KissMeData/100840/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160811	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	150	2	0.71	365649550	17301	47.38	20950	21300	20950	27350	14750	21050	21134.21	1.97	243	21950	21500	21200	20750	20450	21350	20600	38	6300	500	15570	50	1	7506711	1591	10.54	0.59	12	0.23	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.52	N	100840	500	37 억	147664	N	N	0	N	N
3	20231130	150813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	200	2	0.95	334145550	15814	43.31	20950	21300	20950	27350	14750	21050	21129.73	1.97	71	21950	21500	21200	20750	20450	21350	20600	38	6300	500	15570	50	1	7506711	1595	10.57	0.59	12	0.21	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.52	N	100840	500	37 억	147664	N	N	0	N	N
4	20231130	140808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	200	2	0.95	260756100	12352	33.83	20950	21300	20950	27350	14750	21050	21110.44	1.97	181	21950	21500	21200	20750	20450	21350	20600	38	6300	500	15570	50	1	7506711	1595	10.57	0.59	12	0.16	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.52	N	100840	500	37 억	147664	N	N	0	N	N
5	20231130	130806	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	200	2	0.95	224198350	10631	29.11	20950	21300	20950	27350	14750	21050	21089.11	1.97	370	21950	21500	21200	20750	20450	21350	20600	38	6300	500	15570	50	1	7506711	1595	10.57	0.59	12	0.14	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.52	N	100840	500	37 억	147664	N	N	0	N	N
6	20231130	120818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	150	2	0.71	199850350	9484	25.97	20950	21200	20950	27350	14750	21050	21072.37	1.97	360	21950	21500	21200	20750	20450	21350	20600	38	6300	500	15570	50	1	7506711	1591	10.54	0.59	12	0.13	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.52	N	100840	500	37 억	147664	N	N	0	N	N
7	20231130	110813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	50	2	0.24	174992800	8309	22.75	20950	21150	20950	27350	14750	21050	21060.63	1.97	219	21950	21500	21200	20750	20450	21350	20600	38	6300	500	15570	50	1	7506711	1584	10.49	0.59	12	0.11	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.52	N	100840	500	37 억	147664	N	N	0	N	N
8	20231130	100807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	50	2	0.24	99174950	4712	12.90	20950	21150	20950	27350	14750	21050	21047.32	1.97	-93	21950	21500	21200	20750	20450	21350	20600	38	6300	500	15570	50	1	7506711	1584	10.49	0.59	12	0.06	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.52	N	100840	500	37 억	147664	N	N	0	N	N
9	20231130	090808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	50	2	0.24	13333550	635	1.74	20950	21100	20950	27350	14750	21050	20997.72	1.97	-36	21950	21500	21200	20750	20450	21350	20600	38	6300	500	15570	50	1	7506711	1584	10.49	0.59	12	0.01	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.52	N	100840	500	37 억	147664	N	N	0	N	N
10	20231129	160804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	-250	5	-1.17	773029350	36231	96.37	21650	21650	20900	27650	14950	21300	21338.81	2.05	-6131	21833	21566	21433	21166	21033	21500	21100	38	6350	500	15760	50	1	7506711	1580	10.47	0.59	12	0.48	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	3.51	N	100840	500	37 억	153766	N	N	0	N	N
11	20231129	150811	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	-200	5	-0.94	745078300	34903	92.84	21650	21650	20900	27650	14950	21300	21347.11	2.05	-6038	21833	21566	21433	21166	21033	21500	21100	38	6350	500	15760	50	1	7506711	1584	10.49	0.59	12	0.46	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.51	N	100840	500	37 억	153766	N	N	0	N	N
12	20231129	140807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	0	3	0.00	571960000	26707	71.04	21650	21650	21250	27650	14950	21300	21416.11	2.05	-3537	21833	21566	21433	21166	21033	21500	21100	38	6350	500	15760	50	1	7506711	1599	10.59	0.59	12	0.36	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.51	N	100840	500	37 억	153766	N	N	0	N	N
13	20231129	130808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	100	2	0.47	504708600	23548	62.63	21650	21650	21250	27650	14950	21300	21433.18	2.05	-3043	21833	21566	21433	21166	21033	21500	21100	38	6350	500	15760	50	1	7506711	1606	10.64	0.60	12	0.31	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.51	N	100840	500	37 억	153766	N	N	0	N	N
14	20231129	120809	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	150	2	0.70	372480450	17352	46.15	21650	21650	21300	27650	14950	21300	21466.14	2.05	-2943	21833	21566	21433	21166	21033	21500	21100	38	6350	500	15760	50	1	7506711	1610	10.67	0.60	12	0.23	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	3.51	N	100840	500	37 억	153766	N	N	0	N	N
15	20231129	110808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	150	2	0.70	332013350	15466	41.14	21650	21650	21300	27650	14950	21300	21467.31	2.05	-3678	21833	21566	21433	21166	21033	21500	21100	38	6350	500	15760	50	1	7506711	1610	10.67	0.60	12	0.21	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	3.51	N	100840	500	37 억	153766	N	N	0	N	N
16	20231129	100807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	150	2	0.70	207174350	9657	25.69	21650	21650	21300	27650	14950	21300	21453.28	2.05	-3013	21833	21566	21433	21166	21033	21500	21100	38	6350	500	15760	50	1	7506711	1610	10.67	0.60	12	0.13	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	3.51	N	100840	500	37 억	153766	N	N	0	N	N
17	20231129	090804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	250	2	1.17	101629300	4721	12.56	21650	21650	21350	27650	14950	21300	21527.07	2.05	-3084	21833	21566	21433	21166	21033	21500	21100	38	6350	500	15760	50	1	7506711	1618	10.72	0.60	12	0.06	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.51	N	100840	500	37 억	153766	N	N	0	N	N
18	20231128	160804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	-350	5	-1.62	789049350	36836	117.89	21500	21700	21300	28100	15200	21650	21420.79	2.06	-1133	22183	21916	21633	21366	21083	21775	21225	38	6450	500	16020	50	1	7506711	1599	10.59	0.59	12	0.49	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.58	N	100840	500	37 억	154325	N	N	0	N	N
19	20231128	150713	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	-300	5	-1.39	716584300	33436	107.01	21500	21700	21300	28100	15200	21650	21431.39	2.06	-1026	22183	21916	21633	21366	21083	21775	21225	38	6450	500	16020	50	1	7506711	1603	10.62	0.59	12	0.45	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	3.58	N	100840	500	37 억	154325	N	N	0	N	N
20	20231128	140804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	-150	5	-0.69	533649800	24877	79.62	21500	21700	21350	28100	15200	21650	21451.37	2.06	134	22183	21916	21633	21366	21083	21775	21225	38	6450	500	16020	50	1	7506711	1614	10.69	0.60	12	0.33	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	3.58	N	100840	500	37 억	154325	N	N	0	N	N
21	20231128	130759	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	-100	5	-0.46	455999000	21262	68.05	21500	21700	21350	28100	15200	21650	21446.47	2.06	1495	22183	21916	21633	21366	21083	21775	21225	38	6450	500	16020	50	1	7506711	1618	10.72	0.60	12	0.28	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.58	N	100840	500	37 억	154325	N	N	0	N	N
22	20231128	120804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-50	5	-0.23	383646150	17895	57.27	21500	21700	21350	28100	15200	21650	21438.50	2.06	3857	22183	21916	21633	21366	21083	21775	21225	38	6450	500	16020	50	1	7506711	1621	10.74	0.60	12	0.24	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.58	N	100840	500	37 억	154325	N	N	0	N	N
23	20231128	110803	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	-150	5	-0.69	339754350	15861	50.76	21500	21650	21350	28100	15200	21650	21420.45	2.06	4353	22183	21916	21633	21366	21083	21775	21225	38	6450	500	16020	50	1	7506711	1614	10.69	0.60	12	0.21	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	3.58	N	100840	500	37 억	154325	N	N	0	N	N
24	20231128	100801	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	-150	5	-0.69	113617250	5289	16.93	21500	21650	21400	28100	15200	21650	21481.16	2.06	947	22183	21916	21633	21366	21083	21775	21225	38	6450	500	16020	50	1	7506711	1614	10.69	0.60	12	0.07	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	3.58	N	100840	500	37 억	154325	N	N	0	N	N
25	20231128	090800	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	-200	5	-0.92	19305500	899	2.88	21500	21600	21450	28100	15200	21650	21470.42	2.06	109	22183	21916	21633	21366	21083	21775	21225	38	6450	500	16020	50	1	7506711	1610	10.67	0.60	12	0.01	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	3.58	N	100840	500	37 억	154325	N	N	0	N	N
