KissMeData/112610/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160833	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	2200	2	4.29	19871865800	373695	200.02	52200	53800	52100	66600	36000	51300	53175.44	11.59	0	31051	52966	52132	51266	50432	49566	52150	50450	211	15300	500	38980	100	1	42171403	22562	-2326.09	2.45	12	0.89	-23.00	21797.00	89400	20230621	-40.16	44550	20231102	20.09	89400	-40.16	20230621	44550	20.09	20231102	89400	-40.16	20230621	44550	20.09	20231102	2.14	N	112610	500	210 억	4888071	N	N	1077	N	N
3	20231130	150834	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	2000	2	3.90	18003835600	338755	181.32	52200	53800	52100	66600	36000	51300	53147.13	11.59	0	29044	52966	52132	51266	50432	49566	52150	50450	211	15300	500	38980	100	1	42171403	22477	-2317.39	2.45	12	0.80	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	89400	-40.38	20230621	44550	19.64	20231102	89400	-40.38	20230621	44550	19.64	20231102	2.14	N	112610	500	210 억	4888071	N	N	34	N	N
4	20231130	140830	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	1900	2	3.70	16496780000	310362	166.12	52200	53800	52100	66600	36000	51300	53153.42	11.59	0	28969	52966	52132	51266	50432	49566	52150	50450	211	15300	500	38980	100	1	42171403	22435	-2313.04	2.44	12	0.74	-23.00	21797.00	89400	20230621	-40.49	44550	20231102	19.42	89400	-40.49	20230621	44550	19.42	20231102	89400	-40.49	20230621	44550	19.42	20231102	2.14	N	112610	500	210 억	4888071	N	N	34	N	N
5	20231130	130828	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	2200	2	4.29	15529110200	292252	156.43	52200	53800	52100	66600	36000	51300	53136.10	11.59	0	31656	52966	52132	51266	50432	49566	52150	50450	211	15300	500	38980	100	1	42171403	22562	-2326.09	2.45	12	0.69	-23.00	21797.00	89400	20230621	-40.16	44550	20231102	20.09	89400	-40.16	20230621	44550	20.09	20231102	89400	-40.16	20230621	44550	20.09	20231102	2.14	N	112610	500	210 억	4888071	N	N	34	N	N
6	20231130	120840	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	2000	2	3.90	14105052900	265642	142.19	52200	53700	52100	66600	36000	51300	53098.05	11.59	0	21589	52966	52132	51266	50432	49566	52150	50450	211	15300	500	38980	100	1	42171403	22477	-2317.39	2.45	12	0.63	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	89400	-40.38	20230621	44550	19.64	20231102	89400	-40.38	20230621	44550	19.64	20231102	2.14	N	112610	500	210 억	4888071	N	N	34	N	N
7	20231130	110836	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	2000	2	3.90	11157860500	210538	112.69	52200	53500	52100	66600	36000	51300	52996.98	11.59	0	-4189	52966	52132	51266	50432	49566	52150	50450	211	15300	500	38980	100	1	42171403	22477	-2317.39	2.45	12	0.50	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	89400	-40.38	20230621	44550	19.64	20231102	89400	-40.38	20230621	44550	19.64	20231102	2.14	N	112610	500	210 억	4888071	N	N	34	N	N
8	20231130	100829	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	1600	2	3.12	7750112300	146420	78.37	52200	53500	52100	66600	36000	51300	52930.82	11.59	0	3466	52966	52132	51266	50432	49566	52150	50450	211	15300	500	38980	100	1	42171403	22309	-2300.00	2.43	12	0.35	-23.00	21797.00	89400	20230621	-40.83	44550	20231102	18.74	89400	-40.83	20230621	44550	18.74	20231102	89400	-40.83	20230621	44550	18.74	20231102	2.14	N	112610	500	210 억	4888071	N	N	34	N	N
9	20231130	090830	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	1700	2	3.31	4185813900	78909	42.24	52200	53500	52100	66600	36000	51300	53046.33	11.59	0	12872	52966	52132	51266	50432	49566	52150	50450	211	15300	500	38980	100	1	42171403	22351	-2304.35	2.43	12	0.19	-23.00	21797.00	89400	20230621	-40.72	44550	20231102	18.97	89400	-40.72	20230621	44550	18.97	20231102	89400	-40.72	20230621	44550	18.97	20231102	2.14	N	112610	500	210 억	4888071	N	N	34	N	N
10	20231129	160826	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51300	-200	5	-0.39	9466310000	184344	111.81	51300	52100	50400	66900	36100	51500	51351.48	11.56	0	13700	52700	52100	51700	51100	50700	51900	50900	211	15400	500	39140	100	1	42171403	21634	-2230.43	2.35	12	0.44	-23.00	21797.00	89400	20230621	-42.62	44550	20231102	15.15	89400	-42.62	20230621	44550	15.15	20231102	89400	-42.62	20230621	44550	15.15	20231102	2.13	N	112610	500	210 억	4873580	N	N	34	N	N
11	20231129	150833	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	200	2	0.39	8279529400	161263	97.81	51300	52100	50400	66900	36100	51500	51341.77	11.56	0	2954	52700	52100	51700	51100	50700	51900	50900	211	15400	500	39140	100	1	42171403	21803	-2247.83	2.37	12	0.38	-23.00	21797.00	89400	20230621	-42.17	44550	20231102	16.05	89400	-42.17	20230621	44550	16.05	20231102	89400	-42.17	20230621	44550	16.05	20231102	2.13	N	112610	500	210 억	4873580	N	N	1	N	N
12	20231129	140828	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	400	2	0.78	7133490500	139124	84.38	51300	52100	50400	66900	36100	51500	51274.33	11.56	0	3981	52700	52100	51700	51100	50700	51900	50900	211	15400	500	39140	100	1	42171403	21887	-2256.52	2.38	12	0.33	-23.00	21797.00	89400	20230621	-41.95	44550	20231102	16.50	89400	-41.95	20230621	44550	16.50	20231102	89400	-41.95	20230621	44550	16.50	20231102	2.13	N	112610	500	210 억	4873580	N	N	1	N	N
13	20231129	130829	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	500	2	0.97	6059578100	118402	71.81	51300	52100	50400	66900	36100	51500	51177.99	11.56	0	1126	52700	52100	51700	51100	50700	51900	50900	211	15400	500	39140	100	1	42171403	21929	-2260.87	2.39	12	0.28	-23.00	21797.00	89400	20230621	-41.83	44550	20231102	16.72	89400	-41.83	20230621	44550	16.72	20231102	89400	-41.83	20230621	44550	16.72	20231102	2.13	N	112610	500	210 억	4873580	N	N	1	N	N
14	20231129	120830	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	400	2	0.78	5367972700	105086	63.74	51300	52100	50400	66900	36100	51500	51081.69	11.56	0	856	52700	52100	51700	51100	50700	51900	50900	211	15400	500	39140	100	1	42171403	21887	-2256.52	2.38	12	0.25	-23.00	21797.00	89400	20230621	-41.95	44550	20231102	16.50	89400	-41.95	20230621	44550	16.50	20231102	89400	-41.95	20230621	44550	16.50	20231102	2.13	N	112610	500	210 억	4873580	N	N	1	N	N
15	20231129	110830	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51100	-400	5	-0.78	4015988500	78919	47.87	51300	51700	50400	66900	36100	51500	50887.43	11.56	0	2142	52700	52100	51700	51100	50700	51900	50900	211	15400	500	39140	100	1	42171403	21550	-2221.74	2.34	12	0.19	-23.00	21797.00	89400	20230621	-42.84	44550	20231102	14.70	89400	-42.84	20230621	44550	14.70	20231102	89400	-42.84	20230621	44550	14.70	20231102	2.13	N	112610	500	210 억	4873580	N	N	1	N	N
16	20231129	100829	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51100	-400	5	-0.78	3277203400	64468	39.10	51300	51700	50400	66900	36100	51500	50834.52	11.56	0	-1691	52700	52100	51700	51100	50700	51900	50900	211	15400	500	39140	100	1	42171403	21550	-2221.74	2.34	12	0.15	-23.00	21797.00	89400	20230621	-42.84	44550	20231102	14.70	89400	-42.84	20230621	44550	14.70	20231102	89400	-42.84	20230621	44550	14.70	20231102	2.13	N	112610	500	210 억	4873580	N	N	1	N	N
17	20231129	090825	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	-500	5	-0.97	640729600	12485	7.57	51300	51700	50900	66900	36100	51500	51319.88	11.56	0	-2196	52700	52100	51700	51100	50700	51900	50900	211	15400	500	39140	100	1	42171403	21507	-2217.39	2.34	12	0.03	-23.00	21797.00	89400	20230621	-42.95	44550	20231102	14.48	89400	-42.95	20230621	44550	14.48	20231102	89400	-42.95	20230621	44550	14.48	20231102	2.13	N	112610	500	210 억	4873580	N	N	1	N	N
18	20231128	160826	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51500	-500	5	-0.96	8398331100	162549	103.50	51600	52300	51300	67600	36400	52000	51666.12	11.61	0	-10183	53466	52732	51866	51132	50266	53100	51500	211	15600	500	39520	100	1	42171403	21718	-2239.13	2.36	12	0.39	-23.00	21797.00	89400	20230621	-42.39	44550	20231102	15.60	89400	-42.39	20230621	44550	15.60	20231102	89400	-42.39	20230621	44550	15.60	20231102	2.15	N	112610	500	210 억	4894183	N	N	1	N	N
19	20231128	150733	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	-200	5	-0.38	7531287100	145737	92.80	51600	52300	51300	67600	36400	52000	51676.48	11.61	0	-8026	53466	52732	51866	51132	50266	53100	51500	211	15600	500	39520	100	1	42171403	21845	-2252.17	2.38	12	0.35	-23.00	21797.00	89400	20230621	-42.06	44550	20231102	16.27	89400	-42.06	20230621	44550	16.27	20231102	89400	-42.06	20230621	44550	16.27	20231102	2.15	N	112610	500	210 억	4894183	N	N	2	N	N
20	20231128	140826	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	-300	5	-0.58	6025388900	116520	74.19	51600	52300	51300	67600	36400	52000	51710.34	11.61	0	-5491	53466	52732	51866	51132	50266	53100	51500	211	15600	500	39520	100	1	42171403	21803	-2247.83	2.37	12	0.28	-23.00	21797.00	89400	20230621	-42.17	44550	20231102	16.05	89400	-42.17	20230621	44550	16.05	20231102	89400	-42.17	20230621	44550	16.05	20231102	2.15	N	112610	500	210 억	4894183	N	N	2	N	N
21	20231128	130820	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	-400	5	-0.77	4314192500	83328	53.06	51600	52300	51300	67600	36400	52000	51772.69	11.61	0	1532	53466	52732	51866	51132	50266	53100	51500	211	15600	500	39520	100	1	42171403	21760	-2243.48	2.37	12	0.20	-23.00	21797.00	89400	20230621	-42.28	44550	20231102	15.82	89400	-42.28	20230621	44550	15.82	20231102	89400	-42.28	20230621	44550	15.82	20231102	2.15	N	112610	500	210 억	4894183	N	N	2	N	N
22	20231128	120825	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	100	2	0.19	3561960200	68795	43.81	51600	52300	51300	67600	36400	52000	51775.32	11.61	0	7368	53466	52732	51866	51132	50266	53100	51500	211	15600	500	39520	100	1	42171403	21971	-2265.22	2.39	12	0.16	-23.00	21797.00	89400	20230621	-41.72	44550	20231102	16.95	89400	-41.72	20230621	44550	16.95	20231102	89400	-41.72	20230621	44550	16.95	20231102	2.15	N	112610	500	210 억	4894183	N	N	2	N	N
23	20231128	110825	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	0	3	0.00	2996052400	57904	36.87	51600	52300	51300	67600	36400	52000	51740.17	11.61	0	8565	53466	52732	51866	51132	50266	53100	51500	211	15600	500	39520	100	1	42171403	21929	-2260.87	2.39	12	0.14	-23.00	21797.00	89400	20230621	-41.83	44550	20231102	16.72	89400	-41.83	20230621	44550	16.72	20231102	89400	-41.83	20230621	44550	16.72	20231102	2.15	N	112610	500	210 억	4894183	N	N	2	N	N
