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93200	-400	5	-0.43	3322145100	35725	43.55	93500	93700	92100	121600	65600	93600	92989.43	14.09	0	-2436	96000	94800	93900	92700	91800	95400	93300	1100	28000	5000	69260	100	1	22000000	20504	16.68	2.18	12	0.16	5588.00	42750.00	99500	20231113	-6.33	67100	20230324	38.90	99500	-6.33	20231113	67100	38.90	20230324	99500	-6.33	20231113	67100	38.90	20230324	1.24	N	079550	5000	1100 억	3099405	N	N	469	N	N
70	20231120	120623	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93200	-400	5	-0.43	2993102000	32200	39.26	93500	93700	92100	121600	65600	93600	92950.25	14.09	0	-2711	96000	94800	93900	92700	91800	95400	93300	1100	28000	5000	69260	100	1	22000000	20504	16.68	2.18	12	0.15	5588.00	42750.00	99500	20231113	-6.33	67100	20230324	38.90	99500	-6.33	20231113	67100	38.90	20230324	99500	-6.33	20231113	67100	38.90	20230324	1.24	N	079550	5000	1100 억	3099405	N	N	469	N	N
71	20231120	110622	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93500	-100	5	-0.11	2579772100	27767	33.85	93500	93700	92100	121600	65600	93600	92903.83	14.09	0	-2198	96000	94800	93900	92700	91800	95400	93300	1100	28000	5000	69260	100	1	22000000	20570	16.73	2.19	12	0.13	5588.00	42750.00	99500	20231113	-6.03	67100	20230324	39.34	99500	-6.03	20231113	67100	39.34	20230324	99500	-6.03	20231113	67100	39.34	20230324	1.24	N	079550	5000	1100 억	3099405	N	N	469	N	N
72	20231120	100619	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93300	-300	5	-0.32	1616380300	17399	21.21	93500	93600	92100	121600	65600	93600	92894.27	14.09	0	626	96000	94800	93900	92700	91800	95400	93300	1100	28000	5000	69260	100	1	22000000	20526	16.70	2.18	12	0.08	5588.00	42750.00	99500	20231113	-6.23	67100	20230324	39.05	99500	-6.23	20231113	67100	39.05	20230324	99500	-6.23	20231113	67100	39.05	20230324	1.24	N	079550	5000	1100 억	3099405	N	N	469	N	N
73	20231120	090625	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92500	-1100	5	-1.18	311732700	3350	4.08	93500	93600	92400	121600	65600	93600	93027.18	14.09	0	-1130	96000	94800	93900	92700	91800	95400	93300	1100	28000	5000	69260	100	1	22000000	20350	16.55	2.16	12	0.02	5588.00	42750.00	99500	20231113	-7.04	67100	20230324	37.85	99500	-7.04	20231113	67100	37.85	20230324	99500	-7.04	20231113	67100	37.85	20230324	1.24	N	079550	5000	1100 억	3099405	N	N	469	N	N
74	20231117	160638	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93600	100	2	0.11	7659892600	81535	42.03	93300	95100	93000	121500	65500	93500	93946.84	14.18	684	-675	97633	95566	94033	91966	90433	94800	91200	1100	28000	5000	69190	100	1	22000000	20592	16.75	2.19	12	0.37	5588.00	42750.00	99500	20231113	-5.93	67100	20230324	39.49	99500	-5.93	20231113	67100	39.49	20230324	99500	-5.93	20231113	67100	39.49	20230324	1.23	N	079550	5000	1100 억	3119867	N	N	469	N	N
75	20231117	150641	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93600	100	2	0.11	7048474300	75009	38.67	93300	95100	93000	121500	65500	93500	93968.55	14.18	684	-2739	97633	95566	94033	91966	90433	94800	91200	1100	28000	5000	69190	100	1	22000000	20592	16.75	2.19	12	0.34	5588.00	42750.00	99500	20231113	-5.93	67100	20230324	39.49	99500	-5.93	20231113	67100	39.49	20230324	99500	-5.93	20231113	67100	39.49	20230324	1.23	N	079550	5000	1100 억	3119867	N	N	310	N	N
76	20231117	140639	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93700	200	2	0.21	5718162500	60765	31.32	93300	95100	93000	121500	65500	93500	94103.16	14.18	684	-1958	97633	95566	94033	91966	90433	94800	91200	1100	28000	5000	69190	100	1	22000000	20614	16.77	2.19	12	0.28	5588.00	42750.00	99500	20231113	-5.83	67100	20230324	39.64	99500	-5.83	20231113	67100	39.64	20230324	99500	-5.83	20231113	67100	39.64	20230324	1.23	N	079550	5000	1100 억	3119867	N	N	310	N	N
77	20231117	130637	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94000	500	2	0.53	5171601700	54930	28.32	93300	95100	93000	121500	65500	93500	94149.27	14.18	684	-1419	97633	95566	94033	91966	90433	94800	91200	1100	28000	5000	69190	100	1	22000000	20680	16.82	2.20	12	0.25	5588.00	42750.00	99500	20231113	-5.53	67100	20230324	40.09	99500	-5.53	20231113	67100	40.09	20230324	99500	-5.53	20231113	67100	40.09	20230324	1.23	N	079550	5000	1100 억	3119867	N	N	310	N	N
78	20231117	120639	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94400	900	2	0.96	4680921200	49713	25.63	93300	95100	93000	121500	65500	93500	94159.25	14.18	684	-875	97633	95566	94033	91966	90433	94800	91200	1100	28000	5000	69190	100	1	22000000	20768	16.89	2.21	12	0.23	5588.00	42750.00	99500	20231113	-5.13	67100	20230324	40.69	99500	-5.13	20231113	67100	40.69	20230324	99500	-5.13	20231113	67100	40.69	20230324	1.23	N	079550	5000	1100 억	3119867	N	N	310	N	N
79	20231117	110641	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94000	500	2	0.53	3770776900	40054	20.65	93300	95100	93000	121500	65500	93500	94142.76	14.18	684	-2189	97633	95566	94033	91966	90433	94800	91200	1100	28000	5000	69190	100	1	22000000	20680	16.82	2.20	12	0.18	5588.00	42750.00	99500	20231113	-5.53	67100	20230324	40.09	99500	-5.53	20231113	67100	40.09	20230324	99500	-5.53	20231113	67100	40.09	20230324	1.23	N	079550	5000	1100 억	3119867	N	N	310	N	N
80	20231117	100638	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94700	1200	2	1.28	2746349300	29189	15.05	93300	95100	93000	121500	65500	93500	94089.05	14.18	684	-2002	97633	95566	94033	91966	90433	94800	91200	1100	28000	5000	69190	100	1	22000000	20834	16.95	2.22	12	0.13	5588.00	42750.00	99500	20231113	-4.82	67100	20230324	41.13	99500	-4.82	20231113	67100	41.13	20230324	99500	-4.82	20231113	67100	41.13	20230324	1.23	N	079550	5000	1100 억	3119867	N	N	310	N	N
81	20231117	090641	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93700	200	2	0.21	304501800	3245	1.67	93300	95100	93300	121500	65500	93500	93840.06	14.18	684	775	97633	95566	94033	91966	90433	94800	91200	1100	28000	5000	69190	100	1	22000000	20614	16.77	2.19	12	0.01	5588.00	42750.00	99500	20231113	-5.83	67100	20230324	39.64	99500	-5.83	20231113	67100	39.64	20230324	99500	-5.83	20231113	67100	39.64	20230324	1.23	N	079550	5000	1100 억	3119867	N	N	310	N	N
82	20231116	160640	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94300	-1900	5	-1.98	17095497200	182718	97.26	96100	96100	92500	125000	67400	96200	93561.39	14.13	0	2426	100066	98132	96366	94432	92666	97250	93550	1100	28800	5000	71180	100	1	22000000	20746	16.88	2.21	12	0.83	5588.00	42750.00	99500	20231113	-5.23	67100	20230324	40.54	99500	-5.23	20231113	67100	40.54	20230324	99500	-5.23	20231113	67100	40.54	20230324	1.27	N	079550	5000	1100 억	3108256	N	N	1	N	N