26	20231127	160758	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-200	5	-0.92	667586350	30951	102.61	21900	21900	21350	28400	15300	21850	21569.09	2.13	-5595	22216	22032	21666	21482	21116	22125	21575	38	6550	500	16160	50	1	7506711	1625	10.77	0.60	12	0.41	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.56	N	100840	500	37 억	159691	N	N	0	N	N
27	20231127	150800	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-200	5	-0.92	630681800	29245	96.96	21900	21900	21350	28400	15300	21850	21565.46	2.13	-5103	22216	22032	21666	21482	21116	22125	21575	38	6550	500	16160	50	1	7506711	1625	10.77	0.60	12	0.39	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.56	N	100840	500	37 억	159691	N	N	0	N	N
28	20231127	140805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-250	5	-1.14	522571400	24231	80.33	21900	21900	21350	28400	15300	21850	21566.23	2.13	-4552	22216	22032	21666	21482	21116	22125	21575	38	6550	500	16160	50	1	7506711	1621	10.74	0.60	12	0.32	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.56	N	100840	500	37 억	159691	N	N	0	N	N
29	20231127	130803	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-200	5	-0.92	397970050	18457	61.19	21900	21900	21350	28400	15300	21850	21562.01	2.13	-3472	22216	22032	21666	21482	21116	22125	21575	38	6550	500	16160	50	1	7506711	1625	10.77	0.60	12	0.25	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.56	N	100840	500	37 억	159691	N	N	0	N	N
30	20231127	120805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	-300	5	-1.37	328404850	15236	50.51	21900	21900	21350	28400	15300	21850	21554.53	2.13	-2258	22216	22032	21666	21482	21116	22125	21575	38	6550	500	16160	50	1	7506711	1618	10.72	0.60	12	0.20	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.56	N	100840	500	37 억	159691	N	N	0	N	N
31	20231127	110753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	-300	5	-1.37	276558050	12832	42.54	21900	21900	21350	28400	15300	21850	21552.22	2.13	-2706	22216	22032	21666	21482	21116	22125	21575	38	6550	500	16160	50	1	7506711	1618	10.72	0.60	12	0.17	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.56	N	100840	500	37 억	159691	N	N	0	N	N
32	20231127	100751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-250	5	-1.14	201711850	9355	31.01	21900	21900	21350	28400	15300	21850	21561.93	2.13	-3732	22216	22032	21666	21482	21116	22125	21575	38	6550	500	16160	50	1	7506711	1621	10.74	0.60	12	0.12	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.56	N	100840	500	37 억	159691	N	N	0	N	N
33	20231127	090755	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	-150	5	-0.69	48772950	2243	7.44	21900	21900	21650	28400	15300	21850	21744.52	2.13	-791	22216	22032	21666	21482	21116	22125	21575	38	6550	500	16160	50	1	7506711	1629	10.79	0.60	12	0.03	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.56	N	100840	500	37 억	159691	N	N	0	N	N
34	20231124	160747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	450	2	2.10	650532800	29959	63.14	21350	21850	21300	27800	15000	21400	21713.26	2.06	4465	22466	21932	21666	21132	20866	21800	21000	38	6400	500	15830	50	1	7506711	1640	10.87	0.61	12	0.40	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.56	N	100840	500	37 억	154698	N	N	0	N	N
35	20231124	150756	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	450	2	2.10	623819150	28735	60.56	21350	21850	21300	27800	15000	21400	21709.38	2.06	4382	22466	21932	21666	21132	20866	21800	21000	38	6400	500	15830	50	1	7506711	1640	10.87	0.61	12	0.38	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.56	N	100840	500	37 억	154698	N	N	0	N	N
36	20231124	140757	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	350	2	1.64	523159300	24099	50.79	21350	21850	21300	27800	15000	21400	21708.76	2.06	4818	22466	21932	21666	21132	20866	21800	21000	38	6400	500	15830	50	1	7506711	1633	10.82	0.61	12	0.32	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.56	N	100840	500	37 억	154698	N	N	0	N	N
37	20231124	130753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	350	2	1.64	423063100	19500	41.10	21350	21850	21300	27800	15000	21400	21695.54	2.06	5397	22466	21932	21666	21132	20866	21800	21000	38	6400	500	15830	50	1	7506711	1633	10.82	0.61	12	0.26	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.56	N	100840	500	37 억	154698	N	N	0	N	N
38	20231124	120757	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	350	2	1.64	350911800	16188	34.12	21350	21850	21300	27800	15000	21400	21677.28	2.06	5508	22466	21932	21666	21132	20866	21800	21000	38	6400	500	15830	50	1	7506711	1633	10.82	0.61	12	0.22	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.56	N	100840	500	37 억	154698	N	N	0	N	N
39	20231124	110753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	300	2	1.40	271011500	12515	26.37	21350	21850	21300	27800	15000	21400	21654.93	2.06	4950	22466	21932	21666	21132	20866	21800	21000	38	6400	500	15830	50	1	7506711	1629	10.79	0.60	12	0.17	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.56	N	100840	500	37 억	154698	N	N	0	N	N
40	20231124	100753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	300	2	1.40	134478800	6233	13.14	21350	21750	21300	27800	15000	21400	21575.29	2.06	2842	22466	21932	21666	21132	20866	21800	21000	38	6400	500	15830	50	1	7506711	1629	10.79	0.60	12	0.08	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.56	N	100840	500	37 억	154698	N	N	0	N	N
41	20231124	090751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	50	2	0.23	15536900	727	1.53	21350	21500	21300	27800	15000	21400	21371.25	2.06	157	22466	21932	21666	21132	20866	21800	21000	38	6400	500	15830	50	1	7506711	1610	10.67	0.60	12	0.01	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	3.56	N	100840	500	37 억	154698	N	N	0	N	N
42	20231123	160742	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	-350	5	-1.61	1020676950	46923	168.61	21900	22200	21400	28250	15250	21750	21753.24	2.09	-4935	22216	21982	21766	21532	21316	22100	21650	38	6500	500	16090	50	1	7506711	1606	10.64	0.60	12	0.63	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.69	N	100840	500	37 억	156547	N	N	1	N	N
43	20231123	150808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21550	-200	5	-0.92	928802250	42635	153.20	21900	22200	21450	28250	15250	21750	21784.97	2.09	-5048	22216	21982	21766	21532	21316	22100	21650	38	6500	500	16090	50	1	7506711	1618	10.72	0.60	12	0.57	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.69	N	100840	500	37 억	156547	N	N	1	N	N
44	20231123	140804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-100	5	-0.46	779029150	35676	128.19	21900	22200	21550	28250	15250	21750	21836.22	2.09	-2875	22216	21982	21766	21532	21316	22100	21650	38	6500	500	16090	50	1	7506711	1625	10.77	0.60	12	0.48	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.69	N	100840	500	37 억	156547	N	N	1	N	N
45	20231123	130805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	-50	5	-0.23	690229050	31565	113.42	21900	22200	21650	28250	15250	21750	21866.91	2.09	-1575	22216	21982	21766	21532	21316	22100	21650	38	6500	500	16090	50	1	7506711	1629	10.79	0.60	12	0.42	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.69	N	100840	500	37 억	156547	N	N	1	N	N
46	20231123	120754	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	0	3	0.00	547491150	24993	89.81	21900	22200	21700	28250	15250	21750	21905.78	2.09	2928	22216	21982	21766	21532	21316	22100	21650	38	6500	500	16090	50	1	7506711	1633	10.82	0.61	12	0.33	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.69	N	100840	500	37 억	156547	N	N	1	N	N
47	20231123	110813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21900	150	2	0.69	496273500	22645	81.37	21900	22200	21700	28250	15250	21750	21915.37	2.09	4049	22216	21982	21766	21532	21316	22100	21650	38	6500	500	16090	50	1	7506711	1644	10.89	0.61	12	0.30	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	32700	-33.03	20231023	17250	26.96	20230103	32700	-33.03	20231023	17250	26.96	20230103	3.69	N	100840	500	37 억	156547	N	N	1	N	N
48	20231123	100755	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21900	150	2	0.69	359899800	16397	58.92	21900	22200	21700	28250	15250	21750	21949.12	2.09	4357	22216	21982	21766	21532	21316	22100	21650	38	6500	500	16090	50	1	7506711	1644	10.89	0.61	12	0.22	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	32700	-33.03	20231023	17250	26.96	20230103	32700	-33.03	20231023	17250	26.96	20230103	3.69	N	100840	500	37 억	156547	N	N	1	N	N
