KissMeData/042670/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 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	20240830	160457	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	30	2	0.42	6701871810	937058	135.09	7190	7240	7100	9290	5010	7150	7151.98	10.67	0	162988	7256	7202	7146	7092	7036	7175	7065	1996	2140	1000	5000	10	1	192655867	13833	6.21	0.79	12	0.49	1156.00	9099.00	11800	20230918	-39.15	6460	20240805	11.15	9160	-21.62	20240723	6460	11.15	20240805	11800	-39.15	20230918	6460	11.15	20240805	1.84	N	042670	1000	1996 억	20554122	N	N	2922	N	N
3	20240830	150501	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	30	2	0.42	4690520440	657151	94.74	7190	7190	7100	9290	5010	7150	7137.66	10.67	0	82421	7256	7202	7146	7092	7036	7175	7065	1996	2140	1000	5000	10	1	192655867	13833	6.21	0.79	12	0.34	1156.00	9099.00	11800	20230918	-39.15	6460	20240805	11.15	9160	-21.62	20240723	6460	11.15	20240805	11800	-39.15	20230918	6460	11.15	20240805	1.84	N	042670	1000	1996 억	20554122	N	N	0	N	N
4	20240830	140501	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	-30	5	-0.42	3528296050	494294	71.26	7190	7190	7100	9290	5010	7150	7138.05	10.67	0	13963	7256	7202	7146	7092	7036	7175	7065	1996	2140	1000	5000	10	1	192655867	13717	6.16	0.78	12	0.26	1156.00	9099.00	11800	20230918	-39.66	6460	20240805	10.22	9160	-22.27	20240723	6460	10.22	20240805	11800	-39.66	20230918	6460	10.22	20240805	1.84	N	042670	1000	1996 억	20554122	N	N	0	N	N
5	20240830	130458	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	-30	5	-0.42	2839865700	397478	57.30	7190	7190	7100	9290	5010	7150	7144.71	10.67	0	10010	7256	7202	7146	7092	7036	7175	7065	1996	2140	1000	5000	10	1	192655867	13717	6.16	0.78	12	0.21	1156.00	9099.00	11800	20230918	-39.66	6460	20240805	10.22	9160	-22.27	20240723	6460	10.22	20240805	11800	-39.66	20230918	6460	10.22	20240805	1.84	N	042670	1000	1996 억	20554122	N	N	0	N	N
6	20240830	120501	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7130	-20	5	-0.28	2298809160	321458	46.34	7190	7190	7120	9290	5010	7150	7151.20	10.67	0	11735	7256	7202	7146	7092	7036	7175	7065	1996	2140	1000	5000	10	1	192655867	13736	6.17	0.78	12	0.17	1156.00	9099.00	11800	20230918	-39.58	6460	20240805	10.37	9160	-22.16	20240723	6460	10.37	20240805	11800	-39.58	20230918	6460	10.37	20240805	1.84	N	042670	1000	1996 억	20554122	N	N	0	N	N
7	20240830	110501	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7130	-20	5	-0.28	1771779770	247546	35.69	7190	7190	7130	9290	5010	7150	7157.38	10.67	0	10621	7256	7202	7146	7092	7036	7175	7065	1996	2140	1000	5000	10	1	192655867	13736	6.17	0.78	12	0.13	1156.00	9099.00	11800	20230918	-39.58	6460	20240805	10.37	9160	-22.16	20240723	6460	10.37	20240805	11800	-39.58	20230918	6460	10.37	20240805	1.84	N	042670	1000	1996 억	20554122	N	N	0	N	N