24	20231128	100822	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	-400	5	-0.77	1935383500	37435	23.84	51600	52100	51300	67600	36400	52000	51697.06	11.61	0	5218	53466	52732	51866	51132	50266	53100	51500	211	15600	500	39520	100	1	42171403	21760	-2243.48	2.37	12	0.09	-23.00	21797.00	89400	20230621	-42.28	44550	20231102	15.82	89400	-42.28	20230621	44550	15.82	20231102	89400	-42.28	20230621	44550	15.82	20231102	2.15	N	112610	500	210 억	4894183	N	N	2	N	N
25	20231128	090822	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	-300	5	-0.58	634047300	12284	7.82	51600	52000	51300	67600	36400	52000	51604.63	11.61	0	-1875	53466	52732	51866	51132	50266	53100	51500	211	15600	500	39520	100	1	42171403	21803	-2247.83	2.37	12	0.03	-23.00	21797.00	89400	20230621	-42.17	44550	20231102	16.05	89400	-42.17	20230621	44550	16.05	20231102	89400	-42.17	20230621	44550	16.05	20231102	2.15	N	112610	500	210 억	4894183	N	N	2	N	N
26	20231127	160820	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	100	2	0.19	7970766900	153706	76.88	51600	52600	51000	67400	36400	51900	51857.00	11.62	3071	4515	53500	52700	52200	51400	50900	52450	51150	211	15500	500	39440	100	1	42171403	21929	-2260.87	2.39	12	0.36	-23.00	21797.00	89400	20230621	-41.83	44550	20231102	16.72	89400	-41.83	20230621	44550	16.72	20231102	89400	-41.83	20230621	44550	16.72	20231102	2.03	N	112610	500	210 억	4900036	N	N	2	N	N
27	20231127	150822	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	-200	5	-0.39	6992686800	134877	67.46	51600	52600	51000	67400	36400	51900	51844.76	11.62	3071	8186	53500	52700	52200	51400	50900	52450	51150	211	15500	500	39440	100	1	42171403	21803	-2247.83	2.37	12	0.32	-23.00	21797.00	89400	20230621	-42.17	44550	20231102	16.05	89400	-42.17	20230621	44550	16.05	20231102	89400	-42.17	20230621	44550	16.05	20231102	2.03	N	112610	500	210 억	4900036	N	N	783	N	N
28	20231127	140827	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	-100	5	-0.19	6157150700	118708	59.37	51600	52600	51000	67400	36400	51900	51867.93	11.62	3071	8823	53500	52700	52200	51400	50900	52450	51150	211	15500	500	39440	100	1	42171403	21845	-2252.17	2.38	12	0.28	-23.00	21797.00	89400	20230621	-42.06	44550	20231102	16.27	89400	-42.06	20230621	44550	16.27	20231102	89400	-42.06	20230621	44550	16.27	20231102	2.03	N	112610	500	210 억	4900036	N	N	783	N	N
29	20231127	130824	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	100	2	0.19	5443635100	104967	52.50	51600	52600	51000	67400	36400	51900	51860.30	11.62	3071	10991	53500	52700	52200	51400	50900	52450	51150	211	15500	500	39440	100	1	42171403	21929	-2260.87	2.39	12	0.25	-23.00	21797.00	89400	20230621	-41.83	44550	20231102	16.72	89400	-41.83	20230621	44550	16.72	20231102	89400	-41.83	20230621	44550	16.72	20231102	2.03	N	112610	500	210 억	4900036	N	N	783	N	N
30	20231127	120827	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	400	2	0.77	4892142300	94387	47.21	51600	52600	51000	67400	36400	51900	51830.40	11.62	3071	11933	53500	52700	52200	51400	50900	52450	51150	211	15500	500	39440	100	1	42171403	22056	-2273.91	2.40	12	0.22	-23.00	21797.00	89400	20230621	-41.50	44550	20231102	17.40	89400	-41.50	20230621	44550	17.40	20231102	89400	-41.50	20230621	44550	17.40	20231102	2.03	N	112610	500	210 억	4900036	N	N	783	N	N
31	20231127	110814	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	200	2	0.39	3993921400	77224	38.62	51600	52300	51000	67400	36400	51900	51717.77	11.62	3071	13029	53500	52700	52200	51400	50900	52450	51150	211	15500	500	39440	100	1	42171403	21971	-2265.22	2.39	12	0.18	-23.00	21797.00	89400	20230621	-41.72	44550	20231102	16.95	89400	-41.72	20230621	44550	16.95	20231102	89400	-41.72	20230621	44550	16.95	20231102	2.03	N	112610	500	210 억	4900036	N	N	783	N	N
32	20231127	100813	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	0	3	0.00	2921107800	56618	28.32	51600	52300	51000	67400	36400	51900	51591.22	11.62	3071	9608	53500	52700	52200	51400	50900	52450	51150	211	15500	500	39440	100	1	42171403	21887	-2256.52	2.38	12	0.13	-23.00	21797.00	89400	20230621	-41.95	44550	20231102	16.50	89400	-41.95	20230621	44550	16.50	20231102	89400	-41.95	20230621	44550	16.50	20231102	2.03	N	112610	500	210 억	4900036	N	N	783	N	N
33	20231127	090816	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	-500	5	-0.96	531260200	10301	5.15	51600	51700	51400	67400	36400	51900	51561.29	11.62	3071	2937	53500	52700	52200	51400	50900	52450	51150	211	15500	500	39440	100	1	42171403	21676	-2234.78	2.36	12	0.02	-23.00	21797.00	89400	20230621	-42.51	44550	20231102	15.38	89400	-42.51	20230621	44550	15.38	20231102	89400	-42.51	20230621	44550	15.38	20231102	2.03	N	112610	500	210 억	4900036	N	N	783	N	N
34	20231124	160808	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	-900	5	-1.70	10272497200	196997	26.16	52200	53000	51700	68600	37000	52800	52143.73	11.54	-74	-723	58133	55466	54033	51366	49933	54750	50650	211	15800	500	40120	100	1	42171403	21887	-2256.52	2.38	12	0.47	-23.00	21797.00	89400	20230621	-41.95	44550	20231102	16.50	89400	-41.95	20230621	44550	16.50	20231102	89400	-41.95	20230621	44550	16.50	20231102	2.03	N	112610	500	210 억	4866853	N	N	783	N	N
35	20231124	150817	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51900	-900	5	-1.70	9393839100	180059	23.91	52200	53000	51800	68600	37000	52800	52168.41	11.54	-74	-2170	58133	55466	54033	51366	49933	54750	50650	211	15800	500	40120	100	1	42171403	21887	-2256.52	2.38	12	0.43	-23.00	21797.00	89400	20230621	-41.95	44550	20231102	16.50	89400	-41.95	20230621	44550	16.50	20231102	89400	-41.95	20230621	44550	16.50	20231102	2.03	N	112610	500	210 억	4866853	N	N	406	N	N
36	20231124	140818	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	-800	5	-1.52	7931106600	151883	20.17	52200	53000	51800	68600	37000	52800	52215.80	11.54	-74	-617	58133	55466	54033	51366	49933	54750	50650	211	15800	500	40120	100	1	42171403	21929	-2260.87	2.39	12	0.36	-23.00	21797.00	89400	20230621	-41.83	44550	20231102	16.72	89400	-41.83	20230621	44550	16.72	20231102	89400	-41.83	20230621	44550	16.72	20231102	2.03	N	112610	500	210 억	4866853	N	N	406	N	N
37	20231124	130814	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	-700	5	-1.33	7029326600	134532	17.87	52200	53000	51800	68600	37000	52800	52247.31	11.54	-74	4205	58133	55466	54033	51366	49933	54750	50650	211	15800	500	40120	100	1	42171403	21971	-2265.22	2.39	12	0.32	-23.00	21797.00	89400	20230621	-41.72	44550	20231102	16.95	89400	-41.72	20230621	44550	16.95	20231102	89400	-41.72	20230621	44550	16.95	20231102	2.03	N	112610	500	210 억	4866853	N	N	406	N	N
38	20231124	120819	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	-500	5	-0.95	6433173000	123112	16.35	52200	53000	51800	68600	37000	52800	52251.48	11.54	-74	6067	58133	55466	54033	51366	49933	54750	50650	211	15800	500	40120	100	1	42171403	22056	-2273.91	2.40	12	0.29	-23.00	21797.00	89400	20230621	-41.50	44550	20231102	17.40	89400	-41.50	20230621	44550	17.40	20231102	89400	-41.50	20230621	44550	17.40	20231102	2.03	N	112610	500	210 억	4866853	N	N	406	N	N
39	20231124	110814	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	-600	5	-1.14	5692386700	108904	14.46	52200	53000	51800	68600	37000	52800	52266.30	11.54	-74	5888	58133	55466	54033	51366	49933	54750	50650	211	15800	500	40120	100	1	42171403	22013	-2269.57	2.39	12	0.26	-23.00	21797.00	89400	20230621	-41.61	44550	20231102	17.17	89400	-41.61	20230621	44550	17.17	20231102	89400	-41.61	20230621	44550	17.17	20231102	2.03	N	112610	500	210 억	4866853	N	N	406	N	N
40	20231124	100814	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	-300	5	-0.57	3871869700	73975	9.82	52200	53000	51800	68600	37000	52800	52335.80	11.54	-74	-5495	58133	55466	54033	51366	49933	54750	50650	211	15800	500	40120	100	1	42171403	22140	-2282.61	2.41	12	0.18	-23.00	21797.00	89400	20230621	-41.28	44550	20231102	17.85	89400	-41.28	20230621	44550	17.85	20231102	89400	-41.28	20230621	44550	17.85	20231102	2.03	N	112610	500	210 억	4866853	N	N	406	N	N
41	20231124	090812	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	0	3	0.00	756875900	14418	1.91	52200	53000	52200	68600	37000	52800	52479.47	11.54	-74	2437	58133	55466	54033	51366	49933	54750	50650	211	15800	500	40120	100	1	42171403	22267	-2295.65	2.42	12	0.03	-23.00	21797.00	89400	20230621	-40.94	44550	20231102	18.52	89400	-40.94	20230621	44550	18.52	20231102	89400	-40.94	20230621	44550	18.52	20231102	2.03	N	112610	500	210 억	4866853	N	N	406	N	N
42	20231123	160803	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	-600	5	-1.12	40710214100	744444	341.21	56500	56700	52600	69400	37400	53400	54688.17	11.83	0	-118365	54866	54132	53066	52332	51266	54500	52700	211	16000	500	40580	100	1	42171403	22267	-2295.65	2.42	12	1.77	-23.00	21797.00	89400	20230621	-40.94	44550	20231102	18.52	89400	-40.94	20230621	44550	18.52	20231102	89400	-40.94	20230621	44550	18.52	20231102	2.07	N	112610	500	210 억	4988142	N	N	406	N	N
43	20231123	150830	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	-400	5	-0.75	39101436100	714007	327.26	56500	56700	52600	69400	37400	53400	54763.38	11.83	0	-124351	54866	54132	53066	52332	51266	54500	52700	211	16000	500	40580	100	1	42171403	22351	-2304.35	2.43	12	1.69	-23.00	21797.00	89400	20230621	-40.72	44550	20231102	18.97	89400	-40.72	20230621	44550	18.97	20231102	89400	-40.72	20230621	44550	18.97	20231102	2.07	N	112610	500	210 억	4988142	N	N	479	N	N
44	20231123	140826	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	-500	5	-0.94	36019256000	655672	300.52	56500	56700	52800	69400	37400	53400	54934.87	11.83	0	-128807	54866	54132	53066	52332	51266	54500	52700	211	16000	500	40580	100	1	42171403	22309	-2300.00	2.43	12	1.55	-23.00	21797.00	89400	20230621	-40.83	44550	20231102	18.74	89400	-40.83	20230621	44550	18.74	20231102	89400	-40.83	20230621	44550	18.74	20231102	2.07	N	112610	500	210 억	4988142	N	N	479	N	N
45	20231123	130828	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	-200	5	-0.37	33681844700	611610	280.33	56500	56700	53000	69400	37400	53400	55070.79	11.83	0	-123254	54866	54132	53066	52332	51266	54500	52700	211	16000	500	40580	100	1	42171403	22435	-2313.04	2.44	12	1.45	-23.00	21797.00	89400	20230621	-40.49	44550	20231102	19.42	89400	-40.49	20230621	44550	19.42	20231102	89400	-40.49	20230621	44550	19.42	20231102	2.07	N	112610	500	210 억	4988142	N	N	479	N	N