49	20231123	090751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22000	250	2	1.15	72767800	3330	11.97	21900	22050	21700	28250	15250	21750	21852.19	2.09	1984	22216	21982	21766	21532	21316	22100	21650	38	6500	500	16090	50	1	7506711	1651	10.94	0.61	12	0.04	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	32700	-32.72	20231023	17250	27.54	20230103	32700	-32.72	20231023	17250	27.54	20230103	3.69	N	100840	500	37 억	156547	N	N	1	N	N
50	20231122	160725	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-50	5	-0.23	599277500	27511	68.71	21700	22000	21550	28300	15300	21800	21783.19	2.06	2201	22100	21950	21750	21600	21400	22025	21675	38	6500	500	16130	50	1	7506711	1633	10.82	0.61	12	0.37	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.74	N	100840	500	37 억	154325	N	N	1	N	N
51	20231122	150738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	561232800	25763	64.34	21700	22000	21550	28300	15300	21800	21784.35	2.06	1965	22100	21950	21750	21600	21400	22025	21675	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.34	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.74	N	100840	500	37 억	154325	N	N	1	N	N
52	20231122	140731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	454734050	20880	52.15	21700	22000	21550	28300	15300	21800	21778.29	2.06	1570	22100	21950	21750	21600	21400	22025	21675	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.28	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.74	N	100840	500	37 억	154325	N	N	1	N	N
53	20231122	130758	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	348228100	16001	39.96	21700	22000	21550	28300	15300	21800	21762.52	2.06	-379	22100	21950	21750	21600	21400	22025	21675	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.21	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.74	N	100840	500	37 억	154325	N	N	1	N	N
54	20231122	120801	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	50	2	0.23	295230000	13569	33.89	21700	22000	21550	28300	15300	21800	21757.18	2.06	-74	22100	21950	21750	21600	21400	22025	21675	38	6500	500	16130	50	1	7506711	1640	10.87	0.61	12	0.18	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.74	N	100840	500	37 억	154325	N	N	1	N	N
55	20231122	110837	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	0	3	0.00	251883300	11580	28.92	21700	22000	21550	28300	15300	21800	21750.91	2.06	-541	22100	21950	21750	21600	21400	22025	21675	38	6500	500	16130	50	1	7506711	1636	10.84	0.61	12	0.15	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.74	N	100840	500	37 억	154325	N	N	1	N	N
56	20231122	100815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-150	5	-0.69	173798600	7997	19.97	21700	22000	21550	28300	15300	21800	21731.62	2.06	29	22100	21950	21750	21600	21400	22025	21675	38	6500	500	16130	50	1	7506711	1625	10.77	0.60	12	0.11	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.74	N	100840	500	37 억	154325	N	N	1	N	N
57	20231122	090733	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21900	100	2	0.46	59425600	2724	6.80	21700	22000	21650	28300	15300	21800	21816.53	2.06	1095	22100	21950	21750	21600	21400	22025	21675	38	6500	500	16130	50	1	7506711	1644	10.89	0.61	12	0.04	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	32700	-33.03	20231023	17250	26.96	20230103	32700	-33.03	20231023	17250	26.96	20230103	3.74	N	100840	500	37 억	154325	N	N	1	N	N
58	20231121	160736	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	350	2	1.63	845370400	38881	87.41	21550	21900	21550	27850	15050	21450	21742.48	1.92	9681	22216	21832	21616	21232	21016	21725	21125	38	6400	500	15870	50	1	7506711	1636	10.84	0.61	12	0.52	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.71	N	100840	500	37 억	144214	N	N	1	N	N
59	20231121	150736	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	300	2	1.40	820732600	37750	84.87	21550	21900	21550	27850	15050	21450	21741.26	1.92	9438	22216	21832	21616	21232	21016	21725	21125	38	6400	500	15870	50	1	7506711	1633	10.82	0.61	12	0.50	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.71	N	100840	500	37 억	144214	N	N	3	N	N
60	20231121	140728	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	300	2	1.40	696547750	32058	72.07	21550	21850	21550	27850	15050	21450	21727.74	1.92	10273	22216	21832	21616	21232	21016	21725	21125	38	6400	500	15870	50	1	7506711	1633	10.82	0.61	12	0.43	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.71	N	100840	500	37 억	144214	N	N	3	N	N
61	20231121	130722	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	350	2	1.63	610802850	28122	63.23	21550	21850	21550	27850	15050	21450	21719.75	1.92	9257	22216	21832	21616	21232	21016	21725	21125	38	6400	500	15870	50	1	7506711	1636	10.84	0.61	12	0.37	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.71	N	100840	500	37 억	144214	N	N	3	N	N
62	20231121	120720	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	300	2	1.40	560219650	25793	57.99	21550	21850	21550	27850	15050	21450	21719.83	1.92	7865	22216	21832	21616	21232	21016	21725	21125	38	6400	500	15870	50	1	7506711	1633	10.82	0.61	12	0.34	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.71	N	100840	500	37 억	144214	N	N	3	N	N
63	20231121	110719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	300	2	1.40	371860900	17111	38.47	21550	21850	21550	27850	15050	21450	21732.27	1.92	6494	22216	21832	21616	21232	21016	21725	21125	38	6400	500	15870	50	1	7506711	1633	10.82	0.61	12	0.23	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.71	N	100840	500	37 억	144214	N	N	3	N	N
64	20231121	100701	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	350	2	1.63	251827300	11601	26.08	21550	21850	21550	27850	15050	21450	21707.38	1.92	4890	22216	21832	21616	21232	21016	21725	21125	38	6400	500	15870	50	1	7506711	1636	10.84	0.61	12	0.15	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.71	N	100840	500	37 억	144214	N	N	3	N	N
65	20231121	090712	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	250	2	1.17	80349650	3697	8.31	21550	21850	21550	27850	15050	21450	21733.74	1.92	810	22216	21832	21616	21232	21016	21725	21125	38	6400	500	15870	50	1	7506711	1629	10.79	0.60	12	0.05	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.71	N	100840	500	37 억	144214	N	N	3	N	N
66	20231120	160717	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	-150	5	-0.69	949883600	43827	65.46	21550	22000	21400	28050	15150	21600	21673.83	1.80	9116	22500	22050	21750	21300	21000	21900	21150	38	6450	500	15980	50	1	7506711	1610	10.67	0.60	12	0.58	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	3.75	N	100840	500	37 억	135132	N	N	3	N	N
67	20231120	150723	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	0	3	0.00	855148950	39414	58.87	21550	22000	21450	28050	15150	21600	21696.58	1.80	9715	22500	22050	21750	21300	21000	21900	21150	38	6450	500	15980	50	1	7506711	1621	10.74	0.60	12	0.53	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.75	N	100840	500	37 억	135132	N	N	1	N	N
68	20231120	140722	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	50	2	0.23	554894750	25485	38.07	21550	22000	21550	28050	15150	21600	21773.39	1.80	7102	22500	22050	21750	21300	21000	21900	21150	38	6450	500	15980	50	1	7506711	1625	10.77	0.60	12	0.34	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.75	N	100840	500	37 억	135132	N	N	1	N	N
69	20231120	130717	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	100	2	0.46	441141850	20236	30.23	21550	22000	21550	28050	15150	21600	21799.85	1.80	7243	22500	22050	21750	21300	21000	21900	21150	38	6450	500	15980	50	1	7506711	1629	10.79	0.60	12	0.27	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.75	N	100840	500	37 억	135132	N	N	1	N	N
70	20231120	120719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	200	2	0.93	364970000	16731	24.99	21550	22000	21550	28050	15150	21600	21814.00	1.80	6585	22500	22050	21750	21300	21000	21900	21150	38	6450	500	15980	50	1	7506711	1636	10.84	0.61	12	0.22	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.75	N	100840	500	37 억	135132	N	N	1	N	N
71	20231120	110718	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	50	2	0.23	307703000	14097	21.06	21550	22000	21550	28050	15150	21600	21827.55	1.80	6555	22500	22050	21750	21300	21000	21900	21150	38	6450	500	15980	50	1	7506711	1625	10.77	0.60	12	0.19	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.75	N	100840	500	37 억	135132	N	N	1	N	N
