KissMeData/018880/price/prices-20230701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	10	2	0.12	5900739180	694171	106.74	8610	8610	8430	11070	5970	8520	8500.39	16.65	0	137635	8740	8630	8540	8430	8340	8685	8485	534	2550	100	6300	10	1	533800000	45533	224.47	2.04	12	0.13	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88859594	N	N	22213	N	00	N
3	20230731	150329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8550	30	2	0.35	4297110380	506220	77.84	8610	8610	8430	11070	5970	8520	8488.62	16.65	0	37855	8740	8630	8540	8430	8340	8685	8485	534	2550	100	6300	10	1	533800000	45640	225.00	2.04	12	0.09	38.00	4191.00	11950	20220908	-28.45	7100	20221017	20.42	10170	-15.93	20230510	8000	6.88	20230103	11950	-28.45	20220908	7100	20.42	20221017	0.12	Y	018880	100	533 억		88859594	N	N	40958	N	00	N
4	20230731	140329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8480	-40	5	-0.47	3311734510	390258	60.01	8610	8610	8430	11070	5970	8520	8486.01	16.65	0	12014	8740	8630	8540	8430	8340	8685	8485	534	2550	100	6300	10	1	533800000	45266	223.16	2.02	12	0.07	38.00	4191.00	11950	20220908	-29.04	7100	20221017	19.44	10170	-16.62	20230510	8000	6.00	20230103	11950	-29.04	20220908	7100	19.44	20221017	0.12	Y	018880	100	533 억		88859594	N	N	40958	N	00	N
5	20230731	130331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8480	-40	5	-0.47	2807647780	330768	50.86	8610	8610	8430	11070	5970	8520	8488.27	16.65	0	-4518	8740	8630	8540	8430	8340	8685	8485	534	2550	100	6300	10	1	533800000	45266	223.16	2.02	12	0.06	38.00	4191.00	11950	20220908	-29.04	7100	20221017	19.44	10170	-16.62	20230510	8000	6.00	20230103	11950	-29.04	20220908	7100	19.44	20221017	0.12	Y	018880	100	533 억		88859594	N	N	40958	N	00	N
6	20230731	120333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8490	-30	5	-0.35	2427376710	285917	43.97	8610	8610	8430	11070	5970	8520	8489.79	16.65	0	520	8740	8630	8540	8430	8340	8685	8485	534	2550	100	6300	10	1	533800000	45320	223.42	2.03	12	0.05	38.00	4191.00	11950	20220908	-28.95	7100	20221017	19.58	10170	-16.52	20230510	8000	6.12	20230103	11950	-28.95	20220908	7100	19.58	20221017	0.12	Y	018880	100	533 억		88859594	N	N	40958	N	00	N
7	20230731	110333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8500	-20	5	-0.23	2128876840	250750	38.56	8610	8610	8430	11070	5970	8520	8490.04	16.65	0	-5843	8740	8630	8540	8430	8340	8685	8485	534	2550	100	6300	10	1	533800000	45373	223.68	2.03	12	0.05	38.00	4191.00	11950	20220908	-28.87	7100	20221017	19.72	10170	-16.42	20230510	8000	6.25	20230103	11950	-28.87	20220908	7100	19.72	20221017	0.12	Y	018880	100	533 억		88859594	N	N	40958	N	00	N
8	20230731	100333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8470	-50	5	-0.59	1453379880	171258	26.33	8610	8610	8430	11070	5970	8520	8486.49	16.65	0	-25157	8740	8630	8540	8430	8340	8685	8485	534	2550	100	6300	10	1	533800000	45213	222.89	2.02	12	0.03	38.00	4191.00	11950	20220908	-29.12	7100	20221017	19.30	10170	-16.72	20230510	8000	5.88	20230103	11950	-29.12	20220908	7100	19.30	20221017	0.12	Y	018880	100	533 억		88859594	N	N	40958	N	00	N
9	20230731	090329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8540	20	2	0.23	53505760	6228	0.96	8610	8610	8530	11070	5970	8520	8591.16	16.65	0	-11606	8740	8630	8540	8430	8340	8685	8485	534	2550	100	6300	10	1	533800000	45587	224.74	2.04	12	0.00	38.00	4191.00	11950	20220908	-28.54	7100	20221017	20.28	10170	-16.03	20230510	8000	6.75	20230103	11950	-28.54	20220908	7100	20.28	20221017	0.12	Y	018880	100	533 억		88859594	N	N	40958	N	00	N
10	20230728	160331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	-60	5	-0.70	4716771620	552588	73.37	8490	8650	8450	11150	6010	8580	8535.79	16.63	0	-38031	8960	8770	8530	8340	8100	8865	8435	534	2570	100	6340	10	1	533800000	45480	224.21	2.03	12	0.10	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		88774091	N	N	40958	N	00	N
11	20230728	150330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8490	-90	5	-1.05	4257698930	498651	66.21	8490	8650	8450	11150	6010	8580	8538.43	16.63	0	-34481	8960	8770	8530	8340	8100	8865	8435	534	2570	100	6340	10	1	533800000	45320	223.42	2.03	12	0.09	38.00	4191.00	11950	20220908	-28.95	7100	20221017	19.58	10170	-16.52	20230510	8000	6.12	20230103	11950	-28.95	20220908	7100	19.58	20221017	0.12	Y	018880	100	533 억		88774091	N	N	50009	N	00	N
12	20230728	140330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	-50	5	-0.58	3488237420	408198	54.20	8490	8650	8450	11150	6010	8580	8545.45	16.63	0	-13026	8960	8770	8530	8340	8100	8865	8435	534	2570	100	6340	10	1	533800000	45533	224.47	2.04	12	0.08	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88774091	N	N	50009	N	00	N
13	20230728	130330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8580	0	3	0.00	2964556150	346948	46.06	8490	8650	8450	11150	6010	8580	8544.67	16.63	0	-7923	8960	8770	8530	8340	8100	8865	8435	534	2570	100	6340	10	1	533800000	45800	225.79	2.05	12	0.06	38.00	4191.00	11950	20220908	-28.20	7100	20221017	20.85	10170	-15.63	20230510	8000	7.25	20230103	11950	-28.20	20220908	7100	20.85	20221017	0.12	Y	018880	100	533 억		88774091	N	N	50009	N	00	N
14	20230728	120327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8590	10	2	0.12	2343918490	274809	36.49	8490	8640	8450	11150	6010	8580	8529.26	16.63	0	-2897	8960	8770	8530	8340	8100	8865	8435	534	2570	100	6340	10	1	533800000	45853	226.05	2.05	12	0.05	38.00	4191.00	11950	20220908	-28.12	7100	20221017	20.99	10170	-15.54	20230510	8000	7.37	20230103	11950	-28.12	20220908	7100	20.99	20221017	0.12	Y	018880	100	533 억		88774091	N	N	50009	N	00	N
15	20230728	110331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	-50	5	-0.58	1967590230	230820	30.65	8490	8640	8450	11150	6010	8580	8524.34	16.63	0	-15174	8960	8770	8530	8340	8100	8865	8435	534	2570	100	6340	10	1	533800000	45533	224.47	2.04	12	0.04	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88774091	N	N	50009	N	00	N
16	20230728	100329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	-50	5	-0.58	1368979750	160583	21.32	8490	8640	8450	11150	6010	8580	8525.05	16.63	0	-13137	8960	8770	8530	8340	8100	8865	8435	534	2570	100	6340	10	1	533800000	45533	224.47	2.04	12	0.03	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88774091	N	N	50009	N	00	N
17	20230728	090331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	-60	5	-0.70	153826850	18124	2.41	8490	8530	8450	11150	6010	8580	8487.26	16.63	0	-4738	8960	8770	8530	8340	8100	8865	8435	534	2570	100	6340	10	1	533800000	45480	224.21	2.03	12	0.00	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		88774091	N	N	50009	N	00	N
18	20230727	160329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8580	170	2	2.02	6425324680	750525	52.45	8290	8720	8290	10930	5890	8410	8561.07	16.63	-213714	1039	8743	8576	8343	8176	7943	8460	8060	534	2520	100	6220	10	1	533800000	45800	225.79	2.05	12	0.14	38.00	4191.00	11950	20220908	-28.20	7100	20221017	20.85	10170	-15.63	20230510	8000	7.25	20230103	11950	-28.20	20220908	7100	20.85	20221017	0.12	Y	018880	100	533 억		88793001	N	N	50009	N	00	N
19	20230727	150328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	120	2	1.43	5205745440	608277	42.51	8290	8720	8290	10930	5890	8410	8558.18	16.63	-213714	16557	8743	8576	8343	8176	7943	8460	8060	534	2520	100	6220	10	1	533800000	45533	224.47	2.04	12	0.11	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88793001	N	N	134807	N	00	N
20	20230727	140326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8540	130	2	1.55	4659417260	544173	38.03	8290	8720	8290	10930	5890	8410	8562.38	16.63	-213714	17508	8743	8576	8343	8176	7943	8460	8060	534	2520	100	6220	10	1	533800000	45587	224.74	2.04	12	0.10	38.00	4191.00	11950	20220908	-28.54	7100	20221017	20.28	10170	-16.03	20230510	8000	6.75	20230103	11950	-28.54	20220908	7100	20.28	20221017	0.12	Y	018880	100	533 억		88793001	N	N	134807	N	00	N
21	20230727	130328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8600	190	2	2.26	3923706080	458322	32.03	8290	8720	8290	10930	5890	8410	8561.02	16.63	-213714	26205	8743	8576	8343	8176	7943	8460	8060	534	2520	100	6220	10	1	533800000	45907	226.32	2.05	12	0.09	38.00	4191.00	11950	20220908	-28.03	7100	20221017	21.13	10170	-15.44	20230510	8000	7.50	20230103	11950	-28.03	20220908	7100	21.13	20221017	0.12	Y	018880	100	533 억		88793001	N	N	134807	N	00	N
22	20230727	120330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8630	220	2	2.62	3233759300	377967	26.41	8290	8720	8290	10930	5890	8410	8555.67	16.63	-213714	33712	8743	8576	8343	8176	7943	8460	8060	534	2520	100	6220	10	1	533800000	46067	227.11	2.06	12	0.07	38.00	4191.00	11950	20220908	-27.78	7100	20221017	21.55	10170	-15.14	20230510	8000	7.88	20230103	11950	-27.78	20220908	7100	21.55	20221017	0.12	Y	018880	100	533 억		88793001	N	N	134807	N	00	N
23	20230727	110327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8550	140	2	1.66	2520173340	294713	20.60	8290	8720	8290	10930	5890	8410	8551.28	16.63	-213714	29652	8743	8576	8343	8176	7943	8460	8060	534	2520	100	6220	10	1	533800000	45640	225.00	2.04	12	0.06	38.00	4191.00	11950	20220908	-28.45	7100	20221017	20.42	10170	-15.93	20230510	8000	6.88	20230103	11950	-28.45	20220908	7100	20.42	20221017	0.12	Y	018880	100	533 억		88793001	N	N	134807	N	00	N