83	20231116	150636	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94300	-1900	5	-1.98	15188386800	162452	86.47	96100	96100	92500	125000	67400	96200	93493.68	14.13	0	962	100066	98132	96366	94432	92666	97250	93550	1100	28800	5000	71180	100	1	22000000	20746	16.88	2.21	12	0.74	5588.00	42750.00	99500	20231113	-5.23	67100	20230324	40.54	99500	-5.23	20231113	67100	40.54	20230324	99500	-5.23	20231113	67100	40.54	20230324	1.27	N	079550	5000	1100 억	3108256	N	N	1	N	N
84	20231116	140614	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93700	-2500	5	-2.60	13050364500	139723	74.37	96100	96100	92500	125000	67400	96200	93400.57	14.13	0	-1441	100066	98132	96366	94432	92666	97250	93550	1100	28800	5000	71180	100	1	22000000	20614	16.77	2.19	12	0.64	5588.00	42750.00	99500	20231113	-5.83	67100	20230324	39.64	99500	-5.83	20231113	67100	39.64	20230324	99500	-5.83	20231113	67100	39.64	20230324	1.27	N	079550	5000	1100 억	3108256	N	N	1	N	N
85	20231116	130634	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92600	-3600	5	-3.74	11341998300	121399	64.62	96100	96100	92500	125000	67400	96200	93426.16	14.13	0	-5382	100066	98132	96366	94432	92666	97250	93550	1100	28800	5000	71180	100	1	22000000	20372	16.57	2.17	12	0.55	5588.00	42750.00	99500	20231113	-6.93	67100	20230324	38.00	99500	-6.93	20231113	67100	38.00	20230324	99500	-6.93	20231113	67100	38.00	20230324	1.27	N	079550	5000	1100 억	3108256	N	N	1	N	N
86	20231116	120637	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93000	-3200	5	-3.33	9277637600	99134	52.77	96100	96100	92600	125000	67400	96200	93585.36	14.13	0	-6308	100066	98132	96366	94432	92666	97250	93550	1100	28800	5000	71180	100	1	22000000	20460	16.64	2.18	12	0.45	5588.00	42750.00	99500	20231113	-6.53	67100	20230324	38.60	99500	-6.53	20231113	67100	38.60	20230324	99500	-6.53	20231113	67100	38.60	20230324	1.27	N	079550	5000	1100 억	3108256	N	N	1	N	N
87	20231116	110634	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93300	-2900	5	-3.01	7583265100	80961	43.09	96100	96100	92600	125000	67400	96200	93663.90	14.13	0	-12145	100066	98132	96366	94432	92666	97250	93550	1100	28800	5000	71180	100	1	22000000	20526	16.70	2.18	12	0.37	5588.00	42750.00	99500	20231113	-6.23	67100	20230324	39.05	99500	-6.23	20231113	67100	39.05	20230324	99500	-6.23	20231113	67100	39.05	20230324	1.27	N	079550	5000	1100 억	3108256	N	N	1	N	N
88	20231116	100634	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94700	-1500	5	-1.56	1084627200	11439	6.09	96100	96100	94200	125000	67400	96200	94811.56	14.13	0	-2321	100066	98132	96366	94432	92666	97250	93550	1100	28800	5000	71180	100	1	22000000	20834	16.95	2.22	12	0.05	5588.00	42750.00	99500	20231113	-4.82	67100	20230324	41.13	99500	-4.82	20231113	67100	41.13	20230324	99500	-4.82	20231113	67100	41.13	20230324	1.27	N	079550	5000	1100 억	3108256	N	N	1	N	N
89	20231116	090635	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96200	0	3	0.00	0	0	0.00	0	0	0	125000	67400	96200	0.00	14.13	0	0	100066	98132	96366	94432	92666	97250	93550	1100	28800	5000	71180	100	1	22000000	21164	17.22	2.25	12	0.00	5588.00	42750.00	99500	20231113	-3.32	67100	20230324	43.37	99500	-3.32	20231113	67100	43.37	20230324	99500	-3.32	20231113	67100	43.37	20230324	1.27	N	079550	5000	1100 억	3108256	N	N	1	N	N
90	20231115	160554	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96200	-1500	5	-1.54	18030407700	187552	150.15	97800	98300	94600	127000	68400	97700	96131.78	14.04	0	25405	100300	99000	97700	96400	95100	99650	97050	1100	29300	5000	72290	100	1	22000000	21164	17.22	2.25	12	0.85	5588.00	42750.00	100500	20221111	-4.28	67100	20230324	43.37	99500	-3.32	20231113	67100	43.37	20230324	99500	-3.32	20231113	67100	43.37	20230324	1.33	N	079550	5000	1100 억	3088213	N	N	1	N	N
91	20231115	150643	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96300	-1400	5	-1.43	16359511300	170201	136.26	97800	98300	94600	127000	68400	97700	96114.78	14.04	0	18412	100300	99000	97700	96400	95100	99650	97050	1100	29300	5000	72290	100	1	22000000	21186	17.23	2.25	12	0.77	5588.00	42750.00	100500	20221111	-4.18	67100	20230324	43.52	99500	-3.22	20231113	67100	43.52	20230324	99500	-3.22	20231113	67100	43.52	20230324	1.33	N	079550	5000	1100 억	3088213	N	N	239	N	N
92	20231115	140641	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95900	-1800	5	-1.84	14070809400	146401	117.21	97800	98300	94600	127000	68400	97700	96106.76	14.04	0	13626	100300	99000	97700	96400	95100	99650	97050	1100	29300	5000	72290	100	1	22000000	21098	17.16	2.24	12	0.67	5588.00	42750.00	100500	20221111	-4.58	67100	20230324	42.92	99500	-3.62	20231113	67100	42.92	20230324	99500	-3.62	20231113	67100	42.92	20230324	1.33	N	079550	5000	1100 억	3088213	N	N	239	N	N
93	20231115	130644	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96100	-1600	5	-1.64	12354175300	128536	102.90	97800	98300	94600	127000	68400	97700	96109.21	14.04	0	12614	100300	99000	97700	96400	95100	99650	97050	1100	29300	5000	72290	100	1	22000000	21142	17.20	2.25	12	0.58	5588.00	42750.00	100500	20221111	-4.38	67100	20230324	43.22	99500	-3.42	20231113	67100	43.22	20230324	99500	-3.42	20231113	67100	43.22	20230324	1.33	N	079550	5000	1100 억	3088213	N	N	239	N	N
94	20231115	120647	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96200	-1500	5	-1.54	11204836200	116579	93.33	97800	98300	94600	127000	68400	97700	96107.82	14.04	0	10572	100300	99000	97700	96400	95100	99650	97050	1100	29300	5000	72290	100	1	22000000	21164	17.22	2.25	12	0.53	5588.00	42750.00	100500	20221111	-4.28	67100	20230324	43.37	99500	-3.32	20231113	67100	43.37	20230324	99500	-3.32	20231113	67100	43.37	20230324	1.33	N	079550	5000	1100 억	3088213	N	N	239	N	N
95	20231115	110652	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96100	-1600	5	-1.64	10091559300	104996	84.06	97800	98300	94600	127000	68400	97700	96107.24	14.04	0	7125	100300	99000	97700	96400	95100	99650	97050	1100	29300	5000	72290	100	1	22000000	21142	17.20	2.25	12	0.48	5588.00	42750.00	100500	20221111	-4.38	67100	20230324	43.22	99500	-3.42	20231113	67100	43.22	20230324	99500	-3.42	20231113	67100	43.22	20230324	1.33	N	079550	5000	1100 억	3088213	N	N	239	N	N
96	20231115	100646	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96200	-1500	5	-1.54	7705749200	80193	64.20	97800	98300	94600	127000	68400	97700	96081.39	14.04	0	-640	100300	99000	97700	96400	95100	99650	97050	1100	29300	5000	72290	100	1	22000000	21164	17.22	2.25	12	0.36	5588.00	42750.00	100500	20221111	-4.28	67100	20230324	43.37	99500	-3.32	20231113	67100	43.37	20230324	99500	-3.32	20231113	67100	43.37	20230324	1.33	N	079550	5000	1100 억	3088213	N	N	239	N	N