8	20240830	100503	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	30	2	0.42	1118534940	156198	22.52	7190	7190	7130	9290	5010	7150	7161.01	10.67	0	2845	7256	7202	7146	7092	7036	7175	7065	1996	2140	1000	5000	10	1	192655867	13833	6.21	0.79	12	0.08	1156.00	9099.00	11800	20230918	-39.15	6460	20240805	11.15	9160	-21.62	20240723	6460	11.15	20240805	11800	-39.15	20230918	6460	11.15	20240805	1.84	N	042670	1000	1996 억	20554122	N	N	0	N	N
9	20240830	090503	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	0	3	0.00	147285350	20543	2.96	7190	7190	7150	9290	5010	7150	7169.66	10.67	0	-5301	7256	7202	7146	7092	7036	7175	7065	1996	2140	1000	5000	10	1	192655867	13775	6.19	0.79	12	0.01	1156.00	9099.00	11800	20230918	-39.41	6460	20240805	10.68	9160	-21.94	20240723	6460	10.68	20240805	11800	-39.41	20230918	6460	10.68	20240805	1.84	N	042670	1000	1996 억	20554122	N	N	0	N	N
10	20240829	160503	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	-70	5	-0.97	4873636220	684244	103.17	7200	7200	7090	9380	5060	7220	7122.63	10.69	0	-46738	7400	7310	7240	7150	7080	7275	7115	1996	2160	1000	5050	10	1	192655867	13775	6.19	0.79	12	0.36	1156.00	9099.00	11800	20230918	-39.41	6460	20240805	10.68	9160	-21.94	20240723	6460	10.68	20240805	11800	-39.41	20230918	6460	10.68	20240805	1.85	N	042670	1000	1996 억	20596102	N	N	8	N	N
11	20240829	150507	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7130	-90	5	-1.25	4496259640	631418	95.21	7200	7200	7090	9380	5060	7220	7120.88	10.69	0	-37879	7400	7310	7240	7150	7080	7275	7115	1996	2160	1000	5050	10	1	192655867	13736	6.17	0.78	12	0.33	1156.00	9099.00	11800	20230918	-39.58	6460	20240805	10.37	9160	-22.16	20240723	6460	10.37	20240805	11800	-39.58	20230918	6460	10.37	20240805	1.85	N	042670	1000	1996 억	20596102	N	N	8	N	N
12	20240829	140510	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7130	-90	5	-1.25	4068573560	571314	86.14	7200	7200	7090	9380	5060	7220	7121.41	10.69	0	-36340	7400	7310	7240	7150	7080	7275	7115	1996	2160	1000	5050	10	1	192655867	13736	6.17	0.78	12	0.30	1156.00	9099.00	11800	20230918	-39.58	6460	20240805	10.37	9160	-22.16	20240723	6460	10.37	20240805	11800	-39.58	20230918	6460	10.37	20240805	1.85	N	042670	1000	1996 억	20596102	N	N	8	N	N
13	20240829	130510	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	-120	5	-1.66	3306110110	464002	69.96	7200	7200	7100	9380	5060	7220	7125.19	10.69	0	-27330	7400	7310	7240	7150	7080	7275	7115	1996	2160	1000	5050	10	1	192655867	13679	6.14	0.78	12	0.24	1156.00	9099.00	11800	20230918	-39.83	6460	20240805	9.91	9160	-22.49	20240723	6460	9.91	20240805	11800	-39.83	20230918	6460	9.91	20240805	1.85	N	042670	1000	1996 억	20596102	N	N	8	N	N
14	20240829	120506	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	-100	5	-1.39	2615359510	366869	55.32	7200	7200	7110	9380	5060	7220	7128.84	10.69	0	-21892	7400	7310	7240	7150	7080	7275	7115	1996	2160	1000	5050	10	1	192655867	13717	6.16	0.78	12	0.19	1156.00	9099.00	11800	20230918	-39.66	6460	20240805	10.22	9160	-22.27	20240723	6460	10.22	20240805	11800	-39.66	20230918	6460	10.22	20240805	1.85	N	042670	1000	1996 억	20596102	N	N	8	N	N
