KissMeData/079550/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

77 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	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	20241129	160712	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	197100	-5900	5	-2.91	38538990800	193136	154.03	203000	207500	195900	263500	142500	203000	199541.51	22.97	-11112	209000	206000	203000	200000	197000	207500	201500	1100	60500	5000	150220	100	1	22000000	43362	24.78	4.10	12	0.88	7953.00	48076.00	271500	20241108	-27.40	90000	20231127	119.00	271500	-27.40	20241108	104000	89.52	20240130	271500	-27.40	20241108	93600	110.58	20231129	1.14	N	079550	5000	1100 억	5053122	N	N	591	N	N
3	20241129	150729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	196500	-6500	5	-3.20	36024570800	180350	143.84	203000	207500	196000	263500	142500	203000	199743.37	22.97	-12514	209000	206000	203000	200000	197000	207500	201500	1100	60500	5000	150220	100	1	22000000	43230	24.71	4.09	12	0.82	7953.00	48076.00	271500	20241108	-27.62	90000	20231127	118.33	271500	-27.62	20241108	104000	88.94	20240130	271500	-27.62	20241108	93600	109.94	20231129	1.14	N	079550	5000	1100 억	5053122	N	N	283	N	N
4	20241129	140731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	197400	-5600	5	-2.76	30707384300	153345	122.30	203000	207500	196000	263500	142500	203000	200245.61	22.97	-9492	209000	206000	203000	200000	197000	207500	201500	1100	60500	5000	150220	100	1	22000000	43428	24.82	4.11	12	0.70	7953.00	48076.00	271500	20241108	-27.29	90000	20231127	119.33	271500	-27.29	20241108	104000	89.81	20240130	271500	-27.29	20241108	93600	110.90	20231129	1.14	N	079550	5000	1100 억	5053122	N	N	283	N	N
5	20241129	130729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	200500	-2500	5	-1.23	27898349000	139208	111.02	203000	207500	196000	263500	142500	203000	200402.77	22.97	-7090	209000	206000	203000	200000	197000	207500	201500	1100	60500	5000	150220	500	1	22000000	44110	25.21	4.17	12	0.63	7953.00	48076.00	271500	20241108	-26.15	90000	20231127	122.78	271500	-26.15	20241108	104000	92.79	20240130	271500	-26.15	20241108	93600	114.21	20231129	1.14	N	079550	5000	1100 억	5053122	N	N	283	N	N
6	20241129	120731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	197600	-5400	5	-2.66	24188082100	120487	96.09	203000	207500	196000	263500	142500	203000	200747.73	22.97	-7354	209000	206000	203000	200000	197000	207500	201500	1100	60500	5000	150220	100	1	22000000	43472	24.85	4.11	12	0.55	7953.00	48076.00	271500	20241108	-27.22	90000	20231127	119.56	271500	-27.22	20241108	104000	90.00	20240130	271500	-27.22	20241108	93600	111.11	20231129	1.14	N	079550	5000	1100 억	5053122	N	N	283	N	N
7	20241129	110733	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	198200	-4800	5	-2.36	22327542400	111082	88.59	203000	207500	196000	263500	142500	203000	200995.82	22.97	-8737	209000	206000	203000	200000	197000	207500	201500	1100	60500	5000	150220	100	1	22000000	43604	24.92	4.12	12	0.50	7953.00	48076.00	271500	20241108	-27.00	90000	20231127	120.22	271500	-27.00	20241108	104000	90.58	20240130	271500	-27.00	20241108	93600	111.75	20231129	1.14	N	079550	5000	1100 억	5053122	N	N	283	N	N
8	20241129	100728	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	198600	-4400	5	-2.17	15856075100	78344	62.48	203000	207500	198500	263500	142500	203000	202388.38	22.97	-9777	209000	206000	203000	200000	197000	207500	201500	1100	60500	5000	150220	100	1	22000000	43692	24.97	4.13	12	0.36	7953.00	48076.00	271500	20241108	-26.85	90000	20231127	120.67	271500	-26.85	20241108	104000	90.96	20240130	271500	-26.85	20241108	93600	112.18	20231129	1.14	N	079550	5000	1100 억	5053122	N	N	283	N	N
9	20241129	090730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	206000	3000	2	1.48	3153569000	15401	12.28	203000	206000	203000	263500	142500	203000	204794.44	22.97	5906	209000	206000	203000	200000	197000	207500	201500	1100	60500	5000	150220	500	1	22000000	45320	25.90	4.28	12	0.07	7953.00	48076.00	271500	20241108	-24.13	90000	20231127	128.89	271500	-24.13	20241108	104000	98.08	20240130	271500	-24.13	20241108	93600	120.09	20231129	1.14	N	079550	5000	1100 억	5053122	N	N	283	N	N
10	20241128	160721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	3000	2	1.50	25038861000	123462	61.88	202000	206000	200000	260000	140000	200000	202806.44	23.04	-14083	207666	203832	201666	197832	195666	205750	199750	1100	60000	5000	148000	500	1	22000000	44660	25.52	4.22	12	0.56	7953.00	48076.00	271500	20241108	-25.23	90000	20231127	125.56	271500	-25.23	20241108	104000	95.19	20240130	271500	-25.23	20241108	91500	121.86	20231128	1.07	N	079550	5000	1100 억	5067838	N	N	283	N	N
11	20241128	150734	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	202500	2500	2	1.25	23485202000	115802	58.05	202000	206000	200000	260000	140000	200000	202805.63	23.04	-17560	207666	203832	201666	197832	195666	205750	199750	1100	60000	5000	148000	500	1	22000000	44550	25.46	4.21	12	0.53	7953.00	48076.00	271500	20241108	-25.41	90000	20231127	125.00	271500	-25.41	20241108	104000	94.71	20240130	271500	-25.41	20241108	91500	121.31	20231128	1.07	N	079550	5000	1100 억	5067838	N	N	16	N	N
12	20241128	140733	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	202500	2500	2	1.25	20867514500	102884	51.57	202000	206000	200000	260000	140000	200000	202826.59	23.04	-14017	207666	203832	201666	197832	195666	205750	199750	1100	60000	5000	148000	500	1	22000000	44550	25.46	4.21	12	0.47	7953.00	48076.00	271500	20241108	-25.41	90000	20231127	125.00	271500	-25.41	20241108	104000	94.71	20240130	271500	-25.41	20241108	91500	121.31	20231128	1.07	N	079550	5000	1100 억	5067838	N	N	16	N	N
13	20241128	130730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	202500	2500	2	1.25	18213807000	89754	44.99	202000	206000	200000	260000	140000	200000	202931.42	23.04	-9691	207666	203832	201666	197832	195666	205750	199750	1100	60000	5000	148000	500	1	22000000	44550	25.46	4.21	12	0.41	7953.00	48076.00	271500	20241108	-25.41	90000	20231127	125.00	271500	-25.41	20241108	104000	94.71	20240130	271500	-25.41	20241108	91500	121.31	20231128	1.07	N	079550	5000	1100 억	5067838	N	N	16	N	N
14	20241128	120734	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	203500	3500	2	1.75	15640126000	77024	38.61	202000	206000	200000	260000	140000	200000	203056.58	23.04	-3677	207666	203832	201666	197832	195666	205750	199750	1100	60000	5000	148000	500	1	22000000	44770	25.59	4.23	12	0.35	7953.00	48076.00	271500	20241108	-25.05	90000	20231127	126.11	271500	-25.05	20241108	104000	95.67	20240130	271500	-25.05	20241108	91500	122.40	20231128	1.07	N	079550	5000	1100 억	5067838	N	N	16	N	N
15	20241128	110735	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	203500	3500	2	1.75	13887052000	68408	34.29	202000	206000	200000	260000	140000	200000	203004.83	23.04	-1342	207666	203832	201666	197832	195666	205750	199750	1100	60000	5000	148000	500	1	22000000	44770	25.59	4.23	12	0.31	7953.00	48076.00	271500	20241108	-25.05	90000	20231127	126.11	271500	-25.05	20241108	104000	95.67	20240130	271500	-25.05	20241108	91500	122.40	20231128	1.07	N	079550	5000	1100 억	5067838	N	N	16	N	N
16	20241128	100733	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	3000	2	1.50	8368112500	41400	20.75	202000	204000	200000	260000	140000	200000	202130.07	23.04	-4800	207666	203832	201666	197832	195666	205750	199750	1100	60000	5000	148000	500	1	22000000	44660	25.52	4.22	12	0.19	7953.00	48076.00	271500	20241108	-25.23	90000	20231127	125.56	271500	-25.23	20241108	104000	95.19	20240130	271500	-25.23	20241108	91500	121.86	20231128	1.07	N	079550	5000	1100 억	5067838	N	N	16	N	N
17	20241128	090731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	201000	1000	2	0.50	2079910000	10339	5.18	202000	202500	200000	260000	140000	200000	201175.16	23.04	-992	207666	203832	201666	197832	195666	205750	199750	1100	60000	5000	148000	500	1	22000000	44220	25.27	4.18	12	0.05	7953.00	48076.00	271500	20241108	-25.97	90000	20231127	123.33	271500	-25.97	20241108	104000	93.27	20240130	271500	-25.97	20241108	91500	119.67	20231128	1.07	N	079550	5000	1100 억	5067838	N	N	16	N	N
18	20241127	160715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	200000	-3500	5	-1.72	39755083800	197258	45.48	199900	205500	199500	264500	142500	203500	201540.20	23.01	-5808	226500	215000	207500	196000	188500	211250	192250	1100	61000	5000	150590	500	1	22000000	44000	25.15	4.16	12	0.90	7953.00	48076.00	271500	20241108	-26.34	90000	20231127	122.22	271500	-26.34	20241108	104000	92.31	20240130	271500	-26.34	20241108	90000	122.22	20231127	1.09	N	079550	5000	1100 억	5063267	N	N	16	N	N
19	20241127	150728	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	200500	-3000	5	-1.47	36387203800	180423	41.60	199900	205500	199500	264500	142500	203500	201676.44	23.01	-6812	226500	215000	207500	196000	188500	211250	192250	1100	61000	5000	150590	500	1	22000000	44110	25.21	4.17	12	0.82	7953.00	48076.00	271500	20241108	-26.15	90000	20231127	122.78	271500	-26.15	20241108	104000	92.79	20240130	271500	-26.15	20241108	90000	122.78	20231127	1.09	N	079550	5000	1100 억	5063267	N	N	919	N	N
20	20241127	140728	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	201000	-2500	5	-1.23	31887141300	158002	36.43	199900	205500	199500	264500	142500	203500	201814.01	23.01	-4036	226500	215000	207500	196000	188500	211250	192250	1100	61000	5000	150590	500	1	22000000	44220	25.27	4.18	12	0.72	7953.00	48076.00	271500	20241108	-25.97	90000	20231127	123.33	271500	-25.97	20241108	104000	93.27	20240130	271500	-25.97	20241108	90000	123.33	20231127	1.09	N	079550	5000	1100 억	5063267	N	N	919	N	N
21	20241127	130722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	202000	-1500	5	-0.74	27619257800	136796	31.54	199900	205500	199500	264500	142500	203500	201900.20	23.01	-4179	226500	215000	207500	196000	188500	211250	192250	1100	61000	5000	150590	500	1	22000000	44440	25.40	4.20	12	0.62	7953.00	48076.00	271500	20241108	-25.60	90000	20231127	124.44	271500	-25.60	20241108	104000	94.23	20240130	271500	-25.60	20241108	90000	124.44	20231127	1.09	N	079550	5000	1100 억	5063267	N	N	919	N	N