46	20231123	120815	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	200	2	0.37	30970811700	560795	257.04	56500	56700	53600	69400	37400	53400	55226.62	11.83	0	-123051	54866	54132	53066	52332	51266	54500	52700	211	16000	500	40580	100	1	42171403	22604	-2330.43	2.46	12	1.33	-23.00	21797.00	89400	20230621	-40.04	44550	20231102	20.31	89400	-40.04	20230621	44550	20.31	20231102	89400	-40.04	20230621	44550	20.31	20231102	2.07	N	112610	500	210 억	4988142	N	N	479	N	N
47	20231123	110835	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	54200	800	2	1.50	28641763100	517596	237.24	56500	56700	53800	69400	37400	53400	55336.14	11.83	0	-114059	54866	54132	53066	52332	51266	54500	52700	211	16000	500	40580	100	1	42171403	22857	-2356.52	2.49	12	1.23	-23.00	21797.00	89400	20230621	-39.37	44550	20231102	21.66	89400	-39.37	20230621	44550	21.66	20231102	89400	-39.37	20230621	44550	21.66	20231102	2.07	N	112610	500	210 억	4988142	N	N	479	N	N
48	20231123	100816	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	54500	1100	2	2.06	26215850200	472968	216.78	56500	56700	53800	69400	37400	53400	55428.38	11.83	0	-104032	54866	54132	53066	52332	51266	54500	52700	211	16000	500	40580	100	1	42171403	22983	-2369.57	2.50	12	1.12	-23.00	21797.00	89400	20230621	-39.04	44550	20231102	22.33	89400	-39.04	20230621	44550	22.33	20231102	89400	-39.04	20230621	44550	22.33	20231102	2.07	N	112610	500	210 억	4988142	N	N	479	N	N
49	20231123	090814	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	55600	2200	2	4.12	15032557700	267716	122.71	56500	56700	55300	69400	37400	53400	56151.14	11.83	0	-53321	54866	54132	53066	52332	51266	54500	52700	211	16000	500	40580	100	1	42171403	23447	-2417.39	2.55	12	0.63	-23.00	21797.00	89400	20230621	-37.81	44550	20231102	24.80	89400	-37.81	20230621	44550	24.80	20231102	89400	-37.81	20230621	44550	24.80	20231102	2.07	N	112610	500	210 억	4988142	N	N	479	N	N
50	20231122	160745	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	400	2	0.75	10730396400	202005	58.05	52500	53800	52000	68900	37100	53000	53118.52	11.92	0	-28580	54600	53800	53000	52200	51400	54200	52600	211	15900	500	40280	100	1	42171403	22520	-2321.74	2.45	12	0.48	-23.00	21797.00	89400	20230621	-40.27	44550	20231102	19.87	89400	-40.27	20230621	44550	19.87	20231102	89400	-40.27	20230621	44550	19.87	20231102	2.21	N	112610	500	210 억	5026821	N	N	479	N	N
51	20231122	150759	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	500	2	0.94	10030993000	188922	54.29	52500	53800	52000	68900	37100	53000	53096.04	11.92	0	-23741	54600	53800	53000	52200	51400	54200	52600	211	15900	500	40280	100	1	42171403	22562	-2326.09	2.45	12	0.45	-23.00	21797.00	89400	20230621	-40.16	44550	20231102	20.09	89400	-40.16	20230621	44550	20.09	20231102	89400	-40.16	20230621	44550	20.09	20231102	2.21	N	112610	500	210 억	5026821	N	N	0	N	N
52	20231122	140752	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	500	2	0.94	8035523500	151670	43.58	52500	53600	52000	68900	37100	53000	52980.29	11.92	0	-12158	54600	53800	53000	52200	51400	54200	52600	211	15900	500	40280	100	1	42171403	22562	-2326.09	2.45	12	0.36	-23.00	21797.00	89400	20230621	-40.16	44550	20231102	20.09	89400	-40.16	20230621	44550	20.09	20231102	89400	-40.16	20230621	44550	20.09	20231102	2.21	N	112610	500	210 억	5026821	N	N	0	N	N
53	20231122	130821	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	300	2	0.57	7047192300	133193	38.27	52500	53600	52000	68900	37100	53000	52909.51	11.92	0	-12817	54600	53800	53000	52200	51400	54200	52600	211	15900	500	40280	100	1	42171403	22477	-2317.39	2.45	12	0.32	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	89400	-40.38	20230621	44550	19.64	20231102	89400	-40.38	20230621	44550	19.64	20231102	2.21	N	112610	500	210 억	5026821	N	N	0	N	N
54	20231122	120824	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	300	2	0.57	6349941700	120130	34.52	52500	53600	52000	68900	37100	53000	52858.70	11.92	0	-11494	54600	53800	53000	52200	51400	54200	52600	211	15900	500	40280	100	1	42171403	22477	-2317.39	2.45	12	0.28	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	89400	-40.38	20230621	44550	19.64	20231102	89400	-40.38	20230621	44550	19.64	20231102	2.21	N	112610	500	210 억	5026821	N	N	0	N	N
55	20231122	110900	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	200	2	0.38	5394341500	102198	29.37	52500	53600	52000	68900	37100	53000	52782.85	11.92	0	-4708	54600	53800	53000	52200	51400	54200	52600	211	15900	500	40280	100	1	42171403	22435	-2313.04	2.44	12	0.24	-23.00	21797.00	89400	20230621	-40.49	44550	20231102	19.42	89400	-40.49	20230621	44550	19.42	20231102	89400	-40.49	20230621	44550	19.42	20231102	2.21	N	112610	500	210 억	5026821	N	N	0	N	N
56	20231122	100835	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	400	2	0.75	3998752500	76008	21.84	52500	53600	52000	68900	37100	53000	52608.68	11.92	0	1331	54600	53800	53000	52200	51400	54200	52600	211	15900	500	40280	100	1	42171403	22520	-2321.74	2.45	12	0.18	-23.00	21797.00	89400	20230621	-40.27	44550	20231102	19.87	89400	-40.27	20230621	44550	19.87	20231102	89400	-40.27	20230621	44550	19.87	20231102	2.21	N	112610	500	210 억	5026821	N	N	0	N	N
57	20231122	090752	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	-700	5	-1.32	700439200	13369	3.84	52500	52800	52000	68900	37100	53000	52384.36	11.92	0	677	54600	53800	53000	52200	51400	54200	52600	211	15900	500	40280	100	1	42171403	22056	-2273.91	2.40	12	0.03	-23.00	21797.00	89400	20230621	-41.50	44550	20231102	17.40	89400	-41.50	20230621	44550	17.40	20231102	89400	-41.50	20230621	44550	17.40	20231102	2.21	N	112610	500	210 억	5026821	N	N	0	N	N
58	20231121	160756	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	800	2	1.53	18394285800	345707	84.95	52300	53800	52200	67800	36600	52200	53208.08	11.95	0	-23795	55100	53650	51050	49600	47000	54375	50325	211	15600	500	39670	100	1	42171403	22351	-2304.35	2.43	12	0.82	-23.00	21797.00	89400	20230621	-40.72	44550	20231102	18.97	89400	-40.72	20230621	44550	18.97	20231102	89400	-40.72	20230621	44550	18.97	20231102	2.14	N	112610	500	210 억	5040234	N	N	0	N	N
59	20231121	150756	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53100	900	2	1.72	17281985300	324753	79.80	52300	53800	52200	67800	36600	52200	53215.78	11.95	0	-26676	55100	53650	51050	49600	47000	54375	50325	211	15600	500	39670	100	1	42171403	22393	-2308.70	2.44	12	0.77	-23.00	21797.00	89400	20230621	-40.60	44550	20231102	19.19	89400	-40.60	20230621	44550	19.19	20231102	89400	-40.60	20230621	44550	19.19	20231102	2.14	N	112610	500	210 억	5040234	N	N	0	N	N
60	20231121	140747	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	1400	2	2.68	14697340800	276226	67.88	52300	53800	52200	67800	36600	52200	53207.67	11.95	0	-18140	55100	53650	51050	49600	47000	54375	50325	211	15600	500	39670	100	1	42171403	22604	-2330.43	2.46	12	0.66	-23.00	21797.00	89400	20230621	-40.04	44550	20231102	20.31	89400	-40.04	20230621	44550	20.31	20231102	89400	-40.04	20230621	44550	20.31	20231102	2.14	N	112610	500	210 억	5040234	N	N	0	N	N
61	20231121	130742	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	1100	2	2.11	11777845600	221687	54.48	52300	53700	52200	67800	36600	52200	53128.26	11.95	0	-21367	55100	53650	51050	49600	47000	54375	50325	211	15600	500	39670	100	1	42171403	22477	-2317.39	2.45	12	0.53	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	89400	-40.38	20230621	44550	19.64	20231102	89400	-40.38	20230621	44550	19.64	20231102	2.14	N	112610	500	210 억	5040234	N	N	0	N	N
62	20231121	120740	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	1100	2	2.11	10297343000	193848	47.64	52300	53700	52200	67800	36600	52200	53120.71	11.95	0	-17734	55100	53650	51050	49600	47000	54375	50325	211	15600	500	39670	100	1	42171403	22477	-2317.39	2.45	12	0.46	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	89400	-40.38	20230621	44550	19.64	20231102	89400	-40.38	20230621	44550	19.64	20231102	2.14	N	112610	500	210 억	5040234	N	N	0	N	N
63	20231121	110738	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	1300	2	2.49	8860531900	166921	41.02	52300	53700	52200	67800	36600	52200	53082.19	11.95	0	-15442	55100	53650	51050	49600	47000	54375	50325	211	15600	500	39670	100	1	42171403	22562	-2326.09	2.45	12	0.40	-23.00	21797.00	89400	20230621	-40.16	44550	20231102	20.09	89400	-40.16	20230621	44550	20.09	20231102	89400	-40.16	20230621	44550	20.09	20231102	2.14	N	112610	500	210 억	5040234	N	N	0	N	N
64	20231121	100720	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	1200	2	2.30	6920389000	130588	32.09	52300	53700	52200	67800	36600	52200	52994.07	11.95	0	-15298	55100	53650	51050	49600	47000	54375	50325	211	15600	500	39670	100	1	42171403	22520	-2321.74	2.45	12	0.31	-23.00	21797.00	89400	20230621	-40.27	44550	20231102	19.87	89400	-40.27	20230621	44550	19.87	20231102	89400	-40.27	20230621	44550	19.87	20231102	2.14	N	112610	500	210 억	5040234	N	N	0	N	N
65	20231121	090731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	300	2	0.57	1740101400	33133	8.14	52300	53000	52200	67800	36600	52200	52518.68	11.95	0	-8455	55100	53650	51050	49600	47000	54375	50325	211	15600	500	39670	100	1	42171403	22140	-2282.61	2.41	12	0.08	-23.00	21797.00	89400	20230621	-41.28	44550	20231102	17.85	89400	-41.28	20230621	44550	17.85	20231102	89400	-41.28	20230621	44550	17.85	20231102	2.14	N	112610	500	210 억	5040234	N	N	0	N	N
66	20231120	160735	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	3350	2	6.86	20718155350	404102	176.96	48600	52500	48450	63500	34200	48850	51267.54	11.84	0	60597	50850	49850	49200	48200	47550	49525	47875	211	14650	500	37120	100	1	42171403	22013	-2269.57	2.39	12	0.96	-23.00	21797.00	89400	20230621	-41.61	44550	20231102	17.17	89400	-41.61	20230621	44550	17.17	20231102	89400	-41.61	20230621	44550	17.17	20231102	2.13	N	112610	500	210 억	4991496	N	N	0	N	N
67	20231120	150742	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52300	3450	2	7.06	19498114150	380788	166.75	48600	52400	48450	63500	34200	48850	51205.00	11.84	0	61897	50850	49850	49200	48200	47550	49525	47875	211	14650	500	37120	100	1	42171403	22056	-2273.91	2.40	12	0.90	-23.00	21797.00	89400	20230621	-41.50	44550	20231102	17.40	89400	-41.50	20230621	44550	17.40	20231102	89400	-41.50	20230621	44550	17.40	20231102	2.13	N	112610	500	210 억	4991496	N	N	0	N	N