72	20231120	100714	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	250	2	1.16	239038850	10944	16.35	21550	22000	21550	28050	15150	21600	21842.00	1.80	6298	22500	22050	21750	21300	21000	21900	21150	38	6450	500	15980	50	1	7506711	1640	10.87	0.61	12	0.15	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.75	N	100840	500	37 억	135132	N	N	1	N	N
73	20231120	090721	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	200	2	0.93	20170650	931	1.39	21550	21800	21550	28050	15150	21600	21665.57	1.80	193	22500	22050	21750	21300	21000	21900	21150	38	6450	500	15980	50	1	7506711	1636	10.84	0.61	12	0.01	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.75	N	100840	500	37 억	135132	N	N	1	N	N
74	20231117	160736	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	-600	5	-2.70	1440303650	66254	70.18	22200	22200	21450	28850	15550	22200	21739.79	2.00	-15211	22766	22482	22016	21732	21266	22625	21875	38	6650	500	16420	50	1	7506711	1621	10.74	0.60	12	0.88	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.83	N	100840	500	37 억	150495	N	N	1	N	N
75	20231117	150740	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-450	5	-2.03	1370647600	63032	66.77	22200	22200	21450	28850	15550	22200	21745.27	2.00	-15508	22766	22482	22016	21732	21266	22625	21875	38	6650	500	16420	50	1	7506711	1633	10.82	0.61	12	0.84	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.83	N	100840	500	37 억	150495	N	N	0	N	N
76	20231117	140736	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-450	5	-2.03	1267582950	58283	61.74	22200	22200	21450	28850	15550	22200	21748.76	2.00	-15128	22766	22482	22016	21732	21266	22625	21875	38	6650	500	16420	50	1	7506711	1633	10.82	0.61	12	0.78	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.83	N	100840	500	37 억	150495	N	N	0	N	N
77	20231117	130735	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	-400	5	-1.80	1119472850	51484	54.54	22200	22200	21450	28850	15550	22200	21744.09	2.00	-12776	22766	22482	22016	21732	21266	22625	21875	38	6650	500	16420	50	1	7506711	1636	10.84	0.61	12	0.69	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.83	N	100840	500	37 억	150495	N	N	0	N	N
78	20231117	120736	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-550	5	-2.48	1045887900	48104	50.96	22200	22200	21450	28850	15550	22200	21742.22	2.00	-12030	22766	22482	22016	21732	21266	22625	21875	38	6650	500	16420	50	1	7506711	1625	10.77	0.60	12	0.64	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.83	N	100840	500	37 억	150495	N	N	0	N	N
79	20231117	110740	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21750	-450	5	-2.03	922550650	42408	44.92	22200	22200	21450	28850	15550	22200	21754.17	2.00	-12074	22766	22482	22016	21732	21266	22625	21875	38	6650	500	16420	50	1	7506711	1633	10.82	0.61	12	0.56	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	32700	-33.49	20231023	17250	26.09	20230103	32700	-33.49	20231023	17250	26.09	20230103	3.83	N	100840	500	37 억	150495	N	N	0	N	N
80	20231117	100736	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21650	-550	5	-2.48	812010100	37314	39.53	22200	22200	21450	28850	15550	22200	21761.54	2.00	-11637	22766	22482	22016	21732	21266	22625	21875	38	6650	500	16420	50	1	7506711	1625	10.77	0.60	12	0.50	2011.00	35921.00	32700	20231023	-33.79	17250	20230103	25.51	32700	-33.79	20231023	17250	25.51	20230103	32700	-33.79	20231023	17250	25.51	20230103	3.83	N	100840	500	37 억	150495	N	N	0	N	N
81	20231117	090738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22150	-50	5	-0.23	294639400	13446	14.24	22200	22200	21650	28850	15550	22200	21912.79	2.00	-240	22766	22482	22016	21732	21266	22625	21875	38	6650	500	16420	50	1	7506711	1663	11.01	0.62	12	0.18	2011.00	35921.00	32700	20231023	-32.26	17250	20230103	28.41	32700	-32.26	20231023	17250	28.41	20230103	32700	-32.26	20231023	17250	28.41	20230103	3.83	N	100840	500	37 억	150495	N	N	0	N	N
82	20231116	160737	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22150	450	2	2.07	1914211300	87002	110.66	21850	22300	21550	28200	15200	21700	22001.92	1.90	7732	22100	21900	21600	21400	21100	22000	21500	38	6500	500	16050	50	1	7506711	1663	11.01	0.62	12	1.16	2011.00	35921.00	32700	20231023	-32.26	17250	20230103	28.41	32700	-32.26	20231023	17250	28.41	20230103	32700	-32.26	20231023	17250	28.41	20230103	3.82	N	100840	500	37 억	142687	N	N	0	N	N
83	20231116	150732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22100	400	2	1.84	1690721450	76926	97.84	21850	22300	21550	28200	15200	21700	21978.54	1.90	8089	22100	21900	21600	21400	21100	22000	21500	38	6500	500	16050	50	1	7506711	1659	10.99	0.62	12	1.02	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	32700	-32.42	20231023	17250	28.12	20230103	32700	-32.42	20231023	17250	28.12	20230103	3.82	N	100840	500	37 억	142687	N	N	0	N	N
84	20231116	140712	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22050	350	2	1.61	1477843200	67292	85.59	21850	22300	21550	28200	15200	21700	21961.65	1.90	8116	22100	21900	21600	21400	21100	22000	21500	38	6500	500	16050	50	1	7506711	1655	10.96	0.61	12	0.90	2011.00	35921.00	32700	20231023	-32.57	17250	20230103	27.83	32700	-32.57	20231023	17250	27.83	20230103	32700	-32.57	20231023	17250	27.83	20230103	3.82	N	100840	500	37 억	142687	N	N	0	N	N
85	20231116	130731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	22150	450	2	2.07	1295846200	59048	75.10	21850	22300	21550	28200	15200	21700	21945.64	1.90	5253	22100	21900	21600	21400	21100	22000	21500	38	6500	500	16050	50	1	7506711	1663	11.01	0.62	12	0.79	2011.00	35921.00	32700	20231023	-32.26	17250	20230103	28.41	32700	-32.26	20231023	17250	28.41	20230103	32700	-32.26	20231023	17250	28.41	20230103	3.82	N	100840	500	37 억	142687	N	N	0	N	N
86	20231116	120734	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21900	200	2	0.92	790584400	36178	46.02	21850	22050	21550	28200	15200	21700	21852.63	1.90	5392	22100	21900	21600	21400	21100	22000	21500	38	6500	500	16050	50	1	7506711	1644	10.89	0.61	12	0.48	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	32700	-33.03	20231023	17250	26.96	20230103	32700	-33.03	20231023	17250	26.96	20230103	3.82	N	100840	500	37 억	142687	N	N	0	N	N
87	20231116	110731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21800	100	2	0.46	657407550	30089	38.27	21850	22050	21550	28200	15200	21700	21848.77	1.90	4644	22100	21900	21600	21400	21100	22000	21500	38	6500	500	16050	50	1	7506711	1636	10.84	0.61	12	0.40	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.82	N	100840	500	37 억	142687	N	N	0	N	N
88	20231116	100732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21850	150	2	0.69	211991400	9712	12.35	21850	22000	21550	28200	15200	21700	21827.78	1.90	1539	22100	21900	21600	21400	21100	22000	21500	38	6500	500	16050	50	1	7506711	1640	10.87	0.61	12	0.13	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	32700	-33.18	20231023	17250	26.67	20230103	32700	-33.18	20231023	17250	26.67	20230103	3.82	N	100840	500	37 억	142687	N	N	0	N	N
89	20231116	090733	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	1.90	0	22100	21900	21600	21400	21100	22000	21500	38	6500	500	16050	50	1	7506711	1629	10.79	0.60	12	0.00	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.82	N	100840	500	37 억	142687	N	N	0	N	N
90	20231115	160645	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	400	2	1.88	1644234250	76123	208.72	21550	21800	21300	27650	14950	21300	21599.60	1.71	14000	21633	21466	21183	21016	20733	21550	21100	38	6350	500	15760	50	1	7506711	1629	10.79	0.60	12	1.01	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.92	N	100840	500	37 억	128633	N	N	4	N	N
91	20231115	150743	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	400	2	1.88	1403403250	65009	178.24	21550	21800	21300	27650	14950	21300	21587.83	1.71	12442	21633	21466	21183	21016	20733	21550	21100	38	6350	500	15760	50	1	7506711	1629	10.79	0.60	12	0.87	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.92	N	100840	500	37 억	128633	N	N	4	N	N
92	20231115	140741	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	400	2	1.88	1247795800	57832	158.57	21550	21800	21300	27650	14950	21300	21576.22	1.71	13912	21633	21466	21183	21016	20733	21550	21100	38	6350	500	15760	50	1	7506711	1629	10.79	0.60	12	0.77	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.92	N	100840	500	37 억	128633	N	N	4	N	N