22	20241127	120729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	201500	-2000	5	-0.98	23873060800	118214	27.26	199900	205500	199500	264500	142500	203500	201946.86	23.01	-3784	226500	215000	207500	196000	188500	211250	192250	1100	61000	5000	150590	500	1	22000000	44330	25.34	4.19	12	0.54	7953.00	48076.00	271500	20241108	-25.78	90000	20231127	123.89	271500	-25.78	20241108	104000	93.75	20240130	271500	-25.78	20241108	90000	123.89	20231127	1.09	N	079550	5000	1100 억	5063267	N	N	919	N	N
23	20241127	110726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	201500	-2000	5	-0.98	20663733300	102260	23.58	199900	205500	199500	264500	142500	203500	202069.50	23.01	-2024	226500	215000	207500	196000	188500	211250	192250	1100	61000	5000	150590	500	1	22000000	44330	25.34	4.19	12	0.46	7953.00	48076.00	271500	20241108	-25.78	90000	20231127	123.89	271500	-25.78	20241108	104000	93.75	20240130	271500	-25.78	20241108	90000	123.89	20231127	1.09	N	079550	5000	1100 억	5063267	N	N	919	N	N
24	20241127	100726	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	202000	-1500	5	-0.74	16321717300	80799	18.63	199900	205500	199500	264500	142500	203500	202002.58	23.01	-1227	226500	215000	207500	196000	188500	211250	192250	1100	61000	5000	150590	500	1	22000000	44440	25.40	4.20	12	0.37	7953.00	48076.00	271500	20241108	-25.60	90000	20231127	124.44	271500	-25.60	20241108	104000	94.23	20240130	271500	-25.60	20241108	90000	124.44	20231127	1.09	N	079550	5000	1100 억	5063267	N	N	919	N	N
25	20241127	090724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	202000	-1500	5	-0.74	5209843500	25757	5.94	199900	205500	199500	264500	142500	203500	202265.49	23.01	3303	226500	215000	207500	196000	188500	211250	192250	1100	61000	5000	150590	500	1	22000000	44440	25.40	4.20	12	0.12	7953.00	48076.00	271500	20241108	-25.60	90000	20231127	124.44	271500	-25.60	20241108	104000	94.23	20240130	271500	-25.60	20241108	90000	124.44	20231127	1.09	N	079550	5000	1100 억	5063267	N	N	919	N	N
26	20241126	160717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	203500	-19500	5	-8.74	88431595000	431135	143.45	219000	219000	200000	289500	156500	223000	205110.25	22.86	42700	239333	231166	223833	215666	208333	227500	212000	1100	66500	5000	165020	500	1	22000000	44770	25.59	4.23	12	1.96	7953.00	48076.00	271500	20241108	-25.05	90000	20231127	126.11	271500	-25.05	20241108	104000	95.67	20240130	271500	-25.05	20241108	90000	126.11	20231127	1.12	N	079550	5000	1100 억	5029790	N	N	919	N	N
27	20241126	150724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	204000	-19000	5	-8.52	84123253000	409938	136.40	219000	219000	200000	289500	156500	223000	205202.79	22.86	36544	239333	231166	223833	215666	208333	227500	212000	1100	66500	5000	165020	500	1	22000000	44880	25.65	4.24	12	1.86	7953.00	48076.00	271500	20241108	-24.86	90000	20231127	126.67	271500	-24.86	20241108	104000	96.15	20240130	271500	-24.86	20241108	90000	126.67	20231127	1.12	N	079550	5000	1100 억	5029790	N	N	554	N	N
28	20241126	140721	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	-20000	5	-8.97	76614618000	373183	124.17	219000	219000	200000	289500	156500	223000	205292.85	22.86	29869	239333	231166	223833	215666	208333	227500	212000	1100	66500	5000	165020	500	1	22000000	44660	25.52	4.22	12	1.70	7953.00	48076.00	271500	20241108	-25.23	90000	20231127	125.56	271500	-25.23	20241108	104000	95.19	20240130	271500	-25.23	20241108	90000	125.56	20231127	1.12	N	079550	5000	1100 억	5029790	N	N	554	N	N
29	20241126	130720	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	203500	-19500	5	-8.74	68502276500	333203	110.87	219000	219000	200000	289500	156500	223000	205578.90	22.86	25464	239333	231166	223833	215666	208333	227500	212000	1100	66500	5000	165020	500	1	22000000	44770	25.59	4.23	12	1.51	7953.00	48076.00	271500	20241108	-25.05	90000	20231127	126.11	271500	-25.05	20241108	104000	95.67	20240130	271500	-25.05	20241108	90000	126.11	20231127	1.12	N	079550	5000	1100 억	5029790	N	N	554	N	N
30	20241126	120725	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	206000	-17000	5	-7.62	64078905000	311609	103.68	219000	219000	200000	289500	156500	223000	205629.95	22.86	23618	239333	231166	223833	215666	208333	227500	212000	1100	66500	5000	165020	500	1	22000000	45320	25.90	4.28	12	1.42	7953.00	48076.00	271500	20241108	-24.13	90000	20231127	128.89	271500	-24.13	20241108	104000	98.08	20240130	271500	-24.13	20241108	90000	128.89	20231127	1.12	N	079550	5000	1100 억	5029790	N	N	554	N	N
31	20241126	110730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	205500	-17500	5	-7.85	55698150000	270522	90.01	219000	219000	200000	289500	156500	223000	205881.33	22.86	19939	239333	231166	223833	215666	208333	227500	212000	1100	66500	5000	165020	500	1	22000000	45210	25.84	4.27	12	1.23	7953.00	48076.00	271500	20241108	-24.31	90000	20231127	128.33	271500	-24.31	20241108	104000	97.60	20240130	271500	-24.31	20241108	90000	128.33	20231127	1.12	N	079550	5000	1100 억	5029790	N	N	554	N	N
32	20241126	100730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	204500	-18500	5	-8.30	45590919500	221123	73.57	219000	219000	200000	289500	156500	223000	206166.90	22.86	7313	239333	231166	223833	215666	208333	227500	212000	1100	66500	5000	165020	500	1	22000000	44990	25.71	4.25	12	1.01	7953.00	48076.00	271500	20241108	-24.68	90000	20231127	127.22	271500	-24.68	20241108	104000	96.63	20240130	271500	-24.68	20241108	90000	127.22	20231127	1.12	N	079550	5000	1100 억	5029790	N	N	554	N	N
33	20241126	090724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	207000	-16000	5	-7.17	11389058500	53956	17.95	219000	219000	206000	289500	156500	223000	211045.25	22.86	-736	239333	231166	223833	215666	208333	227500	212000	1100	66500	5000	165020	500	1	22000000	45540	26.03	4.31	12	0.25	7953.00	48076.00	271500	20241108	-23.76	90000	20231127	130.00	271500	-23.76	20241108	104000	99.04	20240130	271500	-23.76	20241108	90000	130.00	20231127	1.12	N	079550	5000	1100 억	5029790	N	N	554	N	N
34	20241125	160706	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	223000	-6500	5	-2.83	66710056000	299276	171.91	229500	232000	216500	298000	161000	229500	222902.36	22.60	-3729	235833	232666	228333	225166	220833	234250	226750	1100	68500	5000	169830	500	1	22000000	49060	28.04	4.64	12	1.36	7953.00	48076.00	271500	20241108	-17.86	90000	20231127	147.78	271500	-17.86	20241108	104000	114.42	20240130	271500	-17.86	20241108	90000	147.78	20231127	1.12	N	079550	5000	1100 억	4971974	N	N	554	N	N
35	20241125	150720	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	224000	-5500	5	-2.40	58895262500	264268	151.80	229500	232000	216500	298000	161000	229500	222859.36	22.60	1042	235833	232666	228333	225166	220833	234250	226750	1100	68500	5000	169830	500	1	22000000	49280	28.17	4.66	12	1.20	7953.00	48076.00	271500	20241108	-17.50	90000	20231127	148.89	271500	-17.50	20241108	104000	115.38	20240130	271500	-17.50	20241108	90000	148.89	20231127	1.12	N	079550	5000	1100 억	4971974	N	N	645	N	N
36	20241125	140718	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	222000	-7500	5	-3.27	49725565000	223159	128.19	229500	232000	216500	298000	161000	229500	222822.73	22.60	-7444	235833	232666	228333	225166	220833	234250	226750	1100	68500	5000	169830	500	1	22000000	48840	27.91	4.62	12	1.01	7953.00	48076.00	271500	20241108	-18.23	90000	20231127	146.67	271500	-18.23	20241108	104000	113.46	20240130	271500	-18.23	20241108	90000	146.67	20231127	1.12	N	079550	5000	1100 억	4971974	N	N	645	N	N
37	20241125	130712	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	221500	-8000	5	-3.49	38207434000	170699	98.05	229500	232000	220000	298000	161000	229500	223825.95	22.60	-9106	235833	232666	228333	225166	220833	234250	226750	1100	68500	5000	169830	500	1	22000000	48730	27.85	4.61	12	0.78	7953.00	48076.00	271500	20241108	-18.42	90000	20231127	146.11	271500	-18.42	20241108	104000	112.98	20240130	271500	-18.42	20241108	90000	146.11	20231127	1.12	N	079550	5000	1100 억	4971974	N	N	645	N	N
38	20241125	120722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	222500	-7000	5	-3.05	28167616000	125428	72.05	229500	232000	222000	298000	161000	229500	224568.06	22.60	-13816	235833	232666	228333	225166	220833	234250	226750	1100	68500	5000	169830	500	1	22000000	48950	27.98	4.63	12	0.57	7953.00	48076.00	271500	20241108	-18.05	90000	20231127	147.22	271500	-18.05	20241108	104000	113.94	20240130	271500	-18.05	20241108	90000	147.22	20231127	1.12	N	079550	5000	1100 억	4971974	N	N	645	N	N
39	20241125	110715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	224000	-5500	5	-2.40	21742562500	96616	55.50	229500	232000	223000	298000	161000	229500	225036.39	22.60	-10695	235833	232666	228333	225166	220833	234250	226750	1100	68500	5000	169830	500	1	22000000	49280	28.17	4.66	12	0.44	7953.00	48076.00	271500	20241108	-17.50	90000	20231127	148.89	271500	-17.50	20241108	104000	115.38	20240130	271500	-17.50	20241108	90000	148.89	20231127	1.12	N	079550	5000	1100 억	4971974	N	N	645	N	N
40	20241125	100708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	224000	-5500	5	-2.40	14828892000	65775	37.78	229500	232000	223000	298000	161000	229500	225442.59	22.60	-7376	235833	232666	228333	225166	220833	234250	226750	1100	68500	5000	169830	500	1	22000000	49280	28.17	4.66	12	0.30	7953.00	48076.00	271500	20241108	-17.50	90000	20231127	148.89	271500	-17.50	20241108	104000	115.38	20240130	271500	-17.50	20241108	90000	148.89	20231127	1.12	N	079550	5000	1100 억	4971974	N	N	645	N	N
41	20241125	090708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	227500	-2000	5	-0.87	2821639000	12312	7.07	229500	232000	227000	298000	161000	229500	229175.32	22.60	-2382	235833	232666	228333	225166	220833	234250	226750	1100	68500	5000	169830	500	1	22000000	50050	28.61	4.73	12	0.06	7953.00	48076.00	271500	20241108	-16.21	90000	20231127	152.78	271500	-16.21	20241108	104000	118.75	20240130	271500	-16.21	20241108	90000	152.78	20231127	1.12	N	079550	5000	1100 억	4971974	N	N	645	N	N