68	20231120	140740	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52200	3350	2	6.86	16446304050	322341	141.16	48600	52400	48450	63500	34200	48850	51021.84	11.84	0	61824	50850	49850	49200	48200	47550	49525	47875	211	14650	500	37120	100	1	42171403	22013	-2269.57	2.39	12	0.76	-23.00	21797.00	89400	20230621	-41.61	44550	20231102	17.17	89400	-41.61	20230621	44550	17.17	20231102	89400	-41.61	20230621	44550	17.17	20231102	2.13	N	112610	500	210 억	4991496	N	N	0	N	N
69	20231120	130736	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51600	2750	2	5.63	11974918250	236269	103.46	48600	51700	48450	63500	34200	48850	50683.86	11.84	0	44880	50850	49850	49200	48200	47550	49525	47875	211	14650	500	37120	100	1	42171403	21760	-2243.48	2.37	12	0.56	-23.00	21797.00	89400	20230621	-42.28	44550	20231102	15.82	89400	-42.28	20230621	44550	15.82	20231102	89400	-42.28	20230621	44550	15.82	20231102	2.13	N	112610	500	210 억	4991496	N	N	0	N	N
70	20231120	120738	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	2550	2	5.22	9347920650	185264	81.13	48600	51400	48450	63500	34200	48850	50457.80	11.84	0	37225	50850	49850	49200	48200	47550	49525	47875	211	14650	500	37120	100	1	42171403	21676	-2234.78	2.36	12	0.44	-23.00	21797.00	89400	20230621	-42.51	44550	20231102	15.38	89400	-42.51	20230621	44550	15.38	20231102	89400	-42.51	20230621	44550	15.38	20231102	2.13	N	112610	500	210 억	4991496	N	N	0	N	N
71	20231120	110737	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	2150	2	4.40	6430777750	128207	56.14	48600	51100	48450	63500	34200	48850	50159.93	11.84	0	36441	50850	49850	49200	48200	47550	49525	47875	211	14650	500	37120	100	1	42171403	21507	-2217.39	2.34	12	0.30	-23.00	21797.00	89400	20230621	-42.95	44550	20231102	14.48	89400	-42.95	20230621	44550	14.48	20231102	89400	-42.95	20230621	44550	14.48	20231102	2.13	N	112610	500	210 억	4991496	N	N	0	N	N
72	20231120	100733	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50200	1350	2	2.76	3537646250	71126	31.15	48600	50300	48450	63500	34200	48850	49738.46	11.84	0	25171	50850	49850	49200	48200	47550	49525	47875	211	14650	500	37120	100	1	42171403	21170	-2182.61	2.30	12	0.17	-23.00	21797.00	89400	20230621	-43.85	44550	20231102	12.68	89400	-43.85	20230621	44550	12.68	20231102	89400	-43.85	20230621	44550	12.68	20231102	2.13	N	112610	500	210 억	4991496	N	N	0	N	N
73	20231120	090740	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48950	100	2	0.20	426273350	8748	3.83	48600	49150	48450	63500	34200	48850	48727.28	11.84	0	165	50850	49850	49200	48200	47550	49525	47875	211	14650	500	37120	50	1	42171403	20643	-2128.26	2.25	12	0.02	-23.00	21797.00	89400	20230621	-45.25	44550	20231102	9.88	89400	-45.25	20230621	44550	9.88	20231102	89400	-45.25	20230621	44550	9.88	20231102	2.13	N	112610	500	210 억	4991496	N	N	0	N	N
74	20231117	160755	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48850	-1750	5	-3.46	11140280500	226255	90.47	50200	50200	48550	65700	35500	50600	49238.52	11.92	1332	-52098	52166	51382	50516	49732	48866	50950	49300	211	15100	500	38450	50	1	42171403	20601	-2123.91	2.24	12	0.54	-23.00	21797.00	89400	20230621	-45.36	44550	20231102	9.65	89400	-45.36	20230621	44550	9.65	20231102	89400	-45.36	20230621	44550	9.65	20231102	2.28	N	112610	500	210 억	5025937	N	N	97	N	N
75	20231117	150800	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48700	-1900	5	-3.75	10474195950	212591	85.00	50200	50200	48550	65700	35500	50600	49269.24	11.92	1332	-51656	52166	51382	50516	49732	48866	50950	49300	211	15100	500	38450	50	1	42171403	20537	-2117.39	2.23	12	0.50	-23.00	21797.00	89400	20230621	-45.53	44550	20231102	9.32	89400	-45.53	20230621	44550	9.32	20231102	89400	-45.53	20230621	44550	9.32	20231102	2.28	N	112610	500	210 억	5025937	N	N	97	N	N
76	20231117	140756	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48950	-1650	5	-3.26	8118623750	164269	65.68	50200	50200	48850	65700	35500	50600	49422.74	11.92	1332	-44582	52166	51382	50516	49732	48866	50950	49300	211	15100	500	38450	50	1	42171403	20643	-2128.26	2.25	12	0.39	-23.00	21797.00	89400	20230621	-45.25	44550	20231102	9.88	89400	-45.25	20230621	44550	9.88	20231102	89400	-45.25	20230621	44550	9.88	20231102	2.28	N	112610	500	210 억	5025937	N	N	97	N	N
77	20231117	130755	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49050	-1550	5	-3.06	6301292800	127150	50.84	50200	50200	49050	65700	35500	50600	49557.95	11.92	1332	-35119	52166	51382	50516	49732	48866	50950	49300	211	15100	500	38450	50	1	42171403	20685	-2132.61	2.25	12	0.30	-23.00	21797.00	89400	20230621	-45.13	44550	20231102	10.10	89400	-45.13	20230621	44550	10.10	20231102	89400	-45.13	20230621	44550	10.10	20231102	2.28	N	112610	500	210 억	5025937	N	N	97	N	N
78	20231117	120756	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49250	-1350	5	-2.67	4931003050	99279	39.70	50200	50200	49200	65700	35500	50600	49668.14	11.92	1332	-26020	52166	51382	50516	49732	48866	50950	49300	211	15100	500	38450	50	1	42171403	20769	-2141.30	2.26	12	0.24	-23.00	21797.00	89400	20230621	-44.91	44550	20231102	10.55	89400	-44.91	20230621	44550	10.55	20231102	89400	-44.91	20230621	44550	10.55	20231102	2.28	N	112610	500	210 억	5025937	N	N	97	N	N
79	20231117	110759	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49350	-1250	5	-2.47	4207885550	84619	33.83	50200	50200	49200	65700	35500	50600	49727.43	11.92	1332	-27125	52166	51382	50516	49732	48866	50950	49300	211	15100	500	38450	50	1	42171403	20812	-2145.65	2.26	12	0.20	-23.00	21797.00	89400	20230621	-44.80	44550	20231102	10.77	89400	-44.80	20230621	44550	10.77	20231102	89400	-44.80	20230621	44550	10.77	20231102	2.28	N	112610	500	210 억	5025937	N	N	97	N	N
80	20231117	100756	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49950	-650	5	-1.28	2362298300	47343	18.93	50200	50200	49700	65700	35500	50600	49897.52	11.92	1332	-9273	52166	51382	50516	49732	48866	50950	49300	211	15100	500	38450	50	1	42171403	21065	-2171.74	2.29	12	0.11	-23.00	21797.00	89400	20230621	-44.13	44550	20231102	12.12	89400	-44.13	20230621	44550	12.12	20231102	89400	-44.13	20230621	44550	12.12	20231102	2.28	N	112610	500	210 억	5025937	N	N	97	N	N
81	20231117	090758	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49850	-750	5	-1.48	681545600	13655	5.46	50200	50200	49750	65700	35500	50600	49911.80	11.92	1332	-2445	52166	51382	50516	49732	48866	50950	49300	211	15100	500	38450	50	1	42171403	21022	-2167.39	2.29	12	0.03	-23.00	21797.00	89400	20230621	-44.24	44550	20231102	11.90	89400	-44.24	20230621	44550	11.90	20231102	89400	-44.24	20230621	44550	11.90	20231102	2.28	N	112610	500	210 억	5025937	N	N	97	N	N
82	20231116	160757	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	400	2	0.80	11904253950	236077	28.44	50900	51300	49650	65100	35100	50100	50425.30	11.91	0	5713	53866	51982	50616	48732	47366	51725	48475	211	15000	500	38070	100	1	42171403	21297	-2195.65	2.32	12	0.56	-23.00	21797.00	89400	20230621	-43.51	44550	20231102	13.36	89400	-43.51	20230621	44550	13.36	20231102	89400	-43.51	20230621	44550	13.36	20231102	2.39	N	112610	500	210 억	5022841	N	N	378	N	N
83	20231116	150752	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50700	600	2	1.20	10754551550	213368	25.70	50900	51300	49650	65100	35100	50100	50403.77	11.91	0	5096	53866	51982	50616	48732	47366	51725	48475	211	15000	500	38070	100	1	42171403	21381	-2204.35	2.33	12	0.51	-23.00	21797.00	89400	20230621	-43.29	44550	20231102	13.80	89400	-43.29	20230621	44550	13.80	20231102	89400	-43.29	20230621	44550	13.80	20231102	2.39	N	112610	500	210 억	5022841	N	N	378	N	N
84	20231116	140731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51000	900	2	1.80	8984299650	178521	21.50	50900	51000	49650	65100	35100	50100	50326.29	11.91	0	13949	53866	51982	50616	48732	47366	51725	48475	211	15000	500	38070	100	1	42171403	21507	-2217.39	2.34	12	0.42	-23.00	21797.00	89400	20230621	-42.95	44550	20231102	14.48	89400	-42.95	20230621	44550	14.48	20231102	89400	-42.95	20230621	44550	14.48	20231102	2.39	N	112610	500	210 억	5022841	N	N	378	N	N
85	20231116	130751	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50000	-100	5	-0.20	7009818300	139401	16.79	50900	50900	49650	65100	35100	50100	50285.28	11.91	0	4415	53866	51982	50616	48732	47366	51725	48475	211	15000	500	38070	100	1	42171403	21086	-2173.91	2.29	12	0.33	-23.00	21797.00	89400	20230621	-44.07	44550	20231102	12.23	89400	-44.07	20230621	44550	12.23	20231102	89400	-44.07	20230621	44550	12.23	20231102	2.39	N	112610	500	210 억	5022841	N	N	378	N	N
86	20231116	120754	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	0	3	0.00	5991933000	119071	14.34	50900	50900	49650	65100	35100	50100	50322.36	11.91	0	1037	53866	51982	50616	48732	47366	51725	48475	211	15000	500	38070	100	1	42171403	21128	-2178.26	2.30	12	0.28	-23.00	21797.00	89400	20230621	-43.96	44550	20231102	12.46	89400	-43.96	20230621	44550	12.46	20231102	89400	-43.96	20230621	44550	12.46	20231102	2.39	N	112610	500	210 억	5022841	N	N	378	N	N
87	20231116	110751	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49800	-300	5	-0.60	4623595600	91720	11.05	50900	50900	49650	65100	35100	50100	50409.90	11.91	0	-599	53866	51982	50616	48732	47366	51725	48475	211	15000	500	38070	50	1	42171403	21001	-2165.22	2.28	12	0.22	-23.00	21797.00	89400	20230621	-44.30	44550	20231102	11.78	89400	-44.30	20230621	44550	11.78	20231102	89400	-44.30	20230621	44550	11.78	20231102	2.39	N	112610	500	210 억	5022841	N	N	378	N	N
88	20231116	100752	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50700	600	2	1.20	1383815300	27292	3.29	50900	50900	50400	65100	35100	50100	50704.09	11.91	0	-1726	53866	51982	50616	48732	47366	51725	48475	211	15000	500	38070	100	1	42171403	21381	-2204.35	2.33	12	0.06	-23.00	21797.00	89400	20230621	-43.29	44550	20231102	13.80	89400	-43.29	20230621	44550	13.80	20231102	89400	-43.29	20230621	44550	13.80	20231102	2.39	N	112610	500	210 억	5022841	N	N	378	N	N
89	20231116	090754	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	0	3	0.00	0	0	0.00	0	0	0	65100	35100	50100	0.00	11.91	0	0	53866	51982	50616	48732	47366	51725	48475	211	15000	500	38070	100	1	42171403	21128	-2178.26	2.30	12	0.00	-23.00	21797.00	89400	20230621	-43.96	44550	20231102	12.46	89400	-43.96	20230621	44550	12.46	20231102	89400	-43.96	20230621	44550	12.46	20231102	2.39	N	112610	500	210 억	5022841	N	N	378	N	N