93	20231115	130743	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	400	2	1.88	1124674500	52143	142.97	21550	21800	21300	27650	14950	21300	21569.04	1.71	13507	21633	21466	21183	21016	20733	21550	21100	38	6350	500	15760	50	1	7506711	1629	10.79	0.60	12	0.69	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.92	N	100840	500	37 억	128633	N	N	4	N	N
94	20231115	120745	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21700	400	2	1.88	1042909950	48371	132.63	21550	21800	21300	27650	14950	21300	21560.64	1.71	13658	21633	21466	21183	21016	20733	21550	21100	38	6350	500	15760	50	1	7506711	1629	10.79	0.60	12	0.64	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	3.92	N	100840	500	37 억	128633	N	N	4	N	N
95	20231115	110752	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21600	300	2	1.41	775176450	35997	98.70	21550	21700	21300	27650	14950	21300	21534.47	1.71	9463	21633	21466	21183	21016	20733	21550	21100	38	6350	500	15760	50	1	7506711	1621	10.74	0.60	12	0.48	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	32700	-33.94	20231023	17250	25.22	20230103	32700	-33.94	20231023	17250	25.22	20230103	3.92	N	100840	500	37 억	128633	N	N	4	N	N
96	20231115	100747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	200	2	0.94	496646050	23099	63.33	21550	21650	21300	27650	14950	21300	21500.76	1.71	5302	21633	21466	21183	21016	20733	21550	21100	38	6350	500	15760	50	1	7506711	1614	10.69	0.60	12	0.31	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	3.92	N	100840	500	37 억	128633	N	N	4	N	N
97	20231115	090738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	100	2	0.47	86052450	4014	11.01	21550	21550	21300	27650	14950	21300	21438.08	1.71	-1182	21633	21466	21183	21016	20733	21550	21100	38	6350	500	15760	50	1	7506711	1606	10.64	0.60	12	0.05	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	3.92	N	100840	500	37 억	128633	N	N	4	N	N
98	20231114	160729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	500	2	2.40	769318900	36320	70.06	20900	21350	20900	27000	14600	20800	21181.13	1.61	8257	21466	21132	20916	20582	20366	21025	20475	38	6200	500	15390	50	1	7506711	1599	10.59	0.59	12	0.48	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.95	N	100840	500	37 억	121195	N	N	4	N	N
99	20231114	150731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	500	2	2.40	721802050	34090	65.75	20900	21350	20900	27000	14600	20800	21173.42	1.61	8038	21466	21132	20916	20582	20366	21025	20475	38	6200	500	15390	50	1	7506711	1599	10.59	0.59	12	0.45	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	3.95	N	100840	500	37 억	121195	N	N	13	N	N
100	20231114	140731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	350	2	1.68	501944550	23746	45.80	20900	21300	20900	27000	14600	20800	21138.07	1.61	7229	21466	21132	20916	20582	20366	21025	20475	38	6200	500	15390	50	1	7506711	1588	10.52	0.59	12	0.32	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.95	N	100840	500	37 억	121195	N	N	13	N	N
101	20231114	130733	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	350	2	1.68	419507600	19847	38.28	20900	21300	20900	27000	14600	20800	21137.08	1.61	6619	21466	21132	20916	20582	20366	21025	20475	38	6200	500	15390	50	1	7506711	1588	10.52	0.59	12	0.26	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.95	N	100840	500	37 억	121195	N	N	13	N	N
102	20231114	120733	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	350	2	1.68	367001800	17361	33.49	20900	21300	20900	27000	14600	20800	21139.44	1.61	6967	21466	21132	20916	20582	20366	21025	20475	38	6200	500	15390	50	1	7506711	1588	10.52	0.59	12	0.23	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	3.95	N	100840	500	37 억	121195	N	N	13	N	N
103	20231114	110741	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	300	2	1.44	322852500	15271	29.46	20900	21300	20900	27000	14600	20800	21141.54	1.61	7149	21466	21132	20916	20582	20366	21025	20475	38	6200	500	15390	50	1	7506711	1584	10.49	0.59	12	0.20	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.95	N	100840	500	37 억	121195	N	N	13	N	N
104	20231114	100733	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	450	2	2.16	219292300	10379	20.02	20900	21300	20900	27000	14600	20800	21128.46	1.61	5114	21466	21132	20916	20582	20366	21025	20475	38	6200	500	15390	50	1	7506711	1595	10.57	0.59	12	0.14	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	3.95	N	100840	500	37 억	121195	N	N	13	N	N
105	20231114	090726	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	300	2	1.44	48285050	2300	4.44	20900	21100	20900	27000	14600	20800	20993.50	1.61	330	21466	21132	20916	20582	20366	21025	20475	38	6200	500	15390	50	1	7506711	1584	10.49	0.59	12	0.03	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	3.95	N	100840	500	37 억	121195	N	N	13	N	N
106	20231113	160720	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20800	-50	5	-0.24	1070970650	51202	85.88	20900	21250	20700	27100	14600	20850	20916.77	1.65	-2495	21550	21200	21000	20650	20450	21100	20550	38	6250	500	15420	50	1	7506711	1561	10.34	0.58	12	0.68	2011.00	35921.00	32700	20231023	-36.39	17250	20230103	20.58	32700	-36.39	20231023	17250	20.58	20230103	32700	-36.39	20231023	17250	20.58	20230103	4.04	N	100840	500	37 억	124191	N	N	13	N	N
107	20231113	150719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20850	0	3	0.00	948674050	45325	76.02	20900	21250	20700	27100	14600	20850	20930.48	1.65	-3508	21550	21200	21000	20650	20450	21100	20550	38	6250	500	15420	50	1	7506711	1565	10.37	0.58	12	0.60	2011.00	35921.00	32700	20231023	-36.24	17250	20230103	20.87	32700	-36.24	20231023	17250	20.87	20230103	32700	-36.24	20231023	17250	20.87	20230103	4.04	N	100840	500	37 억	124191	N	N	0	N	N
108	20231113	140717	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	150	2	0.72	781111000	37301	62.56	20900	21250	20700	27100	14600	20850	20940.75	1.65	-2968	21550	21200	21000	20650	20450	21100	20550	38	6250	500	15420	50	1	7506711	1576	10.44	0.58	12	0.50	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.04	N	100840	500	37 억	124191	N	N	0	N	N
109	20231113	130716	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	150	2	0.72	678687100	32410	54.36	20900	21250	20700	27100	14600	20850	20940.67	1.65	-1347	21550	21200	21000	20650	20450	21100	20550	38	6250	500	15420	50	1	7506711	1576	10.44	0.58	12	0.43	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.04	N	100840	500	37 억	124191	N	N	0	N	N
110	20231113	120717	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20850	0	3	0.00	505345450	24130	40.47	20900	21250	20700	27100	14600	20850	20942.62	1.65	-705	21550	21200	21000	20650	20450	21100	20550	38	6250	500	15420	50	1	7506711	1565	10.37	0.58	12	0.32	2011.00	35921.00	32700	20231023	-36.24	17250	20230103	20.87	32700	-36.24	20231023	17250	20.87	20230103	32700	-36.24	20231023	17250	20.87	20230103	4.04	N	100840	500	37 억	124191	N	N	0	N	N
111	20231113	110715	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	150	2	0.72	418684150	19998	33.54	20900	21250	20700	27100	14600	20850	20936.30	1.65	-509	21550	21200	21000	20650	20450	21100	20550	38	6250	500	15420	50	1	7506711	1576	10.44	0.58	12	0.27	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.04	N	100840	500	37 억	124191	N	N	0	N	N
112	20231113	100712	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20850	0	3	0.00	263011150	12513	20.99	20900	21250	20800	27100	14600	20850	21019.03	1.65	496	21550	21200	21000	20650	20450	21100	20550	38	6250	500	15420	50	1	7506711	1565	10.37	0.58	12	0.17	2011.00	35921.00	32700	20231023	-36.24	17250	20230103	20.87	32700	-36.24	20231023	17250	20.87	20230103	32700	-36.24	20231023	17250	20.87	20230103	4.04	N	100840	500	37 억	124191	N	N	0	N	N
113	20231113	090719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	200	2	0.96	56451100	2682	4.50	20900	21200	20900	27100	14600	20850	21048.14	1.65	-220	21550	21200	21000	20650	20450	21100	20550	38	6250	500	15420	50	1	7506711	1580	10.47	0.59	12	0.04	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.04	N	100840	500	37 억	124191	N	N	0	N	N
114	20231110	160733	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20850	-500	5	-2.34	1219450950	57838	84.34	21100	21350	20800	27750	14950	21350	21084.21	1.70	-3188	21816	21582	21116	20882	20416	21700	21000	38	6400	500	15790	50	1	7506711	1565	10.37	0.58	12	0.77	2011.00	35921.00	32700	20231023	-36.24	17250	20230103	20.87	32700	-36.24	20231023	17250	20.87	20230103	32700	-36.24	20231023	17250	20.87	20230103	4.05	N	100840	500	37 억	127434	N	N	3	N	N