24	20230727	100329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	110	2	1.31	2037686560	238224	16.65	8290	8720	8290	10930	5890	8410	8553.66	16.63	-213714	14906	8743	8576	8343	8176	7943	8460	8060	534	2520	100	6220	10	1	533800000	45480	224.21	2.03	12	0.04	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		88793001	N	N	134807	N	00	N
25	20230727	090328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8500	90	2	1.07	302383400	35810	2.50	8290	8520	8290	10930	5890	8410	8444.10	16.63	-213714	15485	8743	8576	8343	8176	7943	8460	8060	534	2520	100	6220	10	1	533800000	45373	223.68	2.03	12	0.01	38.00	4191.00	11950	20220908	-28.87	7100	20221017	19.72	10170	-16.42	20230510	8000	6.25	20230103	11950	-28.87	20220908	7100	19.72	20221017	0.12	Y	018880	100	533 억		88793001	N	N	134807	N	00	N
26	20230726	160326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8410	-170	5	-1.98	11861140770	1429335	202.95	8510	8510	8110	11150	6010	8580	8298.21	16.67	0	-153977	8826	8702	8616	8492	8406	8660	8450	534	2570	100	6340	10	1	533800000	44893	221.32	2.01	12	0.27	38.00	4191.00	11950	20220908	-29.62	7100	20221017	18.45	10170	-17.31	20230510	8000	5.12	20230103	11950	-29.62	20220908	7100	18.45	20221017	0.11	Y	018880	100	533 억		89006715	N	N	134807	N	00	N
27	20230726	150328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8390	-190	5	-2.21	10543163800	1272782	180.72	8510	8510	8110	11150	6010	8580	8283.56	16.67	0	-121618	8826	8702	8616	8492	8406	8660	8450	534	2570	100	6340	10	1	533800000	44786	220.79	2.00	12	0.24	38.00	4191.00	11950	20220908	-29.79	7100	20221017	18.17	10170	-17.50	20230510	8000	4.88	20230103	11950	-29.79	20220908	7100	18.17	20221017	0.11	Y	018880	100	533 억		89006715	N	N	92494	N	00	N
28	20230726	140328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8310	-270	5	-3.15	9075431810	1096668	155.72	8510	8510	8110	11150	6010	8580	8275.46	16.67	0	-155231	8826	8702	8616	8492	8406	8660	8450	534	2570	100	6340	10	1	533800000	44359	218.68	1.98	12	0.21	38.00	4191.00	11950	20220908	-30.46	7100	20221017	17.04	10170	-18.29	20230510	8000	3.88	20230103	11950	-30.46	20220908	7100	17.04	20221017	0.11	Y	018880	100	533 억		89006715	N	N	92494	N	00	N
29	20230726	130325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8240	-340	5	-3.96	6608598100	801091	113.75	8510	8510	8110	11150	6010	8580	8249.50	16.67	0	-93433	8826	8702	8616	8492	8406	8660	8450	534	2570	100	6340	10	1	533800000	43985	216.84	1.97	12	0.15	38.00	4191.00	11950	20220908	-31.05	7100	20221017	16.06	10170	-18.98	20230510	8000	3.00	20230103	11950	-31.05	20220908	7100	16.06	20221017	0.11	Y	018880	100	533 억		89006715	N	N	92494	N	00	N
30	20230726	120328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8280	-300	5	-3.50	5587269750	677284	96.17	8510	8510	8110	11150	6010	8580	8249.52	16.67	0	-121902	8826	8702	8616	8492	8406	8660	8450	534	2570	100	6340	10	1	533800000	44199	217.89	1.98	12	0.13	38.00	4191.00	11950	20220908	-30.71	7100	20221017	16.62	10170	-18.58	20230510	8000	3.50	20230103	11950	-30.71	20220908	7100	16.62	20221017	0.11	Y	018880	100	533 억		89006715	N	N	92494	N	00	N
31	20230726	110326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8220	-360	5	-4.20	4906688090	594926	84.47	8510	8510	8110	11150	6010	8580	8247.56	16.67	0	-122592	8826	8702	8616	8492	8406	8660	8450	534	2570	100	6340	10	1	533800000	43878	216.32	1.96	12	0.11	38.00	4191.00	11950	20220908	-31.21	7100	20221017	15.77	10170	-19.17	20230510	8000	2.75	20230103	11950	-31.21	20220908	7100	15.77	20221017	0.11	Y	018880	100	533 억		89006715	N	N	92494	N	00	N
32	20230726	100328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8200	-380	5	-4.43	3078136100	371061	52.69	8510	8510	8190	11150	6010	8580	8295.50	16.67	0	-81025	8826	8702	8616	8492	8406	8660	8450	534	2570	100	6340	10	1	533800000	43772	215.79	1.96	12	0.07	38.00	4191.00	11950	20220908	-31.38	7100	20221017	15.49	10170	-19.37	20230510	8000	2.50	20230103	11950	-31.38	20220908	7100	15.49	20221017	0.11	Y	018880	100	533 억		89006715	N	N	92494	N	00	N
33	20230726	090324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8410	-170	5	-1.98	256190580	30318	4.30	8510	8510	8380	11150	6010	8580	8450.11	16.67	0	-11271	8826	8702	8616	8492	8406	8660	8450	534	2570	100	6340	10	1	533800000	44893	221.32	2.01	12	0.01	38.00	4191.00	11950	20220908	-29.62	7100	20221017	18.45	10170	-17.31	20230510	8000	5.12	20230103	11950	-29.62	20220908	7100	18.45	20221017	0.11	Y	018880	100	533 억		89006715	N	N	92494	N	00	N
34	20230725	160324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8580	-130	5	-1.49	6057931870	703144	86.63	8680	8740	8530	11320	6100	8710	8615.49	16.68	0	60427	9150	8930	8800	8580	8450	8865	8515	534	2610	100	6440	10	1	533800000	45800	225.79	2.05	12	0.13	38.00	4191.00	11950	20220908	-28.20	7100	20221017	20.85	10170	-15.63	20230510	8000	7.25	20230103	11950	-28.20	20220908	7100	20.85	20221017	0.11	Y	018880	100	533 억		89051139	N	N	92494	N	00	N
35	20230725	150322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8550	-160	5	-1.84	5571726280	646433	79.65	8680	8740	8530	11320	6100	8710	8619.17	16.68	0	64122	9150	8930	8800	8580	8450	8865	8515	534	2610	100	6440	10	1	533800000	45640	225.00	2.04	12	0.12	38.00	4191.00	11950	20220908	-28.45	7100	20221017	20.42	10170	-15.93	20230510	8000	6.88	20230103	11950	-28.45	20220908	7100	20.42	20221017	0.11	Y	018880	100	533 억		89051139	N	N	32150	N	00	N
36	20230725	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8600	-110	5	-1.26	4304936480	498594	61.43	8680	8740	8550	11320	6100	8710	8634.13	16.68	0	41064	9150	8930	8800	8580	8450	8865	8515	534	2610	100	6440	10	1	533800000	45907	226.32	2.05	12	0.09	38.00	4191.00	11950	20220908	-28.03	7100	20221017	21.13	10170	-15.44	20230510	8000	7.50	20230103	11950	-28.03	20220908	7100	21.13	20221017	0.11	Y	018880	100	533 억		89051139	N	N	32150	N	00	N
37	20230725	130325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8670	-40	5	-0.46	3687065660	426957	52.60	8680	8740	8550	11320	6100	8710	8635.66	16.68	0	30425	9150	8930	8800	8580	8450	8865	8515	534	2610	100	6440	10	1	533800000	46280	228.16	2.07	12	0.08	38.00	4191.00	11950	20220908	-27.45	7100	20221017	22.11	10170	-14.75	20230510	8000	8.38	20230103	11950	-27.45	20220908	7100	22.11	20221017	0.11	Y	018880	100	533 억		89051139	N	N	32150	N	00	N
38	20230725	120325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8630	-80	5	-0.92	3263476690	377998	46.57	8680	8740	8550	11320	6100	8710	8633.56	16.68	0	16923	9150	8930	8800	8580	8450	8865	8515	534	2610	100	6440	10	1	533800000	46067	227.11	2.06	12	0.07	38.00	4191.00	11950	20220908	-27.78	7100	20221017	21.55	10170	-15.14	20230510	8000	7.88	20230103	11950	-27.78	20220908	7100	21.55	20221017	0.11	Y	018880	100	533 억		89051139	N	N	32150	N	00	N
39	20230725	110323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8640	-70	5	-0.80	2746547740	318196	39.20	8680	8740	8550	11320	6100	8710	8631.59	16.68	0	12569	9150	8930	8800	8580	8450	8865	8515	534	2610	100	6440	10	1	533800000	46120	227.37	2.06	12	0.06	38.00	4191.00	11950	20220908	-27.70	7100	20221017	21.69	10170	-15.04	20230510	8000	8.00	20230103	11950	-27.70	20220908	7100	21.69	20221017	0.11	Y	018880	100	533 억		89051139	N	N	32150	N	00	N
40	20230725	100324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8650	-60	5	-0.69	1707348310	197365	24.32	8680	8740	8590	11320	6100	8710	8650.68	16.68	0	7997	9150	8930	8800	8580	8450	8865	8515	534	2610	100	6440	10	1	533800000	46174	227.63	2.06	12	0.04	38.00	4191.00	11950	20220908	-27.62	7100	20221017	21.83	10170	-14.95	20230510	8000	8.12	20230103	11950	-27.62	20220908	7100	21.83	20221017	0.11	Y	018880	100	533 억		89051139	N	N	32150	N	00	N
41	20230725	090324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8600	-110	5	-1.26	364012330	41994	5.17	8680	8740	8600	11320	6100	8710	8668.07	16.68	0	-739	9150	8930	8800	8580	8450	8865	8515	534	2610	100	6440	10	1	533800000	45907	226.32	2.05	12	0.01	38.00	4191.00	11950	20220908	-28.03	7100	20221017	21.13	10170	-15.44	20230510	8000	7.50	20230103	11950	-28.03	20220908	7100	21.13	20221017	0.11	Y	018880	100	533 억		89051139	N	N	32150	N	00	N
42	20230724	160323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8710	-300	5	-3.33	7095694380	809687	155.54	9010	9020	8670	11710	6310	9010	8763.52	16.71	13175	-87995	9183	9096	8993	8906	8803	9045	8855	534	2700	100	6660	10	1	533800000	46494	229.21	2.08	12	0.15	38.00	4191.00	11950	20220908	-27.11	7100	20221017	22.68	10170	-14.36	20230510	8000	8.88	20230103	11950	-27.11	20220908	7100	22.68	20221017	0.11	Y	018880	100	533 억		89213546	N	N	32150	N	00	N
43	20230724	150322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8720	-290	5	-3.22	6640646400	757464	145.50	9010	9020	8670	11710	6310	9010	8766.94	16.71	13175	-77233	9183	9096	8993	8906	8803	9045	8855	534	2700	100	6660	10	1	533800000	46547	229.47	2.08	12	0.14	38.00	4191.00	11950	20220908	-27.03	7100	20221017	22.82	10170	-14.26	20230510	8000	9.00	20230103	11950	-27.03	20220908	7100	22.82	20221017	0.11	Y	018880	100	533 억		89213546	N	N	31332	N	00	N
44	20230724	140321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8730	-280	5	-3.11	6095791660	695098	133.52	9010	9020	8670	11710	6310	9010	8769.68	16.71	13175	-70925	9183	9096	8993	8906	8803	9045	8855	534	2700	100	6660	10	1	533800000	46601	229.74	2.08	12	0.13	38.00	4191.00	11950	20220908	-26.95	7100	20221017	22.96	10170	-14.16	20230510	8000	9.12	20230103	11950	-26.95	20220908	7100	22.96	20221017	0.11	Y	018880	100	533 억		89213546	N	N	31332	N	00	N