90	20231115	160702	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	2800	2	5.92	42038700500	826110	268.51	50100	52500	49250	61400	33150	47300	50887.71	11.80	0	66819	49133	48216	46483	45566	43833	48675	46025	211	14100	500	35940	100	1	42171403	21128	-2178.26	2.30	12	1.96	-23.00	21797.00	89400	20230621	-43.96	44550	20231102	12.46	89400	-43.96	20230621	44550	12.46	20231102	89400	-43.96	20230621	44550	12.46	20231102	2.39	N	112610	500	210 억	4976394	N	N	378	N	N
91	20231115	150804	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50000	2700	2	5.71	40551882900	796438	258.87	50100	52500	49250	61400	33150	47300	50916.56	11.80	0	72469	49133	48216	46483	45566	43833	48675	46025	211	14100	500	35940	100	1	42171403	21086	-2173.91	2.29	12	1.89	-23.00	21797.00	89400	20230621	-44.07	44550	20231102	12.23	89400	-44.07	20230621	44550	12.23	20231102	89400	-44.07	20230621	44550	12.23	20231102	2.39	N	112610	500	210 억	4976394	N	N	20213	N	N
92	20231115	140802	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	2800	2	5.92	37759232400	740813	240.79	50100	52500	49250	61400	33150	47300	50969.99	11.80	0	81678	49133	48216	46483	45566	43833	48675	46025	211	14100	500	35940	100	1	42171403	21128	-2178.26	2.30	12	1.76	-23.00	21797.00	89400	20230621	-43.96	44550	20231102	12.46	89400	-43.96	20230621	44550	12.46	20231102	89400	-43.96	20230621	44550	12.46	20231102	2.39	N	112610	500	210 억	4976394	N	N	20213	N	N
93	20231115	130804	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	3200	2	6.77	34653152650	678993	220.69	50100	52500	49250	61400	33150	47300	51036.10	11.80	0	88745	49133	48216	46483	45566	43833	48675	46025	211	14100	500	35940	100	1	42171403	21297	-2195.65	2.32	12	1.61	-23.00	21797.00	89400	20230621	-43.51	44550	20231102	13.36	89400	-43.51	20230621	44550	13.36	20231102	89400	-43.51	20230621	44550	13.36	20231102	2.39	N	112610	500	210 억	4976394	N	N	20213	N	N
94	20231115	120806	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50700	3400	2	7.19	32585832750	638110	207.40	50100	52500	49250	61400	33150	47300	51066.17	11.80	0	101430	49133	48216	46483	45566	43833	48675	46025	211	14100	500	35940	100	1	42171403	21381	-2204.35	2.33	12	1.51	-23.00	21797.00	89400	20230621	-43.29	44550	20231102	13.80	89400	-43.29	20230621	44550	13.80	20231102	89400	-43.29	20230621	44550	13.80	20231102	2.39	N	112610	500	210 억	4976394	N	N	20213	N	N
95	20231115	110813	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50900	3600	2	7.61	30259162250	592296	192.51	50100	52500	49250	61400	33150	47300	51087.91	11.80	0	103045	49133	48216	46483	45566	43833	48675	46025	211	14100	500	35940	100	1	42171403	21465	-2213.04	2.34	12	1.40	-23.00	21797.00	89400	20230621	-43.06	44550	20231102	14.25	89400	-43.06	20230621	44550	14.25	20231102	89400	-43.06	20230621	44550	14.25	20231102	2.39	N	112610	500	210 억	4976394	N	N	20213	N	N
96	20231115	100807	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	52000	4700	2	9.94	26566746550	520533	169.19	50100	52500	49250	61400	33150	47300	51037.58	11.80	0	100788	49133	48216	46483	45566	43833	48675	46025	211	14100	500	35940	100	1	42171403	21929	-2260.87	2.39	12	1.23	-23.00	21797.00	89400	20230621	-41.83	44550	20231102	16.72	89400	-41.83	20230621	44550	16.72	20231102	89400	-41.83	20230621	44550	16.72	20231102	2.39	N	112610	500	210 억	4976394	N	N	20213	N	N
97	20231115	090758	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	3100	2	6.55	7260695450	145084	47.16	50100	50500	49250	61400	33150	47300	50044.77	11.80	0	720	49133	48216	46483	45566	43833	48675	46025	211	14100	500	35940	100	1	42171403	21254	-2191.30	2.31	12	0.34	-23.00	21797.00	89400	20230621	-43.62	44550	20231102	13.13	89400	-43.62	20230621	44550	13.13	20231102	89400	-43.62	20230621	44550	13.13	20231102	2.39	N	112610	500	210 억	4976394	N	N	20213	N	N
98	20231114	160749	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47300	2400	2	5.35	14179587600	306241	128.27	44750	47400	44750	58300	31450	44900	46301.43	11.55	-37	110120	46533	45716	45133	44316	43733	45425	44025	211	13400	500	34120	50	1	42171403	19947	-2056.52	2.17	12	0.73	-23.00	21797.00	89400	20230621	-47.09	44550	20231102	6.17	89400	-47.09	20230621	44550	6.17	20231102	89400	-47.09	20230621	44550	6.17	20231102	2.28	N	112610	500	210 억	4871797	N	N	20213	N	N
99	20231114	150751	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47050	2150	2	4.79	12892617550	279003	116.86	44750	47100	44750	58300	31450	44900	46209.61	11.55	-37	103337	46533	45716	45133	44316	43733	45425	44025	211	13400	500	34120	50	1	42171403	19842	-2045.65	2.16	12	0.66	-23.00	21797.00	89400	20230621	-47.37	44550	20231102	5.61	89400	-47.37	20230621	44550	5.61	20231102	89400	-47.37	20230621	44550	5.61	20231102	2.28	N	112610	500	210 억	4871797	N	N	23131	N	N
100	20231114	140750	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46950	2050	2	4.57	11169689650	242346	101.50	44750	47000	44750	58300	31450	44900	46089.86	11.55	-37	96193	46533	45716	45133	44316	43733	45425	44025	211	13400	500	34120	50	1	42171403	19799	-2041.30	2.15	12	0.57	-23.00	21797.00	89400	20230621	-47.48	44550	20231102	5.39	89400	-47.48	20230621	44550	5.39	20231102	89400	-47.48	20230621	44550	5.39	20231102	2.28	N	112610	500	210 억	4871797	N	N	23131	N	N
101	20231114	130753	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46600	1700	2	3.79	8904616050	193932	81.23	44750	46650	44750	58300	31450	44900	45916.19	11.55	-37	75097	46533	45716	45133	44316	43733	45425	44025	211	13400	500	34120	50	1	42171403	19652	-2026.09	2.14	12	0.46	-23.00	21797.00	89400	20230621	-47.87	44550	20231102	4.60	89400	-47.87	20230621	44550	4.60	20231102	89400	-47.87	20230621	44550	4.60	20231102	2.28	N	112610	500	210 억	4871797	N	N	23131	N	N
102	20231114	120753	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46200	1300	2	2.90	7275899900	158782	66.50	44750	46450	44750	58300	31450	44900	45823.22	11.55	-37	51156	46533	45716	45133	44316	43733	45425	44025	211	13400	500	34120	50	1	42171403	19483	-2008.70	2.12	12	0.38	-23.00	21797.00	89400	20230621	-48.32	44550	20231102	3.70	89400	-48.32	20230621	44550	3.70	20231102	89400	-48.32	20230621	44550	3.70	20231102	2.28	N	112610	500	210 억	4871797	N	N	23131	N	N
103	20231114	110801	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46050	1150	2	2.56	5849583150	127877	53.56	44750	46450	44750	58300	31450	44900	45743.84	11.55	-37	41388	46533	45716	45133	44316	43733	45425	44025	211	13400	500	34120	50	1	42171403	19420	-2002.17	2.11	12	0.30	-23.00	21797.00	89400	20230621	-48.49	44550	20231102	3.37	89400	-48.49	20230621	44550	3.37	20231102	89400	-48.49	20230621	44550	3.37	20231102	2.28	N	112610	500	210 억	4871797	N	N	23131	N	N
104	20231114	100753	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45150	250	2	0.56	1869991750	41411	17.34	44750	45450	44750	58300	31450	44900	45156.90	11.55	-37	2239	46533	45716	45133	44316	43733	45425	44025	211	13400	500	34120	50	1	42171403	19040	-1963.04	2.07	12	0.10	-23.00	21797.00	89400	20230621	-49.50	44550	20231102	1.35	89400	-49.50	20230621	44550	1.35	20231102	89400	-49.50	20230621	44550	1.35	20231102	2.28	N	112610	500	210 억	4871797	N	N	23131	N	N
105	20231114	090745	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45150	250	2	0.56	492007050	10953	4.59	44750	45200	44750	58300	31450	44900	44919.85	11.55	-37	-433	46533	45716	45133	44316	43733	45425	44025	211	13400	500	34120	50	1	42171403	19040	-1963.04	2.07	12	0.03	-23.00	21797.00	89400	20230621	-49.50	44550	20231102	1.35	89400	-49.50	20230621	44550	1.35	20231102	89400	-49.50	20230621	44550	1.35	20231102	2.28	N	112610	500	210 억	4871797	N	N	23131	N	N
106	20231113	160739	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	44900	-450	5	-0.99	10584214150	234763	44.78	45800	45950	44550	58900	31750	45350	45084.76	11.13	0	21116	48516	46932	46116	44532	43716	46525	44125	211	13550	500	34460	50	1	42171403	18935	-1952.17	2.06	12	0.56	-23.00	21797.00	89400	20230621	-49.78	44550	20231113	0.79	89400	-49.78	20230621	44550	0.79	20231113	89400	-49.78	20230621	44550	0.79	20231113	2.16	N	112610	500	210 억	4694767	N	N	23131	N	N
107	20231113	150737	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	44850	-500	5	-1.10	9533765800	211326	40.31	45800	45950	44550	58900	31750	45350	45114.02	11.13	0	14056	48516	46932	46116	44532	43716	46525	44125	211	13550	500	34460	50	1	42171403	18914	-1950.00	2.06	12	0.50	-23.00	21797.00	89400	20230621	-49.83	44550	20231113	0.67	89400	-49.83	20230621	44550	0.67	20231113	89400	-49.83	20230621	44550	0.67	20231113	2.16	N	112610	500	210 억	4694767	N	N	280	N	N
108	20231113	140736	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	44650	-700	5	-1.54	7787498350	172468	32.90	45800	45950	44550	58900	31750	45350	45153.29	11.13	0	-2369	48516	46932	46116	44532	43716	46525	44125	211	13550	500	34460	50	1	42171403	18830	-1941.30	2.05	12	0.41	-23.00	21797.00	89400	20230621	-50.06	44550	20231113	0.22	89400	-50.06	20230621	44550	0.22	20231113	89400	-50.06	20230621	44550	0.22	20231113	2.16	N	112610	500	210 억	4694767	N	N	280	N	N
109	20231113	130735	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	44900	-450	5	-0.99	5706939950	125948	24.02	45800	45950	44850	58900	31750	45350	45311.87	11.13	0	-6445	48516	46932	46116	44532	43716	46525	44125	211	13550	500	34460	50	1	42171403	18935	-1952.17	2.06	12	0.30	-23.00	21797.00	89400	20230621	-49.78	44550	20231102	0.79	89400	-49.78	20230621	44550	0.79	20231102	89400	-49.78	20230621	44550	0.79	20231102	2.16	N	112610	500	210 억	4694767	N	N	280	N	N
110	20231113	120736	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45250	-100	5	-0.22	3868258200	85140	16.24	45800	45950	45150	58900	31750	45350	45434.09	11.13	0	-4492	48516	46932	46116	44532	43716	46525	44125	211	13550	500	34460	50	1	42171403	19083	-1967.39	2.08	12	0.20	-23.00	21797.00	89400	20230621	-49.38	44550	20231102	1.57	89400	-49.38	20230621	44550	1.57	20231102	89400	-49.38	20230621	44550	1.57	20231102	2.16	N	112610	500	210 억	4694767	N	N	280	N	N
111	20231113	110734	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45450	100	2	0.22	3237272050	71242	13.59	45800	45950	45150	58900	31750	45350	45440.50	11.13	0	-2945	48516	46932	46116	44532	43716	46525	44125	211	13550	500	34460	50	1	42171403	19167	-1976.09	2.09	12	0.17	-23.00	21797.00	89400	20230621	-49.16	44550	20231102	2.02	89400	-49.16	20230621	44550	2.02	20231102	89400	-49.16	20230621	44550	2.02	20231102	2.16	N	112610	500	210 억	4694767	N	N	280	N	N