115	20231110	150730	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	-350	5	-1.64	1028013400	48694	71.01	21100	21350	20800	27750	14950	21350	21111.71	1.70	-2576	21816	21582	21116	20882	20416	21700	21000	38	6400	500	15790	50	1	7506711	1576	10.44	0.58	12	0.65	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.05	N	100840	500	37 억	127434	N	N	3	N	N
116	20231110	140722	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	-100	5	-0.47	834607750	39536	57.65	21100	21350	20800	27750	14950	21350	21110.07	1.70	-384	21816	21582	21116	20882	20416	21700	21000	38	6400	500	15790	50	1	7506711	1595	10.57	0.59	12	0.53	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	4.05	N	100840	500	37 억	127434	N	N	3	N	N
117	20231110	130723	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	0	3	0.00	719319150	34114	49.75	21100	21350	20800	27750	14950	21350	21085.75	1.70	809	21816	21582	21116	20882	20416	21700	21000	38	6400	500	15790	50	1	7506711	1603	10.62	0.59	12	0.45	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	4.05	N	100840	500	37 억	127434	N	N	3	N	N
118	20231110	120726	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-200	5	-0.94	581169500	27611	40.26	21100	21300	20800	27750	14950	21350	21048.48	1.70	1617	21816	21582	21116	20882	20416	21700	21000	38	6400	500	15790	50	1	7506711	1588	10.52	0.59	12	0.37	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	4.05	N	100840	500	37 억	127434	N	N	3	N	N
119	20231110	110716	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	-300	5	-1.41	438865000	20907	30.49	21100	21250	20800	27750	14950	21350	20991.29	1.70	1525	21816	21582	21116	20882	20416	21700	21000	38	6400	500	15790	50	1	7506711	1580	10.47	0.59	12	0.28	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.05	N	100840	500	37 억	127434	N	N	3	N	N
120	20231110	100724	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	-150	5	-0.70	345777800	16493	24.05	21100	21250	20800	27750	14950	21350	20965.12	1.70	1222	21816	21582	21116	20882	20416	21700	21000	38	6400	500	15790	50	1	7506711	1591	10.54	0.59	12	0.22	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	4.05	N	100840	500	37 억	127434	N	N	3	N	N
121	20231110	090710	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	-350	5	-1.64	81429450	3878	5.66	21100	21200	20850	27750	14950	21350	20997.80	1.70	-249	21816	21582	21116	20882	20416	21700	21000	38	6400	500	15790	50	1	7506711	1576	10.44	0.58	12	0.05	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.05	N	100840	500	37 억	127434	N	N	3	N	N
122	20231109	160704	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	450	2	2.15	1433453100	68077	78.95	20900	21350	20650	27150	14650	20900	21055.74	1.71	-1923	21900	21400	21150	20650	20400	21275	20525	38	6250	500	15460	50	1	7506711	1603	10.62	0.59	12	0.91	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	4.01	N	100840	500	37 억	128328	N	N	3	N	N
123	20231109	150704	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	350	2	1.67	1335759000	63491	73.63	20900	21350	20650	27150	14650	20900	21038.56	1.71	-1032	21900	21400	21150	20650	20400	21275	20525	38	6250	500	15460	50	1	7506711	1595	10.57	0.59	12	0.85	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	4.01	N	100840	500	37 억	128328	N	N	1	N	N
124	20231109	140702	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20900	0	3	0.00	938152050	44785	51.94	20900	21200	20650	27150	14650	20900	20947.91	1.71	425	21900	21400	21150	20650	20400	21275	20525	38	6250	500	15460	50	1	7506711	1569	10.39	0.58	12	0.60	2011.00	35921.00	32700	20231023	-36.09	17250	20230103	21.16	32700	-36.09	20231023	17250	21.16	20230103	32700	-36.09	20231023	17250	21.16	20230103	4.01	N	100840	500	37 억	128328	N	N	1	N	N
125	20231109	130705	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	200	2	0.96	816526150	38985	45.21	20900	21200	20650	27150	14650	20900	20944.62	1.71	-830	21900	21400	21150	20650	20400	21275	20525	38	6250	500	15460	50	1	7506711	1584	10.49	0.59	12	0.52	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	4.01	N	100840	500	37 억	128328	N	N	1	N	N
126	20231109	120709	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	200	2	0.96	746765900	35672	41.37	20900	21200	20650	27150	14650	20900	20934.23	1.71	-646	21900	21400	21150	20650	20400	21275	20525	38	6250	500	15460	50	1	7506711	1584	10.49	0.59	12	0.48	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	4.01	N	100840	500	37 억	128328	N	N	1	N	N
127	20231109	110707	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	150	2	0.72	653251300	31237	36.23	20900	21200	20650	27150	14650	20900	20912.74	1.71	-661	21900	21400	21150	20650	20400	21275	20525	38	6250	500	15460	50	1	7506711	1580	10.47	0.59	12	0.42	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.01	N	100840	500	37 억	128328	N	N	1	N	N
128	20231109	100702	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20900	0	3	0.00	462980300	22209	25.76	20900	21050	20650	27150	14650	20900	20846.52	1.71	-331	21900	21400	21150	20650	20400	21275	20525	38	6250	500	15460	50	1	7506711	1569	10.39	0.58	12	0.30	2011.00	35921.00	32700	20231023	-36.09	17250	20230103	21.16	32700	-36.09	20231023	17250	21.16	20230103	32700	-36.09	20231023	17250	21.16	20230103	4.01	N	100840	500	37 억	128328	N	N	1	N	N
129	20231109	090704	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20850	-50	5	-0.24	68238400	3269	3.79	20900	20950	20800	27150	14650	20900	20874.40	1.71	819	21900	21400	21150	20650	20400	21275	20525	38	6250	500	15460	50	1	7506711	1565	10.37	0.58	12	0.04	2011.00	35921.00	32700	20231023	-36.24	17250	20230103	20.87	32700	-36.24	20231023	17250	20.87	20230103	32700	-36.24	20231023	17250	20.87	20230103	4.01	N	100840	500	37 억	128328	N	N	1	N	N
130	20231108	160658	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20900	-600	5	-2.79	1810858250	85229	71.94	21650	21650	20900	27950	15050	21500	21247.29	1.91	-14557	21933	21716	21283	21066	20633	21825	21175	38	6450	500	15910	50	1	7506711	1569	10.39	0.58	12	1.14	2011.00	35921.00	32700	20231023	-36.09	17250	20230103	21.16	32700	-36.09	20231023	17250	21.16	20230103	32700	-36.09	20231023	17250	21.16	20230103	4.06	N	100840	500	37 억	143276	N	N	1	N	N
131	20231108	150702	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	-500	5	-2.33	1692271800	79562	67.16	21650	21650	20900	27950	15050	21500	21269.85	1.91	-15251	21933	21716	21283	21066	20633	21825	21175	38	6450	500	15910	50	1	7506711	1576	10.44	0.58	12	1.06	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.06	N	100840	500	37 억	143276	N	N	0	N	N
132	20231108	140659	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-350	5	-1.63	1287775300	60361	50.95	21650	21650	21150	27950	15050	21500	21334.56	1.91	-13624	21933	21716	21283	21066	20633	21825	21175	38	6450	500	15910	50	1	7506711	1588	10.52	0.59	12	0.80	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	4.06	N	100840	500	37 억	143276	N	N	0	N	N
133	20231108	130657	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	-250	5	-1.16	1151003850	53917	45.51	21650	21650	21150	27950	15050	21500	21347.70	1.91	-12668	21933	21716	21283	21066	20633	21825	21175	38	6450	500	15910	50	1	7506711	1595	10.57	0.59	12	0.72	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	4.06	N	100840	500	37 억	143276	N	N	0	N	N
134	20231108	120653	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	-300	5	-1.40	1075280350	50346	42.50	21650	21650	21150	27950	15050	21500	21357.81	1.91	-11876	21933	21716	21283	21066	20633	21825	21175	38	6450	500	15910	50	1	7506711	1591	10.54	0.59	12	0.67	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	4.06	N	100840	500	37 억	143276	N	N	0	N	N
135	20231108	110700	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	-300	5	-1.40	852591900	39854	33.64	21650	21650	21200	27950	15050	21500	21392.88	1.91	-6361	21933	21716	21283	21066	20633	21825	21175	38	6450	500	15910	50	1	7506711	1591	10.54	0.59	12	0.53	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	4.06	N	100840	500	37 억	143276	N	N	0	N	N
136	20231108	100659	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	-200	5	-0.93	603946850	28159	23.77	21650	21650	21300	27950	15050	21500	21447.74	1.91	-5237	21933	21716	21283	21066	20633	21825	21175	38	6450	500	15910	50	1	7506711	1599	10.59	0.59	12	0.38	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	4.06	N	100840	500	37 억	143276	N	N	0	N	N
137	20231108	090656	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	-100	5	-0.47	211758250	9864	8.33	21650	21650	21300	27950	15050	21500	21467.79	1.91	-5252	21933	21716	21283	21066	20633	21825	21175	38	6450	500	15910	50	1	7506711	1606	10.64	0.60	12	0.13	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	4.06	N	100840	500	37 억	143276	N	N	0	N	N