42	20241122	160632	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	229500	7000	2	3.15	39439190500	173198	41.97	224500	231500	224000	289000	156000	222500	227707.34	22.51	1612	243500	233000	225000	214500	206500	229000	210500	1100	66500	5000	164650	500	1	22000000	50490	28.86	4.77	12	0.79	7953.00	48076.00	271500	20241108	-15.47	90000	20231127	155.00	271500	-15.47	20241108	104000	120.67	20240130	271500	-15.47	20241108	90000	155.00	20231127	1.11	N	079550	5000	1100 억	4953245	N	N	645	N	N
43	20241122	150640	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	228000	5500	2	2.47	36485941500	160311	38.84	224500	231500	224000	289000	156000	222500	227595.06	22.51	4896	243500	233000	225000	214500	206500	229000	210500	1100	66500	5000	164650	500	1	22000000	50160	28.67	4.74	12	0.73	7953.00	48076.00	271500	20241108	-16.02	90000	20231127	153.33	271500	-16.02	20241108	104000	119.23	20240130	271500	-16.02	20241108	90000	153.33	20231127	1.11	N	079550	5000	1100 억	4953245	N	N	668	N	N
44	20241122	140642	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	226500	4000	2	1.80	32178756500	141412	34.26	224500	231500	224000	289000	156000	222500	227553.58	22.51	2091	243500	233000	225000	214500	206500	229000	210500	1100	66500	5000	164650	500	1	22000000	49830	28.48	4.71	12	0.64	7953.00	48076.00	271500	20241108	-16.57	90000	20231127	151.67	271500	-16.57	20241108	104000	117.79	20240130	271500	-16.57	20241108	90000	151.67	20231127	1.11	N	079550	5000	1100 억	4953245	N	N	668	N	N
45	20241122	130638	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	226000	3500	2	1.57	28690249500	126040	30.54	224500	231500	224000	289000	156000	222500	227628.54	22.51	1642	243500	233000	225000	214500	206500	229000	210500	1100	66500	5000	164650	500	1	22000000	49720	28.42	4.70	12	0.57	7953.00	48076.00	271500	20241108	-16.76	90000	20231127	151.11	271500	-16.76	20241108	104000	117.31	20240130	271500	-16.76	20241108	90000	151.11	20231127	1.11	N	079550	5000	1100 억	4953245	N	N	668	N	N
46	20241122	120643	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	228500	6000	2	2.70	23926066000	105187	25.49	224500	231500	224000	289000	156000	222500	227462.67	22.51	2107	243500	233000	225000	214500	206500	229000	210500	1100	66500	5000	164650	500	1	22000000	50270	28.73	4.75	12	0.48	7953.00	48076.00	271500	20241108	-15.84	90000	20231127	153.89	271500	-15.84	20241108	104000	119.71	20240130	271500	-15.84	20241108	90000	153.89	20231127	1.11	N	079550	5000	1100 억	4953245	N	N	668	N	N
47	20241122	110636	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	229500	7000	2	3.15	20451952500	90032	21.81	224500	231500	224000	289000	156000	222500	227163.67	22.51	1863	243500	233000	225000	214500	206500	229000	210500	1100	66500	5000	164650	500	1	22000000	50490	28.86	4.77	12	0.41	7953.00	48076.00	271500	20241108	-15.47	90000	20231127	155.00	271500	-15.47	20241108	104000	120.67	20240130	271500	-15.47	20241108	90000	155.00	20231127	1.11	N	079550	5000	1100 억	4953245	N	N	668	N	N
48	20241122	100648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	228500	6000	2	2.70	14076039500	62234	15.08	224500	229000	224000	289000	156000	222500	226179.84	22.51	1943	243500	233000	225000	214500	206500	229000	210500	1100	66500	5000	164650	500	1	22000000	50270	28.73	4.75	12	0.28	7953.00	48076.00	271500	20241108	-15.84	90000	20231127	153.89	271500	-15.84	20241108	104000	119.71	20240130	271500	-15.84	20241108	90000	153.89	20231127	1.11	N	079550	5000	1100 억	4953245	N	N	668	N	N
49	20241122	090643	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	226500	4000	2	1.80	3734179000	16532	4.01	224500	227000	224500	289000	156000	222500	225877.86	22.51	1236	243500	233000	225000	214500	206500	229000	210500	1100	66500	5000	164650	500	1	22000000	49830	28.48	4.71	12	0.08	7953.00	48076.00	271500	20241108	-16.57	90000	20231127	151.67	271500	-16.57	20241108	104000	117.79	20240130	271500	-16.57	20241108	90000	151.67	20231127	1.11	N	079550	5000	1100 억	4953245	N	N	668	N	N
50	20241121	160637	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	222500	-14500	5	-6.12	91935293000	411333	213.89	235000	235500	217000	308000	166000	237000	223506.15	22.50	-16337	245000	241000	236500	232500	228000	243000	234500	1100	71000	5000	175380	500	1	22000000	48950	27.98	4.63	12	1.87	7953.00	48076.00	271500	20241108	-18.05	90000	20231127	147.22	271500	-18.05	20241108	104000	113.94	20240130	271500	-18.05	20241108	90000	147.22	20231127	1.11	N	079550	5000	1100 억	4949340	N	N	668	N	N
51	20241121	150650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	224000	-13000	5	-5.49	88345512000	395249	205.53	235000	235500	217000	308000	166000	237000	223518.38	22.50	-16193	245000	241000	236500	232500	228000	243000	234500	1100	71000	5000	175380	500	1	22000000	49280	28.17	4.66	12	1.80	7953.00	48076.00	271500	20241108	-17.50	90000	20231127	148.89	271500	-17.50	20241108	104000	115.38	20240130	271500	-17.50	20241108	90000	148.89	20231127	1.11	N	079550	5000	1100 억	4949340	N	N	151	N	N
52	20241121	140651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	222500	-14500	5	-6.12	79469842000	355495	184.85	235000	235500	217000	308000	166000	237000	223546.74	22.50	-15747	245000	241000	236500	232500	228000	243000	234500	1100	71000	5000	175380	500	1	22000000	48950	27.98	4.63	12	1.62	7953.00	48076.00	271500	20241108	-18.05	90000	20231127	147.22	271500	-18.05	20241108	104000	113.94	20240130	271500	-18.05	20241108	90000	147.22	20231127	1.11	N	079550	5000	1100 억	4949340	N	N	151	N	N
53	20241121	130643	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	222000	-15000	5	-6.33	73223421000	327334	170.21	235000	235500	217000	308000	166000	237000	223696.07	22.50	-17429	245000	241000	236500	232500	228000	243000	234500	1100	71000	5000	175380	500	1	22000000	48840	27.91	4.62	12	1.49	7953.00	48076.00	271500	20241108	-18.23	90000	20231127	146.67	271500	-18.23	20241108	104000	113.46	20240130	271500	-18.23	20241108	90000	146.67	20231127	1.11	N	079550	5000	1100 억	4949340	N	N	151	N	N
54	20241121	120643	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	221500	-15500	5	-6.54	67181990500	300078	156.04	235000	235500	217000	308000	166000	237000	223881.45	22.50	-17397	245000	241000	236500	232500	228000	243000	234500	1100	71000	5000	175380	500	1	22000000	48730	27.85	4.61	12	1.36	7953.00	48076.00	271500	20241108	-18.42	90000	20231127	146.11	271500	-18.42	20241108	104000	112.98	20240130	271500	-18.42	20241108	90000	146.11	20231127	1.11	N	079550	5000	1100 억	4949340	N	N	151	N	N
55	20241121	110644	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	223500	-13500	5	-5.70	59394557000	265144	137.87	235000	235500	217000	308000	166000	237000	224008.34	22.50	-22057	245000	241000	236500	232500	228000	243000	234500	1100	71000	5000	175380	500	1	22000000	49170	28.10	4.65	12	1.21	7953.00	48076.00	271500	20241108	-17.68	90000	20231127	148.33	271500	-17.68	20241108	104000	114.90	20240130	271500	-17.68	20241108	90000	148.33	20231127	1.11	N	079550	5000	1100 억	4949340	N	N	151	N	N
56	20241121	100648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	220500	-16500	5	-6.96	37136600000	164648	85.62	235000	235500	220500	308000	166000	237000	225550.99	22.50	-39121	245000	241000	236500	232500	228000	243000	234500	1100	71000	5000	175380	500	1	22000000	48510	27.73	4.59	12	0.75	7953.00	48076.00	271500	20241108	-18.78	90000	20231127	145.00	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	90000	145.00	20231127	1.11	N	079550	5000	1100 억	4949340	N	N	151	N	N
57	20241121	090647	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	232000	-5000	5	-2.11	2754294000	11826	6.15	235000	235500	231000	308000	166000	237000	232899.15	22.50	-5144	245000	241000	236500	232500	228000	243000	234500	1100	71000	5000	175380	500	1	22000000	51040	29.17	4.83	12	0.05	7953.00	48076.00	271500	20241108	-14.55	90000	20231127	157.78	271500	-14.55	20241108	104000	123.08	20240130	271500	-14.55	20241108	90000	157.78	20231127	1.11	N	079550	5000	1100 억	4949340	N	N	151	N	N
58	20241120	160640	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	237000	5000	2	2.16	45221140500	191248	130.63	234500	240500	232000	301500	162500	232000	236452.63	22.69	-58717	242000	237000	233500	228500	225000	235250	226750	1100	69500	5000	171680	500	1	22000000	52140	29.80	4.93	12	0.87	7953.00	48076.00	271500	20241108	-12.71	90000	20231127	163.33	271500	-12.71	20241108	104000	127.88	20240130	271500	-12.71	20241108	90000	163.33	20231127	1.07	N	079550	5000	1100 억	4992826	N	N	151	N	N
59	20241120	150650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	237500	5500	2	2.37	40725091000	172293	117.68	234500	240500	232000	301500	162500	232000	236371.15	22.69	-48260	242000	237000	233500	228500	225000	235250	226750	1100	69500	5000	171680	500	1	22000000	52250	29.86	4.94	12	0.78	7953.00	48076.00	271500	20241108	-12.52	90000	20231127	163.89	271500	-12.52	20241108	104000	128.37	20240130	271500	-12.52	20241108	90000	163.89	20231127	1.07	N	079550	5000	1100 억	4992826	N	N	57	N	N
60	20241120	140650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	238500	6500	2	2.80	35077099500	148551	101.46	234500	240500	232000	301500	162500	232000	236128.36	22.69	-37142	242000	237000	233500	228500	225000	235250	226750	1100	69500	5000	171680	500	1	22000000	52470	29.99	4.96	12	0.68	7953.00	48076.00	271500	20241108	-12.15	90000	20231127	165.00	271500	-12.15	20241108	104000	129.33	20240130	271500	-12.15	20241108	90000	165.00	20231127	1.07	N	079550	5000	1100 억	4992826	N	N	57	N	N
61	20241120	130651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	238000	6000	2	2.59	28116894500	119281	81.47	234500	240500	232000	301500	162500	232000	235719.84	22.69	-28567	242000	237000	233500	228500	225000	235250	226750	1100	69500	5000	171680	500	1	22000000	52360	29.93	4.95	12	0.54	7953.00	48076.00	271500	20241108	-12.34	90000	20231127	164.44	271500	-12.34	20241108	104000	128.85	20240130	271500	-12.34	20241108	90000	164.44	20231127	1.07	N	079550	5000	1100 억	4992826	N	N	57	N	N