97	20231115	090640	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97000	-700	5	-0.72	1415460500	14482	11.59	97800	98300	97000	127000	68400	97700	97740.50	14.04	0	1217	100300	99000	97700	96400	95100	99650	97050	1100	29300	5000	72290	100	1	22000000	21340	17.36	2.27	12	0.07	5588.00	42750.00	100500	20221111	-3.48	67100	20230324	44.56	99500	-2.51	20231113	67100	44.56	20230324	99500	-2.51	20231113	67100	44.56	20230324	1.33	N	079550	5000	1100 억	3088213	N	N	239	N	N
98	20231114	160632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97700	700	2	0.72	12142980700	124397	64.87	97200	99000	96400	126100	67900	97000	97614.55	14.03	-19	17678	100533	98766	97733	95966	94933	98250	95450	1100	29100	5000	71780	100	1	22000000	21494	17.48	2.29	12	0.57	5588.00	42750.00	100500	20221111	-2.79	67100	20230324	45.60	99500	-1.81	20231113	67100	45.60	20230324	99500	-1.81	20231113	67100	45.60	20230324	1.28	N	079550	5000	1100 억	3086099	N	N	239	N	N
99	20231114	150633	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97900	900	2	0.93	11257742000	115336	60.14	97200	99000	96400	126100	67900	97000	97608.22	14.03	-19	15508	100533	98766	97733	95966	94933	98250	95450	1100	29100	5000	71780	100	1	22000000	21538	17.52	2.29	12	0.52	5588.00	42750.00	100500	20221111	-2.59	67100	20230324	45.90	99500	-1.61	20231113	67100	45.90	20230324	99500	-1.61	20231113	67100	45.90	20230324	1.28	N	079550	5000	1100 억	3086099	N	N	28	N	N
100	20231114	140634	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97200	200	2	0.21	9154034500	93764	48.89	97200	99000	96400	126100	67900	97000	97628.46	14.03	-19	11171	100533	98766	97733	95966	94933	98250	95450	1100	29100	5000	71780	100	1	22000000	21384	17.39	2.27	12	0.43	5588.00	42750.00	100500	20221111	-3.28	67100	20230324	44.86	99500	-2.31	20231113	67100	44.86	20230324	99500	-2.31	20231113	67100	44.86	20230324	1.28	N	079550	5000	1100 억	3086099	N	N	28	N	N
101	20231114	130635	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97900	900	2	0.93	6669106700	68239	35.58	97200	99000	96400	126100	67900	97000	97731.60	14.03	-19	4102	100533	98766	97733	95966	94933	98250	95450	1100	29100	5000	71780	100	1	22000000	21538	17.52	2.29	12	0.31	5588.00	42750.00	100500	20221111	-2.59	67100	20230324	45.90	99500	-1.61	20231113	67100	45.90	20230324	99500	-1.61	20231113	67100	45.90	20230324	1.28	N	079550	5000	1100 억	3086099	N	N	28	N	N
102	20231114	120636	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97700	700	2	0.72	5135215700	52567	27.41	97200	99000	96400	126100	67900	97000	97688.96	14.03	-19	-611	100533	98766	97733	95966	94933	98250	95450	1100	29100	5000	71780	100	1	22000000	21494	17.48	2.29	12	0.24	5588.00	42750.00	100500	20221111	-2.79	67100	20230324	45.60	99500	-1.81	20231113	67100	45.60	20230324	99500	-1.81	20231113	67100	45.60	20230324	1.28	N	079550	5000	1100 억	3086099	N	N	28	N	N
103	20231114	110642	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97000	0	3	0.00	3937196900	40287	21.01	97200	99000	96400	126100	67900	97000	97728.72	14.03	-19	-1564	100533	98766	97733	95966	94933	98250	95450	1100	29100	5000	71780	100	1	22000000	21340	17.36	2.27	12	0.18	5588.00	42750.00	100500	20221111	-3.48	67100	20230324	44.56	99500	-2.51	20231113	67100	44.56	20230324	99500	-2.51	20231113	67100	44.56	20230324	1.28	N	079550	5000	1100 억	3086099	N	N	28	N	N
104	20231114	100635	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98300	1300	2	1.34	2343007600	24033	12.53	97200	98500	96400	126100	67900	97000	97491.27	14.03	-19	-1439	100533	98766	97733	95966	94933	98250	95450	1100	29100	5000	71780	100	1	22000000	21626	17.59	2.30	12	0.11	5588.00	42750.00	100500	20221111	-2.19	67100	20230324	46.50	99500	-1.21	20231113	67100	46.50	20230324	99500	-1.21	20231113	67100	46.50	20230324	1.28	N	079550	5000	1100 억	3086099	N	N	28	N	N
105	20231114	090629	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	96800	-200	5	-0.21	447515500	4627	2.41	97200	97200	96400	126100	67900	97000	96718.28	14.03	-19	-1546	100533	98766	97733	95966	94933	98250	95450	1100	29100	5000	71780	100	1	22000000	21296	17.32	2.26	12	0.02	5588.00	42750.00	100500	20221111	-3.68	67100	20230324	44.26	99500	-2.71	20231113	67100	44.26	20230324	99500	-2.71	20231113	67100	44.26	20230324	1.28	N	079550	5000	1100 억	3086099	N	N	28	N	N
106	20231113	160625	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	97000	-1800	5	-1.82	18765139500	190927	50.18	98200	99500	96700	128400	69200	98800	98286.11	14.02	0	-3247	103066	100932	96866	94732	90666	102000	95800	1100	29600	5000	73110	100	1	22000000	21340	17.36	2.27	12	0.87	5588.00	42750.00	101500	20221109	-4.43	67100	20230324	44.56	99500	-2.51	20231113	67100	44.56	20230324	99500	-2.51	20231113	67100	44.56	20230324	1.21	N	079550	5000	1100 억	3085147	N	N	28	N	N
107	20231113	150624	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	97300	-1500	5	-1.52	17559845300	178497	46.91	98200	99500	96800	128400	69200	98800	98375.82	14.02	0	-4801	103066	100932	96866	94732	90666	102000	95800	1100	29600	5000	73110	100	1	22000000	21406	17.41	2.28	12	0.81	5588.00	42750.00	101500	20221109	-4.14	67100	20230324	45.01	99500	-2.21	20231113	67100	45.01	20230324	99500	-2.21	20231113	67100	45.01	20230324	1.21	N	079550	5000	1100 억	3085147	N	N	164	N	N
108	20231113	140622	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	98100	-700	5	-0.71	14128817600	143259	37.65	98200	99500	97200	128400	69200	98800	98624.13	14.02	0	-1624	103066	100932	96866	94732	90666	102000	95800	1100	29600	5000	73110	100	1	22000000	21582	17.56	2.29	12	0.65	5588.00	42750.00	101500	20221109	-3.35	67100	20230324	46.20	99500	-1.41	20231113	67100	46.20	20230324	99500	-1.41	20231113	67100	46.20	20230324	1.21	N	079550	5000	1100 억	3085147	N	N	164	N	N
109	20231113	130621	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	98800	0	3	0.00	12731250100	129033	33.91	98200	99500	97200	128400	69200	98800	98666.48	14.02	0	2186	103066	100932	96866	94732	90666	102000	95800	1100	29600	5000	73110	100	1	22000000	21736	17.68	2.31	12	0.59	5588.00	42750.00	101500	20221109	-2.66	67100	20230324	47.24	99500	-0.70	20231113	67100	47.24	20230324	99500	-0.70	20231113	67100	47.24	20230324	1.21	N	079550	5000	1100 억	3085147	N	N	164	N	N