138	20231107	160659	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21500	200	2	0.94	2475478850	116629	78.06	21300	21500	20850	27650	14950	21300	21222.80	1.92	331	21800	21550	21150	20900	20500	21675	21025	38	6350	500	15760	50	1	7506711	1614	10.69	0.60	12	1.55	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	4.25	N	100840	500	37 억	144121	N	N	1	N	N
139	20231107	150659	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21450	150	2	0.70	2242794450	105779	70.79	21300	21500	20850	27650	14950	21300	21202.64	1.92	1406	21800	21550	21150	20900	20500	21675	21025	38	6350	500	15760	50	1	7506711	1610	10.67	0.60	12	1.41	2011.00	35921.00	32700	20231023	-34.40	17250	20230103	24.35	32700	-34.40	20231023	17250	24.35	20230103	32700	-34.40	20231023	17250	24.35	20230103	4.25	N	100840	500	37 억	144121	N	N	1	N	N
140	20231107	140703	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	100	2	0.47	1966895750	92846	62.14	21300	21500	20850	27650	14950	21300	21184.49	1.92	1300	21800	21550	21150	20900	20500	21675	21025	38	6350	500	15760	50	1	7506711	1606	10.64	0.60	12	1.24	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	4.25	N	100840	500	37 억	144121	N	N	1	N	N
141	20231107	130701	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21400	100	2	0.47	1781573850	84163	56.33	21300	21500	20850	27650	14950	21300	21168.13	1.92	1157	21800	21550	21150	20900	20500	21675	21025	38	6350	500	15760	50	1	7506711	1606	10.64	0.60	12	1.12	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	4.25	N	100840	500	37 억	144121	N	N	1	N	N
142	20231107	120657	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	-150	5	-0.70	1556547800	73555	49.23	21300	21500	20850	27650	14950	21300	21161.68	1.92	344	21800	21550	21150	20900	20500	21675	21025	38	6350	500	15760	50	1	7506711	1588	10.52	0.59	12	0.98	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	4.25	N	100840	500	37 억	144121	N	N	1	N	N
143	20231107	110657	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21350	50	2	0.23	1146041300	54296	36.34	21300	21400	20850	27650	14950	21300	21107.28	1.92	5581	21800	21550	21150	20900	20500	21675	21025	38	6350	500	15760	50	1	7506711	1603	10.62	0.59	12	0.72	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	4.25	N	100840	500	37 억	144121	N	N	1	N	N
144	20231107	100705	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	-250	5	-1.17	834348850	39621	26.52	21300	21400	20850	27650	14950	21300	21058.24	1.92	647	21800	21550	21150	20900	20500	21675	21025	38	6350	500	15760	50	1	7506711	1580	10.47	0.59	12	0.53	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.25	N	100840	500	37 억	144121	N	N	1	N	N
145	20231107	090649	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	-100	5	-0.47	222460700	10527	7.05	21300	21400	20950	27650	14950	21300	21132.36	1.92	-2011	21800	21550	21150	20900	20500	21675	21025	38	6350	500	15760	50	1	7506711	1591	10.54	0.59	12	0.14	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	4.25	N	100840	500	37 억	144121	N	N	1	N	N
146	20231106	160642	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	200	2	0.95	3112290650	147347	123.08	21250	21400	20750	27400	14800	21100	21121.76	1.89	2850	21633	21366	20883	20616	20133	21500	20750	38	6300	500	15610	50	1	7506711	1599	10.59	0.59	12	1.96	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	4.35	N	100840	500	37 억	142083	N	N	1	N	N
147	20231106	150646	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21250	150	2	0.71	2919612900	138277	115.50	21250	21400	20750	27400	14800	21100	21114.23	1.89	3465	21633	21366	20883	20616	20133	21500	20750	38	6300	500	15610	50	1	7506711	1595	10.57	0.59	12	1.84	2011.00	35921.00	32700	20231023	-35.02	17250	20230103	23.19	32700	-35.02	20231023	17250	23.19	20230103	32700	-35.02	20231023	17250	23.19	20230103	4.35	N	100840	500	37 억	142083	N	N	0	N	N
148	20231106	140643	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21300	200	2	0.95	2530790250	119997	100.23	21250	21400	20750	27400	14800	21100	21090.45	1.89	10059	21633	21366	20883	20616	20133	21500	20750	38	6300	500	15610	50	1	7506711	1599	10.59	0.59	12	1.60	2011.00	35921.00	32700	20231023	-34.86	17250	20230103	23.48	32700	-34.86	20231023	17250	23.48	20230103	32700	-34.86	20231023	17250	23.48	20230103	4.35	N	100840	500	37 억	142083	N	N	0	N	N
149	20231106	130650	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	-50	5	-0.24	2021103600	95994	80.18	21250	21300	20750	27400	14800	21100	21054.48	1.89	3335	21633	21366	20883	20616	20133	21500	20750	38	6300	500	15610	50	1	7506711	1580	10.47	0.59	12	1.28	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.35	N	100840	500	37 억	142083	N	N	0	N	N
150	20231106	120647	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	0	3	0.00	1856358350	88163	73.64	21250	21300	20750	27400	14800	21100	21055.98	1.89	2499	21633	21366	20883	20616	20133	21500	20750	38	6300	500	15610	50	1	7506711	1584	10.49	0.59	12	1.17	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	4.35	N	100840	500	37 억	142083	N	N	0	N	N
151	20231106	110646	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	-100	5	-0.47	1543750200	73306	61.23	21250	21300	20750	27400	14800	21100	21058.99	1.89	3090	21633	21366	20883	20616	20133	21500	20750	38	6300	500	15610	50	1	7506711	1576	10.44	0.58	12	0.98	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.35	N	100840	500	37 억	142083	N	N	0	N	N
152	20231106	100624	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21200	100	2	0.47	1005510350	47811	39.94	21250	21300	20750	27400	14800	21100	21030.94	1.89	3397	21633	21366	20883	20616	20133	21500	20750	38	6300	500	15610	50	1	7506711	1591	10.54	0.59	12	0.64	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	4.35	N	100840	500	37 억	142083	N	N	0	N	N
153	20231106	090647	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	-100	5	-0.47	296738950	14097	11.77	21250	21250	20900	27400	14800	21100	21049.79	1.89	-4299	21633	21366	20883	20616	20133	21500	20750	38	6300	500	15610	50	1	7506711	1576	10.44	0.58	12	0.19	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.35	N	100840	500	37 억	142083	N	N	0	N	N
154	20231103	160638	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21100	600	2	2.93	2448846100	117252	118.86	20600	21150	20400	26650	14350	20500	20884.13	1.58	23075	21100	20800	20600	20300	20100	20750	20250	38	6150	500	15170	50	1	7506711	1584	10.49	0.59	12	1.56	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	4.44	N	100840	500	37 억	118942	N	N	0	N	N
155	20231103	150636	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20950	450	2	2.20	2193026900	105115	106.56	20600	21150	20400	26650	14350	20500	20863.12	1.58	22097	21100	20800	20600	20300	20100	20750	20250	38	6150	500	15170	50	1	7506711	1573	10.42	0.58	12	1.40	2011.00	35921.00	32700	20231023	-35.93	17250	20230103	21.45	32700	-35.93	20231023	17250	21.45	20230103	32700	-35.93	20231023	17250	21.45	20230103	4.44	N	100840	500	37 억	118942	N	N	0	N	N
156	20231103	140637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20950	450	2	2.20	2045741450	98098	99.44	20600	21150	20400	26650	14350	20500	20854.06	1.58	21494	21100	20800	20600	20300	20100	20750	20250	38	6150	500	15170	50	1	7506711	1573	10.42	0.58	12	1.31	2011.00	35921.00	32700	20231023	-35.93	17250	20230103	21.45	32700	-35.93	20231023	17250	21.45	20230103	32700	-35.93	20231023	17250	21.45	20230103	4.44	N	100840	500	37 억	118942	N	N	0	N	N
157	20231103	130637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21000	500	2	2.44	1904235850	91339	92.59	20600	21150	20400	26650	14350	20500	20848.00	1.58	19787	21100	20800	20600	20300	20100	20750	20250	38	6150	500	15170	50	1	7506711	1576	10.44	0.58	12	1.22	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.44	N	100840	500	37 억	118942	N	N	0	N	N
158	20231103	120637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	550	2	2.68	1693244200	81294	82.41	20600	21100	20400	26650	14350	20500	20828.65	1.58	18663	21100	20800	20600	20300	20100	20750	20250	38	6150	500	15170	50	1	7506711	1580	10.47	0.59	12	1.08	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.44	N	100840	500	37 억	118942	N	N	0	N	N
159	20231103	110641	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21050	550	2	2.68	1263496450	60851	61.68	20600	21050	20400	26650	14350	20500	20763.77	1.58	9409	21100	20800	20600	20300	20100	20750	20250	38	6150	500	15170	50	1	7506711	1580	10.47	0.59	12	0.81	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.44	N	100840	500	37 억	118942	N	N	0	N	N