15	20240829	110510	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7110	-110	5	-1.52	2191473240	307291	46.33	7200	7200	7110	9380	5060	7220	7131.56	10.69	0	-23978	7400	7310	7240	7150	7080	7275	7115	1996	2160	1000	5050	10	1	192655867	13698	6.15	0.78	12	0.16	1156.00	9099.00	11800	20230918	-39.75	6460	20240805	10.06	9160	-22.38	20240723	6460	10.06	20240805	11800	-39.75	20230918	6460	10.06	20240805	1.85	N	042670	1000	1996 억	20596102	N	N	8	N	N
16	20240829	100506	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	-60	5	-0.83	1371928620	192228	28.98	7200	7200	7110	9380	5060	7220	7136.94	10.69	0	-23319	7400	7310	7240	7150	7080	7275	7115	1996	2160	1000	5050	10	1	192655867	13794	6.19	0.79	12	0.10	1156.00	9099.00	11800	20230918	-39.32	6460	20240805	10.84	9160	-21.83	20240723	6460	10.84	20240805	11800	-39.32	20230918	6460	10.84	20240805	1.85	N	042670	1000	1996 억	20596102	N	N	8	N	N
17	20240829	090507	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	-70	5	-0.97	307728100	43061	6.49	7200	7200	7110	9380	5060	7220	7146.15	10.69	0	-683	7400	7310	7240	7150	7080	7275	7115	1996	2160	1000	5050	10	1	192655867	13775	6.19	0.79	12	0.02	1156.00	9099.00	11800	20230918	-39.41	6460	20240805	10.68	9160	-21.94	20240723	6460	10.68	20240805	11800	-39.41	20230918	6460	10.68	20240805	1.85	N	042670	1000	1996 억	20596102	N	N	8	N	N
18	20240828	160452	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	-60	5	-0.82	4752710500	659232	118.02	7260	7330	7170	9460	5100	7280	7209.40	10.79	0	-177298	7346	7312	7246	7212	7146	7330	7230	1996	2180	1000	5090	10	1	192655867	13910	6.25	0.79	12	0.34	1156.00	9099.00	11800	20230918	-38.81	6460	20240805	11.76	9160	-21.18	20240723	6460	11.76	20240805	11800	-38.81	20230918	6460	11.76	20240805	1.87	N	042670	1000	1996 억	20787023	N	N	8	N	N
19	20240828	150455	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	-80	5	-1.10	4298568980	596323	106.76	7260	7330	7170	9460	5100	7280	7208.46	10.79	0	-175496	7346	7312	7246	7212	7146	7330	7230	1996	2180	1000	5090	10	1	192655867	13871	6.23	0.79	12	0.31	1156.00	9099.00	11800	20230918	-38.98	6460	20240805	11.46	9160	-21.40	20240723	6460	11.46	20240805	11800	-38.98	20230918	6460	11.46	20240805	1.87	N	042670	1000	1996 억	20787023	N	N	389	N	N
20	20240828	140458	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-90	5	-1.24	3613736980	501120	89.71	7260	7330	7170	9460	5100	7280	7211.32	10.79	0	-181578	7346	7312	7246	7212	7146	7330	7230	1996	2180	1000	5090	10	1	192655867	13852	6.22	0.79	12	0.26	1156.00	9099.00	11800	20230918	-39.07	6460	20240805	11.30	9160	-21.51	20240723	6460	11.30	20240805	11800	-39.07	20230918	6460	11.30	20240805	1.87	N	042670	1000	1996 억	20787023	N	N	389	N	N
21	20240828	130456	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-90	5	-1.24	2876742480	398608	71.36	7260	7330	7170	9460	5100	7280	7216.97	10.79	0	-137749	7346	7312	7246	7212	7146	7330	7230	1996	2180	1000	5090	10	1	192655867	13852	6.22	0.79	12	0.21	1156.00	9099.00	11800	20230918	-39.07	6460	20240805	11.30	9160	-21.51	20240723	6460	11.30	20240805	11800	-39.07	20230918	6460	11.30	20240805	1.87	N	042670	1000	1996 억	20787023	N	N	389	N	N