45	20230724	130322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8720	-290	5	-3.22	4888989440	556456	106.89	9010	9020	8710	11710	6310	9010	8785.94	16.71	13175	-55369	9183	9096	8993	8906	8803	9045	8855	534	2700	100	6660	10	1	533800000	46547	229.47	2.08	12	0.10	38.00	4191.00	11950	20220908	-27.03	7100	20221017	22.82	10170	-14.26	20230510	8000	9.00	20230103	11950	-27.03	20220908	7100	22.82	20221017	0.11	Y	018880	100	533 억		89213546	N	N	31332	N	00	N
46	20230724	120321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8760	-250	5	-2.77	3837699280	436136	83.78	9010	9020	8760	11710	6310	9010	8799.31	16.71	13175	-21415	9183	9096	8993	8906	8803	9045	8855	534	2700	100	6660	10	1	533800000	46761	230.53	2.09	12	0.08	38.00	4191.00	11950	20220908	-26.69	7100	20221017	23.38	10170	-13.86	20230510	8000	9.50	20230103	11950	-26.69	20220908	7100	23.38	20221017	0.11	Y	018880	100	533 억		89213546	N	N	31332	N	00	N
47	20230724	110324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8800	-210	5	-2.33	3111417420	353376	67.88	9010	9020	8760	11710	6310	9010	8804.83	16.71	13175	6955	9183	9096	8993	8906	8803	9045	8855	534	2700	100	6660	10	1	533800000	46974	231.58	2.10	12	0.07	38.00	4191.00	11950	20220908	-26.36	7100	20221017	23.94	10170	-13.47	20230510	8000	10.00	20230103	11950	-26.36	20220908	7100	23.94	20221017	0.11	Y	018880	100	533 억		89213546	N	N	31332	N	00	N
48	20230724	100320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8810	-200	5	-2.22	2153052810	244382	46.94	9010	9020	8760	11710	6310	9010	8810.19	16.71	13175	19607	9183	9096	8993	8906	8803	9045	8855	534	2700	100	6660	10	1	533800000	47028	231.84	2.10	12	0.05	38.00	4191.00	11950	20220908	-26.28	7100	20221017	24.08	10170	-13.37	20230510	8000	10.12	20230103	11950	-26.28	20220908	7100	24.08	20221017	0.11	Y	018880	100	533 억		89213546	N	N	31332	N	00	N
49	20230724	090321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8860	-150	5	-1.66	291221560	32710	6.28	9010	9020	8840	11710	6310	9010	8903.10	16.71	13175	-7323	9183	9096	8993	8906	8803	9045	8855	534	2700	100	6660	10	1	533800000	47295	233.16	2.11	12	0.01	38.00	4191.00	11950	20220908	-25.86	7100	20221017	24.79	10170	-12.88	20230510	8000	10.75	20230103	11950	-25.86	20220908	7100	24.79	20221017	0.11	Y	018880	100	533 억		89213546	N	N	31332	N	00	N
50	20230721	160319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9010	-50	5	-0.55	4677117720	520232	75.52	9030	9080	8890	11770	6350	9060	8990.41	16.72	826	81806	9186	9122	9086	9022	8986	9155	9055	534	2710	100	6700	10	1	533800000	48095	237.11	2.15	12	0.10	38.00	4191.00	11950	20220908	-24.60	7100	20221017	26.90	10170	-11.41	20230510	8000	12.62	20230103	11950	-24.60	20220908	7100	26.90	20221017	0.11	Y	018880	100	533 억		89232206	N	N	31332	N	00	N
51	20230721	150322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9020	-40	5	-0.44	4031530760	448462	65.10	9030	9080	8890	11770	6350	9060	8989.67	16.72	826	60314	9186	9122	9086	9022	8986	9155	9055	534	2710	100	6700	10	1	533800000	48149	237.37	2.15	12	0.08	38.00	4191.00	11950	20220908	-24.52	7100	20221017	27.04	10170	-11.31	20230510	8000	12.75	20230103	11950	-24.52	20220908	7100	27.04	20221017	0.11	Y	018880	100	533 억		89232206	N	N	33985	N	00	N
52	20230721	140320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8990	-70	5	-0.77	3455903760	384520	55.82	9030	9080	8890	11770	6350	9060	8987.57	16.72	826	48781	9186	9122	9086	9022	8986	9155	9055	534	2710	100	6700	10	1	533800000	47989	236.58	2.15	12	0.07	38.00	4191.00	11950	20220908	-24.77	7100	20221017	26.62	10170	-11.60	20230510	8000	12.38	20230103	11950	-24.77	20220908	7100	26.62	20221017	0.11	Y	018880	100	533 억		89232206	N	N	33985	N	00	N
53	20230721	130320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8980	-80	5	-0.88	2846384040	316593	45.96	9030	9080	8890	11770	6350	9060	8990.66	16.72	826	35358	9186	9122	9086	9022	8986	9155	9055	534	2710	100	6700	10	1	533800000	47935	236.32	2.14	12	0.06	38.00	4191.00	11950	20220908	-24.85	7100	20221017	26.48	10170	-11.70	20230510	8000	12.25	20230103	11950	-24.85	20220908	7100	26.48	20221017	0.11	Y	018880	100	533 억		89232206	N	N	33985	N	00	N
54	20230721	120324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9010	-50	5	-0.55	2480548970	275917	40.05	9030	9080	8890	11770	6350	9060	8990.18	16.72	826	28733	9186	9122	9086	9022	8986	9155	9055	534	2710	100	6700	10	1	533800000	48095	237.11	2.15	12	0.05	38.00	4191.00	11950	20220908	-24.60	7100	20221017	26.90	10170	-11.41	20230510	8000	12.62	20230103	11950	-24.60	20220908	7100	26.90	20221017	0.11	Y	018880	100	533 억		89232206	N	N	33985	N	00	N
55	20230721	110322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9030	-30	5	-0.33	2036834780	226648	32.90	9030	9080	8890	11770	6350	9060	8986.76	16.72	826	32290	9186	9122	9086	9022	8986	9155	9055	534	2710	100	6700	10	1	533800000	48202	237.63	2.15	12	0.04	38.00	4191.00	11950	20220908	-24.44	7100	20221017	27.18	10170	-11.21	20230510	8000	12.88	20230103	11950	-24.44	20220908	7100	27.18	20221017	0.11	Y	018880	100	533 억		89232206	N	N	33985	N	00	N
56	20230721	100322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9010	-50	5	-0.55	1470729420	164049	23.81	9030	9050	8890	11770	6350	9060	8965.15	16.72	826	4850	9186	9122	9086	9022	8986	9155	9055	534	2710	100	6700	10	1	533800000	48095	237.11	2.15	12	0.03	38.00	4191.00	11950	20220908	-24.60	7100	20221017	26.90	10170	-11.41	20230510	8000	12.62	20230103	11950	-24.60	20220908	7100	26.90	20221017	0.11	Y	018880	100	533 억		89232206	N	N	33985	N	00	N
57	20230721	090323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9020	-40	5	-0.44	138686120	15362	2.23	9030	9050	9010	11770	6350	9060	9027.74	16.72	826	-6616	9186	9122	9086	9022	8986	9155	9055	534	2710	100	6700	10	1	533800000	48149	237.37	2.15	12	0.00	38.00	4191.00	11950	20220908	-24.52	7100	20221017	27.04	10170	-11.31	20230510	8000	12.75	20230103	11950	-24.52	20220908	7100	27.04	20221017	0.11	Y	018880	100	533 억		89232206	N	N	33985	N	00	N
58	20230720	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9060	-140	5	-1.52	5333543950	587168	77.25	9050	9150	9050	11960	6440	9200	9083.53	16.71	0	112581	9320	9260	9150	9090	8980	9290	9120	534	2760	100	6800	10	1	533800000	48362	238.42	2.16	12	0.11	38.00	4191.00	11950	20220908	-24.18	7100	20221017	27.61	10170	-10.91	20230510	8000	13.25	20230103	11950	-24.18	20220908	7100	27.61	20221017	0.11	Y	018880	100	533 억		89173472	N	N	33985	N	00	N
59	20230720	150319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9070	-130	5	-1.41	4489474990	494008	64.99	9050	9150	9050	11960	6440	9200	9087.86	16.71	0	88667	9320	9260	9150	9090	8980	9290	9120	534	2760	100	6800	10	1	533800000	48416	238.68	2.16	12	0.09	38.00	4191.00	11950	20220908	-24.10	7100	20221017	27.75	10170	-10.82	20230510	8000	13.38	20230103	11950	-24.10	20220908	7100	27.75	20221017	0.11	Y	018880	100	533 억		89173472	N	N	18643	N	00	N
60	20230720	140319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9100	-100	5	-1.09	3525617970	387745	51.01	9050	9150	9050	11960	6440	9200	9092.62	16.71	0	63419	9320	9260	9150	9090	8980	9290	9120	534	2760	100	6800	10	1	533800000	48576	239.47	2.17	12	0.07	38.00	4191.00	11950	20220908	-23.85	7100	20221017	28.17	10170	-10.52	20230510	8000	13.75	20230103	11950	-23.85	20220908	7100	28.17	20221017	0.11	Y	018880	100	533 억		89173472	N	N	18643	N	00	N
61	20230720	130319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9100	-100	5	-1.09	3007249410	330791	43.52	9050	9150	9050	11960	6440	9200	9091.09	16.71	0	51673	9320	9260	9150	9090	8980	9290	9120	534	2760	100	6800	10	1	533800000	48576	239.47	2.17	12	0.06	38.00	4191.00	11950	20220908	-23.85	7100	20221017	28.17	10170	-10.52	20230510	8000	13.75	20230103	11950	-23.85	20220908	7100	28.17	20221017	0.11	Y	018880	100	533 억		89173472	N	N	18643	N	00	N
62	20230720	120322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9090	-110	5	-1.20	2530474890	278313	36.61	9050	9150	9050	11960	6440	9200	9092.19	16.71	0	37516	9320	9260	9150	9090	8980	9290	9120	534	2760	100	6800	10	1	533800000	48522	239.21	2.17	12	0.05	38.00	4191.00	11950	20220908	-23.93	7100	20221017	28.03	10170	-10.62	20230510	8000	13.62	20230103	11950	-23.93	20220908	7100	28.03	20221017	0.11	Y	018880	100	533 억		89173472	N	N	18643	N	00	N
63	20230720	110321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9060	-140	5	-1.52	1955576730	215023	28.29	9050	9150	9050	11960	6440	9200	9094.73	16.71	0	34164	9320	9260	9150	9090	8980	9290	9120	534	2760	100	6800	10	1	533800000	48362	238.42	2.16	12	0.04	38.00	4191.00	11950	20220908	-24.18	7100	20221017	27.61	10170	-10.91	20230510	8000	13.25	20230103	11950	-24.18	20220908	7100	27.61	20221017	0.11	Y	018880	100	533 억		89173472	N	N	18643	N	00	N
64	20230720	100318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9120	-80	5	-0.87	1166575310	128118	16.86	9050	9150	9050	11960	6440	9200	9105.48	16.71	0	20193	9320	9260	9150	9090	8980	9290	9120	534	2760	100	6800	10	1	533800000	48683	240.00	2.18	12	0.02	38.00	4191.00	11950	20220908	-23.68	7100	20221017	28.45	10170	-10.32	20230510	8000	14.00	20230103	11950	-23.68	20220908	7100	28.45	20221017	0.11	Y	018880	100	533 억		89173472	N	N	18643	N	00	N
65	20230720	090317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9080	-120	5	-1.30	112919290	12460	1.64	9050	9100	9050	11960	6440	9200	9062.54	16.71	0	1941	9320	9260	9150	9090	8980	9290	9120	534	2760	100	6800	10	1	533800000	48469	238.95	2.17	12	0.00	38.00	4191.00	11950	20220908	-24.02	7100	20221017	27.89	10170	-10.72	20230510	8000	13.50	20230103	11950	-24.02	20220908	7100	27.89	20221017	0.11	Y	018880	100	533 억		89173472	N	N	18643	N	00	N