62	20241120	120650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	235500	3500	2	1.51	24043443500	102048	69.70	234500	240500	232000	301500	162500	232000	235609.19	22.69	-23923	242000	237000	233500	228500	225000	235250	226750	1100	69500	5000	171680	500	1	22000000	51810	29.61	4.90	12	0.46	7953.00	48076.00	271500	20241108	-13.26	90000	20231127	161.67	271500	-13.26	20241108	104000	126.44	20240130	271500	-13.26	20241108	90000	161.67	20231127	1.07	N	079550	5000	1100 억	4992826	N	N	57	N	N
63	20241120	110652	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	234000	2000	2	0.86	21508607000	91254	62.33	234500	240500	232000	301500	162500	232000	235700.47	22.69	-22033	242000	237000	233500	228500	225000	235250	226750	1100	69500	5000	171680	500	1	22000000	51480	29.42	4.87	12	0.41	7953.00	48076.00	271500	20241108	-13.81	90000	20231127	160.00	271500	-13.81	20241108	104000	125.00	20240130	271500	-13.81	20241108	90000	160.00	20231127	1.07	N	079550	5000	1100 억	4992826	N	N	57	N	N
64	20241120	100652	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	233000	1000	2	0.43	17594690000	74556	50.92	234500	240500	232000	301500	162500	232000	235993.00	22.69	-21841	242000	237000	233500	228500	225000	235250	226750	1100	69500	5000	171680	500	1	22000000	51260	29.30	4.85	12	0.34	7953.00	48076.00	271500	20241108	-14.18	90000	20231127	158.89	271500	-14.18	20241108	104000	124.04	20240130	271500	-14.18	20241108	90000	158.89	20231127	1.07	N	079550	5000	1100 억	4992826	N	N	57	N	N
65	20241120	090650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	236000	4000	2	1.72	2183491500	9306	6.36	234500	236500	232500	301500	162500	232000	234632.94	22.69	-1148	242000	237000	233500	228500	225000	235250	226750	1100	69500	5000	171680	500	1	22000000	51920	29.67	4.91	12	0.04	7953.00	48076.00	271500	20241108	-13.08	90000	20231127	162.22	271500	-13.08	20241108	104000	126.92	20240130	271500	-13.08	20241108	90000	162.22	20231127	1.07	N	079550	5000	1100 억	4992826	N	N	57	N	N
66	20241119	160615	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	232000	-2500	5	-1.07	33862556000	145115	70.40	238000	238500	230000	304500	164500	234500	233356.76	22.71	-2182	247166	240832	236166	229832	225166	238500	227500	1100	70000	5000	173530	500	1	22000000	51040	29.17	4.83	12	0.66	7953.00	48076.00	271500	20241108	-14.55	90000	20231127	157.78	271500	-14.55	20241108	104000	123.08	20240130	271500	-14.55	20241108	90000	157.78	20231127	1.04	N	079550	5000	1100 억	4996558	N	N	57	N	N
67	20241119	150625	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	233000	-1500	5	-0.64	31689518500	135765	65.86	238000	238500	230000	304500	164500	234500	233414.49	22.71	-3421	247166	240832	236166	229832	225166	238500	227500	1100	70000	5000	173530	500	1	22000000	51260	29.30	4.85	12	0.62	7953.00	48076.00	271500	20241108	-14.18	90000	20231127	158.89	271500	-14.18	20241108	104000	124.04	20240130	271500	-14.18	20241108	90000	158.89	20231127	1.04	N	079550	5000	1100 억	4996558	N	N	56	N	N
68	20241119	140624	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	233000	-1500	5	-0.64	29032198500	124350	60.32	238000	238500	230000	304500	164500	234500	233471.64	22.71	-3605	247166	240832	236166	229832	225166	238500	227500	1100	70000	5000	173530	500	1	22000000	51260	29.30	4.85	12	0.57	7953.00	48076.00	271500	20241108	-14.18	90000	20231127	158.89	271500	-14.18	20241108	104000	124.04	20240130	271500	-14.18	20241108	90000	158.89	20231127	1.04	N	079550	5000	1100 억	4996558	N	N	56	N	N
69	20241119	130625	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	233500	-1000	5	-0.43	25455849000	109021	52.89	238000	238500	230000	304500	164500	234500	233494.91	22.71	-985	247166	240832	236166	229832	225166	238500	227500	1100	70000	5000	173530	500	1	22000000	51370	29.36	4.86	12	0.50	7953.00	48076.00	271500	20241108	-14.00	90000	20231127	159.44	271500	-14.00	20241108	104000	124.52	20240130	271500	-14.00	20241108	90000	159.44	20231127	1.04	N	079550	5000	1100 억	4996558	N	N	56	N	N
70	20241119	120619	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	232500	-2000	5	-0.85	20646494000	88498	42.93	238000	238500	230000	304500	164500	234500	233298.99	22.71	-785	247166	240832	236166	229832	225166	238500	227500	1100	70000	5000	173530	500	1	22000000	51150	29.23	4.84	12	0.40	7953.00	48076.00	271500	20241108	-14.36	90000	20231127	158.33	271500	-14.36	20241108	104000	123.56	20240130	271500	-14.36	20241108	90000	158.33	20231127	1.04	N	079550	5000	1100 억	4996558	N	N	56	N	N
71	20241119	110626	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	233500	-1000	5	-0.43	17935136000	76856	37.28	238000	238500	230000	304500	164500	234500	233360.26	22.71	-2573	247166	240832	236166	229832	225166	238500	227500	1100	70000	5000	173530	500	1	22000000	51370	29.36	4.86	12	0.35	7953.00	48076.00	271500	20241108	-14.00	90000	20231127	159.44	271500	-14.00	20241108	104000	124.52	20240130	271500	-14.00	20241108	90000	159.44	20231127	1.04	N	079550	5000	1100 억	4996558	N	N	56	N	N
72	20241119	100644	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	230500	-4000	5	-1.71	13734950000	58773	28.51	238000	238500	230500	304500	164500	234500	233694.89	22.71	-5077	247166	240832	236166	229832	225166	238500	227500	1100	70000	5000	173530	500	1	22000000	50710	28.98	4.79	12	0.27	7953.00	48076.00	271500	20241108	-15.10	90000	20231127	156.11	271500	-15.10	20241108	104000	121.63	20240130	271500	-15.10	20241108	90000	156.11	20231127	1.04	N	079550	5000	1100 억	4996558	N	N	56	N	N
73	20241119	090637	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	235000	500	2	0.21	3094700500	13030	6.32	238000	238500	234500	304500	164500	234500	237505.79	22.71	-1190	247166	240832	236166	229832	225166	238500	227500	1100	70000	5000	173530	500	1	22000000	51700	29.55	4.89	12	0.06	7953.00	48076.00	271500	20241108	-13.44	90000	20231127	161.11	271500	-13.44	20241108	104000	125.96	20240130	271500	-13.44	20241108	90000	161.11	20231127	1.04	N	079550	5000	1100 억	4996558	N	N	56	N	N
74	20241118	160619	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	234500	-5500	5	-2.29	48530092500	204977	87.67	238000	242500	231500	312000	168000	240000	236760.22	22.72	19752	251000	245500	239500	234000	228000	242500	231000	1100	72000	5000	177600	500	1	22000000	51590	29.49	4.88	12	0.93	7953.00	48076.00	271500	20241108	-13.63	90000	20231127	160.56	271500	-13.63	20241108	104000	125.48	20240130	271500	-13.63	20241108	90000	160.56	20231127	1.02	N	079550	5000	1100 억	4998059	N	N	56	N	N
75	20241118	150624	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	234500	-5500	5	-2.29	44549904000	188012	80.42	238000	242500	231500	312000	168000	240000	236951.93	22.72	13079	251000	245500	239500	234000	228000	242500	231000	1100	72000	5000	177600	500	1	22000000	51590	29.49	4.88	12	0.85	7953.00	48076.00	271500	20241108	-13.63	90000	20231127	160.56	271500	-13.63	20241108	104000	125.48	20240130	271500	-13.63	20241108	90000	160.56	20231127	1.02	N	079550	5000	1100 억	4998059	N	N	85	N	N
76	20241118	140627	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	234000	-6000	5	-2.50	39690828000	167282	71.55	238000	242500	231500	312000	168000	240000	237268.45	22.72	5194	251000	245500	239500	234000	228000	242500	231000	1100	72000	5000	177600	500	1	22000000	51480	29.42	4.87	12	0.76	7953.00	48076.00	271500	20241108	-13.81	90000	20231127	160.00	271500	-13.81	20241108	104000	125.00	20240130	271500	-13.81	20241108	90000	160.00	20231127	1.02	N	079550	5000	1100 억	4998059	N	N	85	N	N
77	20241118	130624	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	235000	-5000	5	-2.08	31562442500	132508	56.68	238000	242500	235000	312000	168000	240000	238192.30	22.72	2430	251000	245500	239500	234000	228000	242500	231000	1100	72000	5000	177600	500	1	22000000	51700	29.55	4.89	12	0.60	7953.00	48076.00	271500	20241108	-13.44	90000	20231127	161.11	271500	-13.44	20241108	104000	125.96	20240130	271500	-13.44	20241108	90000	161.11	20231127	1.02	N	079550	5000	1100 억	4998059	N	N	85	N	N
78	20241118	120626	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	237000	-3000	5	-1.25	23759719000	99434	42.53	238000	242500	236000	312000	168000	240000	238949.31	22.72	11282	251000	245500	239500	234000	228000	242500	231000	1100	72000	5000	177600	500	1	22000000	52140	29.80	4.93	12	0.45	7953.00	48076.00	271500	20241108	-12.71	90000	20231127	163.33	271500	-12.71	20241108	104000	127.88	20240130	271500	-12.71	20241108	90000	163.33	20231127	1.02	N	079550	5000	1100 억	4998059	N	N	85	N	N
79	20241118	110625	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	239000	-1000	5	-0.42	19806932500	82810	35.42	238000	242500	236000	312000	168000	240000	239184.96	22.72	13253	251000	245500	239500	234000	228000	242500	231000	1100	72000	5000	177600	500	1	22000000	52580	30.05	4.97	12	0.38	7953.00	48076.00	271500	20241108	-11.97	90000	20231127	165.56	271500	-11.97	20241108	104000	129.81	20240130	271500	-11.97	20241108	90000	165.56	20231127	1.02	N	079550	5000	1100 억	4998059	N	N	85	N	N
80	20241118	100620	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	240500	500	2	0.21	13238022500	55493	23.74	238000	241500	236000	312000	168000	240000	238552.18	22.72	10654	251000	245500	239500	234000	228000	242500	231000	1100	72000	5000	177600	500	1	22000000	52910	30.24	5.00	12	0.25	7953.00	48076.00	271500	20241108	-11.42	90000	20231127	167.22	271500	-11.42	20241108	104000	131.25	20240130	271500	-11.42	20241108	90000	167.22	20231127	1.02	N	079550	5000	1100 억	4998059	N	N	85	N	N
81	20241118	090618	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	237500	-2500	5	-1.04	3308112000	13815	5.91	238000	241500	237500	312000	168000	240000	239456.72	22.72	1668	251000	245500	239500	234000	228000	242500	231000	1100	72000	5000	177600	500	1	22000000	52250	29.86	4.94	12	0.06	7953.00	48076.00	271500	20241108	-12.52	90000	20231127	163.89	271500	-12.52	20241108	104000	128.37	20240130	271500	-12.52	20241108	90000	163.89	20231127	1.02	N	079550	5000	1100 억	4998059	N	N	85	N	N