112	20231113	100731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45600	250	2	0.55	2314913050	50891	9.71	45800	45950	45150	58900	31750	45350	45487.67	11.13	0	-5679	48516	46932	46116	44532	43716	46525	44125	211	13550	500	34460	50	1	42171403	19230	-1982.61	2.09	12	0.12	-23.00	21797.00	89400	20230621	-48.99	44550	20231102	2.36	89400	-48.99	20230621	44550	2.36	20231102	89400	-48.99	20230621	44550	2.36	20231102	2.16	N	112610	500	210 억	4694767	N	N	280	N	N
113	20231113	090738	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45600	250	2	0.55	629235650	13769	2.63	45800	45950	45350	58900	31750	45350	45699.44	11.13	0	-734	48516	46932	46116	44532	43716	46525	44125	211	13550	500	34460	50	1	42171403	19230	-1982.61	2.09	12	0.03	-23.00	21797.00	89400	20230621	-48.99	44550	20231102	2.36	89400	-48.99	20230621	44550	2.36	20231102	89400	-48.99	20230621	44550	2.36	20231102	2.16	N	112610	500	210 억	4694767	N	N	280	N	N
114	20231110	160752	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45350	-3100	5	-6.40	23941246550	521565	56.02	47650	47700	45300	62900	33950	48450	45904.55	11.65	0	-232665	53650	51050	49700	47100	45750	50375	46425	211	14450	500	36820	50	1	42171403	19125	-1971.74	2.08	12	1.24	-23.00	21797.00	89400	20230621	-49.27	44550	20231102	1.80	89400	-49.27	20230621	44550	1.80	20231102	89400	-49.27	20230621	44550	1.80	20231102	2.08	N	112610	500	210 억	4914652	N	N	280	N	N
115	20231110	150749	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45400	-3050	5	-6.30	21907517050	476742	51.20	47650	47700	45300	62900	33950	48450	45952.45	11.65	0	-220799	53650	51050	49700	47100	45750	50375	46425	211	14450	500	36820	50	1	42171403	19146	-1973.91	2.08	12	1.13	-23.00	21797.00	89400	20230621	-49.22	44550	20231102	1.91	89400	-49.22	20230621	44550	1.91	20231102	89400	-49.22	20230621	44550	1.91	20231102	2.08	N	112610	500	210 억	4914652	N	N	0	N	N
116	20231110	140741	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45600	-2850	5	-5.88	18915604500	410947	44.14	47650	47700	45300	62900	33950	48450	46029.18	11.65	0	-196194	53650	51050	49700	47100	45750	50375	46425	211	14450	500	36820	50	1	42171403	19230	-1982.61	2.09	12	0.97	-23.00	21797.00	89400	20230621	-48.99	44550	20231102	2.36	89400	-48.99	20230621	44550	2.36	20231102	89400	-48.99	20230621	44550	2.36	20231102	2.08	N	112610	500	210 억	4914652	N	N	0	N	N
117	20231110	130742	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45600	-2850	5	-5.88	17539174200	380780	40.90	47650	47700	45300	62900	33950	48450	46061.04	11.65	0	-180171	53650	51050	49700	47100	45750	50375	46425	211	14450	500	36820	50	1	42171403	19230	-1982.61	2.09	12	0.90	-23.00	21797.00	89400	20230621	-48.99	44550	20231102	2.36	89400	-48.99	20230621	44550	2.36	20231102	89400	-48.99	20230621	44550	2.36	20231102	2.08	N	112610	500	210 억	4914652	N	N	0	N	N
118	20231110	120745	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45750	-2700	5	-5.57	15840517150	343552	36.90	47650	47700	45300	62900	33950	48450	46107.92	11.65	0	-162856	53650	51050	49700	47100	45750	50375	46425	211	14450	500	36820	50	1	42171403	19293	-1989.13	2.10	12	0.81	-23.00	21797.00	89400	20230621	-48.83	44550	20231102	2.69	89400	-48.83	20230621	44550	2.69	20231102	89400	-48.83	20230621	44550	2.69	20231102	2.08	N	112610	500	210 억	4914652	N	N	0	N	N
119	20231110	110735	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45850	-2600	5	-5.37	14157230650	306786	32.95	47650	47700	45300	62900	33950	48450	46146.77	11.65	0	-147213	53650	51050	49700	47100	45750	50375	46425	211	14450	500	36820	50	1	42171403	19336	-1993.48	2.10	12	0.73	-23.00	21797.00	89400	20230621	-48.71	44550	20231102	2.92	89400	-48.71	20230621	44550	2.92	20231102	89400	-48.71	20230621	44550	2.92	20231102	2.08	N	112610	500	210 억	4914652	N	N	0	N	N
120	20231110	100742	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45700	-2750	5	-5.68	10565813000	228068	24.50	47650	47700	45700	62900	33950	48450	46327.27	11.65	0	-117554	53650	51050	49700	47100	45750	50375	46425	211	14450	500	36820	50	1	42171403	19272	-1986.96	2.10	12	0.54	-23.00	21797.00	89400	20230621	-48.88	44550	20231102	2.58	89400	-48.88	20230621	44550	2.58	20231102	89400	-48.88	20230621	44550	2.58	20231102	2.08	N	112610	500	210 억	4914652	N	N	0	N	N
121	20231110	090729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46500	-1950	5	-4.02	2790202100	59441	6.38	47650	47700	46350	62900	33950	48450	46940.17	11.65	0	-29992	53650	51050	49700	47100	45750	50375	46425	211	14450	500	36820	50	1	42171403	19610	-2021.74	2.13	12	0.14	-23.00	21797.00	89400	20230621	-47.99	44550	20231102	4.38	89400	-47.99	20230621	44550	4.38	20231102	89400	-47.99	20230621	44550	4.38	20231102	2.08	N	112610	500	210 억	4914652	N	N	0	N	N
122	20231109	160722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48450	450	2	0.94	46441830400	926937	348.79	50500	52300	48350	62400	33600	48000	50104.13	12.08	0	-134116	52133	50066	49033	46966	45933	49550	46450	211	14400	500	36480	50	1	42171403	20432	-2106.52	2.22	12	2.20	-23.00	21797.00	89400	20230621	-45.81	44550	20231102	8.75	89400	-45.81	20230621	44550	8.75	20231102	89400	-45.81	20230621	44550	8.75	20231102	2.03	N	112610	500	210 억	5095125	N	N	18	N	N
123	20231109	150722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48500	500	2	1.04	44426040300	885353	333.15	50500	52300	48350	62400	33600	48000	50178.90	12.08	0	-136020	52133	50066	49033	46966	45933	49550	46450	211	14400	500	36480	50	1	42171403	20453	-2108.70	2.23	12	2.10	-23.00	21797.00	89400	20230621	-45.75	44550	20231102	8.87	89400	-45.75	20230621	44550	8.87	20231102	89400	-45.75	20230621	44550	8.87	20231102	2.03	N	112610	500	210 억	5095125	N	N	18	N	N
124	20231109	140720	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48500	500	2	1.04	41660063450	828361	311.70	50500	52300	48350	62400	33600	48000	50292.16	12.08	0	-135081	52133	50066	49033	46966	45933	49550	46450	211	14400	500	36480	50	1	42171403	20453	-2108.70	2.23	12	1.96	-23.00	21797.00	89400	20230621	-45.75	44550	20231102	8.87	89400	-45.75	20230621	44550	8.87	20231102	89400	-45.75	20230621	44550	8.87	20231102	2.03	N	112610	500	210 억	5095125	N	N	18	N	N
125	20231109	130723	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48800	800	2	1.67	38059152900	754444	283.89	50500	52300	48600	62400	33600	48000	50446.63	12.08	0	-104614	52133	50066	49033	46966	45933	49550	46450	211	14400	500	36480	50	1	42171403	20580	-2121.74	2.24	12	1.79	-23.00	21797.00	89400	20230621	-45.41	44550	20231102	9.54	89400	-45.41	20230621	44550	9.54	20231102	89400	-45.41	20230621	44550	9.54	20231102	2.03	N	112610	500	210 억	5095125	N	N	18	N	N
126	20231109	120727	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49000	1000	2	2.08	36238864250	717259	269.89	50500	52300	48600	62400	33600	48000	50524.10	12.08	0	-88097	52133	50066	49033	46966	45933	49550	46450	211	14400	500	36480	50	1	42171403	20664	-2130.43	2.25	12	1.70	-23.00	21797.00	89400	20230621	-45.19	44550	20231102	9.99	89400	-45.19	20230621	44550	9.99	20231102	89400	-45.19	20230621	44550	9.99	20231102	2.03	N	112610	500	210 억	5095125	N	N	18	N	N
127	20231109	110724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49000	1000	2	2.08	34318461200	678176	255.19	50500	52300	48600	62400	33600	48000	50604.07	12.08	0	-73985	52133	50066	49033	46966	45933	49550	46450	211	14400	500	36480	50	1	42171403	20664	-2130.43	2.25	12	1.61	-23.00	21797.00	89400	20230621	-45.19	44550	20231102	9.99	89400	-45.19	20230621	44550	9.99	20231102	89400	-45.19	20230621	44550	9.99	20231102	2.03	N	112610	500	210 억	5095125	N	N	18	N	N
128	20231109	100719	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49350	1350	2	2.81	27360462750	536326	201.81	50500	52300	49200	62400	33600	48000	51014.62	12.08	0	-54601	52133	50066	49033	46966	45933	49550	46450	211	14400	500	36480	50	1	42171403	20812	-2145.65	2.26	12	1.27	-23.00	21797.00	89400	20230621	-44.80	44550	20231102	10.77	89400	-44.80	20230621	44550	10.77	20231102	89400	-44.80	20230621	44550	10.77	20231102	2.03	N	112610	500	210 억	5095125	N	N	18	N	N
129	20231109	090725	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	51200	3200	2	6.67	12497677900	243113	91.48	50500	52300	50300	62400	33600	48000	51406.88	12.08	0	-18002	52133	50066	49033	46966	45933	49550	46450	211	14400	500	36480	100	1	42171403	21592	-2226.09	2.35	12	0.58	-23.00	21797.00	89400	20230621	-42.73	44550	20231102	14.93	89400	-42.73	20230621	44550	14.93	20231102	89400	-42.73	20230621	44550	14.93	20231102	2.03	N	112610	500	210 억	5095125	N	N	18	N	N
130	20231108	160716	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48000	-1500	5	-3.03	12126949350	247801	81.52	50100	51100	48000	64300	34650	49500	48945.21	12.25	0	-50164	53133	51316	50083	48266	47033	50700	47650	211	14800	500	37620	50	1	42171403	20242	-2086.96	2.20	12	0.59	-23.00	21797.00	89400	20230621	-46.31	44550	20231102	7.74	89400	-46.31	20230621	44550	7.74	20231102	89400	-46.31	20230621	44550	7.74	20231102	2.04	N	112610	500	210 억	5167412	N	N	18	N	N
131	20231108	150720	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48150	-1350	5	-2.73	11277078300	230118	75.70	50100	51100	48000	64300	34650	49500	49005.63	12.25	0	-46378	53133	51316	50083	48266	47033	50700	47650	211	14800	500	37620	50	1	42171403	20306	-2093.48	2.21	12	0.55	-23.00	21797.00	89400	20230621	-46.14	44550	20231102	8.08	89400	-46.14	20230621	44550	8.08	20231102	89400	-46.14	20230621	44550	8.08	20231102	2.04	N	112610	500	210 억	5167412	N	N	247	N	N
132	20231108	140717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48450	-1050	5	-2.12	9585610700	194997	64.15	50100	51100	48250	64300	34650	49500	49157.73	12.25	0	-44177	53133	51316	50083	48266	47033	50700	47650	211	14800	500	37620	50	1	42171403	20432	-2106.52	2.22	12	0.46	-23.00	21797.00	89400	20230621	-45.81	44550	20231102	8.75	89400	-45.81	20230621	44550	8.75	20231102	89400	-45.81	20230621	44550	8.75	20231102	2.04	N	112610	500	210 억	5167412	N	N	247	N	N
133	20231108	130715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48550	-950	5	-1.92	7834449850	158855	52.26	50100	51100	48500	64300	34650	49500	49318.25	12.25	0	-40424	53133	51316	50083	48266	47033	50700	47650	211	14800	500	37620	50	1	42171403	20474	-2110.87	2.23	12	0.38	-23.00	21797.00	89400	20230621	-45.69	44550	20231102	8.98	89400	-45.69	20230621	44550	8.98	20231102	89400	-45.69	20230621	44550	8.98	20231102	2.04	N	112610	500	210 억	5167412	N	N	247	N	N