66	20230719	160324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9200	90	2	0.99	6277425810	687767	101.61	9110	9210	9040	11840	6380	9110	9127.19	16.69	0	237226	9563	9336	9203	8976	8843	9270	8910	534	2730	100	6740	10	1	533800000	49110	242.11	2.20	12	0.13	38.00	4191.00	11950	20220908	-23.01	7100	20221017	29.58	10170	-9.54	20230510	8000	15.00	20230103	11950	-23.01	20220908	7100	29.58	20221017	0.11	Y	018880	100	533 억		89107947	N	N	17916	N	00	N
67	20230719	150323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9180	70	2	0.77	5572207650	611104	90.29	9110	9210	9040	11840	6380	9110	9118.26	16.69	0	204365	9563	9336	9203	8976	8843	9270	8910	534	2730	100	6740	10	1	533800000	49003	241.58	2.19	12	0.11	38.00	4191.00	11950	20220908	-23.18	7100	20221017	29.30	10170	-9.73	20230510	8000	14.75	20230103	11950	-23.18	20220908	7100	29.30	20221017	0.11	Y	018880	100	533 억		89107947	N	N	23726	N	00	N
68	20230719	140324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	40	2	0.44	4451102000	488836	72.22	9110	9200	9040	11840	6380	9110	9105.51	16.69	0	167882	9563	9336	9203	8976	8843	9270	8910	534	2730	100	6740	10	1	533800000	48843	240.79	2.18	12	0.09	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.11	Y	018880	100	533 억		89107947	N	N	23726	N	00	N
69	20230719	130320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9170	60	2	0.66	3903320240	428950	63.37	9110	9200	9040	11840	6380	9110	9099.71	16.69	0	141297	9563	9336	9203	8976	8843	9270	8910	534	2730	100	6740	10	1	533800000	48949	241.32	2.19	12	0.08	38.00	4191.00	11950	20220908	-23.26	7100	20221017	29.15	10170	-9.83	20230510	8000	14.62	20230103	11950	-23.26	20220908	7100	29.15	20221017	0.11	Y	018880	100	533 억		89107947	N	N	23726	N	00	N
70	20230719	120323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9090	-20	5	-0.22	3344732350	367634	54.31	9110	9200	9040	11840	6380	9110	9098.00	16.69	0	107889	9563	9336	9203	8976	8843	9270	8910	534	2730	100	6740	10	1	533800000	48522	239.21	2.17	12	0.07	38.00	4191.00	11950	20220908	-23.93	7100	20221017	28.03	10170	-10.62	20230510	8000	13.62	20230103	11950	-23.93	20220908	7100	28.03	20221017	0.11	Y	018880	100	533 억		89107947	N	N	23726	N	00	N
71	20230719	110322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9080	-30	5	-0.33	2410797280	264608	39.09	9110	9200	9050	11840	6380	9110	9110.83	16.69	0	83127	9563	9336	9203	8976	8843	9270	8910	534	2730	100	6740	10	1	533800000	48469	238.95	2.17	12	0.05	38.00	4191.00	11950	20220908	-24.02	7100	20221017	27.89	10170	-10.72	20230510	8000	13.50	20230103	11950	-24.02	20220908	7100	27.89	20221017	0.11	Y	018880	100	533 억		89107947	N	N	23726	N	00	N
72	20230719	100321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9130	20	2	0.22	1599645650	175449	25.92	9110	9200	9050	11840	6380	9110	9117.44	16.69	0	53403	9563	9336	9203	8976	8843	9270	8910	534	2730	100	6740	10	1	533800000	48736	240.26	2.18	12	0.03	38.00	4191.00	11950	20220908	-23.60	7100	20221017	28.59	10170	-10.23	20230510	8000	14.12	20230103	11950	-23.60	20220908	7100	28.59	20221017	0.11	Y	018880	100	533 억		89107947	N	N	23726	N	00	N
73	20230719	090322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9130	20	2	0.22	167434940	18355	2.71	9110	9160	9100	11840	6380	9110	9122.03	16.69	0	6200	9563	9336	9203	8976	8843	9270	8910	534	2730	100	6740	10	1	533800000	48736	240.26	2.18	12	0.00	38.00	4191.00	11950	20220908	-23.60	7100	20221017	28.59	10170	-10.23	20230510	8000	14.12	20230103	11950	-23.60	20220908	7100	28.59	20221017	0.11	Y	018880	100	533 억		89107947	N	N	23726	N	00	N
74	20230718	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9110	-250	5	-2.67	5848462240	639062	92.91	9420	9430	9070	12160	6560	9360	9151.70	16.74	0	-172298	9573	9466	9343	9236	9113	9475	9245	534	2800	100	6920	10	1	533800000	48629	239.74	2.17	12	0.12	38.00	4191.00	11950	20220908	-23.77	7100	20221017	28.31	10170	-10.42	20230510	8000	13.88	20230103	11950	-23.77	20220908	7100	28.31	20221017	0.10	Y	018880	100	533 억		89341102	N	N	23615	N	00	N
75	20230718	150321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9080	-280	5	-2.99	5132273210	560368	81.47	9420	9430	9070	12160	6560	9360	9158.75	16.74	0	-167573	9573	9466	9343	9236	9113	9475	9245	534	2800	100	6920	10	1	533800000	48469	238.95	2.17	12	0.10	38.00	4191.00	11950	20220908	-24.02	7100	20221017	27.89	10170	-10.72	20230510	8000	13.50	20230103	11950	-24.02	20220908	7100	27.89	20221017	0.10	Y	018880	100	533 억		89341102	N	N	39597	N	00	N
76	20230718	140319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9070	-290	5	-3.10	4495066600	490260	71.28	9420	9430	9070	12160	6560	9360	9168.74	16.74	0	-152677	9573	9466	9343	9236	9113	9475	9245	534	2800	100	6920	10	1	533800000	48416	238.68	2.16	12	0.09	38.00	4191.00	11950	20220908	-24.10	7100	20221017	27.75	10170	-10.82	20230510	8000	13.38	20230103	11950	-24.10	20220908	7100	27.75	20221017	0.10	Y	018880	100	533 억		89341102	N	N	39597	N	00	N
77	20230718	130320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9080	-280	5	-2.99	3951484520	430425	62.58	9420	9430	9070	12160	6560	9360	9180.43	16.74	0	-139762	9573	9466	9343	9236	9113	9475	9245	534	2800	100	6920	10	1	533800000	48469	238.95	2.17	12	0.08	38.00	4191.00	11950	20220908	-24.02	7100	20221017	27.89	10170	-10.72	20230510	8000	13.50	20230103	11950	-24.02	20220908	7100	27.89	20221017	0.10	Y	018880	100	533 억		89341102	N	N	39597	N	00	N
78	20230718	120321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9120	-240	5	-2.56	3023910880	328422	47.75	9420	9430	9100	12160	6560	9360	9207.39	16.74	0	-93132	9573	9466	9343	9236	9113	9475	9245	534	2800	100	6920	10	1	533800000	48683	240.00	2.18	12	0.06	38.00	4191.00	11950	20220908	-23.68	7100	20221017	28.45	10170	-10.32	20230510	8000	14.00	20230103	11950	-23.68	20220908	7100	28.45	20221017	0.10	Y	018880	100	533 억		89341102	N	N	39597	N	00	N
79	20230718	110321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9100	-260	5	-2.78	2565457520	278106	40.43	9420	9430	9100	12160	6560	9360	9224.75	16.74	0	-79575	9573	9466	9343	9236	9113	9475	9245	534	2800	100	6920	10	1	533800000	48576	239.47	2.17	12	0.05	38.00	4191.00	11950	20220908	-23.85	7100	20221017	28.17	10170	-10.52	20230510	8000	13.75	20230103	11950	-23.85	20220908	7100	28.17	20221017	0.10	Y	018880	100	533 억		89341102	N	N	39597	N	00	N
80	20230718	100318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9230	-130	5	-1.39	1017443820	109396	15.90	9420	9430	9230	12160	6560	9360	9300.56	16.74	0	-23567	9573	9466	9343	9236	9113	9475	9245	534	2800	100	6920	10	1	533800000	49270	242.89	2.20	12	0.02	38.00	4191.00	11950	20220908	-22.76	7100	20221017	30.00	10170	-9.24	20230510	8000	15.38	20230103	11950	-22.76	20220908	7100	30.00	20221017	0.10	Y	018880	100	533 억		89341102	N	N	39597	N	00	N
81	20230718	090319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9360	0	3	0.00	135794620	14476	2.10	9420	9430	9330	12160	6560	9360	9380.67	16.74	0	-1955	9573	9466	9343	9236	9113	9475	9245	534	2800	100	6920	10	1	533800000	49964	246.32	2.23	12	0.00	38.00	4191.00	11950	20220908	-21.67	7100	20221017	31.83	10170	-7.96	20230510	8000	17.00	20230103	11950	-21.67	20220908	7100	31.83	20221017	0.10	Y	018880	100	533 억		89341102	N	N	39597	N	00	N
82	20230717	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9360	-70	5	-0.74	6421789310	687383	92.52	9360	9450	9220	12250	6610	9430	9342.37	16.77	0	-77881	9576	9502	9406	9332	9236	9540	9370	534	2820	100	6970	10	1	533800000	49964	246.32	2.23	12	0.13	38.00	4191.00	11950	20220908	-21.67	7100	20221017	31.83	10170	-7.96	20230510	8000	17.00	20230103	11950	-21.67	20220908	7100	31.83	20221017	0.10	Y	018880	100	533 억		89542518	N	N	39597	N	00	N
83	20230717	150319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9370	-60	5	-0.64	5831173340	624308	84.03	9360	9450	9220	12250	6610	9430	9340.22	16.77	0	-92728	9576	9502	9406	9332	9236	9540	9370	534	2820	100	6970	10	1	533800000	50017	246.58	2.24	12	0.12	38.00	4191.00	11950	20220908	-21.59	7100	20221017	31.97	10170	-7.87	20230510	8000	17.12	20230103	11950	-21.59	20220908	7100	31.97	20221017	0.10	Y	018880	100	533 억		89542518	N	N	52777	N	00	N
84	20230717	140319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9370	-60	5	-0.64	5057638180	541938	72.94	9360	9450	9220	12250	6610	9430	9332.50	16.77	0	-83921	9576	9502	9406	9332	9236	9540	9370	534	2820	100	6970	10	1	533800000	50017	246.58	2.24	12	0.10	38.00	4191.00	11950	20220908	-21.59	7100	20221017	31.97	10170	-7.87	20230510	8000	17.12	20230103	11950	-21.59	20220908	7100	31.97	20221017	0.10	Y	018880	100	533 억		89542518	N	N	52777	N	00	N
85	20230717	130317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9350	-80	5	-0.85	4296161670	460460	61.98	9360	9450	9220	12250	6610	9430	9330.15	16.77	0	-68352	9576	9502	9406	9332	9236	9540	9370	534	2820	100	6970	10	1	533800000	49910	246.05	2.23	12	0.09	38.00	4191.00	11950	20220908	-21.76	7100	20221017	31.69	10170	-8.06	20230510	8000	16.88	20230103	11950	-21.76	20220908	7100	31.69	20221017	0.10	Y	018880	100	533 억		89542518	N	N	52777	N	00	N