110	20231113	120621	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	98400	-400	5	-0.40	11766475300	119257	31.34	98200	99500	97200	128400	69200	98800	98664.71	14.02	0	2409	103066	100932	96866	94732	90666	102000	95800	1100	29600	5000	73110	100	1	22000000	21648	17.61	2.30	12	0.54	5588.00	42750.00	101500	20221109	-3.05	67100	20230324	46.65	99500	-1.11	20231113	67100	46.65	20230324	99500	-1.11	20231113	67100	46.65	20230324	1.21	N	079550	5000	1100 억	3085147	N	N	164	N	N
111	20231113	110619	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	98900	100	2	0.10	9638711600	97647	25.66	98200	99500	97200	128400	69200	98800	98709.63	14.02	0	5981	103066	100932	96866	94732	90666	102000	95800	1100	29600	5000	73110	100	1	22000000	21758	17.70	2.31	12	0.44	5588.00	42750.00	101500	20221109	-2.56	67100	20230324	47.39	99500	-0.60	20231113	67100	47.39	20230324	99500	-0.60	20231113	67100	47.39	20230324	1.21	N	079550	5000	1100 억	3085147	N	N	164	N	N
112	20231113	100618	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	99200	400	2	0.40	7776091000	78806	20.71	98200	99500	97200	128400	69200	98800	98673.63	14.02	0	10377	103066	100932	96866	94732	90666	102000	95800	1100	29600	5000	73110	100	1	22000000	21824	17.75	2.32	12	0.36	5588.00	42750.00	101500	20221109	-2.27	67100	20230324	47.84	99500	-0.30	20231113	67100	47.84	20230324	99500	-0.30	20231113	67100	47.84	20230324	1.21	N	079550	5000	1100 억	3085147	N	N	164	N	N
113	20231113	090624	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	98700	-100	5	-0.10	1625307700	16529	4.34	98200	99000	97200	128400	69200	98800	98326.81	14.02	0	1244	103066	100932	96866	94732	90666	102000	95800	1100	29600	5000	73110	100	1	22000000	21714	17.66	2.31	12	0.08	5588.00	42750.00	101500	20221109	-2.76	67100	20230324	47.09	99000	0.00	20231110	67100	47.09	20230324	99000	-0.30	20231110	67100	47.09	20230324	1.21	N	079550	5000	1100 억	3085147	N	N	164	N	N
114	20231110	160639	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98800	5400	2	5.78	36946210600	379076	138.91	92900	99000	92800	121400	65400	93400	97458.36	13.87	0	35185	96666	95032	92866	91232	89066	95850	92050	1100	28000	5000	69110	100	1	22000000	21736	17.68	2.31	12	1.72	5588.00	42750.00	101500	20221109	-2.66	67100	20230324	47.24	99000	-0.20	20231110	67100	47.24	20230324	100500	-1.69	20221111	67100	47.24	20230324	1.21	N	079550	5000	1100 억	3050600	N	N	164	N	N
115	20231110	150632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98700	5300	2	5.67	33609968000	345305	126.54	92900	98800	92800	121400	65400	93400	97336.22	13.87	0	35802	96666	95032	92866	91232	89066	95850	92050	1100	28000	5000	69110	100	1	22000000	21714	17.66	2.31	12	1.57	5588.00	42750.00	101500	20221109	-2.76	67100	20230324	47.09	98800	-0.10	20231110	67100	47.09	20230324	100500	-1.79	20221111	67100	47.09	20230324	1.21	N	079550	5000	1100 억	3050600	N	N	118	N	N
116	20231110	140626	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97000	3600	2	3.85	28841934500	296449	108.63	92900	98800	92800	121400	65400	93400	97293.78	13.87	0	28821	96666	95032	92866	91232	89066	95850	92050	1100	28000	5000	69110	100	1	22000000	21340	17.36	2.27	12	1.35	5588.00	42750.00	101500	20221109	-4.43	67100	20230324	44.56	98800	-1.82	20231110	67100	44.56	20230324	100500	-3.48	20221111	67100	44.56	20230324	1.21	N	079550	5000	1100 억	3050600	N	N	118	N	N
117	20231110	130628	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97300	3900	2	4.18	25713761000	264367	96.88	92900	98800	92800	121400	65400	93400	97268.06	13.87	0	25716	96666	95032	92866	91232	89066	95850	92050	1100	28000	5000	69110	100	1	22000000	21406	17.41	2.28	12	1.20	5588.00	42750.00	101500	20221109	-4.14	67100	20230324	45.01	98800	-1.52	20231110	67100	45.01	20230324	100500	-3.18	20221111	67100	45.01	20230324	1.21	N	079550	5000	1100 억	3050600	N	N	118	N	N
118	20231110	120629	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97800	4400	2	4.71	23742440500	244157	89.47	92900	98800	92800	121400	65400	93400	97245.38	13.87	0	24835	96666	95032	92866	91232	89066	95850	92050	1100	28000	5000	69110	100	1	22000000	21516	17.50	2.29	12	1.11	5588.00	42750.00	101500	20221109	-3.65	67100	20230324	45.75	98800	-1.01	20231110	67100	45.75	20230324	100500	-2.69	20221111	67100	45.75	20230324	1.21	N	079550	5000	1100 억	3050600	N	N	118	N	N
119	20231110	110622	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	98300	4900	2	5.25	20976987900	215925	79.13	92900	98800	92800	121400	65400	93400	97152.58	13.87	0	24576	96666	95032	92866	91232	89066	95850	92050	1100	28000	5000	69110	100	1	22000000	21626	17.59	2.30	12	0.98	5588.00	42750.00	101500	20221109	-3.15	67100	20230324	46.50	98800	-0.51	20231110	67100	46.50	20230324	100500	-2.19	20221111	67100	46.50	20230324	1.21	N	079550	5000	1100 억	3050600	N	N	118	N	N
120	20231110	100628	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	97700	4300	2	4.60	16036955300	165424	60.62	92900	98800	92800	121400	65400	93400	96948.45	13.87	0	15108	96666	95032	92866	91232	89066	95850	92050	1100	28000	5000	69110	100	1	22000000	21494	17.48	2.29	12	0.75	5588.00	42750.00	101500	20221109	-3.74	67100	20230324	45.60	98800	-1.11	20231110	67100	45.60	20230324	100500	-2.79	20221111	67100	45.60	20230324	1.21	N	079550	5000	1100 억	3050600	N	N	118	N	N
121	20231110	090616	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94000	600	2	0.64	362283000	3872	1.42	92900	94100	92800	121400	65400	93400	93572.95	13.87	0	71	96666	95032	92866	91232	89066	95850	92050	1100	28000	5000	69110	100	1	22000000	20680	16.82	2.20	12	0.02	5588.00	42750.00	101500	20221109	-7.39	67100	20230324	40.09	96600	-2.69	20231010	67100	40.09	20230324	100500	-6.47	20221111	67100	40.09	20230324	1.21	N	079550	5000	1100 억	3050600	N	N	118	N	N
122	20231109	160610	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93400	2900	2	3.20	25410549100	272325	198.25	91100	94500	90700	117600	63400	90500	93309.59	13.81	0	15725	92633	91566	90633	89566	88633	91100	89100	1100	27100	5000	66970	100	1	22000000	20548	16.71	2.18	12	1.24	5588.00	42750.00	107000	20221107	-12.71	67100	20230324	39.20	96600	-3.31	20231010	67100	39.20	20230324	101500	-7.98	20221109	67100	39.20	20230324	1.21	N	079550	5000	1100 억	3037362	N	N	118	N	N
123	20231109	150611	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93500	3000	2	3.31	22613513100	242383	176.45	91100	94500	90700	117600	63400	90500	93296.61	13.81	0	7684	92633	91566	90633	89566	88633	91100	89100	1100	27100	5000	66970	100	1	22000000	20570	16.73	2.19	12	1.10	5588.00	42750.00	107000	20221107	-12.62	67100	20230324	39.34	96600	-3.21	20231010	67100	39.34	20230324	101500	-7.88	20221109	67100	39.34	20230324	1.21	N	079550	5000	1100 억	3037362	N	N	622	N	N