134	20231108	120710	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48850	-650	5	-1.31	6424799700	129902	42.73	50100	51100	48650	64300	34650	49500	49458.82	12.25	0	-33920	53133	51316	50083	48266	47033	50700	47650	211	14800	500	37620	50	1	42171403	20601	-2123.91	2.24	12	0.31	-23.00	21797.00	89400	20230621	-45.36	44550	20231102	9.65	89400	-45.36	20230621	44550	9.65	20231102	89400	-45.36	20230621	44550	9.65	20231102	2.04	N	112610	500	210 억	5167412	N	N	247	N	N
135	20231108	110718	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	48700	-800	5	-1.62	5649003350	114014	37.51	50100	51100	48650	64300	34650	49500	49546.58	12.25	0	-34235	53133	51316	50083	48266	47033	50700	47650	211	14800	500	37620	50	1	42171403	20537	-2117.39	2.23	12	0.27	-23.00	21797.00	89400	20230621	-45.53	44550	20231102	9.32	89400	-45.53	20230621	44550	9.32	20231102	89400	-45.53	20230621	44550	9.32	20231102	2.04	N	112610	500	210 억	5167412	N	N	247	N	N
136	20231108	100718	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49150	-350	5	-0.71	4005902350	80435	26.46	50100	51100	49000	64300	34650	49500	49802.98	12.25	0	-26530	53133	51316	50083	48266	47033	50700	47650	211	14800	500	37620	50	1	42171403	20727	-2136.96	2.25	12	0.19	-23.00	21797.00	89400	20230621	-45.02	44550	20231102	10.33	89400	-45.02	20230621	44550	10.33	20231102	89400	-45.02	20230621	44550	10.33	20231102	2.04	N	112610	500	210 억	5167412	N	N	247	N	N
137	20231108	090714	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	600	2	1.21	1185060900	23496	7.73	50100	51100	49950	64300	34650	49500	50436.71	12.25	0	673	53133	51316	50083	48266	47033	50700	47650	211	14800	500	37620	100	1	42171403	21128	-2178.26	2.30	12	0.06	-23.00	21797.00	89400	20230621	-43.96	44550	20231102	12.46	89400	-43.96	20230621	44550	12.46	20231102	89400	-43.96	20230621	44550	12.46	20231102	2.04	N	112610	500	210 억	5167412	N	N	247	N	N
138	20231107	160717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49500	-1400	5	-2.75	15179472950	303028	64.74	50900	51900	48850	66100	35700	50900	50094.27	12.32	0	-11325	52533	51716	50083	49266	47633	52125	49675	211	15200	500	38680	50	1	42171403	20875	-2152.17	2.27	12	0.72	-23.00	21797.00	89400	20230621	-44.63	44550	20231102	11.11	89400	-44.63	20230621	44550	11.11	20231102	89400	-44.63	20230621	44550	11.11	20231102	2.06	N	112610	500	210 억	5195988	N	N	247	N	N
139	20231107	150717	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49550	-1350	5	-2.65	14248419850	284207	60.72	50900	51900	48850	66100	35700	50900	50133.95	12.32	0	-10507	52533	51716	50083	49266	47633	52125	49675	211	15200	500	38680	50	1	42171403	20896	-2154.35	2.27	12	0.67	-23.00	21797.00	89400	20230621	-44.57	44550	20231102	11.22	89400	-44.57	20230621	44550	11.22	20231102	89400	-44.57	20230621	44550	11.22	20231102	2.06	N	112610	500	210 억	5195988	N	N	110	N	N
140	20231107	140722	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49300	-1600	5	-3.14	12955156050	258038	55.13	50900	51900	48850	66100	35700	50900	50206.39	12.32	0	-6714	52533	51716	50083	49266	47633	52125	49675	211	15200	500	38680	50	1	42171403	20791	-2143.48	2.26	12	0.61	-23.00	21797.00	89400	20230621	-44.85	44550	20231102	10.66	89400	-44.85	20230621	44550	10.66	20231102	89400	-44.85	20230621	44550	10.66	20231102	2.06	N	112610	500	210 억	5195988	N	N	110	N	N
141	20231107	130719	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49200	-1700	5	-3.34	12050562850	239664	51.20	50900	51900	48850	66100	35700	50900	50281.07	12.32	0	-4658	52533	51716	50083	49266	47633	52125	49675	211	15200	500	38680	50	1	42171403	20748	-2139.13	2.26	12	0.57	-23.00	21797.00	89400	20230621	-44.97	44550	20231102	10.44	89400	-44.97	20230621	44550	10.44	20231102	89400	-44.97	20230621	44550	10.44	20231102	2.06	N	112610	500	210 억	5195988	N	N	110	N	N
142	20231107	120715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49150	-1750	5	-3.44	10816162800	214487	45.82	50900	51900	49000	66100	35700	50900	50428.06	12.32	0	747	52533	51716	50083	49266	47633	52125	49675	211	15200	500	38680	50	1	42171403	20727	-2136.96	2.25	12	0.51	-23.00	21797.00	89400	20230621	-45.02	44550	20231102	10.33	89400	-45.02	20230621	44550	10.33	20231102	89400	-45.02	20230621	44550	10.33	20231102	2.06	N	112610	500	210 억	5195988	N	N	110	N	N
143	20231107	110715	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49900	-1000	5	-1.96	8568279100	169012	36.11	50900	51900	49750	66100	35700	50900	50696.28	12.32	0	-833	52533	51716	50083	49266	47633	52125	49675	211	15200	500	38680	50	1	42171403	21044	-2169.57	2.29	12	0.40	-23.00	21797.00	89400	20230621	-44.18	44550	20231102	12.01	89400	-44.18	20230621	44550	12.01	20231102	89400	-44.18	20230621	44550	12.01	20231102	2.06	N	112610	500	210 억	5195988	N	N	110	N	N
144	20231107	100724	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50800	-100	5	-0.20	5736783600	112750	24.09	50900	51900	49950	66100	35700	50900	50880.56	12.32	0	-6780	52533	51716	50083	49266	47633	52125	49675	211	15200	500	38680	100	1	42171403	21423	-2208.70	2.33	12	0.27	-23.00	21797.00	89400	20230621	-43.18	44550	20231102	14.03	89400	-43.18	20230621	44550	14.03	20231102	89400	-43.18	20230621	44550	14.03	20231102	2.06	N	112610	500	210 억	5195988	N	N	110	N	N
145	20231107	090706	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50500	-400	5	-0.79	1827530000	36137	7.72	50900	51000	49950	66100	35700	50900	50572.27	12.32	0	-5424	52533	51716	50083	49266	47633	52125	49675	211	15200	500	38680	100	1	42171403	21297	-2195.65	2.32	12	0.09	-23.00	21797.00	89400	20230621	-43.51	44550	20231102	13.36	89400	-43.51	20230621	44550	13.36	20231102	89400	-43.51	20230621	44550	13.36	20231102	2.06	N	112610	500	210 억	5195988	N	N	110	N	N
146	20231106	160659	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50900	4100	2	8.76	23128369100	464073	148.26	48900	50900	48450	60800	32800	46800	49833.47	12.17	0	89526	48300	47550	46800	46050	45300	47925	46425	211	14000	500	35560	100	1	42171403	21465	-2213.04	2.34	12	1.10	-23.00	21797.00	89400	20230621	-43.06	44550	20231102	14.25	89400	-43.06	20230621	44550	14.25	20231102	89400	-43.06	20230621	44550	14.25	20231102	2.01	Y	112610	500	210 억	5130445	N	N	96	N	N
147	20231106	150703	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50400	3600	2	7.69	20453480900	411247	131.38	48900	50600	48450	60800	32800	46800	49735.27	12.17	0	84175	48300	47550	46800	46050	45300	47925	46425	211	14000	500	35560	100	1	42171403	21254	-2191.30	2.31	12	0.98	-23.00	21797.00	89400	20230621	-43.62	44550	20231102	13.13	89400	-43.62	20230621	44550	13.13	20231102	89400	-43.62	20230621	44550	13.13	20231102	2.01	Y	112610	500	210 억	5130445	N	N	53258	N	N
148	20231106	140701	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50100	3300	2	7.05	17496641950	352396	112.58	48900	50300	48450	60800	32800	46800	49650.51	12.17	0	85050	48300	47550	46800	46050	45300	47925	46425	211	14000	500	35560	100	1	42171403	21128	-2178.26	2.30	12	0.84	-23.00	21797.00	89400	20230621	-43.96	44550	20231102	12.46	89400	-43.96	20230621	44550	12.46	20231102	89400	-43.96	20230621	44550	12.46	20231102	2.01	Y	112610	500	210 억	5130445	N	N	53258	N	N
149	20231106	130708	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50000	3200	2	6.84	15539548900	313335	100.10	48900	50300	48450	60800	32800	46800	49594.04	12.17	0	74742	48300	47550	46800	46050	45300	47925	46425	211	14000	500	35560	100	1	42171403	21086	-2173.91	2.29	12	0.74	-23.00	21797.00	89400	20230621	-44.07	44550	20231102	12.23	89400	-44.07	20230621	44550	12.23	20231102	89400	-44.07	20230621	44550	12.23	20231102	2.01	Y	112610	500	210 억	5130445	N	N	53258	N	N
150	20231106	120705	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49850	3050	2	6.52	13953164150	281497	89.93	48900	50300	48450	60800	32800	46800	49567.72	12.17	0	71162	48300	47550	46800	46050	45300	47925	46425	211	14000	500	35560	50	1	42171403	21022	-2167.39	2.29	12	0.67	-23.00	21797.00	89400	20230621	-44.24	44550	20231102	11.90	89400	-44.24	20230621	44550	11.90	20231102	89400	-44.24	20230621	44550	11.90	20231102	2.01	Y	112610	500	210 억	5130445	N	N	53258	N	N
151	20231106	110703	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49950	3150	2	6.73	11837049650	239140	76.40	48900	50300	48450	60800	32800	46800	49498.41	12.17	0	55510	48300	47550	46800	46050	45300	47925	46425	211	14000	500	35560	50	1	42171403	21065	-2171.74	2.29	12	0.57	-23.00	21797.00	89400	20230621	-44.13	44550	20231102	12.12	89400	-44.13	20230621	44550	12.12	20231102	89400	-44.13	20230621	44550	12.12	20231102	2.01	Y	112610	500	210 억	5130445	N	N	53258	N	N
152	20231106	100641	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	50000	3200	2	6.84	8797738600	178159	56.92	48900	50300	48450	60800	32800	46800	49381.39	12.17	0	41574	48300	47550	46800	46050	45300	47925	46425	211	14000	500	35560	100	1	42171403	21086	-2173.91	2.29	12	0.42	-23.00	21797.00	89400	20230621	-44.07	44550	20231102	12.23	89400	-44.07	20230621	44550	12.23	20231102	89400	-44.07	20230621	44550	12.23	20231102	2.01	Y	112610	500	210 억	5130445	N	N	53258	N	N
153	20231106	090704	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	49150	2350	2	5.02	3080351400	62606	20.00	48900	49850	48450	60800	32800	46800	49202.18	12.17	0	12558	48300	47550	46800	46050	45300	47925	46425	211	14000	500	35560	50	1	42171403	20727	-2136.96	2.25	12	0.15	-23.00	21797.00	89400	20230621	-45.02	44550	20231102	10.33	89400	-45.02	20230621	44550	10.33	20231102	89400	-45.02	20230621	44550	10.33	20231102	2.01	Y	112610	500	210 억	5130445	N	N	53258	N	N
154	20231103	160655	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46800	1200	2	2.63	14577042100	311743	89.77	46400	47550	46050	59200	31950	45600	46759.73	12.17	0	34390	46500	46050	45300	44850	44100	46275	45075	211	13600	500	34650	50	1	42171403	19736	-2034.78	2.15	12	0.74	-23.00	21797.00	89400	20230621	-47.65	44550	20231102	5.05	89400	-47.65	20230621	44550	5.05	20231102	89400	-47.65	20230621	44550	5.05	20231102	2.00	Y	112610	500	210 억	5131680	N	N	53258	N	N
155	20231103	150653	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46550	950	2	2.08	13637310150	291627	83.98	46400	47550	46050	59200	31950	45600	46762.85	12.17	0	30838	46500	46050	45300	44850	44100	46275	45075	211	13600	500	34650	50	1	42171403	19631	-2023.91	2.14	12	0.69	-23.00	21797.00	89400	20230621	-47.93	44550	20231102	4.49	89400	-47.93	20230621	44550	4.49	20231102	89400	-47.93	20230621	44550	4.49	20231102	2.00	Y	112610	500	210 억	5131680	N	N	58063	N	N