86	20230717	120321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9360	-70	5	-0.74	3654835470	391945	52.76	9360	9450	9220	12250	6610	9430	9324.87	16.77	0	-61366	9576	9502	9406	9332	9236	9540	9370	534	2820	100	6970	10	1	533800000	49964	246.32	2.23	12	0.07	38.00	4191.00	11950	20220908	-21.67	7100	20221017	31.83	10170	-7.96	20230510	8000	17.00	20230103	11950	-21.67	20220908	7100	31.83	20221017	0.10	Y	018880	100	533 억		89542518	N	N	52777	N	00	N
87	20230717	110318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9350	-80	5	-0.85	2774191290	297785	40.08	9360	9450	9220	12250	6610	9430	9316.09	16.77	0	-47724	9576	9502	9406	9332	9236	9540	9370	534	2820	100	6970	10	1	533800000	49910	246.05	2.23	12	0.06	38.00	4191.00	11950	20220908	-21.76	7100	20221017	31.69	10170	-8.06	20230510	8000	16.88	20230103	11950	-21.76	20220908	7100	31.69	20221017	0.10	Y	018880	100	533 억		89542518	N	N	52777	N	00	N
88	20230717	100318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9250	-180	5	-1.91	1598813050	172278	23.19	9360	9420	9220	12250	6610	9430	9280.42	16.77	0	-48620	9576	9502	9406	9332	9236	9540	9370	534	2820	100	6970	10	1	533800000	49377	243.42	2.21	12	0.03	38.00	4191.00	11950	20220908	-22.59	7100	20221017	30.28	10170	-9.05	20230510	8000	15.62	20230103	11950	-22.59	20220908	7100	30.28	20221017	0.10	Y	018880	100	533 억		89542518	N	N	52777	N	00	N
89	20230717	090317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9410	-20	5	-0.21	132078430	14096	1.90	9360	9420	9340	12250	6610	9430	9369.92	16.77	0	-2421	9576	9502	9406	9332	9236	9540	9370	534	2820	100	6970	10	1	533800000	50231	247.63	2.25	12	0.00	38.00	4191.00	11950	20220908	-21.26	7100	20221017	32.54	10170	-7.47	20230510	8000	17.62	20230103	11950	-21.26	20220908	7100	32.54	20221017	0.10	Y	018880	100	533 억		89542518	N	N	52777	N	00	N
90	20230714	160317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9430	130	2	1.40	6233565830	661782	79.85	9350	9480	9310	12090	6510	9300	9419.35	16.78	0	30943	9606	9452	9376	9222	9146	9415	9185	534	2790	100	6880	10	1	533800000	50337	248.16	2.25	12	0.12	38.00	4191.00	11950	20220908	-21.09	7100	20221017	32.82	10170	-7.28	20230510	8000	17.88	20230103	11950	-21.09	20220908	7100	32.82	20221017	0.10	Y	018880	100	533 억		89576258	N	N	52777	N	00	N
91	20230714	150319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9440	140	2	1.51	5414191790	574881	69.36	9350	9480	9310	12090	6510	9300	9417.93	16.78	0	23451	9606	9452	9376	9222	9146	9415	9185	534	2790	100	6880	10	1	533800000	50391	248.42	2.25	12	0.11	38.00	4191.00	11950	20220908	-21.00	7100	20221017	32.96	10170	-7.18	20230510	8000	18.00	20230103	11950	-21.00	20220908	7100	32.96	20221017	0.10	Y	018880	100	533 억		89576258	N	N	86929	N	00	N
92	20230714	140320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9440	140	2	1.51	4680828860	497215	59.99	9350	9480	9310	12090	6510	9300	9414.09	16.78	0	26614	9606	9452	9376	9222	9146	9415	9185	534	2790	100	6880	10	1	533800000	50391	248.42	2.25	12	0.09	38.00	4191.00	11950	20220908	-21.00	7100	20221017	32.96	10170	-7.18	20230510	8000	18.00	20230103	11950	-21.00	20220908	7100	32.96	20221017	0.10	Y	018880	100	533 억		89576258	N	N	86929	N	00	N
93	20230714	130316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9450	150	2	1.61	4010711760	426279	51.43	9350	9480	9310	12090	6510	9300	9408.65	16.78	0	12384	9606	9452	9376	9222	9146	9415	9185	534	2790	100	6880	10	1	533800000	50444	248.68	2.25	12	0.08	38.00	4191.00	11950	20220908	-20.92	7100	20221017	33.10	10170	-7.08	20230510	8000	18.12	20230103	11950	-20.92	20220908	7100	33.10	20221017	0.10	Y	018880	100	533 억		89576258	N	N	86929	N	00	N
94	20230714	120317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9410	110	2	1.18	3429508260	364649	44.00	9350	9480	9310	12090	6510	9300	9404.96	16.78	0	658	9606	9452	9376	9222	9146	9415	9185	534	2790	100	6880	10	1	533800000	50231	247.63	2.25	12	0.07	38.00	4191.00	11950	20220908	-21.26	7100	20221017	32.54	10170	-7.47	20230510	8000	17.62	20230103	11950	-21.26	20220908	7100	32.54	20221017	0.10	Y	018880	100	533 억		89576258	N	N	86929	N	00	N
95	20230714	110317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9460	160	2	1.72	2612184790	278127	33.56	9350	9470	9310	12090	6510	9300	9392.06	16.78	0	8814	9606	9452	9376	9222	9146	9415	9185	534	2790	100	6880	10	1	533800000	50497	248.95	2.26	12	0.05	38.00	4191.00	11950	20220908	-20.84	7100	20221017	33.24	10170	-6.98	20230510	8000	18.25	20230103	11950	-20.84	20220908	7100	33.24	20221017	0.10	Y	018880	100	533 억		89576258	N	N	86929	N	00	N
96	20230714	100319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9410	110	2	1.18	1381068870	147319	17.78	9350	9460	9310	12090	6510	9300	9374.68	16.78	0	22953	9606	9452	9376	9222	9146	9415	9185	534	2790	100	6880	10	1	533800000	50231	247.63	2.25	12	0.03	38.00	4191.00	11950	20220908	-21.26	7100	20221017	32.54	10170	-7.47	20230510	8000	17.62	20230103	11950	-21.26	20220908	7100	32.54	20221017	0.10	Y	018880	100	533 억		89576258	N	N	86929	N	00	N
97	20230714	090318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9440	140	2	1.51	167139700	17773	2.14	9350	9460	9350	12090	6510	9300	9404.14	16.78	0	3658	9606	9452	9376	9222	9146	9415	9185	534	2790	100	6880	10	1	533800000	50391	248.42	2.25	12	0.00	38.00	4191.00	11950	20220908	-21.00	7100	20221017	32.96	10170	-7.18	20230510	8000	18.00	20230103	11950	-21.00	20220908	7100	32.96	20221017	0.10	Y	018880	100	533 억		89576258	N	N	86929	N	00	N
98	20230713	160317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9300	-60	5	-0.64	7764845720	828223	160.07	9490	9530	9300	12160	6560	9360	9375.35	16.78	7960	-46251	9580	9470	9320	9210	9060	9525	9265	534	2800	100	6920	10	1	533800000	49643	244.74	2.22	12	0.16	38.00	4191.00	11950	20220908	-22.18	7100	20221017	30.99	10170	-8.55	20230510	8000	16.25	20230103	11950	-22.18	20220908	7100	30.99	20221017	0.11	Y	018880	100	533 억		89577052	N	N	86929	N	00	N
99	20230713	150314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9350	-10	5	-0.11	5708932180	607389	117.39	9490	9530	9310	12160	6560	9360	9399.14	16.78	7960	-38695	9580	9470	9320	9210	9060	9525	9265	534	2800	100	6920	10	1	533800000	49910	246.05	2.23	12	0.11	38.00	4191.00	11950	20220908	-21.76	7100	20221017	31.69	10170	-8.06	20230510	8000	16.88	20230103	11950	-21.76	20220908	7100	31.69	20221017	0.11	Y	018880	100	533 억		89577052	N	N	43755	N	00	N
100	20230713	140314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9310	-50	5	-0.53	4853979650	515919	99.71	9490	9530	9310	12160	6560	9360	9408.41	16.78	7960	-26624	9580	9470	9320	9210	9060	9525	9265	534	2800	100	6920	10	1	533800000	49697	245.00	2.22	12	0.10	38.00	4191.00	11950	20220908	-22.09	7100	20221017	31.13	10170	-8.46	20230510	8000	16.38	20230103	11950	-22.09	20220908	7100	31.13	20221017	0.11	Y	018880	100	533 억		89577052	N	N	43755	N	00	N
101	20230713	130316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9350	-10	5	-0.11	4135330660	438920	84.83	9490	9530	9320	12160	6560	9360	9421.60	16.78	7960	-23441	9580	9470	9320	9210	9060	9525	9265	534	2800	100	6920	10	1	533800000	49910	246.05	2.23	12	0.08	38.00	4191.00	11950	20220908	-21.76	7100	20221017	31.69	10170	-8.06	20230510	8000	16.88	20230103	11950	-21.76	20220908	7100	31.69	20221017	0.11	Y	018880	100	533 억		89577052	N	N	43755	N	00	N
102	20230713	120312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9400	40	2	0.43	3401286350	360500	69.67	9490	9530	9360	12160	6560	9360	9434.91	16.78	7960	7816	9580	9470	9320	9210	9060	9525	9265	534	2800	100	6920	10	1	533800000	50177	247.37	2.24	12	0.07	38.00	4191.00	11950	20220908	-21.34	7100	20221017	32.39	10170	-7.57	20230510	8000	17.50	20230103	11950	-21.34	20220908	7100	32.39	20221017	0.11	Y	018880	100	533 억		89577052	N	N	43755	N	00	N
103	20230713	110316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9470	110	2	1.18	2524881430	267511	51.70	9490	9530	9360	12160	6560	9360	9438.42	16.78	7960	27221	9580	9470	9320	9210	9060	9525	9265	534	2800	100	6920	10	1	533800000	50551	249.21	2.26	12	0.05	38.00	4191.00	11950	20220908	-20.75	7100	20221017	33.38	10170	-6.88	20230510	8000	18.38	20230103	11950	-20.75	20220908	7100	33.38	20221017	0.11	Y	018880	100	533 억		89577052	N	N	43755	N	00	N
104	20230713	100316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9420	60	2	0.64	1600449320	169607	32.78	9490	9530	9360	12160	6560	9360	9436.22	16.78	7960	-1512	9580	9470	9320	9210	9060	9525	9265	534	2800	100	6920	10	1	533800000	50284	247.89	2.25	12	0.03	38.00	4191.00	11950	20220908	-21.17	7100	20221017	32.68	10170	-7.37	20230510	8000	17.75	20230103	11950	-21.17	20220908	7100	32.68	20221017	0.11	Y	018880	100	533 억		89577052	N	N	43755	N	00	N
105	20230713	090251	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9500	140	2	1.50	333148530	35089	6.78	9490	9530	9450	12160	6560	9360	9494.39	16.78	7960	12248	9580	9470	9320	9210	9060	9525	9265	534	2800	100	6920	10	1	533800000	50711	250.00	2.27	12	0.01	38.00	4191.00	11950	20220908	-20.50	7100	20221017	33.80	10170	-6.59	20230510	8000	18.75	20230103	11950	-20.50	20220908	7100	33.80	20221017	0.11	Y	018880	100	533 억		89577052	N	N	43755	N	00	N
106	20230712	160313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9360	40	2	0.43	4785115590	512367	68.09	9320	9430	9170	12110	6530	9320	9339.20	16.78	0	-1230	9486	9402	9246	9162	9006	9445	9205	534	2790	100	6890	10	1	533800000	49964	246.32	2.23	12	0.10	38.00	4191.00	11950	20220908	-21.67	7100	20221017	31.83	10170	-7.96	20230510	8000	17.00	20230103	11950	-21.67	20220908	7100	31.83	20221017	0.11	Y	018880	100	533 억		89550268	N	N	43755	N	00	N