124	20231109	140609	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93800	3300	2	3.65	19894056800	213412	155.36	91100	94500	90700	117600	63400	90500	93219.02	13.81	0	10110	92633	91566	90633	89566	88633	91100	89100	1100	27100	5000	66970	100	1	22000000	20636	16.79	2.19	12	0.97	5588.00	42750.00	107000	20221107	-12.34	67100	20230324	39.79	96600	-2.90	20231010	67100	39.79	20230324	101500	-7.59	20221109	67100	39.79	20230324	1.21	N	079550	5000	1100 억	3037362	N	N	622	N	N
125	20231109	130612	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94400	3900	2	4.31	17849076800	191690	139.55	91100	94500	90700	117600	63400	90500	93114.28	13.81	0	15258	92633	91566	90633	89566	88633	91100	89100	1100	27100	5000	66970	100	1	22000000	20768	16.89	2.21	12	0.87	5588.00	42750.00	107000	20221107	-11.78	67100	20230324	40.69	96600	-2.28	20231010	67100	40.69	20230324	101500	-7.00	20221109	67100	40.69	20230324	1.21	N	079550	5000	1100 억	3037362	N	N	622	N	N
126	20231109	120615	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93700	3200	2	3.54	14999005100	161450	117.53	91100	94500	90700	117600	63400	90500	92901.86	13.81	0	18386	92633	91566	90633	89566	88633	91100	89100	1100	27100	5000	66970	100	1	22000000	20614	16.77	2.19	12	0.73	5588.00	42750.00	107000	20221107	-12.43	67100	20230324	39.64	96600	-3.00	20231010	67100	39.64	20230324	101500	-7.68	20221109	67100	39.64	20230324	1.21	N	079550	5000	1100 억	3037362	N	N	622	N	N
127	20231109	110613	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93800	3300	2	3.65	13343359300	143805	104.69	91100	94500	90700	117600	63400	90500	92787.87	13.81	0	17558	92633	91566	90633	89566	88633	91100	89100	1100	27100	5000	66970	100	1	22000000	20636	16.79	2.19	12	0.65	5588.00	42750.00	107000	20221107	-12.34	67100	20230324	39.79	96600	-2.90	20231010	67100	39.79	20230324	101500	-7.59	20221109	67100	39.79	20230324	1.21	N	079550	5000	1100 억	3037362	N	N	622	N	N
128	20231109	100609	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93000	2500	2	2.76	7003232800	75978	55.31	91100	93000	90700	117600	63400	90500	92174.48	13.81	0	12631	92633	91566	90633	89566	88633	91100	89100	1100	27100	5000	66970	100	1	22000000	20460	16.64	2.18	12	0.35	5588.00	42750.00	107000	20221107	-13.08	67100	20230324	38.60	96600	-3.73	20231010	67100	38.60	20230324	101500	-8.37	20221109	67100	38.60	20230324	1.21	N	079550	5000	1100 억	3037362	N	N	622	N	N
129	20231109	090610	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92200	1700	2	1.88	1943635600	21126	15.38	91100	92500	90700	117600	63400	90500	92002.06	13.81	0	3538	92633	91566	90633	89566	88633	91100	89100	1100	27100	5000	66970	100	1	22000000	20284	16.50	2.16	12	0.10	5588.00	42750.00	107000	20221107	-13.83	67100	20230324	37.41	96600	-4.55	20231010	67100	37.41	20230324	101500	-9.16	20221109	67100	37.41	20230324	1.21	N	079550	5000	1100 억	3037362	N	N	622	N	N
130	20231108	160606	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90500	-300	5	-0.33	12371027200	136184	86.18	91200	91700	89700	118000	63600	90800	90840.98	13.89	0	-4262	92133	91466	90533	89866	88933	91800	90200	1100	27200	5000	67190	100	1	22000000	19910	16.20	2.12	12	0.62	5588.00	42750.00	107500	20221104	-15.81	67100	20230324	34.87	96600	-6.31	20231010	67100	34.87	20230324	101500	-10.84	20221109	67100	34.87	20230324	1.19	N	079550	5000	1100 억	3055831	N	N	622	N	N
131	20231108	150609	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90700	-100	5	-0.11	11597044200	127643	80.78	91200	91700	89700	118000	63600	90800	90855.31	13.89	0	-6375	92133	91466	90533	89866	88933	91800	90200	1100	27200	5000	67190	100	1	22000000	19954	16.23	2.12	12	0.58	5588.00	42750.00	107500	20221104	-15.63	67100	20230324	35.17	96600	-6.11	20231010	67100	35.17	20230324	101500	-10.64	20221109	67100	35.17	20230324	1.19	N	079550	5000	1100 억	3055831	N	N	430	N	N
132	20231108	140606	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91100	300	2	0.33	9635245000	106020	67.09	91200	91700	89700	118000	63600	90800	90881.39	13.89	0	-801	92133	91466	90533	89866	88933	91800	90200	1100	27200	5000	67190	100	1	22000000	20042	16.30	2.13	12	0.48	5588.00	42750.00	107500	20221104	-15.26	67100	20230324	35.77	96600	-5.69	20231010	67100	35.77	20230324	101500	-10.25	20221109	67100	35.77	20230324	1.19	N	079550	5000	1100 억	3055831	N	N	430	N	N
133	20231108	130607	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91300	500	2	0.55	8168843500	89943	56.92	91200	91700	89700	118000	63600	90800	90822.45	13.89	0	-1317	92133	91466	90533	89866	88933	91800	90200	1100	27200	5000	67190	100	1	22000000	20086	16.34	2.14	12	0.41	5588.00	42750.00	107500	20221104	-15.07	67100	20230324	36.07	96600	-5.49	20231010	67100	36.07	20230324	101500	-10.05	20221109	67100	36.07	20230324	1.19	N	079550	5000	1100 억	3055831	N	N	430	N	N
134	20231108	120602	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90900	100	2	0.11	6894826800	75964	48.07	91200	91700	89700	118000	63600	90800	90764.40	13.89	0	-2686	92133	91466	90533	89866	88933	91800	90200	1100	27200	5000	67190	100	1	22000000	19998	16.27	2.13	12	0.35	5588.00	42750.00	107500	20221104	-15.44	67100	20230324	35.47	96600	-5.90	20231010	67100	35.47	20230324	101500	-10.44	20221109	67100	35.47	20230324	1.19	N	079550	5000	1100 억	3055831	N	N	430	N	N
135	20231108	110606	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90900	100	2	0.11	5686657800	62696	39.68	91200	91700	89700	118000	63600	90800	90702.08	13.89	0	-3305	92133	91466	90533	89866	88933	91800	90200	1100	27200	5000	67190	100	1	22000000	19998	16.27	2.13	12	0.28	5588.00	42750.00	107500	20221104	-15.44	67100	20230324	35.47	96600	-5.90	20231010	67100	35.47	20230324	101500	-10.44	20221109	67100	35.47	20230324	1.19	N	079550	5000	1100 억	3055831	N	N	430	N	N
136	20231108	100607	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90300	-500	5	-0.55	3654696800	40351	25.54	91200	91700	89700	118000	63600	90800	90572.65	13.89	0	-5591	92133	91466	90533	89866	88933	91800	90200	1100	27200	5000	67190	100	1	22000000	19866	16.16	2.11	12	0.18	5588.00	42750.00	107500	20221104	-16.00	67100	20230324	34.58	96600	-6.52	20231010	67100	34.58	20230324	101500	-11.03	20221109	67100	34.58	20230324	1.19	N	079550	5000	1100 억	3055831	N	N	430	N	N