82	20241115	160638	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	240000	-5000	5	-2.04	55503163000	232757	99.08	243000	245000	233500	318500	171500	245000	238451.03	22.81	-5365	254000	249500	246000	241500	238000	247750	239750	1100	73500	5000	181300	500	1	22000000	52800	30.18	4.99	12	1.06	7953.00	48076.00	271500	20241108	-11.60	89700	20231108	167.56	271500	-11.60	20241108	104000	130.77	20240130	271500	-11.60	20241108	90000	166.67	20231127	1.06	N	079550	5000	1100 억	5019224	N	N	85	N	N
83	20241115	150656	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	239500	-5500	5	-2.24	51513338500	216140	92.01	243000	245000	233500	318500	171500	245000	238328.94	22.81	-1911	254000	249500	246000	241500	238000	247750	239750	1100	73500	5000	181300	500	1	22000000	52690	30.11	4.98	12	0.98	7953.00	48076.00	271500	20241108	-11.79	89700	20231108	167.00	271500	-11.79	20241108	104000	130.29	20240130	271500	-11.79	20241108	90000	166.11	20231127	1.06	N	079550	5000	1100 억	5019224	N	N	128	N	N
84	20241115	140648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	238500	-6500	5	-2.65	45657877500	191680	81.60	243000	245000	233500	318500	171500	245000	238193.54	22.81	-6063	254000	249500	246000	241500	238000	247750	239750	1100	73500	5000	181300	500	1	22000000	52470	29.99	4.96	12	0.87	7953.00	48076.00	271500	20241108	-12.15	89700	20231108	165.89	271500	-12.15	20241108	104000	129.33	20240130	271500	-12.15	20241108	90000	165.00	20231127	1.06	N	079550	5000	1100 억	5019224	N	N	128	N	N
85	20241115	130648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	239000	-6000	5	-2.45	39926565000	167775	71.42	243000	245000	233500	318500	171500	245000	237971.06	22.81	-9052	254000	249500	246000	241500	238000	247750	239750	1100	73500	5000	181300	500	1	22000000	52580	30.05	4.97	12	0.76	7953.00	48076.00	271500	20241108	-11.97	89700	20231108	166.44	271500	-11.97	20241108	104000	129.81	20240130	271500	-11.97	20241108	90000	165.56	20231127	1.06	N	079550	5000	1100 억	5019224	N	N	128	N	N
86	20241115	120654	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	240500	-4500	5	-1.84	36721689500	154342	65.70	243000	245000	233500	318500	171500	245000	237917.82	22.81	-9944	254000	249500	246000	241500	238000	247750	239750	1100	73500	5000	181300	500	1	22000000	52910	30.24	5.00	12	0.70	7953.00	48076.00	271500	20241108	-11.42	89700	20231108	168.12	271500	-11.42	20241108	104000	131.25	20240130	271500	-11.42	20241108	90000	167.22	20231127	1.06	N	079550	5000	1100 억	5019224	N	N	128	N	N
87	20241115	110637	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	238500	-6500	5	-2.65	32638879500	137302	58.45	243000	245000	233500	318500	171500	245000	237708.65	22.81	-13621	254000	249500	246000	241500	238000	247750	239750	1100	73500	5000	181300	500	1	22000000	52470	29.99	4.96	12	0.62	7953.00	48076.00	271500	20241108	-12.15	89700	20231108	165.89	271500	-12.15	20241108	104000	129.33	20240130	271500	-12.15	20241108	90000	165.00	20231127	1.06	N	079550	5000	1100 억	5019224	N	N	128	N	N
88	20241115	100637	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	237500	-7500	5	-3.06	25563081500	107515	45.77	243000	245000	233500	318500	171500	245000	237753.63	22.81	-18707	254000	249500	246000	241500	238000	247750	239750	1100	73500	5000	181300	500	1	22000000	52250	29.86	4.94	12	0.49	7953.00	48076.00	271500	20241108	-12.52	89700	20231108	164.77	271500	-12.52	20241108	104000	128.37	20240130	271500	-12.52	20241108	90000	163.89	20231127	1.06	N	079550	5000	1100 억	5019224	N	N	128	N	N
89	20241115	090630	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	242500	-2500	5	-1.02	4288343500	17729	7.55	243000	245000	240000	318500	171500	245000	241858.54	22.81	-2081	254000	249500	246000	241500	238000	247750	239750	1100	73500	5000	181300	500	1	22000000	53350	30.49	5.04	12	0.08	7953.00	48076.00	271500	20241108	-10.68	89700	20231108	170.35	271500	-10.68	20241108	104000	133.17	20240130	271500	-10.68	20241108	90000	169.44	20231127	1.06	N	079550	5000	1100 억	5019224	N	N	128	N	N
90	20241114	160631	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	247000	0	3	0.00	46646994000	189125	91.42	249000	250500	242500	321000	173000	247000	246646.36	23.02	5115	265333	256166	250833	241666	236333	253500	239000	1100	74000	5000	182780	500	1	22000000	54340	31.06	5.14	12	0.86	7953.00	48076.00	271500	20241108	-9.02	89600	20231107	175.67	271500	-9.02	20241108	104000	137.50	20240130	271500	-9.02	20241108	90000	174.44	20231127	1.00	N	079550	5000	1100 억	5064821	N	N	227	N	N
91	20241114	150635	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	246000	-1000	5	-0.40	40378360500	163720	79.14	249000	250500	242500	321000	173000	247000	246630.59	23.02	2729	265333	256166	250833	241666	236333	253500	239000	1100	74000	5000	182780	500	1	22000000	54120	30.93	5.12	12	0.74	7953.00	48076.00	271500	20241108	-9.39	89600	20231107	174.55	271500	-9.39	20241108	104000	136.54	20240130	271500	-9.39	20241108	90000	173.33	20231127	1.00	N	079550	5000	1100 억	5064821	N	N	227	N	N
92	20241114	140630	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	247000	0	3	0.00	34165553000	138547	66.97	249000	250500	242500	321000	173000	247000	246599.01	23.02	2031	265333	256166	250833	241666	236333	253500	239000	1100	74000	5000	182780	500	1	22000000	54340	31.06	5.14	12	0.63	7953.00	48076.00	271500	20241108	-9.02	89600	20231107	175.67	271500	-9.02	20241108	104000	137.50	20240130	271500	-9.02	20241108	90000	174.44	20231127	1.00	N	079550	5000	1100 억	5064821	N	N	227	N	N
93	20241114	130631	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	247500	500	2	0.20	28934012000	117381	56.74	249000	250500	242500	321000	173000	247000	246496.55	23.02	1172	265333	256166	250833	241666	236333	253500	239000	1100	74000	5000	182780	500	1	22000000	54450	31.12	5.15	12	0.53	7953.00	48076.00	271500	20241108	-8.84	89600	20231107	176.23	271500	-8.84	20241108	104000	137.98	20240130	271500	-8.84	20241108	90000	175.00	20231127	1.00	N	079550	5000	1100 억	5064821	N	N	227	N	N
94	20241114	120630	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245500	-1500	5	-0.61	21057675000	85494	41.32	249000	250500	242500	321000	173000	247000	246305.87	23.02	-945	265333	256166	250833	241666	236333	253500	239000	1100	74000	5000	182780	500	1	22000000	54010	30.87	5.11	12	0.39	7953.00	48076.00	271500	20241108	-9.58	89600	20231107	174.00	271500	-9.58	20241108	104000	136.06	20240130	271500	-9.58	20241108	90000	172.78	20231127	1.00	N	079550	5000	1100 억	5064821	N	N	227	N	N
95	20241114	110631	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	246500	-500	5	-0.20	14898776500	60379	29.18	249000	250500	242500	321000	173000	247000	246754.27	23.02	-1310	265333	256166	250833	241666	236333	253500	239000	1100	74000	5000	182780	500	1	22000000	54230	30.99	5.13	12	0.27	7953.00	48076.00	271500	20241108	-9.21	89600	20231107	175.11	271500	-9.21	20241108	104000	137.02	20240130	271500	-9.21	20241108	90000	173.89	20231127	1.00	N	079550	5000	1100 억	5064821	N	N	227	N	N
96	20241114	100650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	248000	1000	2	0.40	1500700500	6037	2.92	249000	250000	247000	321000	173000	247000	248584.08	23.02	-1126	265333	256166	250833	241666	236333	253500	239000	1100	74000	5000	182780	500	1	22000000	54560	31.18	5.16	12	0.03	7953.00	48076.00	271500	20241108	-8.66	89600	20231107	176.79	271500	-8.66	20241108	104000	138.46	20240130	271500	-8.66	20241108	90000	175.56	20231127	1.00	N	079550	5000	1100 억	5064821	N	N	227	N	N
97	20241114	090626	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	247000	0	3	0.00	0	0	0.00	0	0	0	321000	173000	247000	0.00	23.02	0	265333	256166	250833	241666	236333	253500	239000	1100	74000	5000	182780	500	1	22000000	54340	31.06	5.14	12	0.00	7953.00	48076.00	271500	20241108	-9.02	89600	20231107	175.67	271500	-9.02	20241108	104000	137.50	20240130	271500	-9.02	20241108	90000	174.44	20231127	1.00	N	079550	5000	1100 억	5064821	N	N	227	N	N
98	20241112	160608	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	258000	-8000	5	-3.01	69173658500	263311	109.12	267500	269000	257000	345500	186500	266000	262703.29	23.35	-39517	274333	270166	262833	258666	251333	272250	260750	1100	79500	5000	196840	500	1	22000000	56760	32.44	5.37	12	1.20	7953.00	48076.00	271500	20241108	-4.97	88600	20231103	191.20	271500	-4.97	20241108	104000	148.08	20240130	271500	-4.97	20241108	90000	186.67	20231127	0.99	N	079550	5000	1100 억	5136407	N	N	248	N	N
99	20241112	150613	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	258500	-7500	5	-2.82	63990152500	243209	100.79	267500	269000	257500	345500	186500	266000	263100.14	23.35	-42453	274333	270166	262833	258666	251333	272250	260750	1100	79500	5000	196840	500	1	22000000	56870	32.50	5.38	12	1.11	7953.00	48076.00	271500	20241108	-4.79	88600	20231103	191.76	271500	-4.79	20241108	104000	148.56	20240130	271500	-4.79	20241108	90000	187.22	20231127	0.99	N	079550	5000	1100 억	5136407	N	N	743	N	N
100	20241112	140621	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	262000	-4000	5	-1.50	53409932500	202433	83.89	267500	269000	260000	345500	186500	266000	263833.29	23.35	-33156	274333	270166	262833	258666	251333	272250	260750	1100	79500	5000	196840	500	1	22000000	57640	32.94	5.45	12	0.92	7953.00	48076.00	271500	20241108	-3.50	88600	20231103	195.71	271500	-3.50	20241108	104000	151.92	20240130	271500	-3.50	20241108	90000	191.11	20231127	0.99	N	079550	5000	1100 억	5136407	N	N	743	N	N
101	20241112	130617	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	263500	-2500	5	-0.94	48291291500	182878	75.79	267500	269000	260000	345500	186500	266000	264056.17	23.35	-31442	274333	270166	262833	258666	251333	272250	260750	1100	79500	5000	196840	500	1	22000000	57970	33.13	5.48	12	0.83	7953.00	48076.00	271500	20241108	-2.95	88600	20231103	197.40	271500	-2.95	20241108	104000	153.37	20240130	271500	-2.95	20241108	90000	192.78	20231127	0.99	N	079550	5000	1100 억	5136407	N	N	743	N	N