107	20230712	150312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9330	10	2	0.11	4147807330	444269	59.04	9320	9430	9170	12110	6530	9320	9336.25	16.78	0	-8553	9486	9402	9246	9162	9006	9445	9205	534	2790	100	6890	10	1	533800000	49804	245.53	2.23	12	0.08	38.00	4191.00	11950	20220908	-21.92	7100	20221017	31.41	10170	-8.26	20230510	8000	16.62	20230103	11950	-21.92	20220908	7100	31.41	20221017	0.11	Y	018880	100	533 억		89550268	N	N	73810	N	00	N
108	20230712	140310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9360	40	2	0.43	3699145710	396226	52.65	9320	9430	9170	12110	6530	9320	9335.95	16.78	0	-17772	9486	9402	9246	9162	9006	9445	9205	534	2790	100	6890	10	1	533800000	49964	246.32	2.23	12	0.07	38.00	4191.00	11950	20220908	-21.67	7100	20221017	31.83	10170	-7.96	20230510	8000	17.00	20230103	11950	-21.67	20220908	7100	31.83	20221017	0.11	Y	018880	100	533 억		89550268	N	N	73810	N	00	N
109	20230712	130312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9380	60	2	0.64	3041400680	326093	43.33	9320	9430	9170	12110	6530	9320	9326.79	16.78	0	-7025	9486	9402	9246	9162	9006	9445	9205	534	2790	100	6890	10	1	533800000	50070	246.84	2.24	12	0.06	38.00	4191.00	11950	20220908	-21.51	7100	20221017	32.11	10170	-7.77	20230510	8000	17.25	20230103	11950	-21.51	20220908	7100	32.11	20221017	0.11	Y	018880	100	533 억		89550268	N	N	73810	N	00	N
110	20230712	120313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9390	70	2	0.75	2481648530	266504	35.41	9320	9430	9170	12110	6530	9320	9311.86	16.78	0	4571	9486	9402	9246	9162	9006	9445	9205	534	2790	100	6890	10	1	533800000	50124	247.11	2.24	12	0.05	38.00	4191.00	11950	20220908	-21.42	7100	20221017	32.25	10170	-7.67	20230510	8000	17.38	20230103	11950	-21.42	20220908	7100	32.25	20221017	0.11	Y	018880	100	533 억		89550268	N	N	73810	N	00	N
111	20230712	110312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9320	0	3	0.00	1585321170	170975	22.72	9320	9350	9170	12110	6530	9320	9272.24	16.78	0	1560	9486	9402	9246	9162	9006	9445	9205	534	2790	100	6890	10	1	533800000	49750	245.26	2.22	12	0.03	38.00	4191.00	11950	20220908	-22.01	7100	20221017	31.27	10170	-8.36	20230510	8000	16.50	20230103	11950	-22.01	20220908	7100	31.27	20221017	0.11	Y	018880	100	533 억		89550268	N	N	73810	N	00	N
112	20230712	100314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9290	-30	5	-0.32	889187010	96171	12.78	9320	9340	9170	12110	6530	9320	9245.90	16.78	0	13363	9486	9402	9246	9162	9006	9445	9205	534	2790	100	6890	10	1	533800000	49590	244.47	2.22	12	0.02	38.00	4191.00	11950	20220908	-22.26	7100	20221017	30.85	10170	-8.65	20230510	8000	16.12	20230103	11950	-22.26	20220908	7100	30.85	20221017	0.11	Y	018880	100	533 억		89550268	N	N	73810	N	00	N
113	20230712	090313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9270	-50	5	-0.54	96477440	10378	1.38	9320	9340	9240	12110	6530	9320	9296.34	16.78	0	-4265	9486	9402	9246	9162	9006	9445	9205	534	2790	100	6890	10	1	533800000	49483	243.95	2.21	12	0.00	38.00	4191.00	11950	20220908	-22.43	7100	20221017	30.56	10170	-8.85	20230510	8000	15.88	20230103	11950	-22.43	20220908	7100	30.56	20221017	0.11	Y	018880	100	533 억		89550268	N	N	73810	N	00	N
114	20230711	160310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9320	250	2	2.76	6880675290	745100	105.99	9160	9330	9090	11790	6350	9070	9234.49	16.75	0	-9237	9263	9166	9053	8956	8843	9110	8900	534	2720	100	6710	10	1	533800000	49750	245.26	2.22	12	0.14	38.00	4191.00	11950	20220908	-22.01	7100	20221017	31.27	10170	-8.36	20230510	8000	16.50	20230103	11950	-22.01	20220908	7100	31.27	20221017	0.11	Y	018880	100	533 억		89384870	N	N	73810	N	00	N
115	20230711	150309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9250	180	2	1.98	5627987090	610499	86.84	9160	9330	9090	11790	6350	9070	9218.67	16.75	0	-10845	9263	9166	9053	8956	8843	9110	8900	534	2720	100	6710	10	1	533800000	49377	243.42	2.21	12	0.11	38.00	4191.00	11950	20220908	-22.59	7100	20221017	30.28	10170	-9.05	20230510	8000	15.62	20230103	11950	-22.59	20220908	7100	30.28	20221017	0.11	Y	018880	100	533 억		89384870	N	N	31685	N	00	N
116	20230711	140308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9230	160	2	1.76	4367640050	474337	67.47	9160	9330	9090	11790	6350	9070	9207.88	16.75	0	-462	9263	9166	9053	8956	8843	9110	8900	534	2720	100	6710	10	1	533800000	49270	242.89	2.20	12	0.09	38.00	4191.00	11950	20220908	-22.76	7100	20221017	30.00	10170	-9.24	20230510	8000	15.38	20230103	11950	-22.76	20220908	7100	30.00	20221017	0.11	Y	018880	100	533 억		89384870	N	N	31685	N	00	N
117	20230711	130306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9180	110	2	1.21	3600397200	390977	55.62	9160	9330	9090	11790	6350	9070	9208.72	16.75	0	18616	9263	9166	9053	8956	8843	9110	8900	534	2720	100	6710	10	1	533800000	49003	241.58	2.19	12	0.07	38.00	4191.00	11950	20220908	-23.18	7100	20221017	29.30	10170	-9.73	20230510	8000	14.75	20230103	11950	-23.18	20220908	7100	29.30	20221017	0.11	Y	018880	100	533 억		89384870	N	N	31685	N	00	N
118	20230711	120310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9170	100	2	1.10	3085824330	334869	47.63	9160	9330	9090	11790	6350	9070	9215.02	16.75	0	30355	9263	9166	9053	8956	8843	9110	8900	534	2720	100	6710	10	1	533800000	48949	241.32	2.19	12	0.06	38.00	4191.00	11950	20220908	-23.26	7100	20221017	29.15	10170	-9.83	20230510	8000	14.62	20230103	11950	-23.26	20220908	7100	29.15	20221017	0.11	Y	018880	100	533 억		89384870	N	N	31685	N	00	N
119	20230711	110312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	80	2	0.88	2653855420	287760	40.93	9160	9330	9090	11790	6350	9070	9222.46	16.75	0	46351	9263	9166	9053	8956	8843	9110	8900	534	2720	100	6710	10	1	533800000	48843	240.79	2.18	12	0.05	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.11	Y	018880	100	533 억		89384870	N	N	31685	N	00	N
120	20230711	100311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9290	220	2	2.43	1843520230	199516	28.38	9160	9330	9090	11790	6350	9070	9239.96	16.75	0	86667	9263	9166	9053	8956	8843	9110	8900	534	2720	100	6710	10	1	533800000	49590	244.47	2.22	12	0.04	38.00	4191.00	11950	20220908	-22.26	7100	20221017	30.85	10170	-8.65	20230510	8000	16.12	20230103	11950	-22.26	20220908	7100	30.85	20221017	0.11	Y	018880	100	533 억		89384870	N	N	31685	N	00	N
121	20230711	090310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9120	50	2	0.55	87102390	9551	1.36	9160	9160	9090	11790	6350	9070	9119.71	16.75	0	6023	9263	9166	9053	8956	8843	9110	8900	534	2720	100	6710	10	1	533800000	48683	240.00	2.18	12	0.00	38.00	4191.00	11950	20220908	-23.68	7100	20221017	28.45	10170	-10.32	20230510	8000	14.00	20230103	11950	-23.68	20220908	7100	28.45	20221017	0.11	Y	018880	100	533 억		89384870	N	N	31685	N	00	N
122	20230710	160310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9070	50	2	0.55	6336926690	701799	49.27	9100	9150	8940	11720	6320	9020	9029.54	16.73	0	147698	9426	9222	9016	8812	8606	9120	8710	534	2700	100	6670	10	1	533800000	48416	238.68	2.16	12	0.13	38.00	4191.00	11950	20220908	-24.10	7100	20221017	27.75	10170	-10.82	20230510	8000	13.38	20230103	11950	-24.10	20220908	7100	27.75	20221017	0.10	Y	018880	100	533 억		89330921	N	N	31685	N	00	N
123	20230710	150308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9030	10	2	0.11	5500909990	609480	42.79	9100	9150	8940	11720	6320	9020	9025.58	16.73	0	117958	9426	9222	9016	8812	8606	9120	8710	534	2700	100	6670	10	1	533800000	48202	237.63	2.15	12	0.11	38.00	4191.00	11950	20220908	-24.44	7100	20221017	27.18	10170	-11.21	20230510	8000	12.88	20230103	11950	-24.44	20220908	7100	27.18	20221017	0.10	Y	018880	100	533 억		89330921	N	N	76973	N	00	N
124	20230710	140306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9060	40	2	0.44	4420662710	489987	34.40	9100	9150	8940	11720	6320	9020	9022.00	16.73	0	71314	9426	9222	9016	8812	8606	9120	8710	534	2700	100	6670	10	1	533800000	48362	238.42	2.16	12	0.09	38.00	4191.00	11950	20220908	-24.18	7100	20221017	27.61	10170	-10.91	20230510	8000	13.25	20230103	11950	-24.18	20220908	7100	27.61	20221017	0.10	Y	018880	100	533 억		89330921	N	N	76973	N	00	N
125	20230710	130304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8970	-50	5	-0.55	3377782450	374301	26.28	9100	9150	8940	11720	6320	9020	9024.24	16.73	0	20076	9426	9222	9016	8812	8606	9120	8710	534	2700	100	6670	10	1	533800000	47882	236.05	2.14	12	0.07	38.00	4191.00	11950	20220908	-24.94	7100	20221017	26.34	10170	-11.80	20230510	8000	12.12	20230103	11950	-24.94	20220908	7100	26.34	20221017	0.10	Y	018880	100	533 억		89330921	N	N	76973	N	00	N
126	20230710	120309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9020	0	3	0.00	2640224400	292225	20.51	9100	9150	8940	11720	6320	9020	9034.90	16.73	0	15135	9426	9222	9016	8812	8606	9120	8710	534	2700	100	6670	10	1	533800000	48149	237.37	2.15	12	0.05	38.00	4191.00	11950	20220908	-24.52	7100	20221017	27.04	10170	-11.31	20230510	8000	12.75	20230103	11950	-24.52	20220908	7100	27.04	20221017	0.10	Y	018880	100	533 억		89330921	N	N	76973	N	00	N
127	20230710	110310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9010	-10	5	-0.11	2034097600	225095	15.80	9100	9150	8940	11720	6320	9020	9036.62	16.73	0	8576	9426	9222	9016	8812	8606	9120	8710	534	2700	100	6670	10	1	533800000	48095	237.11	2.15	12	0.04	38.00	4191.00	11950	20220908	-24.60	7100	20221017	26.90	10170	-11.41	20230510	8000	12.62	20230103	11950	-24.60	20220908	7100	26.90	20221017	0.10	Y	018880	100	533 억		89330921	N	N	76973	N	00	N