137	20231108	090604	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90600	-200	5	-0.22	1404672600	15384	9.74	91200	91700	90600	118000	63600	90800	91307.37	13.89	0	76	92133	91466	90533	89866	88933	91800	90200	1100	27200	5000	67190	100	1	22000000	19932	16.21	2.12	12	0.07	5588.00	42750.00	107500	20221104	-15.72	67100	20230324	35.02	96600	-6.21	20231010	67100	35.02	20230324	101500	-10.74	20221109	67100	35.02	20230324	1.19	N	079550	5000	1100 억	3055831	N	N	430	N	N
138	20231107	160607	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90800	100	2	0.11	14273461700	157722	71.47	90300	91200	89600	117900	63500	90700	90497.31	14.01	0	19004	93033	91866	90433	89266	87833	91150	88550	1100	27200	5000	67110	100	1	22000000	19976	16.25	2.12	12	0.72	5588.00	42750.00	107500	20221104	-15.53	67100	20230324	35.32	96600	-6.00	20231010	67100	35.32	20230324	107000	-15.14	20221107	67100	35.32	20230324	1.26	N	079550	5000	1100 억	3081914	N	N	430	N	N
139	20231107	150606	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91000	300	2	0.33	13279362800	146781	66.51	90300	91200	89600	117900	63500	90700	90470.58	14.01	0	15229	93033	91866	90433	89266	87833	91150	88550	1100	27200	5000	67110	100	1	22000000	20020	16.28	2.13	12	0.67	5588.00	42750.00	107500	20221104	-15.35	67100	20230324	35.62	96600	-5.80	20231010	67100	35.62	20230324	107000	-14.95	20221107	67100	35.62	20230324	1.26	N	079550	5000	1100 억	3081914	N	N	600	N	N
140	20231107	140610	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90700	0	3	0.00	11025588100	121972	55.27	90300	91100	89600	117900	63500	90700	90394.42	14.01	0	10854	93033	91866	90433	89266	87833	91150	88550	1100	27200	5000	67110	100	1	22000000	19954	16.23	2.12	12	0.55	5588.00	42750.00	107500	20221104	-15.63	67100	20230324	35.17	96600	-6.11	20231010	67100	35.17	20230324	107000	-15.23	20221107	67100	35.17	20230324	1.26	N	079550	5000	1100 억	3081914	N	N	600	N	N
141	20231107	130609	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90900	200	2	0.22	8870616700	98190	44.49	90300	91100	89600	117900	63500	90700	90341.35	14.01	0	4505	93033	91866	90433	89266	87833	91150	88550	1100	27200	5000	67110	100	1	22000000	19998	16.27	2.13	12	0.45	5588.00	42750.00	107500	20221104	-15.44	67100	20230324	35.47	96600	-5.90	20231010	67100	35.47	20230324	107000	-15.05	20221107	67100	35.47	20230324	1.26	N	079550	5000	1100 억	3081914	N	N	600	N	N
142	20231107	120605	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90400	-300	5	-0.33	7420723300	82178	37.24	90300	91100	89600	117900	63500	90700	90300.61	14.01	0	594	93033	91866	90433	89266	87833	91150	88550	1100	27200	5000	67110	100	1	22000000	19888	16.18	2.11	12	0.37	5588.00	42750.00	107500	20221104	-15.91	67100	20230324	34.72	96600	-6.42	20231010	67100	34.72	20230324	107000	-15.51	20221107	67100	34.72	20230324	1.26	N	079550	5000	1100 억	3081914	N	N	600	N	N
143	20231107	110605	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90700	0	3	0.00	6090532300	67490	30.58	90300	91100	89600	117900	63500	90700	90243.48	14.01	0	-647	93033	91866	90433	89266	87833	91150	88550	1100	27200	5000	67110	100	1	22000000	19954	16.23	2.12	12	0.31	5588.00	42750.00	107500	20221104	-15.63	67100	20230324	35.17	96600	-6.11	20231010	67100	35.17	20230324	107000	-15.23	20221107	67100	35.17	20230324	1.26	N	079550	5000	1100 억	3081914	N	N	600	N	N
144	20231107	100613	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90100	-600	5	-0.66	4246354600	47107	21.35	90300	90900	89600	117900	63500	90700	90142.75	14.01	0	-6837	93033	91866	90433	89266	87833	91150	88550	1100	27200	5000	67110	100	1	22000000	19822	16.12	2.11	12	0.21	5588.00	42750.00	107500	20221104	-16.19	67100	20230324	34.28	96600	-6.73	20231010	67100	34.28	20230324	107000	-15.79	20221107	67100	34.28	20230324	1.26	N	079550	5000	1100 억	3081914	N	N	600	N	N
145	20231107	090558	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90400	-300	5	-0.33	738751200	8177	3.71	90300	90900	89700	117900	63500	90700	90345.02	14.01	0	-1838	93033	91866	90433	89266	87833	91150	88550	1100	27200	5000	67110	100	1	22000000	19888	16.18	2.11	12	0.04	5588.00	42750.00	107500	20221104	-15.91	67100	20230324	34.72	96600	-6.42	20231010	67100	34.72	20230324	107000	-15.51	20221107	67100	34.72	20230324	1.26	N	079550	5000	1100 억	3081914	N	N	600	N	N
146	20231106	160553	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90700	0	3	0.00	19818059100	219748	129.38	91500	91600	89000	117900	63500	90700	90184.52	14.02	0	2747	92900	91800	90200	89100	87500	92350	89650	1100	27200	5000	67110	100	1	22000000	19954	16.23	2.12	12	1.00	5588.00	42750.00	110000	20221102	-17.55	67100	20230324	35.17	96600	-6.11	20231010	67100	35.17	20230324	107000	-15.23	20221107	67100	35.17	20230324	1.24	Y	079550	5000	1100 억	3083757	N	N	600	N	N
147	20231106	150555	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89700	-1000	5	-1.10	17278408600	191558	112.78	91500	91600	89000	117900	63500	90700	90199.32	14.02	0	4260	92900	91800	90200	89100	87500	92350	89650	1100	27200	5000	67110	100	1	22000000	19734	16.05	2.10	12	0.87	5588.00	42750.00	110000	20221102	-18.45	67100	20230324	33.68	96600	-7.14	20231010	67100	33.68	20230324	107000	-16.17	20221107	67100	33.68	20230324	1.24	Y	079550	5000	1100 억	3083757	N	N	7954	N	N
148	20231106	140553	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90500	-200	5	-0.22	14256894000	157963	93.00	91500	91600	89000	117900	63500	90700	90254.60	14.02	0	4879	92900	91800	90200	89100	87500	92350	89650	1100	27200	5000	67110	100	1	22000000	19910	16.20	2.12	12	0.72	5588.00	42750.00	110000	20221102	-17.73	67100	20230324	34.87	96600	-6.31	20231010	67100	34.87	20230324	107000	-15.42	20221107	67100	34.87	20230324	1.24	Y	079550	5000	1100 억	3083757	N	N	7954	N	N
149	20231106	130600	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91100	400	2	0.44	12913250100	143153	84.28	91500	91600	89000	117900	63500	90700	90205.89	14.02	0	5319	92900	91800	90200	89100	87500	92350	89650	1100	27200	5000	67110	100	1	22000000	20042	16.30	2.13	12	0.65	5588.00	42750.00	110000	20221102	-17.18	67100	20230324	35.77	96600	-5.69	20231010	67100	35.77	20230324	107000	-14.86	20221107	67100	35.77	20230324	1.24	Y	079550	5000	1100 억	3083757	N	N	7954	N	N
150	20231106	120556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91200	500	2	0.55	10991857900	122093	71.88	91500	91600	89000	117900	63500	90700	90028.49	14.02	0	222	92900	91800	90200	89100	87500	92350	89650	1100	27200	5000	67110	100	1	22000000	20064	16.32	2.13	12	0.55	5588.00	42750.00	110000	20221102	-17.09	67100	20230324	35.92	96600	-5.59	20231010	67100	35.92	20230324	107000	-14.77	20221107	67100	35.92	20230324	1.24	Y	079550	5000	1100 억	3083757	N	N	7954	N	N