102	20241112	120616	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	265000	-1000	5	-0.38	43334252000	164108	68.01	267500	269000	260000	345500	186500	266000	264051.86	23.35	-30576	274333	270166	262833	258666	251333	272250	260750	1100	79500	5000	196840	500	1	22000000	58300	33.32	5.51	12	0.75	7953.00	48076.00	271500	20241108	-2.39	88600	20231103	199.10	271500	-2.39	20241108	104000	154.81	20240130	271500	-2.39	20241108	90000	194.44	20231127	0.99	N	079550	5000	1100 억	5136407	N	N	743	N	N
103	20241112	110614	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	266000	0	3	0.00	37705580500	142877	59.21	267500	269000	260000	345500	186500	266000	263893.08	23.35	-32793	274333	270166	262833	258666	251333	272250	260750	1100	79500	5000	196840	500	1	22000000	58520	33.45	5.53	12	0.65	7953.00	48076.00	271500	20241108	-2.03	88600	20231103	200.23	271500	-2.03	20241108	104000	155.77	20240130	271500	-2.03	20241108	90000	195.56	20231127	0.99	N	079550	5000	1100 억	5136407	N	N	743	N	N
104	20241112	100613	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	262000	-4000	5	-1.50	28714999500	108854	45.11	267500	269000	260000	345500	186500	266000	263780.84	23.35	-34900	274333	270166	262833	258666	251333	272250	260750	1100	79500	5000	196840	500	1	22000000	57640	32.94	5.45	12	0.49	7953.00	48076.00	271500	20241108	-3.50	88600	20231103	195.71	271500	-3.50	20241108	104000	151.92	20240130	271500	-3.50	20241108	90000	191.11	20231127	0.99	N	079550	5000	1100 억	5136407	N	N	743	N	N
105	20241112	090612	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	266500	500	2	0.19	7168290500	26970	11.18	267500	269000	261500	345500	186500	266000	265782.47	23.35	-6371	274333	270166	262833	258666	251333	272250	260750	1100	79500	5000	196840	500	1	22000000	58630	33.51	5.54	12	0.12	7953.00	48076.00	271500	20241108	-1.84	88600	20231103	200.79	271500	-1.84	20241108	104000	156.25	20240130	271500	-1.84	20241108	90000	196.11	20231127	0.99	N	079550	5000	1100 억	5136407	N	N	743	N	N
106	20241111	160609	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	266000	5000	2	1.92	62757434000	240377	66.50	264000	267000	255500	339000	183000	261000	261071.09	23.45	-21248	279666	270332	262166	252832	244666	266250	248750	1100	78000	5000	193140	500	1	22000000	58520	33.45	5.53	12	1.09	7953.00	48076.00	271500	20241108	-2.03	87900	20231102	202.62	271500	-2.03	20241108	104000	155.77	20240130	271500	-2.03	20241108	90000	195.56	20231127	1.00	N	079550	5000	1100 억	5159737	N	N	743	N	N
107	20241111	150628	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	264500	3500	2	1.34	57530926000	220694	61.06	264000	267000	255500	339000	183000	261000	260681.83	23.45	-27637	279666	270332	262166	252832	244666	266250	248750	1100	78000	5000	193140	500	1	22000000	58190	33.26	5.50	12	1.00	7953.00	48076.00	271500	20241108	-2.58	87900	20231102	200.91	271500	-2.58	20241108	104000	154.33	20240130	271500	-2.58	20241108	90000	193.89	20231127	1.00	N	079550	5000	1100 억	5159737	N	N	2093	N	N
108	20241111	140619	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	263000	2000	2	0.77	51352951000	197321	54.59	264000	267000	255500	339000	183000	261000	260250.70	23.45	-29208	279666	270332	262166	252832	244666	266250	248750	1100	78000	5000	193140	500	1	22000000	57860	33.07	5.47	12	0.90	7953.00	48076.00	271500	20241108	-3.13	87900	20231102	199.20	271500	-3.13	20241108	104000	152.88	20240130	271500	-3.13	20241108	90000	192.22	20231127	1.00	N	079550	5000	1100 억	5159737	N	N	2093	N	N
109	20241111	130615	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	259000	-2000	5	-0.77	41635768000	160359	44.36	264000	267000	255500	339000	183000	261000	259640.73	23.45	-35244	279666	270332	262166	252832	244666	266250	248750	1100	78000	5000	193140	500	1	22000000	56980	32.57	5.39	12	0.73	7953.00	48076.00	271500	20241108	-4.60	87900	20231102	194.65	271500	-4.60	20241108	104000	149.04	20240130	271500	-4.60	20241108	90000	187.78	20231127	1.00	N	079550	5000	1100 억	5159737	N	N	2093	N	N
110	20241111	120612	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	258500	-2500	5	-0.96	36068552000	138861	38.42	264000	267000	255500	339000	183000	261000	259745.47	23.45	-31778	279666	270332	262166	252832	244666	266250	248750	1100	78000	5000	193140	500	1	22000000	56870	32.50	5.38	12	0.63	7953.00	48076.00	271500	20241108	-4.79	87900	20231102	194.08	271500	-4.79	20241108	104000	148.56	20240130	271500	-4.79	20241108	90000	187.22	20231127	1.00	N	079550	5000	1100 억	5159737	N	N	2093	N	N
111	20241111	110611	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	261000	0	3	0.00	32395252500	124746	34.51	264000	267000	255500	339000	183000	261000	259689.40	23.45	-31250	279666	270332	262166	252832	244666	266250	248750	1100	78000	5000	193140	500	1	22000000	57420	32.82	5.43	12	0.57	7953.00	48076.00	271500	20241108	-3.87	87900	20231102	196.93	271500	-3.87	20241108	104000	150.96	20240130	271500	-3.87	20241108	90000	190.00	20231127	1.00	N	079550	5000	1100 억	5159737	N	N	2093	N	N
112	20241111	100609	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	256500	-4500	5	-1.72	23496732500	90429	25.02	264000	267000	256500	339000	183000	261000	259835.88	23.45	-32119	279666	270332	262166	252832	244666	266250	248750	1100	78000	5000	193140	500	1	22000000	56430	32.25	5.34	12	0.41	7953.00	48076.00	271500	20241108	-5.52	87900	20231102	191.81	271500	-5.52	20241108	104000	146.63	20240130	271500	-5.52	20241108	90000	185.00	20231127	1.00	N	079550	5000	1100 억	5159737	N	N	2093	N	N
113	20241111	090607	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	258500	-2500	5	-0.96	6751188500	25717	7.11	264000	267000	258000	339000	183000	261000	262520.22	23.45	-6283	279666	270332	262166	252832	244666	266250	248750	1100	78000	5000	193140	500	1	22000000	56870	32.50	5.38	12	0.12	7953.00	48076.00	271500	20241108	-4.79	87900	20231102	194.08	271500	-4.79	20241108	104000	148.56	20240130	271500	-4.79	20241108	90000	187.22	20231127	1.00	N	079550	5000	1100 억	5159737	N	N	2093	N	N
114	20241108	160602	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	261000	-8000	5	-2.97	94251337500	359399	88.45	268500	271500	254000	349500	188500	269000	262250.62	23.43	8658	278333	273666	265333	260666	252333	276000	263000	1100	80500	5000	199060	500	1	22000000	57420	32.82	5.43	12	1.63	7953.00	48076.00	271500	20241108	-3.87	87300	20231101	198.97	271500	-3.87	20241108	104000	150.96	20240130	271500	-3.87	20241108	89700	190.97	20231108	1.00	N	079550	5000	1100 억	5154747	N	N	2093	N	N
115	20241108	150611	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	261000	-8000	5	-2.97	88509908000	337383	83.03	268500	271500	254000	349500	188500	269000	262342.47	23.43	7050	278333	273666	265333	260666	252333	276000	263000	1100	80500	5000	199060	500	1	22000000	57420	32.82	5.43	12	1.53	7953.00	48076.00	271500	20241108	-3.87	87300	20231101	198.97	271500	-3.87	20241108	104000	150.96	20240130	271500	-3.87	20241108	89700	190.97	20231108	1.00	N	079550	5000	1100 억	5154747	N	N	1747	N	N
116	20241108	140609	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	258000	-11000	5	-4.09	79039320500	300706	74.00	268500	271500	254000	349500	188500	269000	262845.78	23.43	3405	278333	273666	265333	260666	252333	276000	263000	1100	80500	5000	199060	500	1	22000000	56760	32.44	5.37	12	1.37	7953.00	48076.00	271500	20241108	-4.97	87300	20231101	195.53	271500	-4.97	20241108	104000	148.08	20240130	271500	-4.97	20241108	89700	187.63	20231108	1.00	N	079550	5000	1100 억	5154747	N	N	1747	N	N
117	20241108	130610	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	259500	-9500	5	-3.53	65827634000	249407	61.38	268500	271500	254000	349500	188500	269000	263936.53	23.43	850	278333	273666	265333	260666	252333	276000	263000	1100	80500	5000	199060	500	1	22000000	57090	32.63	5.40	12	1.13	7953.00	48076.00	271500	20241108	-4.42	87300	20231101	197.25	271500	-4.42	20241108	104000	149.52	20240130	271500	-4.42	20241108	89700	189.30	20231108	1.00	N	079550	5000	1100 억	5154747	N	N	1747	N	N
118	20241108	120609	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	263500	-5500	5	-2.04	39529351000	147681	36.34	268500	271500	260000	349500	188500	269000	267667.11	23.43	11511	278333	273666	265333	260666	252333	276000	263000	1100	80500	5000	199060	500	1	22000000	57970	33.13	5.48	12	0.67	7953.00	48076.00	271500	20241108	-2.95	87300	20231101	201.83	271500	-2.95	20241108	104000	153.37	20240130	271500	-2.95	20241108	89700	193.76	20231108	1.00	N	079550	5000	1100 억	5154747	N	N	1747	N	N
119	20241108	110609	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	269000	0	3	0.00	28261979500	105342	25.92	268500	271500	260000	349500	188500	269000	268287.84	23.43	7954	278333	273666	265333	260666	252333	276000	263000	1100	80500	5000	199060	500	1	22000000	59180	33.82	5.60	12	0.48	7953.00	48076.00	271500	20241108	-0.92	87300	20231101	208.13	271500	-0.92	20241108	104000	158.65	20240130	271500	-0.92	20241108	89700	199.89	20231108	1.00	N	079550	5000	1100 억	5154747	N	N	1747	N	N
120	20241108	100618	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	269000	0	3	0.00	23670072000	88250	21.72	268500	271500	260000	349500	188500	269000	268216.09	23.43	6688	278333	273666	265333	260666	252333	276000	263000	1100	80500	5000	199060	500	1	22000000	59180	33.82	5.60	12	0.40	7953.00	48076.00	271500	20241108	-0.92	87300	20231101	208.13	271500	-0.92	20241108	104000	158.65	20240130	271500	-0.92	20241108	89700	199.89	20231108	1.00	N	079550	5000	1100 억	5154747	N	N	1747	N	N
121	20241108	090603	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	268000	-1000	5	-0.37	6594241500	24735	6.09	268500	269000	260000	349500	188500	269000	266595.28	23.43	2820	278333	273666	265333	260666	252333	276000	263000	1100	80500	5000	199060	500	1	22000000	58960	33.70	5.57	12	0.11	7953.00	48076.00	270000	20241107	-0.74	87300	20231101	206.99	270000	-0.74	20241107	104000	157.69	20240130	270000	-0.74	20241107	89700	198.77	20231108	1.00	N	079550	5000	1100 억	5154747	N	N	1747	N	N