156	20231103	140654	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46750	1150	2	2.52	11639224850	248826	71.65	46400	47550	46050	59200	31950	45600	46776.56	12.17	0	23108	46500	46050	45300	44850	44100	46275	45075	211	13600	500	34650	50	1	42171403	19715	-2032.61	2.14	12	0.59	-23.00	21797.00	89400	20230621	-47.71	44550	20231102	4.94	89400	-47.71	20230621	44550	4.94	20231102	89400	-47.71	20230621	44550	4.94	20231102	2.00	Y	112610	500	210 억	5131680	N	N	58063	N	N
157	20231103	130654	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46700	1100	2	2.41	10510825550	224655	64.69	46400	47550	46050	59200	31950	45600	46786.52	12.17	0	15838	46500	46050	45300	44850	44100	46275	45075	211	13600	500	34650	50	1	42171403	19694	-2030.43	2.14	12	0.53	-23.00	21797.00	89400	20230621	-47.76	44550	20231102	4.83	89400	-47.76	20230621	44550	4.83	20231102	89400	-47.76	20230621	44550	4.83	20231102	2.00	Y	112610	500	210 억	5131680	N	N	58063	N	N
158	20231103	120653	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46800	1200	2	2.63	9470348600	202376	58.28	46400	47550	46050	59200	31950	45600	46795.81	12.17	0	14278	46500	46050	45300	44850	44100	46275	45075	211	13600	500	34650	50	1	42171403	19736	-2034.78	2.15	12	0.48	-23.00	21797.00	89400	20230621	-47.65	44550	20231102	5.05	89400	-47.65	20230621	44550	5.05	20231102	89400	-47.65	20230621	44550	5.05	20231102	2.00	Y	112610	500	210 억	5131680	N	N	58063	N	N
159	20231103	110659	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46850	1250	2	2.74	8239732950	176110	50.71	46400	47550	46050	59200	31950	45600	46787.42	12.17	0	8527	46500	46050	45300	44850	44100	46275	45075	211	13600	500	34650	50	1	42171403	19757	-2036.96	2.15	12	0.42	-23.00	21797.00	89400	20230621	-47.60	44550	20231102	5.16	89400	-47.60	20230621	44550	5.16	20231102	89400	-47.60	20230621	44550	5.16	20231102	2.00	Y	112610	500	210 억	5131680	N	N	58063	N	N
160	20231103	100645	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46500	900	2	1.97	5906325300	126314	36.37	46400	47550	46050	59200	31950	45600	46759.07	12.17	0	261	46500	46050	45300	44850	44100	46275	45075	211	13600	500	34650	50	1	42171403	19610	-2021.74	2.13	12	0.30	-23.00	21797.00	89400	20230621	-47.99	44550	20231102	4.38	89400	-47.99	20230621	44550	4.38	20231102	89400	-47.99	20230621	44550	4.38	20231102	2.00	Y	112610	500	210 억	5131680	N	N	58063	N	N
161	20231103	090648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	47050	1450	2	3.18	2485639200	52823	15.21	46400	47550	46350	59200	31950	45600	47056.00	12.17	0	14888	46500	46050	45300	44850	44100	46275	45075	211	13600	500	34650	50	1	42171403	19842	-2045.65	2.16	12	0.13	-23.00	21797.00	89400	20230621	-47.37	44550	20231102	5.61	89400	-47.37	20230621	44550	5.61	20231102	89400	-47.37	20230621	44550	5.61	20231102	2.00	Y	112610	500	210 억	5131680	N	N	58063	N	N
162	20231102	160648	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45600	450	2	1.00	15655332600	345036	129.71	45300	45750	44550	58600	31650	45150	45372.86	12.04	0	55319	47583	46366	45633	44416	43683	46000	44050	211	13450	500	34310	50	1	42171403	19230	-1982.61	2.09	12	0.82	-23.00	21797.00	89400	20230621	-48.99	44550	20231102	2.36	89400	-48.99	20230621	44550	2.36	20231102	89400	-48.99	20230621	44550	2.36	20231102	1.97	Y	112610	500	210 억	5077974	N	N	58063	N	N
163	20231102	150655	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45450	300	2	0.66	13945823150	307515	115.60	45300	45750	44550	58600	31650	45150	45350.39	12.04	0	54319	47583	46366	45633	44416	43683	46000	44050	211	13450	500	34310	50	1	42171403	19167	-1976.09	2.09	12	0.73	-23.00	21797.00	89400	20230621	-49.16	44550	20231102	2.02	89400	-49.16	20230621	44550	2.02	20231102	89400	-49.16	20230621	44550	2.02	20231102	1.97	Y	112610	500	210 억	5077974	N	N	18173	N	N
164	20231102	140644	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45550	400	2	0.89	12147780200	267976	100.74	45300	45750	44550	58600	31650	45150	45331.94	12.04	0	42909	47583	46366	45633	44416	43683	46000	44050	211	13450	500	34310	50	1	42171403	19209	-1980.43	2.09	12	0.64	-23.00	21797.00	89400	20230621	-49.05	44550	20231102	2.24	89400	-49.05	20230621	44550	2.24	20231102	89400	-49.05	20230621	44550	2.24	20231102	1.97	Y	112610	500	210 억	5077974	N	N	18173	N	N
165	20231102	130649	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45500	350	2	0.78	9833527050	217236	81.66	45300	45750	44550	58600	31650	45150	45266.84	12.04	0	45925	47583	46366	45633	44416	43683	46000	44050	211	13450	500	34310	50	1	42171403	19188	-1978.26	2.09	12	0.52	-23.00	21797.00	89400	20230621	-49.11	44550	20231102	2.13	89400	-49.11	20230621	44550	2.13	20231102	89400	-49.11	20230621	44550	2.13	20231102	1.97	Y	112610	500	210 억	5077974	N	N	18173	N	N
166	20231102	120645	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45500	350	2	0.78	8953336400	197895	74.39	45300	45750	44550	58600	31650	45150	45243.10	12.04	0	39686	47583	46366	45633	44416	43683	46000	44050	211	13450	500	34310	50	1	42171403	19188	-1978.26	2.09	12	0.47	-23.00	21797.00	89400	20230621	-49.11	44550	20231102	2.13	89400	-49.11	20230621	44550	2.13	20231102	89400	-49.11	20230621	44550	2.13	20231102	1.97	Y	112610	500	210 억	5077974	N	N	18173	N	N
167	20231102	110645	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45550	400	2	0.89	7761194400	171670	64.54	45300	45750	44550	58600	31650	45150	45210.14	12.04	0	29082	47583	46366	45633	44416	43683	46000	44050	211	13450	500	34310	50	1	42171403	19209	-1980.43	2.09	12	0.41	-23.00	21797.00	89400	20230621	-49.05	44550	20231102	2.24	89400	-49.05	20230621	44550	2.24	20231102	89400	-49.05	20230621	44550	2.24	20231102	1.97	Y	112610	500	210 억	5077974	N	N	18173	N	N
168	20231102	100647	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45350	200	2	0.44	5859600050	129906	48.84	45300	45750	44550	58600	31650	45150	45106.29	12.04	0	12502	47583	46366	45633	44416	43683	46000	44050	211	13450	500	34310	50	1	42171403	19125	-1971.74	2.08	12	0.31	-23.00	21797.00	89400	20230621	-49.27	44550	20231102	1.80	89400	-49.27	20230621	44550	1.80	20231102	89400	-49.27	20230621	44550	1.80	20231102	1.97	Y	112610	500	210 억	5077974	N	N	18173	N	N
169	20231102	090650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45400	250	2	0.55	949730400	20928	7.87	45300	45750	45150	58600	31650	45150	45386.60	12.04	0	2971	47583	46366	45633	44416	43683	46000	44050	211	13450	500	34310	50	1	42171403	19146	-1973.91	2.08	12	0.05	-23.00	21797.00	89400	20230621	-49.22	44900	20231101	1.11	89400	-49.22	20230621	44900	1.11	20231101	89400	-49.22	20230621	44900	1.11	20231101	1.97	Y	112610	500	210 억	5077974	N	N	18173	N	N
170	20231101	160644	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45150	-550	5	-1.20	11626438200	254707	79.47	45750	46850	44900	59400	32000	45700	45647.40	11.96	0	-39368	48500	47100	46050	44650	43600	46575	44125	211	13700	500	34730	50	1	42171403	19040	-1963.04	2.07	12	0.60	-23.00	21797.00	89400	20230621	-49.50	44900	20231101	0.56	89400	-49.50	20230621	44900	0.56	20231101	89400	-49.50	20230621	44900	0.56	20231101	1.98	Y	112610	500	210 억	5044701	N	N	17930	N	N
171	20231101	150644	55	30.00	KOSPI200	신저가	기계	N	N	N	Y	40	Y	45000	-700	5	-1.53	10744470100	235130	73.37	45750	46850	44900	59400	32000	45700	45695.87	11.96	0	-40020	48500	47100	46050	44650	43600	46575	44125	211	13700	500	34730	50	1	42171403	18977	-1956.52	2.06	12	0.56	-23.00	21797.00	89400	20230621	-49.66	44900	20231101	0.22	89400	-49.66	20230621	44900	0.22	20231101	89400	-49.66	20230621	44900	0.22	20231101	1.98	Y	112610	500	210 억	5044701	N	N	23367	N	N
172	20231101	140639	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45400	-300	5	-0.66	8418330550	183571	57.28	45750	46850	45150	59400	32000	45700	45858.72	11.96	0	-23848	48500	47100	46050	44650	43600	46575	44125	211	13700	500	34730	50	1	42171403	19146	-1973.91	2.08	12	0.44	-23.00	21797.00	89400	20230621	-49.22	45000	20231031	0.89	89400	-49.22	20230621	45000	0.89	20231031	89400	-49.22	20230621	45000	0.89	20231031	1.98	Y	112610	500	210 억	5044701	N	N	23367	N	N
173	20231101	130644	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45550	-150	5	-0.33	7222132850	157222	49.06	45750	46850	45150	59400	32000	45700	45935.89	11.96	0	-23380	48500	47100	46050	44650	43600	46575	44125	211	13700	500	34730	50	1	42171403	19209	-1980.43	2.09	12	0.37	-23.00	21797.00	89400	20230621	-49.05	45000	20231031	1.22	89400	-49.05	20230621	45000	1.22	20231031	89400	-49.05	20230621	45000	1.22	20231031	1.98	Y	112610	500	210 억	5044701	N	N	23367	N	N
174	20231101	120658	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45500	-200	5	-0.44	6732421850	146488	45.71	45750	46850	45150	59400	32000	45700	45958.86	11.96	0	-18738	48500	47100	46050	44650	43600	46575	44125	211	13700	500	34730	50	1	42171403	19188	-1978.26	2.09	12	0.35	-23.00	21797.00	89400	20230621	-49.11	45000	20231031	1.11	89400	-49.11	20230621	45000	1.11	20231031	89400	-49.11	20230621	45000	1.11	20231031	1.98	Y	112610	500	210 억	5044701	N	N	23367	N	N
175	20231101	110703	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	45300	-400	5	-0.88	5316620350	115271	35.97	45750	46850	45250	59400	32000	45700	46122.79	11.96	0	-18931	48500	47100	46050	44650	43600	46575	44125	211	13700	500	34730	50	1	42171403	19104	-1969.57	2.08	12	0.27	-23.00	21797.00	89400	20230621	-49.33	45000	20231031	0.67	89400	-49.33	20230621	45000	0.67	20231031	89400	-49.33	20230621	45000	0.67	20231031	1.98	Y	112610	500	210 억	5044701	N	N	23367	N	N
176	20231101	100654	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46200	500	2	1.09	3067541550	66045	20.61	45750	46850	45750	59400	32000	45700	46446.23	11.96	0	493	48500	47100	46050	44650	43600	46575	44125	211	13700	500	34730	50	1	42171403	19483	-2008.70	2.12	12	0.16	-23.00	21797.00	89400	20230621	-48.32	45000	20231031	2.67	89400	-48.32	20230621	45000	2.67	20231031	89400	-48.32	20230621	45000	2.67	20231031	1.98	Y	112610	500	210 억	5044701	N	N	23367	N	N
177	20231101	090654	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	46450	750	2	1.64	671006550	14503	4.53	45750	46500	45750	59400	32000	45700	46266.74	11.96	0	3249	48500	47100	46050	44650	43600	46575	44125	211	13700	500	34730	50	1	42171403	19589	-2019.57	2.13	12	0.03	-23.00	21797.00	89400	20230621	-48.04	45000	20231031	3.22	89400	-48.04	20230621	45000	3.22	20231031	89400	-48.04	20230621	45000	3.22	20231031	1.98	Y	112610	500	210 억	5044701	N	N	23367	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History