151	20231106	110556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90500	-200	5	-0.22	9181745400	102137	60.13	91500	91600	89000	117900	63500	90700	89896.26	14.02	0	-6574	92900	91800	90200	89100	87500	92350	89650	1100	27200	5000	67110	100	1	22000000	19910	16.20	2.12	12	0.46	5588.00	42750.00	110000	20221102	-17.73	67100	20230324	34.87	96600	-6.31	20231010	67100	34.87	20230324	107000	-15.42	20221107	67100	34.87	20230324	1.24	Y	079550	5000	1100 억	3083757	N	N	7954	N	N
152	20231106	100534	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89700	-1000	5	-1.10	6201245700	69137	40.70	91500	91600	89000	117900	63500	90700	89694.83	14.02	0	-11281	92900	91800	90200	89100	87500	92350	89650	1100	27200	5000	67110	100	1	22000000	19734	16.05	2.10	12	0.31	5588.00	42750.00	110000	20221102	-18.45	67100	20230324	33.68	96600	-7.14	20231010	67100	33.68	20230324	107000	-16.17	20221107	67100	33.68	20230324	1.24	Y	079550	5000	1100 억	3083757	N	N	7954	N	N
153	20231106	090556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89800	-900	5	-0.99	948605700	10493	6.18	91500	91600	89600	117900	63500	90700	90403.27	14.02	0	-3697	92900	91800	90200	89100	87500	92350	89650	1100	27200	5000	67110	100	1	22000000	19756	16.07	2.10	12	0.05	5588.00	42750.00	110000	20221102	-18.36	67100	20230324	33.83	96600	-7.04	20231010	67100	33.83	20230324	107000	-16.07	20221107	67100	33.83	20230324	1.24	Y	079550	5000	1100 억	3083757	N	N	7954	N	N
154	20231103	160550	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90700	2200	2	2.49	15314681800	169544	94.41	88600	91300	88600	115000	62000	88500	90328.45	13.83	0	43683	91833	90166	89033	87366	86233	89600	86800	1100	26500	5000	65490	100	1	22000000	19954	16.23	2.12	12	0.77	5588.00	42750.00	110000	20221102	-17.55	67100	20230324	35.17	96600	-6.11	20231010	67100	35.17	20230324	107500	-15.63	20221104	67100	35.17	20230324	1.23	Y	079550	5000	1100 억	3042453	N	N	7954	N	N
155	20231103	150547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90700	2200	2	2.49	14455113100	160071	89.13	88600	91300	88600	115000	62000	88500	90304.38	13.83	0	43666	91833	90166	89033	87366	86233	89600	86800	1100	26500	5000	65490	100	1	22000000	19954	16.23	2.12	12	0.73	5588.00	42750.00	110000	20221102	-17.55	67100	20230324	35.17	96600	-6.11	20231010	67100	35.17	20230324	107500	-15.63	20221104	67100	35.17	20230324	1.23	Y	079550	5000	1100 억	3042453	N	N	5996	N	N
156	20231103	140547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90500	2000	2	2.26	13134205400	145461	81.00	88600	91300	88600	115000	62000	88500	90293.66	13.83	0	38395	91833	90166	89033	87366	86233	89600	86800	1100	26500	5000	65490	100	1	22000000	19910	16.20	2.12	12	0.66	5588.00	42750.00	110000	20221102	-17.73	67100	20230324	34.87	96600	-6.31	20231010	67100	34.87	20230324	107500	-15.81	20221104	67100	34.87	20230324	1.23	Y	079550	5000	1100 억	3042453	N	N	5996	N	N
157	20231103	130548	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90800	2300	2	2.60	11102759100	123132	68.56	88600	91100	88600	115000	62000	88500	90169.57	13.83	0	35408	91833	90166	89033	87366	86233	89600	86800	1100	26500	5000	65490	100	1	22000000	19976	16.25	2.12	12	0.56	5588.00	42750.00	110000	20221102	-17.45	67100	20230324	35.32	96600	-6.00	20231010	67100	35.32	20230324	107500	-15.53	20221104	67100	35.32	20230324	1.23	Y	079550	5000	1100 억	3042453	N	N	5996	N	N
158	20231103	120547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90500	2000	2	2.26	9432727000	104748	58.33	88600	91000	88600	115000	62000	88500	90051.62	13.83	0	26904	91833	90166	89033	87366	86233	89600	86800	1100	26500	5000	65490	100	1	22000000	19910	16.20	2.12	12	0.48	5588.00	42750.00	110000	20221102	-17.73	67100	20230324	34.87	96600	-6.31	20231010	67100	34.87	20230324	107500	-15.81	20221104	67100	34.87	20230324	1.23	Y	079550	5000	1100 억	3042453	N	N	5996	N	N
159	20231103	110552	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90900	2400	2	2.71	7998360500	88929	49.52	88600	90900	88600	115000	62000	88500	89940.97	13.83	0	21166	91833	90166	89033	87366	86233	89600	86800	1100	26500	5000	65490	100	1	22000000	19998	16.27	2.13	12	0.40	5588.00	42750.00	110000	20221102	-17.36	67100	20230324	35.47	96600	-5.90	20231010	67100	35.47	20230324	107500	-15.44	20221104	67100	35.47	20230324	1.23	Y	079550	5000	1100 억	3042453	N	N	5996	N	N
160	20231103	100542	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90100	1600	2	1.81	5083499900	56573	31.50	88600	90600	88600	115000	62000	88500	89857.35	13.83	0	7647	91833	90166	89033	87366	86233	89600	86800	1100	26500	5000	65490	100	1	22000000	19822	16.12	2.11	12	0.26	5588.00	42750.00	110000	20221102	-18.09	67100	20230324	34.28	96600	-6.73	20231010	67100	34.28	20230324	107500	-16.19	20221104	67100	34.28	20230324	1.23	Y	079550	5000	1100 억	3042453	N	N	5996	N	N
161	20231103	090543	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89500	1000	2	1.13	821207600	9155	5.10	88600	90300	88600	115000	62000	88500	89700.45	13.83	0	2013	91833	90166	89033	87366	86233	89600	86800	1100	26500	5000	65490	100	1	22000000	19690	16.02	2.09	12	0.04	5588.00	42750.00	110000	20221102	-18.64	67100	20230324	33.38	96600	-7.35	20231010	67100	33.38	20230324	107500	-16.74	20221104	67100	33.38	20230324	1.23	Y	079550	5000	1100 억	3042453	N	N	5996	N	N
162	20231102	160543	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88500	100	2	0.11	15889255900	177956	119.41	88900	90700	87900	114900	61900	88400	89289.36	13.88	0	27654	91666	90032	88666	87032	85666	90850	87850	1100	26500	5000	65410	100	1	22000000	19470	15.84	2.07	12	0.81	5588.00	42750.00	110000	20221102	-19.55	67100	20230324	31.89	96600	-8.39	20231010	67100	31.89	20230324	110000	-19.55	20221102	67100	31.89	20230324	1.20	Y	079550	5000	1100 억	3052776	N	N	5996	N	N
163	20231102	150549	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88600	200	2	0.23	14513791200	162421	108.99	88900	90700	87900	114900	61900	88400	89359.97	13.88	0	26088	91666	90032	88666	87032	85666	90850	87850	1100	26500	5000	65410	100	1	22000000	19492	15.86	2.07	12	0.74	5588.00	42750.00	110000	20221102	-19.45	67100	20230324	32.04	96600	-8.28	20231010	67100	32.04	20230324	110000	-19.45	20221102	67100	32.04	20230324	1.20	Y	079550	5000	1100 억	3052776	N	N	8697	N	N
164	20231102	140538	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88700	300	2	0.34	12848671400	143678	96.41	88900	90700	87900	114900	61900	88400	89427.93	13.88	0	22290	91666	90032	88666	87032	85666	90850	87850	1100	26500	5000	65410	100	1	22000000	19514	15.87	2.07	12	0.65	5588.00	42750.00	110000	20221102	-19.36	67100	20230324	32.19	96600	-8.18	20231010	67100	32.19	20230324	110000	-19.36	20221102	67100	32.19	20230324	1.20	Y	079550	5000	1100 억	3052776	N	N	8697	N	N