128	20230710	100309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9010	-10	5	-0.11	1316210250	145282	10.20	9100	9150	8940	11720	6320	9020	9059.69	16.73	0	-123	9426	9222	9016	8812	8606	9120	8710	534	2700	100	6670	10	1	533800000	48095	237.11	2.15	12	0.03	38.00	4191.00	11950	20220908	-24.60	7100	20221017	26.90	10170	-11.41	20230510	8000	12.62	20230103	11950	-24.60	20220908	7100	26.90	20221017	0.10	Y	018880	100	533 억		89330921	N	N	76973	N	00	N
129	20230710	090306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9010	-10	5	-0.11	221753850	24579	1.73	9100	9100	8940	11720	6320	9020	9022.09	16.73	0	-1917	9426	9222	9016	8812	8606	9120	8710	534	2700	100	6670	10	1	533800000	48095	237.11	2.15	12	0.00	38.00	4191.00	11950	20220908	-24.60	7100	20221017	26.90	10170	-11.41	20230510	8000	12.62	20230103	11950	-24.60	20220908	7100	26.90	20221017	0.10	Y	018880	100	533 억		89330921	N	N	76973	N	00	N
130	20230707	160305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9020	-220	5	-2.38	12823268550	1422672	83.30	9220	9220	8810	12010	6470	9240	9013.50	16.73	0	145642	9693	9466	9243	9016	8793	9580	9130	534	2770	100	6830	10	1	533800000	48149	237.37	2.15	12	0.27	38.00	4191.00	11950	20220908	-24.52	7100	20221017	27.04	10170	-11.31	20230510	8000	12.75	20230103	11950	-24.52	20220908	7100	27.04	20221017	0.10	Y	018880	100	533 억		89326811	N	N	76973	N	00	N
131	20230707	150306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9100	-140	5	-1.52	9858330270	1094356	64.08	9220	9220	8810	12010	6470	9240	9008.33	16.73	0	163202	9693	9466	9243	9016	8793	9580	9130	534	2770	100	6830	10	1	533800000	48576	239.47	2.17	12	0.21	38.00	4191.00	11950	20220908	-23.85	7100	20221017	28.17	10170	-10.52	20230510	8000	13.75	20230103	11950	-23.85	20220908	7100	28.17	20221017	0.10	Y	018880	100	533 억		89326811	N	N	104921	N	00	N
132	20230707	140311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9090	-150	5	-1.62	8730758270	970364	56.82	9220	9220	8810	12010	6470	9240	8997.39	16.73	0	115610	9693	9466	9243	9016	8793	9580	9130	534	2770	100	6830	10	1	533800000	48522	239.21	2.17	12	0.18	38.00	4191.00	11950	20220908	-23.93	7100	20221017	28.03	10170	-10.62	20230510	8000	13.62	20230103	11950	-23.93	20220908	7100	28.03	20221017	0.10	Y	018880	100	533 억		89326811	N	N	104921	N	00	N
133	20230707	130309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9080	-160	5	-1.73	7587841850	844829	49.47	9220	9220	8810	12010	6470	9240	8981.49	16.73	0	67088	9693	9466	9243	9016	8793	9580	9130	534	2770	100	6830	10	1	533800000	48469	238.95	2.17	12	0.16	38.00	4191.00	11950	20220908	-24.02	7100	20221017	27.89	10170	-10.72	20230510	8000	13.50	20230103	11950	-24.02	20220908	7100	27.89	20221017	0.10	Y	018880	100	533 억		89326811	N	N	104921	N	00	N
134	20230707	120309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9060	-180	5	-1.95	6732816410	750690	43.95	9220	9220	8810	12010	6470	9240	8968.82	16.73	0	28533	9693	9466	9243	9016	8793	9580	9130	534	2770	100	6830	10	1	533800000	48362	238.42	2.16	12	0.14	38.00	4191.00	11950	20220908	-24.18	7100	20221017	27.61	10170	-10.91	20230510	8000	13.25	20230103	11950	-24.18	20220908	7100	27.61	20221017	0.10	Y	018880	100	533 억		89326811	N	N	104921	N	00	N
135	20230707	110308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9000	-240	5	-2.60	5426847120	606015	35.48	9220	9220	8810	12010	6470	9240	8954.94	16.73	0	-45408	9693	9466	9243	9016	8793	9580	9130	534	2770	100	6830	10	1	533800000	48042	236.84	2.15	12	0.11	38.00	4191.00	11950	20220908	-24.69	7100	20221017	26.76	10170	-11.50	20230510	8000	12.50	20230103	11950	-24.69	20220908	7100	26.76	20221017	0.10	Y	018880	100	533 억		89326811	N	N	104921	N	00	N
136	20230707	100307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8980	-260	5	-2.81	4328399500	483714	28.32	9220	9220	8810	12010	6470	9240	8948.22	16.73	0	-95485	9693	9466	9243	9016	8793	9580	9130	534	2770	100	6830	10	1	533800000	47935	236.32	2.14	12	0.09	38.00	4191.00	11950	20220908	-24.85	7100	20221017	26.48	10170	-11.70	20230510	8000	12.25	20230103	11950	-24.85	20220908	7100	26.48	20221017	0.10	Y	018880	100	533 억		89326811	N	N	104921	N	00	N
137	20230707	090306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9090	-150	5	-1.62	546864190	59962	3.51	9220	9220	9050	12010	6470	9240	9120.06	16.73	0	-21973	9693	9466	9243	9016	8793	9580	9130	534	2770	100	6830	10	1	533800000	48522	239.21	2.17	12	0.01	38.00	4191.00	11950	20220908	-23.93	7100	20221017	28.03	10170	-10.62	20230510	8000	13.62	20230103	11950	-23.93	20220908	7100	28.03	20221017	0.10	Y	018880	100	533 억		89326811	N	N	104921	N	00	N
138	20230706	160306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9240	90	2	0.98	15860368650	1704389	275.05	9150	9470	9020	11890	6410	9150	9305.67	16.71	0	244752	9356	9252	9166	9062	8976	9210	9020	534	2740	100	6770	10	1	533800000	49323	243.16	2.20	12	0.32	38.00	4191.00	11950	20220908	-22.68	7100	20221017	30.14	10170	-9.14	20230510	8000	15.50	20230103	11950	-22.68	20220908	7100	30.14	20221017	0.11	Y	018880	100	533 억		89223299	N	N	104921	N	00	N
139	20230706	150307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9190	40	2	0.44	13373615370	1434521	231.50	9150	9470	9020	11890	6410	9150	9322.70	16.71	0	170742	9356	9252	9166	9062	8976	9210	9020	534	2740	100	6770	10	1	533800000	49056	241.84	2.19	12	0.27	38.00	4191.00	11950	20220908	-23.10	7100	20221017	29.44	10170	-9.64	20230510	8000	14.88	20230103	11950	-23.10	20220908	7100	29.44	20221017	0.11	Y	018880	100	533 억		89223299	N	N	39381	N	00	N
140	20230706	140306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9280	130	2	1.42	9600911900	1027491	165.82	9150	9470	9150	11890	6410	9150	9344.04	16.71	0	116987	9356	9252	9166	9062	8976	9210	9020	534	2740	100	6770	10	1	533800000	49537	244.21	2.21	12	0.19	38.00	4191.00	11950	20220908	-22.34	7100	20221017	30.70	10170	-8.75	20230510	8000	16.00	20230103	11950	-22.34	20220908	7100	30.70	20221017	0.11	Y	018880	100	533 억		89223299	N	N	39381	N	00	N
141	20230706	130305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9380	230	2	2.51	8025513420	858565	138.56	9150	9470	9150	11890	6410	9150	9347.59	16.71	0	137212	9356	9252	9166	9062	8976	9210	9020	534	2740	100	6770	10	1	533800000	50070	246.84	2.24	12	0.16	38.00	4191.00	11950	20220908	-21.51	7100	20221017	32.11	10170	-7.77	20230510	8000	17.25	20230103	11950	-21.51	20220908	7100	32.11	20221017	0.11	Y	018880	100	533 억		89223299	N	N	39381	N	00	N
142	20230706	120306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9380	230	2	2.51	6905003110	738964	119.25	9150	9470	9150	11890	6410	9150	9344.17	16.71	0	127872	9356	9252	9166	9062	8976	9210	9020	534	2740	100	6770	10	1	533800000	50070	246.84	2.24	12	0.14	38.00	4191.00	11950	20220908	-21.51	7100	20221017	32.11	10170	-7.77	20230510	8000	17.25	20230103	11950	-21.51	20220908	7100	32.11	20221017	0.11	Y	018880	100	533 억		89223299	N	N	39381	N	00	N
143	20230706	110309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9370	220	2	2.40	5975041790	639805	103.25	9150	9470	9150	11890	6410	9150	9338.85	16.71	0	101592	9356	9252	9166	9062	8976	9210	9020	534	2740	100	6770	10	1	533800000	50017	246.58	2.24	12	0.12	38.00	4191.00	11950	20220908	-21.59	7100	20221017	31.97	10170	-7.87	20230510	8000	17.12	20230103	11950	-21.59	20220908	7100	31.97	20221017	0.11	Y	018880	100	533 억		89223299	N	N	39381	N	00	N
144	20230706	100305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9350	200	2	2.19	2844112760	306666	49.49	9150	9350	9150	11890	6410	9150	9274.30	16.71	0	88531	9356	9252	9166	9062	8976	9210	9020	534	2740	100	6770	10	1	533800000	49910	246.05	2.23	12	0.06	38.00	4191.00	11950	20220908	-21.76	7100	20221017	31.69	10170	-8.06	20230510	8000	16.88	20230103	11950	-21.76	20220908	7100	31.69	20221017	0.11	Y	018880	100	533 억		89223299	N	N	39381	N	00	N
145	20230706	090305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9180	30	2	0.33	63448340	6918	1.12	9150	9190	9150	11890	6410	9150	9171.49	16.71	0	3262	9356	9252	9166	9062	8976	9210	9020	534	2740	100	6770	10	1	533800000	49003	241.58	2.19	12	0.00	38.00	4191.00	11950	20220908	-23.18	7100	20221017	29.30	10170	-9.73	20230510	8000	14.75	20230103	11950	-23.18	20220908	7100	29.30	20221017	0.11	Y	018880	100	533 억		89223299	N	N	39381	N	00	N
146	20230705	160305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	-20	5	-0.22	5656336010	618177	93.85	9180	9270	9080	11920	6420	9170	9150.03	16.69	0	83942	9343	9256	9193	9106	9043	9225	9075	534	2750	100	6780	10	1	533800000	48843	240.79	2.18	12	0.12	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.10	Y	018880	100	533 억		89070204	N	N	39381	N	00	N
147	20230705	150304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9170	0	3	0.00	4477366530	489382	74.29	9180	9270	9080	11920	6420	9170	9149.02	16.69	0	41588	9343	9256	9193	9106	9043	9225	9075	534	2750	100	6780	10	1	533800000	48949	241.32	2.19	12	0.09	38.00	4191.00	11950	20220908	-23.26	7100	20221017	29.15	10170	-9.83	20230510	8000	14.62	20230103	11950	-23.26	20220908	7100	29.15	20221017	0.10	Y	018880	100	533 억		89070204	N	N	27771	N	00	N
148	20230705	140301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	-20	5	-0.22	3656888150	399907	60.71	9180	9270	9080	11920	6420	9170	9144.35	16.69	0	32391	9343	9256	9193	9106	9043	9225	9075	534	2750	100	6780	10	1	533800000	48843	240.79	2.18	12	0.07	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.10	Y	018880	100	533 억		89070204	N	N	27771	N	00	N