160	20231103	100628	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20600	100	2	0.49	831224650	40129	40.68	20600	21050	20400	26650	14350	20500	20713.81	1.58	-4019	21100	20800	20600	20300	20100	20750	20250	38	6150	500	15170	50	1	7506711	1546	10.24	0.57	12	0.53	2011.00	35921.00	32700	20231023	-37.00	17250	20230103	19.42	32700	-37.00	20231023	17250	19.42	20230103	32700	-37.00	20231023	17250	19.42	20230103	4.44	N	100840	500	37 억	118942	N	N	0	N	N
161	20231103	090631	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20700	200	2	0.98	256564150	12336	12.51	20600	21050	20600	26650	14350	20500	20798.00	1.58	2533	21100	20800	20600	20300	20100	20750	20250	38	6150	500	15170	50	1	7506711	1554	10.29	0.58	12	0.16	2011.00	35921.00	32700	20231023	-36.70	17250	20230103	20.00	32700	-36.70	20231023	17250	20.00	20230103	32700	-36.70	20231023	17250	20.00	20230103	4.44	N	100840	500	37 억	118942	N	N	0	N	N
162	20231102	160632	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20500	200	2	0.99	2007536650	97252	84.23	20500	20900	20400	26350	14250	20300	20644.94	1.43	11601	21133	20716	20483	20066	19833	20600	19950	38	6050	500	15020	50	1	7506711	1539	10.19	0.57	12	1.30	2011.00	35921.00	32700	20231023	-37.31	17250	20230103	18.84	32700	-37.31	20231023	17250	18.84	20230103	32700	-37.31	20231023	17250	18.84	20230103	4.36	N	100840	500	37 억	107343	N	N	0	N	N
163	20231102	150638	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20600	300	2	1.48	1668770600	80761	69.94	20500	20900	20400	26350	14250	20300	20663.07	1.43	7471	21133	20716	20483	20066	19833	20600	19950	38	6050	500	15020	50	1	7506711	1546	10.24	0.57	12	1.08	2011.00	35921.00	32700	20231023	-37.00	17250	20230103	19.42	32700	-37.00	20231023	17250	19.42	20230103	32700	-37.00	20231023	17250	19.42	20230103	4.36	N	100840	500	37 억	107343	N	N	0	N	N
164	20231102	140627	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20800	500	2	2.46	1451936300	70273	60.86	20500	20900	20400	26350	14250	20300	20661.37	1.43	7252	21133	20716	20483	20066	19833	20600	19950	38	6050	500	15020	50	1	7506711	1561	10.34	0.58	12	0.94	2011.00	35921.00	32700	20231023	-36.39	17250	20230103	20.58	32700	-36.39	20231023	17250	20.58	20230103	32700	-36.39	20231023	17250	20.58	20230103	4.36	N	100840	500	37 억	107343	N	N	0	N	N
165	20231102	130632	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20750	450	2	2.22	1268105300	61428	53.20	20500	20850	20400	26350	14250	20300	20643.77	1.43	6021	21133	20716	20483	20066	19833	20600	19950	38	6050	500	15020	50	1	7506711	1558	10.32	0.58	12	0.82	2011.00	35921.00	32700	20231023	-36.54	17250	20230103	20.29	32700	-36.54	20231023	17250	20.29	20230103	32700	-36.54	20231023	17250	20.29	20230103	4.36	N	100840	500	37 억	107343	N	N	0	N	N
166	20231102	120628	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20800	500	2	2.46	1068151250	51800	44.86	20500	20850	20400	26350	14250	20300	20620.68	1.43	7105	21133	20716	20483	20066	19833	20600	19950	38	6050	500	15020	50	1	7506711	1561	10.34	0.58	12	0.69	2011.00	35921.00	32700	20231023	-36.39	17250	20230103	20.58	32700	-36.39	20231023	17250	20.58	20230103	32700	-36.39	20231023	17250	20.58	20230103	4.36	N	100840	500	37 억	107343	N	N	0	N	N
167	20231102	110629	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20700	400	2	1.97	853616000	41445	35.89	20500	20800	20400	26350	14250	20300	20596.36	1.43	3918	21133	20716	20483	20066	19833	20600	19950	38	6050	500	15020	50	1	7506711	1554	10.29	0.58	12	0.55	2011.00	35921.00	32700	20231023	-36.70	17250	20230103	20.00	32700	-36.70	20231023	17250	20.00	20230103	32700	-36.70	20231023	17250	20.00	20230103	4.36	N	100840	500	37 억	107343	N	N	0	N	N
168	20231102	100631	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20550	250	2	1.23	559172950	27202	23.56	20500	20700	20400	26350	14250	20300	20556.32	1.43	-420	21133	20716	20483	20066	19833	20600	19950	38	6050	500	15020	50	1	7506711	1543	10.22	0.57	12	0.36	2011.00	35921.00	32700	20231023	-37.16	17250	20230103	19.13	32700	-37.16	20231023	17250	19.13	20230103	32700	-37.16	20231023	17250	19.13	20230103	4.36	N	100840	500	37 억	107343	N	N	0	N	N
169	20231102	090634	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20650	350	2	1.72	113841950	5524	4.78	20500	20700	20500	26350	14250	20300	20608.61	1.43	-528	21133	20716	20483	20066	19833	20600	19950	38	6050	500	15020	50	1	7506711	1550	10.27	0.57	12	0.07	2011.00	35921.00	32700	20231023	-36.85	17250	20230103	19.71	32700	-36.85	20231023	17250	19.71	20230103	32700	-36.85	20231023	17250	19.71	20230103	4.36	N	100840	500	37 억	107343	N	N	0	N	N
170	20231101	160627	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20300	0	3	0.00	2263547200	110171	42.56	20500	20900	20250	26350	14250	20300	20546.53	1.34	5737	22266	21282	20716	19732	19166	21000	19450	38	6050	500	15020	50	1	7506711	1524	10.09	0.57	12	1.47	2011.00	35921.00	32700	20231023	-37.92	17250	20230103	17.68	32700	-37.92	20231023	17250	17.68	20230103	32700	-37.92	20231023	17250	17.68	20230103	4.23	N	100840	500	37 억	100866	N	N	0	N	N
171	20231101	150628	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20300	0	3	0.00	2083727900	101325	39.14	20500	20900	20250	26350	14250	20300	20564.80	1.34	4731	22266	21282	20716	19732	19166	21000	19450	38	6050	500	15020	50	1	7506711	1524	10.09	0.57	12	1.35	2011.00	35921.00	32700	20231023	-37.92	17250	20230103	17.68	32700	-37.92	20231023	17250	17.68	20230103	32700	-37.92	20231023	17250	17.68	20230103	4.23	N	100840	500	37 억	100866	N	N	0	N	N
172	20231101	140622	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20400	100	2	0.49	1715637800	83217	32.15	20500	20900	20350	26350	14250	20300	20616.43	1.34	3400	22266	21282	20716	19732	19166	21000	19450	38	6050	500	15020	50	1	7506711	1531	10.14	0.57	12	1.11	2011.00	35921.00	32700	20231023	-37.61	17250	20230103	18.26	32700	-37.61	20231023	17250	18.26	20230103	32700	-37.61	20231023	17250	18.26	20230103	4.23	N	100840	500	37 억	100866	N	N	0	N	N
173	20231101	130627	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20600	300	2	1.48	1328753600	64347	24.86	20500	20900	20350	26350	14250	20300	20649.81	1.34	1661	22266	21282	20716	19732	19166	21000	19450	38	6050	500	15020	50	1	7506711	1546	10.24	0.57	12	0.86	2011.00	35921.00	32700	20231023	-37.00	17250	20230103	19.42	32700	-37.00	20231023	17250	19.42	20230103	32700	-37.00	20231023	17250	19.42	20230103	4.23	N	100840	500	37 억	100866	N	N	0	N	N
174	20231101	120642	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20700	400	2	1.97	1115866800	54080	20.89	20500	20900	20350	26350	14250	20300	20633.63	1.34	3988	22266	21282	20716	19732	19166	21000	19450	38	6050	500	15020	50	1	7506711	1554	10.29	0.58	12	0.72	2011.00	35921.00	32700	20231023	-36.70	17250	20230103	20.00	32700	-36.70	20231023	17250	20.00	20230103	32700	-36.70	20231023	17250	20.00	20230103	4.23	N	100840	500	37 억	100866	N	N	0	N	N
175	20231101	110645	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20600	300	2	1.48	877611000	42602	16.46	20500	20800	20350	26350	14250	20300	20600.23	1.34	134	22266	21282	20716	19732	19166	21000	19450	38	6050	500	15020	50	1	7506711	1546	10.24	0.57	12	0.57	2011.00	35921.00	32700	20231023	-37.00	17250	20230103	19.42	32700	-37.00	20231023	17250	19.42	20230103	32700	-37.00	20231023	17250	19.42	20230103	4.23	N	100840	500	37 억	100866	N	N	0	N	N
176	20231101	100637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20650	350	2	1.72	623323300	30271	11.69	20500	20800	20350	26350	14250	20300	20591.43	1.34	817	22266	21282	20716	19732	19166	21000	19450	38	6050	500	15020	50	1	7506711	1550	10.27	0.57	12	0.40	2011.00	35921.00	32700	20231023	-36.85	17250	20230103	19.71	32700	-36.85	20231023	17250	19.71	20230103	32700	-36.85	20231023	17250	19.71	20230103	4.23	N	100840	500	37 억	100866	N	N	0	N	N
177	20231101	090637	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20550	250	2	1.23	173186400	8440	3.26	20500	20650	20350	26350	14250	20300	20519.72	1.34	125	22266	21282	20716	19732	19166	21000	19450	38	6050	500	15020	50	1	7506711	1543	10.22	0.57	12	0.11	2011.00	35921.00	32700	20231023	-37.16	17250	20230103	19.13	32700	-37.16	20231023	17250	19.13	20230103	32700	-37.16	20231023	17250	19.13	20230103	4.23	N	100840	500	37 억	100866	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History