122	20241107	160605	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	269000	9500	2	3.66	106925074500	403619	80.20	263500	270000	257000	337000	182000	259500	264902.71	23.42	34169	284166	271832	257166	244832	230166	278000	251000	1100	77500	5000	192030	500	1	22000000	59180	33.82	5.60	12	1.83	7953.00	48076.00	270000	20241107	-0.37	86600	20231031	210.62	270000	-0.37	20241107	104000	158.65	20240130	270000	-0.37	20241107	89600	200.22	20231107	1.00	N	079550	5000	1100 억	5152804	N	N	1747	N	N
123	20241107	150606	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	268500	9000	2	3.47	99981131500	377815	75.07	263500	269500	257000	337000	182000	259500	264629.86	23.42	28601	284166	271832	257166	244832	230166	278000	251000	1100	77500	5000	192030	500	1	22000000	59070	33.76	5.58	12	1.72	7953.00	48076.00	269500	20241106	-0.37	86600	20231031	210.05	269500	0.00	20241106	104000	158.17	20240130	269500	-0.37	20241106	89600	199.67	20231107	1.00	N	079550	5000	1100 억	5152804	N	N	2119	N	N
124	20241107	140609	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	268000	8500	2	3.28	93370501000	353158	70.17	263500	269500	257000	337000	182000	259500	264387.33	23.42	21367	284166	271832	257166	244832	230166	278000	251000	1100	77500	5000	192030	500	1	22000000	58960	33.70	5.57	12	1.61	7953.00	48076.00	269500	20241106	-0.56	86600	20231031	209.47	269500	0.00	20241106	104000	157.69	20240130	269500	-0.56	20241106	89600	199.11	20231107	1.00	N	079550	5000	1100 억	5152804	N	N	2119	N	N
125	20241107	130610	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	268500	9000	2	3.47	84174854500	318838	63.35	263500	269500	257000	337000	182000	259500	264005.09	23.42	13804	284166	271832	257166	244832	230166	278000	251000	1100	77500	5000	192030	500	1	22000000	59070	33.76	5.58	12	1.45	7953.00	48076.00	269500	20241106	-0.37	86600	20231031	210.05	269500	0.00	20241106	104000	158.17	20240130	269500	-0.37	20241106	89600	199.67	20231107	1.00	N	079550	5000	1100 억	5152804	N	N	2119	N	N
126	20241107	120607	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	266500	7000	2	2.70	69850382500	265397	52.73	263500	268000	257000	337000	182000	259500	263192.06	23.42	-7151	284166	271832	257166	244832	230166	278000	251000	1100	77500	5000	192030	500	1	22000000	58630	33.51	5.54	12	1.21	7953.00	48076.00	269500	20241106	-1.11	86600	20231031	207.74	269500	-1.11	20241106	104000	156.25	20240130	269500	-1.11	20241106	89600	197.43	20231107	1.00	N	079550	5000	1100 억	5152804	N	N	2119	N	N
127	20241107	110606	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	264500	5000	2	1.93	61327271500	233253	46.35	263500	268000	257000	337000	182000	259500	262921.68	23.42	-14584	284166	271832	257166	244832	230166	278000	251000	1100	77500	5000	192030	500	1	22000000	58190	33.26	5.50	12	1.06	7953.00	48076.00	269500	20241106	-1.86	86600	20231031	205.43	269500	-1.86	20241106	104000	154.33	20240130	269500	-1.86	20241106	89600	195.20	20231107	1.00	N	079550	5000	1100 억	5152804	N	N	2119	N	N
128	20241107	100606	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	264000	4500	2	1.73	48408389500	184490	36.66	263500	268000	257000	337000	182000	259500	262390.32	23.42	-18817	284166	271832	257166	244832	230166	278000	251000	1100	77500	5000	192030	500	1	22000000	58080	33.20	5.49	12	0.84	7953.00	48076.00	269500	20241106	-2.04	86600	20231031	204.85	269500	-2.04	20241106	104000	153.85	20240130	269500	-2.04	20241106	89600	194.64	20231107	1.00	N	079550	5000	1100 억	5152804	N	N	2119	N	N
129	20241107	090605	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	267000	7500	2	2.89	14893709500	56512	11.23	263500	268000	259500	337000	182000	259500	263549.50	23.42	-15013	284166	271832	257166	244832	230166	278000	251000	1100	77500	5000	192030	500	1	22000000	58740	33.57	5.55	12	0.26	7953.00	48076.00	269500	20241106	-0.93	86600	20231031	208.31	269500	-0.93	20241106	104000	156.73	20240130	269500	-0.93	20241106	89600	197.99	20231107	1.00	N	079550	5000	1100 억	5152804	N	N	2119	N	N
130	20241106	160609	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	259500	15500	2	6.35	129075605500	497702	512.32	245500	269500	242500	317000	171000	244000	259343.14	23.07	72163	253000	248500	244000	239500	235000	250750	241750	1100	73000	5000	180560	500	1	22000000	57090	32.63	5.40	12	2.26	7953.00	48076.00	269500	20241106	-3.71	86500	20231030	200.00	269500	-3.71	20241106	104000	149.52	20240130	269500	-3.71	20241106	89000	191.57	20231106	0.99	N	079550	5000	1100 억	5075303	N	N	2118	N	N
131	20241106	150627	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	259000	15000	2	6.15	123593189000	476583	490.58	245500	269500	242500	317000	171000	244000	259332.28	23.07	71706	253000	248500	244000	239500	235000	250750	241750	1100	73000	5000	180560	500	1	22000000	56980	32.57	5.39	12	2.17	7953.00	48076.00	269500	20241106	-3.90	86500	20231030	199.42	269500	-3.90	20241106	104000	149.04	20240130	269500	-3.90	20241106	89000	191.01	20231106	0.99	N	079550	5000	1100 억	5075303	N	N	4971	N	N
132	20241106	140621	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	261500	17500	2	7.17	109205584000	421001	433.36	245500	269500	242500	317000	171000	244000	259395.47	23.07	68297	253000	248500	244000	239500	235000	250750	241750	1100	73000	5000	180560	500	1	22000000	57530	32.88	5.44	12	1.91	7953.00	48076.00	269500	20241106	-2.97	86500	20231030	202.31	269500	-2.97	20241106	104000	151.44	20240130	269500	-2.97	20241106	89000	193.82	20231106	0.99	N	079550	5000	1100 억	5075303	N	N	4971	N	N
133	20241106	130629	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	261500	17500	2	7.17	93497256500	361258	371.87	245500	269500	242500	317000	171000	244000	258810.65	23.07	68541	253000	248500	244000	239500	235000	250750	241750	1100	73000	5000	180560	500	1	22000000	57530	32.88	5.44	12	1.64	7953.00	48076.00	269500	20241106	-2.97	86500	20231030	202.31	269500	-2.97	20241106	104000	151.44	20240130	269500	-2.97	20241106	89000	193.82	20231106	0.99	N	079550	5000	1100 억	5075303	N	N	4971	N	N
134	20241106	120608	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	265500	21500	2	8.81	75229042500	291858	300.43	245500	269500	242500	317000	171000	244000	257759.57	23.07	65693	253000	248500	244000	239500	235000	250750	241750	1100	73000	5000	180560	500	1	22000000	58410	33.38	5.52	12	1.33	7953.00	48076.00	269500	20241106	-1.48	86500	20231030	206.94	269500	-1.48	20241106	104000	155.29	20240130	269500	-1.48	20241106	89000	198.31	20231106	0.99	N	079550	5000	1100 억	5075303	N	N	4971	N	N
135	20241106	110613	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	257000	13000	2	5.33	42359145500	167420	172.34	245500	258000	242500	317000	171000	244000	253011.85	23.07	41515	253000	248500	244000	239500	235000	250750	241750	1100	73000	5000	180560	500	1	22000000	56540	32.31	5.35	12	0.76	7953.00	48076.00	265000	20241022	-3.02	86500	20231030	197.11	265000	-3.02	20241022	104000	147.12	20240130	265000	-3.02	20241022	89000	188.76	20231106	0.99	N	079550	5000	1100 억	5075303	N	N	4971	N	N
136	20241106	100615	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	257500	13500	2	5.53	32274237500	128125	131.89	245500	258000	242500	317000	171000	244000	251897.17	23.07	34236	253000	248500	244000	239500	235000	250750	241750	1100	73000	5000	180560	500	1	22000000	56650	32.38	5.36	12	0.58	7953.00	48076.00	265000	20241022	-2.83	86500	20231030	197.69	265000	-2.83	20241022	104000	147.60	20240130	265000	-2.83	20241022	89000	189.33	20231106	0.99	N	079550	5000	1100 억	5075303	N	N	4971	N	N
137	20241106	090611	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	242500	-1500	5	-0.61	1725074000	7054	7.26	245500	247000	242500	317000	171000	244000	244553.46	23.07	-1679	253000	248500	244000	239500	235000	250750	241750	1100	73000	5000	180560	500	1	22000000	53350	30.49	5.04	12	0.03	7953.00	48076.00	265000	20241022	-8.49	86500	20231030	180.35	265000	-8.49	20241022	104000	133.17	20240130	265000	-8.49	20241022	89000	172.47	20231106	0.99	N	079550	5000	1100 억	5075303	N	N	4971	N	N
138	20241105	160555	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	-500	5	-0.20	23512272500	96381	78.32	242500	248500	239500	317500	171500	244500	243951.01	23.01	12164	251500	248000	241500	238000	231500	249750	239750	1100	73000	5000	180930	500	1	22000000	53680	30.68	5.08	12	0.44	7953.00	48076.00	265000	20241022	-7.92	83400	20231027	192.57	265000	-7.92	20241022	104000	134.62	20240130	265000	-7.92	20241022	89000	174.16	20231106	0.99	N	079550	5000	1100 억	5061914	N	N	4971	N	N
139	20241105	150606	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243500	-1000	5	-0.41	21790679500	89326	72.59	242500	248500	239500	317500	171500	244500	243945.48	23.01	9263	251500	248000	241500	238000	231500	249750	239750	1100	73000	5000	180930	500	1	22000000	53570	30.62	5.06	12	0.41	7953.00	48076.00	265000	20241022	-8.11	83400	20231027	191.97	265000	-8.11	20241022	104000	134.13	20240130	265000	-8.11	20241022	89000	173.60	20231106	0.99	N	079550	5000	1100 억	5061914	N	N	5722	N	N
140	20241105	140603	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	0	3	0.00	18459408500	75636	61.47	242500	248500	239500	317500	171500	244500	244055.79	23.01	7248	251500	248000	241500	238000	231500	249750	239750	1100	73000	5000	180930	500	1	22000000	53790	30.74	5.09	12	0.34	7953.00	48076.00	265000	20241022	-7.74	83400	20231027	193.17	265000	-7.74	20241022	104000	135.10	20240130	265000	-7.74	20241022	89000	174.72	20231106	0.99	N	079550	5000	1100 억	5061914	N	N	5722	N	N
141	20241105	130605	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245000	500	2	0.20	13962018000	57292	46.56	242500	248500	239500	317500	171500	244500	243699.12	23.01	2601	251500	248000	241500	238000	231500	249750	239750	1100	73000	5000	180930	500	1	22000000	53900	30.81	5.10	12	0.26	7953.00	48076.00	265000	20241022	-7.55	83400	20231027	193.76	265000	-7.55	20241022	104000	135.58	20240130	265000	-7.55	20241022	89000	175.28	20231106	0.99	N	079550	5000	1100 억	5061914	N	N	5722	N	N