165	20231102	130544	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89000	600	2	0.68	11306160000	126349	84.78	88900	90700	87900	114900	61900	88400	89484.87	13.88	0	23891	91666	90032	88666	87032	85666	90850	87850	1100	26500	5000	65410	100	1	22000000	19580	15.93	2.08	12	0.57	5588.00	42750.00	110000	20221102	-19.09	67100	20230324	32.64	96600	-7.87	20231010	67100	32.64	20230324	110000	-19.09	20221102	67100	32.64	20230324	1.20	Y	079550	5000	1100 억	3052776	N	N	8697	N	N
166	20231102	120541	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89100	700	2	0.79	10244852000	114436	76.79	88900	90700	87900	114900	61900	88400	89526.22	13.88	0	23970	91666	90032	88666	87032	85666	90850	87850	1100	26500	5000	65410	100	1	22000000	19602	15.94	2.08	12	0.52	5588.00	42750.00	110000	20221102	-19.00	67100	20230324	32.79	96600	-7.76	20231010	67100	32.79	20230324	110000	-19.00	20221102	67100	32.79	20230324	1.20	Y	079550	5000	1100 억	3052776	N	N	8697	N	N
167	20231102	110542	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89400	1000	2	1.13	8890910500	99284	66.62	88900	90700	87900	114900	61900	88400	89552.04	13.88	0	20656	91666	90032	88666	87032	85666	90850	87850	1100	26500	5000	65410	100	1	22000000	19668	16.00	2.09	12	0.45	5588.00	42750.00	110000	20221102	-18.73	67100	20230324	33.23	96600	-7.45	20231010	67100	33.23	20230324	110000	-18.73	20221102	67100	33.23	20230324	1.20	Y	079550	5000	1100 억	3052776	N	N	8697	N	N
168	20231102	100542	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89400	1000	2	1.13	6946847200	77572	52.05	88900	90700	87900	114900	61900	88400	89555.79	13.88	0	17906	91666	90032	88666	87032	85666	90850	87850	1100	26500	5000	65410	100	1	22000000	19668	16.00	2.09	12	0.35	5588.00	42750.00	110000	20221102	-18.73	67100	20230324	33.23	96600	-7.45	20231010	67100	33.23	20230324	110000	-18.73	20221102	67100	33.23	20230324	1.20	Y	079550	5000	1100 억	3052776	N	N	8697	N	N
169	20231102	090546	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88300	-100	5	-0.11	1110962000	12496	8.39	88900	89700	87900	114900	61900	88400	88911.59	13.88	0	-3228	91666	90032	88666	87032	85666	90850	87850	1100	26500	5000	65410	100	1	22000000	19426	15.80	2.07	12	0.06	5588.00	42750.00	110000	20221102	-19.73	67100	20230324	31.59	96600	-8.59	20231010	67100	31.59	20230324	110000	-19.73	20221102	67100	31.59	20230324	1.20	Y	079550	5000	1100 억	3052776	N	N	8697	N	N
170	20231101	160539	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88400	1300	2	1.49	13200333200	148156	85.88	87300	90300	87300	113200	61000	87100	89101.30	13.95	0	13914	93433	90266	88433	85266	83433	89350	84350	1100	26100	5000	64450	100	1	22000000	19448	15.82	2.07	12	0.67	5588.00	42750.00	110000	20221102	-19.64	67100	20230324	31.74	96600	-8.49	20231010	67100	31.74	20230324	110000	-19.64	20221102	67100	31.74	20230324	1.28	Y	079550	5000	1100 억	3069894	N	N	8634	N	N
171	20231101	150538	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88400	1300	2	1.49	12024775300	134851	78.16	87300	90300	87300	113200	61000	87100	89170.83	13.95	0	11048	93433	90266	88433	85266	83433	89350	84350	1100	26100	5000	64450	100	1	22000000	19448	15.82	2.07	12	0.61	5588.00	42750.00	110000	20221102	-19.64	67100	20230324	31.74	96600	-8.49	20231010	67100	31.74	20230324	110000	-19.64	20221102	67100	31.74	20230324	1.28	Y	079550	5000	1100 억	3069894	N	N	17123	N	N
172	20231101	140536	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88700	1600	2	1.84	10722929300	120175	69.66	87300	90300	87300	113200	61000	87100	89227.62	13.95	0	12520	93433	90266	88433	85266	83433	89350	84350	1100	26100	5000	64450	100	1	22000000	19514	15.87	2.07	12	0.55	5588.00	42750.00	110000	20221102	-19.36	67100	20230324	32.19	96600	-8.18	20231010	67100	32.19	20230324	110000	-19.36	20221102	67100	32.19	20230324	1.28	Y	079550	5000	1100 억	3069894	N	N	17123	N	N
173	20231101	130539	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88900	1800	2	2.07	9680366800	108406	62.84	87300	90300	87300	113200	61000	87100	89297.33	13.95	0	14978	93433	90266	88433	85266	83433	89350	84350	1100	26100	5000	64450	100	1	22000000	19558	15.91	2.08	12	0.49	5588.00	42750.00	110000	20221102	-19.18	67100	20230324	32.49	96600	-7.97	20231010	67100	32.49	20230324	110000	-19.18	20221102	67100	32.49	20230324	1.28	Y	079550	5000	1100 억	3069894	N	N	17123	N	N
174	20231101	120552	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89000	1900	2	2.18	9228295600	103317	59.89	87300	90300	87300	113200	61000	87100	89320.20	13.95	0	16113	93433	90266	88433	85266	83433	89350	84350	1100	26100	5000	64450	100	1	22000000	19580	15.93	2.08	12	0.47	5588.00	42750.00	110000	20221102	-19.09	67100	20230324	32.64	96600	-7.87	20231010	67100	32.64	20230324	110000	-19.09	20221102	67100	32.64	20230324	1.28	Y	079550	5000	1100 억	3069894	N	N	17123	N	N
175	20231101	110555	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89100	2000	2	2.30	8247183000	92286	53.49	87300	90300	87300	113200	61000	87100	89365.48	13.95	0	19240	93433	90266	88433	85266	83433	89350	84350	1100	26100	5000	64450	100	1	22000000	19602	15.94	2.08	12	0.42	5588.00	42750.00	110000	20221102	-19.00	67100	20230324	32.79	96600	-7.76	20231010	67100	32.79	20230324	110000	-19.00	20221102	67100	32.79	20230324	1.28	Y	079550	5000	1100 억	3069894	N	N	17123	N	N
176	20231101	100547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89400	2300	2	2.64	6071773600	67927	39.37	87300	90300	87300	113200	61000	87100	89386.75	13.95	0	17262	93433	90266	88433	85266	83433	89350	84350	1100	26100	5000	64450	100	1	22000000	19668	16.00	2.09	12	0.31	5588.00	42750.00	110000	20221102	-18.73	67100	20230324	33.23	96600	-7.45	20231010	67100	33.23	20230324	110000	-18.73	20221102	67100	33.23	20230324	1.28	Y	079550	5000	1100 억	3069894	N	N	17123	N	N
177	20231101	090548	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89200	2100	2	2.41	747531300	8460	4.90	87300	89200	87300	113200	61000	87100	88360.67	13.95	0	589	93433	90266	88433	85266	83433	89350	84350	1100	26100	5000	64450	100	1	22000000	19624	15.96	2.09	12	0.04	5588.00	42750.00	110000	20221102	-18.91	67100	20230324	32.94	96600	-7.66	20231010	67100	32.94	20230324	110000	-18.91	20221102	67100	32.94	20230324	1.28	Y	079550	5000	1100 억	3069894	N	N	17123	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History