149	20230705	130302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	-20	5	-0.22	3059438160	334528	50.78	9180	9270	9080	11920	6420	9170	9145.54	16.69	0	3661	9343	9256	9193	9106	9043	9225	9075	534	2750	100	6780	10	1	533800000	48843	240.79	2.18	12	0.06	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.10	Y	018880	100	533 억		89070204	N	N	27771	N	00	N
150	20230705	120302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9130	-40	5	-0.44	2610615980	285386	43.32	9180	9270	9080	11920	6420	9170	9147.67	16.69	0	-8433	9343	9256	9193	9106	9043	9225	9075	534	2750	100	6780	10	1	533800000	48736	240.26	2.18	12	0.05	38.00	4191.00	11950	20220908	-23.60	7100	20221017	28.59	10170	-10.23	20230510	8000	14.12	20230103	11950	-23.60	20220908	7100	28.59	20221017	0.10	Y	018880	100	533 억		89070204	N	N	27771	N	00	N
151	20230705	110304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9080	-90	5	-0.98	2069577820	225956	34.30	9180	9270	9080	11920	6420	9170	9159.21	16.69	0	-361	9343	9256	9193	9106	9043	9225	9075	534	2750	100	6780	10	1	533800000	48469	238.95	2.17	12	0.04	38.00	4191.00	11950	20220908	-24.02	7100	20221017	27.89	10170	-10.72	20230510	8000	13.50	20230103	11950	-24.02	20220908	7100	27.89	20221017	0.10	Y	018880	100	533 억		89070204	N	N	27771	N	00	N
152	20230705	100302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	-20	5	-0.22	1165052600	126767	19.24	9180	9270	9130	11920	6420	9170	9190.50	16.69	0	27187	9343	9256	9193	9106	9043	9225	9075	534	2750	100	6780	10	1	533800000	48843	240.79	2.18	12	0.02	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.10	Y	018880	100	533 억		89070204	N	N	27771	N	00	N
153	20230705	090301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9230	60	2	0.65	206224340	22420	3.40	9180	9270	9170	11920	6420	9170	9198.23	16.69	0	10538	9343	9256	9193	9106	9043	9225	9075	534	2750	100	6780	10	1	533800000	49270	242.89	2.20	12	0.00	38.00	4191.00	11950	20220908	-22.76	7100	20221017	30.00	10170	-9.24	20230510	8000	15.38	20230103	11950	-22.76	20220908	7100	30.00	20221017	0.10	Y	018880	100	533 억		89070204	N	N	27771	N	00	N
154	20230704	160302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9170	-100	5	-1.08	6012026670	655280	94.08	9210	9280	9130	12050	6490	9270	9174.70	16.66	0	-35920	9370	9320	9260	9210	9150	9345	9235	534	2780	100	6850	10	1	533800000	48949	241.32	2.19	12	0.12	38.00	4191.00	11950	20220908	-23.26	7100	20221017	29.15	10170	-9.83	20230510	8000	14.62	20230103	11950	-23.26	20220908	7100	29.15	20221017	0.10	Y	018880	100	533 억		88954576	N	N	27771	N	00	N
155	20230704	150259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9190	-80	5	-0.86	5152283570	561568	80.62	9210	9280	9130	12050	6490	9270	9174.76	16.66	0	-15006	9370	9320	9260	9210	9150	9345	9235	534	2780	100	6850	10	1	533800000	49056	241.84	2.19	12	0.11	38.00	4191.00	11950	20220908	-23.10	7100	20221017	29.44	10170	-9.64	20230510	8000	14.88	20230103	11950	-23.10	20220908	7100	29.44	20221017	0.10	Y	018880	100	533 억		88954576	N	N	72733	N	00	N
156	20230704	140301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9180	-90	5	-0.97	4267997190	465245	66.79	9210	9280	9130	12050	6490	9270	9173.59	16.66	0	3061	9370	9320	9260	9210	9150	9345	9235	534	2780	100	6850	10	1	533800000	49003	241.58	2.19	12	0.09	38.00	4191.00	11950	20220908	-23.18	7100	20221017	29.30	10170	-9.73	20230510	8000	14.75	20230103	11950	-23.18	20220908	7100	29.30	20221017	0.10	Y	018880	100	533 억		88954576	N	N	72733	N	00	N
157	20230704	130259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	-120	5	-1.29	3696589000	402943	57.85	9210	9280	9130	12050	6490	9270	9173.90	16.66	0	-440	9370	9320	9260	9210	9150	9345	9235	534	2780	100	6850	10	1	533800000	48843	240.79	2.18	12	0.08	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.10	Y	018880	100	533 억		88954576	N	N	72733	N	00	N
158	20230704	120300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9160	-110	5	-1.19	3197045580	348373	50.02	9210	9280	9130	12050	6490	9270	9176.99	16.66	0	2945	9370	9320	9260	9210	9150	9345	9235	534	2780	100	6850	10	1	533800000	48896	241.05	2.19	12	0.07	38.00	4191.00	11950	20220908	-23.35	7100	20221017	29.01	10170	-9.93	20230510	8000	14.50	20230103	11950	-23.35	20220908	7100	29.01	20221017	0.10	Y	018880	100	533 억		88954576	N	N	72733	N	00	N
159	20230704	110257	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	-120	5	-1.29	2426130210	264169	37.93	9210	9280	9140	12050	6490	9270	9183.91	16.66	0	-15136	9370	9320	9260	9210	9150	9345	9235	534	2780	100	6850	10	1	533800000	48843	240.79	2.18	12	0.05	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.10	Y	018880	100	533 억		88954576	N	N	72733	N	00	N
160	20230704	100257	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9170	-100	5	-1.08	1488090070	161762	23.22	9210	9280	9150	12050	6490	9270	9199.12	16.66	0	-12868	9370	9320	9260	9210	9150	9345	9235	534	2780	100	6850	10	1	533800000	48949	241.32	2.19	12	0.03	38.00	4191.00	11950	20220908	-23.26	7100	20221017	29.15	10170	-9.83	20230510	8000	14.62	20230103	11950	-23.26	20220908	7100	29.15	20221017	0.10	Y	018880	100	533 억		88954576	N	N	72733	N	00	N
161	20230704	090258	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9220	-50	5	-0.54	252291190	27363	3.93	9210	9280	9180	12050	6490	9270	9219.58	16.66	0	-9354	9370	9320	9260	9210	9150	9345	9235	534	2780	100	6850	10	1	533800000	49216	242.63	2.20	12	0.01	38.00	4191.00	11950	20220908	-22.85	7100	20221017	29.86	10170	-9.34	20230510	8000	15.25	20230103	11950	-22.85	20220908	7100	29.86	20221017	0.10	Y	018880	100	533 억		88954576	N	N	72733	N	00	N
162	20230703	160256	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9270	120	2	1.31	6432934050	695233	109.88	9200	9310	9200	11890	6410	9150	9252.91	16.68	0	-54226	9316	9232	9176	9092	9036	9205	9065	534	2740	100	6770	10	1	533800000	49483	243.95	2.21	12	0.13	38.00	4191.00	11950	20220908	-22.43	7100	20221017	30.56	10170	-8.85	20230510	8000	15.88	20230103	11950	-22.43	20220908	7100	30.56	20221017	0.11	Y	018880	100	533 억		89011711	N	N	72733	N	00	N
163	20230703	150258	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9240	90	2	0.98	5305605940	573347	90.62	9200	9310	9200	11890	6410	9150	9253.74	16.68	0	-15800	9316	9232	9176	9092	9036	9205	9065	534	2740	100	6770	10	1	533800000	49323	243.16	2.20	12	0.11	38.00	4191.00	11950	20220908	-22.68	7100	20221017	30.14	10170	-9.14	20230510	8000	15.50	20230103	11950	-22.68	20220908	7100	30.14	20221017	0.11	Y	018880	100	533 억		89011711	N	N	57804	N	00	N
164	20230703	140257	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9250	100	2	1.09	4112161870	444177	70.20	9200	9310	9200	11890	6410	9150	9257.94	16.68	0	26588	9316	9232	9176	9092	9036	9205	9065	534	2740	100	6770	10	1	533800000	49377	243.42	2.21	12	0.08	38.00	4191.00	11950	20220908	-22.59	7100	20221017	30.28	10170	-9.05	20230510	8000	15.62	20230103	11950	-22.59	20220908	7100	30.28	20221017	0.11	Y	018880	100	533 억		89011711	N	N	57804	N	00	N
165	20230703	130256	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9250	100	2	1.09	3624707130	391480	61.87	9200	9310	9200	11890	6410	9150	9258.98	16.68	0	34726	9316	9232	9176	9092	9036	9205	9065	534	2740	100	6770	10	1	533800000	49377	243.42	2.21	12	0.07	38.00	4191.00	11950	20220908	-22.59	7100	20221017	30.28	10170	-9.05	20230510	8000	15.62	20230103	11950	-22.59	20220908	7100	30.28	20221017	0.11	Y	018880	100	533 억		89011711	N	N	57804	N	00	N
166	20230703	120256	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9270	120	2	1.31	3168282250	342111	54.07	9200	9310	9200	11890	6410	9150	9260.98	16.68	0	47845	9316	9232	9176	9092	9036	9205	9065	534	2740	100	6770	10	1	533800000	49483	243.95	2.21	12	0.06	38.00	4191.00	11950	20220908	-22.43	7100	20221017	30.56	10170	-8.85	20230510	8000	15.88	20230103	11950	-22.43	20220908	7100	30.56	20221017	0.11	Y	018880	100	533 억		89011711	N	N	57804	N	00	N
167	20230703	110257	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9240	90	2	0.98	2730986170	294873	46.61	9200	9310	9200	11890	6410	9150	9261.57	16.68	0	55789	9316	9232	9176	9092	9036	9205	9065	534	2740	100	6770	10	1	533800000	49323	243.16	2.20	12	0.06	38.00	4191.00	11950	20220908	-22.68	7100	20221017	30.14	10170	-9.14	20230510	8000	15.50	20230103	11950	-22.68	20220908	7100	30.14	20221017	0.11	Y	018880	100	533 억		89011711	N	N	57804	N	00	N
168	20230703	100252	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9260	110	2	1.20	1671429610	180424	28.52	9200	9310	9200	11890	6410	9150	9263.90	16.68	0	54803	9316	9232	9176	9092	9036	9205	9065	534	2740	100	6770	10	1	533800000	49430	243.68	2.21	12	0.03	38.00	4191.00	11950	20220908	-22.51	7100	20221017	30.42	10170	-8.95	20230510	8000	15.75	20230103	11950	-22.51	20220908	7100	30.42	20221017	0.11	Y	018880	100	533 억		89011711	N	N	57804	N	00	N
169	20230703	090254	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9260	110	2	1.20	162185240	17568	2.78	9200	9280	9200	11890	6410	9150	9231.86	16.68	0	2479	9316	9232	9176	9092	9036	9205	9065	534	2740	100	6770	10	1	533800000	49430	243.68	2.21	12	0.00	38.00	4191.00	11950	20220908	-22.51	7100	20221017	30.42	10170	-8.95	20230510	8000	15.75	20230103	11950	-22.51	20220908	7100	30.42	20221017	0.11	Y	018880	100	533 억		89011711	N	N	57804	N	00	N