142	20241105	120600	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	0	3	0.00	12262306000	50349	40.92	242500	248500	239500	317500	171500	244500	243545.98	23.01	286	251500	248000	241500	238000	231500	249750	239750	1100	73000	5000	180930	500	1	22000000	53790	30.74	5.09	12	0.23	7953.00	48076.00	265000	20241022	-7.74	83400	20231027	193.17	265000	-7.74	20241022	104000	135.10	20240130	265000	-7.74	20241022	89000	174.72	20231106	0.99	N	079550	5000	1100 억	5061914	N	N	5722	N	N
143	20241105	110552	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	-500	5	-0.20	10460559000	42980	34.93	242500	248500	239500	317500	171500	244500	243381.75	23.01	-1573	251500	248000	241500	238000	231500	249750	239750	1100	73000	5000	180930	500	1	22000000	53680	30.68	5.08	12	0.20	7953.00	48076.00	265000	20241022	-7.92	83400	20231027	192.57	265000	-7.92	20241022	104000	134.62	20240130	265000	-7.92	20241022	89000	174.16	20231106	0.99	N	079550	5000	1100 억	5061914	N	N	5722	N	N
144	20241105	100600	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	242500	-2000	5	-0.82	8427633000	34606	28.12	242500	248500	239500	317500	171500	244500	243530.70	23.01	-605	251500	248000	241500	238000	231500	249750	239750	1100	73000	5000	180930	500	1	22000000	53350	30.49	5.04	12	0.16	7953.00	48076.00	265000	20241022	-8.49	83400	20231027	190.77	265000	-8.49	20241022	104000	133.17	20240130	265000	-8.49	20241022	89000	172.47	20231106	0.99	N	079550	5000	1100 억	5061914	N	N	5722	N	N
145	20241105	090558	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	240500	-4000	5	-1.64	1352018500	5601	4.55	242500	244000	239500	317500	171500	244500	241383.21	23.01	-1285	251500	248000	241500	238000	231500	249750	239750	1100	73000	5000	180930	500	1	22000000	52910	30.24	5.00	12	0.03	7953.00	48076.00	265000	20241022	-9.25	83400	20231027	188.37	265000	-9.25	20241022	104000	131.25	20240130	265000	-9.25	20241022	89000	170.22	20231106	0.99	N	079550	5000	1100 억	5061914	N	N	5722	N	N
146	20241104	160555	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	1500	2	0.62	29486964000	122029	82.36	243500	245000	235000	315500	170500	243000	241635.53	22.94	21049	259333	251166	244333	236166	229333	247750	232750	1100	72500	5000	179820	500	1	22000000	53790	30.74	5.09	12	0.55	7953.00	48076.00	265000	20241022	-7.74	83400	20231027	193.17	265000	-7.74	20241022	104000	135.10	20240130	265000	-7.74	20241022	89000	174.72	20231106	0.98	N	079550	5000	1100 억	5046289	N	N	5722	N	N
147	20241104	150603	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243000	0	3	0.00	27492774000	113854	76.84	243500	245000	235000	315500	170500	243000	241473.77	22.94	18882	259333	251166	244333	236166	229333	247750	232750	1100	72500	5000	179820	500	1	22000000	53460	30.55	5.05	12	0.52	7953.00	48076.00	265000	20241022	-8.30	83400	20231027	191.37	265000	-8.30	20241022	104000	133.65	20240130	265000	-8.30	20241022	89000	173.03	20231106	0.98	N	079550	5000	1100 억	5046289	N	N	8306	N	N
148	20241104	140556	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	242000	-1000	5	-0.41	22352625500	92732	62.59	243500	245000	235000	315500	170500	243000	241045.16	22.94	14520	259333	251166	244333	236166	229333	247750	232750	1100	72500	5000	179820	500	1	22000000	53240	30.43	5.03	12	0.42	7953.00	48076.00	265000	20241022	-8.68	83400	20231027	190.17	265000	-8.68	20241022	104000	132.69	20240130	265000	-8.68	20241022	89000	171.91	20231106	0.98	N	079550	5000	1100 억	5046289	N	N	8306	N	N
149	20241104	130543	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241500	-1500	5	-0.62	20158201000	83669	56.47	243500	245000	235000	315500	170500	243000	240927.63	22.94	13032	259333	251166	244333	236166	229333	247750	232750	1100	72500	5000	179820	500	1	22000000	53130	30.37	5.02	12	0.38	7953.00	48076.00	265000	20241022	-8.87	83400	20231027	189.57	265000	-8.87	20241022	104000	132.21	20240130	265000	-8.87	20241022	89000	171.35	20231106	0.98	N	079550	5000	1100 억	5046289	N	N	8306	N	N
150	20241104	120548	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	240500	-2500	5	-1.03	18232713000	75668	51.07	243500	245000	235000	315500	170500	243000	240956.37	22.94	10541	259333	251166	244333	236166	229333	247750	232750	1100	72500	5000	179820	500	1	22000000	52910	30.24	5.00	12	0.34	7953.00	48076.00	265000	20241022	-9.25	83400	20231027	188.37	265000	-9.25	20241022	104000	131.25	20240130	265000	-9.25	20241022	89000	170.22	20231106	0.98	N	079550	5000	1100 억	5046289	N	N	8306	N	N
151	20241104	110544	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241000	-2000	5	-0.82	16406968500	68082	45.95	243500	245000	235000	315500	170500	243000	240987.96	22.94	10078	259333	251166	244333	236166	229333	247750	232750	1100	72500	5000	179820	500	1	22000000	53020	30.30	5.01	12	0.31	7953.00	48076.00	265000	20241022	-9.06	83400	20231027	188.97	265000	-9.06	20241022	104000	131.73	20240130	265000	-9.06	20241022	89000	170.79	20231106	0.98	N	079550	5000	1100 억	5046289	N	N	8306	N	N
152	20241104	100537	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241500	-1500	5	-0.62	11869679500	49402	33.34	243500	245000	235000	315500	170500	243000	240266.47	22.94	2708	259333	251166	244333	236166	229333	247750	232750	1100	72500	5000	179820	500	1	22000000	53130	30.37	5.02	12	0.22	7953.00	48076.00	265000	20241022	-8.87	83400	20231027	189.57	265000	-8.87	20241022	104000	132.21	20240130	265000	-8.87	20241022	89000	171.35	20231106	0.98	N	079550	5000	1100 억	5046289	N	N	8306	N	N
153	20241104	090544	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243000	0	3	0.00	1323229000	5437	3.67	243500	245000	242500	315500	170500	243000	243375.74	22.94	125	259333	251166	244333	236166	229333	247750	232750	1100	72500	5000	179820	500	1	22000000	53460	30.55	5.05	12	0.02	7953.00	48076.00	265000	20241022	-8.30	83400	20231027	191.37	265000	-8.30	20241022	104000	133.65	20240130	265000	-8.30	20241022	89000	173.03	20231106	0.98	N	079550	5000	1100 억	5046289	N	N	8306	N	N
154	20241101	160525	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243000	-5000	5	-2.02	36060930500	146853	91.40	246500	252500	237500	322000	174000	248000	245557.15	22.87	19633	260333	254166	248833	242666	237333	251500	240000	1100	74000	5000	183520	500	1	22000000	53460	30.55	5.05	12	0.67	7953.00	48076.00	265000	20241022	-8.30	83400	20231027	191.37	265000	-8.30	20241022	104000	133.65	20240130	265000	-8.30	20241022	87300	178.35	20231101	0.94	N	079550	5000	1100 억	5031309	N	N	8306	N	N
155	20241101	150539	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	-4000	5	-1.61	33537980000	136472	84.94	246500	252500	237500	322000	174000	248000	245742.67	22.87	16441	260333	254166	248833	242666	237333	251500	240000	1100	74000	5000	183520	500	1	22000000	53680	30.68	5.08	12	0.62	7953.00	48076.00	265000	20241022	-7.92	83400	20231027	192.57	265000	-7.92	20241022	104000	134.62	20240130	265000	-7.92	20241022	87300	179.50	20231101	0.94	N	079550	5000	1100 억	5031309	N	N	883	N	N
156	20241101	140525	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	246500	-1500	5	-0.60	30322067000	123358	76.77	246500	252500	237500	322000	174000	248000	245797.63	22.87	16711	260333	254166	248833	242666	237333	251500	240000	1100	74000	5000	183520	500	1	22000000	54230	30.99	5.13	12	0.56	7953.00	48076.00	265000	20241022	-6.98	83400	20231027	195.56	265000	-6.98	20241022	104000	137.02	20240130	265000	-6.98	20241022	87300	182.36	20231101	0.94	N	079550	5000	1100 억	5031309	N	N	883	N	N
157	20241101	130626	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	248000	0	3	0.00	27701737500	112749	70.17	246500	252500	237500	322000	174000	248000	245684.89	22.87	14990	260333	254166	248833	242666	237333	251500	240000	1100	74000	5000	183520	500	1	22000000	54560	31.18	5.16	12	0.51	7953.00	48076.00	265000	20241022	-6.42	83400	20231027	197.36	265000	-6.42	20241022	104000	138.46	20240130	265000	-6.42	20241022	87300	184.08	20231101	0.94	N	079550	5000	1100 억	5031309	N	N	883	N	N
158	20241101	120626	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	248500	500	2	0.20	25977425500	105803	65.85	246500	252500	237500	322000	174000	248000	245516.10	22.87	12976	260333	254166	248833	242666	237333	251500	240000	1100	74000	5000	183520	500	1	22000000	54670	31.25	5.17	12	0.48	7953.00	48076.00	265000	20241022	-6.23	83400	20231027	197.96	265000	-6.23	20241022	104000	138.94	20240130	265000	-6.23	20241022	87300	184.65	20231101	0.94	N	079550	5000	1100 억	5031309	N	N	883	N	N
159	20241101	110624	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	249000	1000	2	0.40	22755540500	92844	57.78	246500	252500	237500	322000	174000	248000	245080.62	22.87	9624	260333	254166	248833	242666	237333	251500	240000	1100	74000	5000	183520	500	1	22000000	54780	31.31	5.18	12	0.42	7953.00	48076.00	265000	20241022	-6.04	83400	20231027	198.56	265000	-6.04	20241022	104000	139.42	20240130	265000	-6.04	20241022	87300	185.22	20231101	0.94	N	079550	5000	1100 억	5031309	N	N	883	N	N
160	20241101	100626	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245000	-3000	5	-1.21	12221495000	50595	31.49	246500	248000	237500	322000	174000	248000	241499.24	22.87	-1848	260333	254166	248833	242666	237333	251500	240000	1100	74000	5000	183520	500	1	22000000	53900	30.81	5.10	12	0.23	7953.00	48076.00	265000	20241022	-7.55	83400	20231027	193.76	265000	-7.55	20241022	104000	135.58	20240130	265000	-7.55	20241022	87300	180.64	20231101	0.94	N	079550	5000	1100 억	5031309	N	N	883	N	N
161	20241101	090624	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243000	-5000	5	-2.02	2564142000	10478	6.52	246500	248000	242500	322000	174000	248000	244573.85	22.87	-3080	260333	254166	248833	242666	237333	251500	240000	1100	74000	5000	183520	500	1	22000000	53460	30.55	5.05	12	0.05	7953.00	48076.00	265000	20241022	-8.30	83400	20231027	191.37	265000	-8.30	20241022	104000	133.65	20240130	265000	-8.30	20241022	87300	178.35	20231101	0.94	N	079550	5000	1100 억	5031309	N	N	883	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History