22	20240828	120454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	-80	5	-1.10	2651774570	367351	65.76	7260	7330	7170	9460	5100	7280	7218.64	10.79	0	-133719	7346	7312	7246	7212	7146	7330	7230	1996	2180	1000	5090	10	1	192655867	13871	6.23	0.79	12	0.19	1156.00	9099.00	11800	20230918	-38.98	6460	20240805	11.46	9160	-21.40	20240723	6460	11.46	20240805	11800	-38.98	20230918	6460	11.46	20240805	1.87	N	042670	1000	1996 억	20787023	N	N	389	N	N
23	20240828	110454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	-80	5	-1.10	2105711510	291451	52.18	7260	7330	7170	9460	5100	7280	7224.92	10.79	0	-115898	7346	7312	7246	7212	7146	7330	7230	1996	2180	1000	5090	10	1	192655867	13871	6.23	0.79	12	0.15	1156.00	9099.00	11800	20230918	-38.98	6460	20240805	11.46	9160	-21.40	20240723	6460	11.46	20240805	11800	-38.98	20230918	6460	11.46	20240805	1.87	N	042670	1000	1996 억	20787023	N	N	389	N	N
24	20240828	100516	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	-20	5	-0.27	762928150	105082	18.81	7260	7330	7220	9460	5100	7280	7260.31	10.79	0	-17521	7346	7312	7246	7212	7146	7330	7230	1996	2180	1000	5090	10	1	192655867	13987	6.28	0.80	12	0.05	1156.00	9099.00	11800	20230918	-38.47	6460	20240805	12.38	9160	-20.74	20240723	6460	12.38	20240805	11800	-38.47	20230918	6460	12.38	20240805	1.87	N	042670	1000	1996 억	20787023	N	N	389	N	N
25	20240828	090502	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	20	2	0.27	136946810	18860	3.38	7260	7300	7220	9460	5100	7280	7261.23	10.79	0	3819	7346	7312	7246	7212	7146	7330	7230	1996	2180	1000	5090	10	1	192655867	14064	6.31	0.80	12	0.01	1156.00	9099.00	11800	20230918	-38.14	6460	20240805	13.00	9160	-20.31	20240723	6460	13.00	20240805	11800	-38.14	20230918	6460	13.00	20240805	1.87	N	042670	1000	1996 억	20787023	N	N	389	N	N
26	20240827	160454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7280	30	2	0.41	4036144100	557024	72.22	7280	7280	7180	9420	5080	7250	7245.87	10.77	0	48312	7436	7342	7266	7172	7096	7305	7135	1996	2170	1000	5070	10	1	192655867	14025	6.30	0.80	12	0.29	1156.00	9099.00	11800	20230918	-38.31	6460	20240805	12.69	9160	-20.52	20240723	6460	12.69	20240805	11800	-38.31	20230918	6460	12.69	20240805	1.81	N	042670	1000	1996 억	20743296	N	N	389	N	N
27	20240827	150456	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	20	2	0.28	3785946800	522615	67.76	7280	7280	7180	9420	5080	7250	7244.24	10.77	0	46453	7436	7342	7266	7172	7096	7305	7135	1996	2170	1000	5070	10	1	192655867	14006	6.29	0.80	12	0.27	1156.00	9099.00	11800	20230918	-38.39	6460	20240805	12.54	9160	-20.63	20240723	6460	12.54	20240805	11800	-38.39	20230918	6460	12.54	20240805	1.81	N	042670	1000	1996 억	20743296	N	N	467	N	N
28	20240827	140456	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	0	3	0.00	3191682710	440843	57.16	7280	7280	7180	9420	5080	7250	7239.95	10.77	0	45591	7436	7342	7266	7172	7096	7305	7135	1996	2170	1000	5070	10	1	192655867	13968	6.27	0.80	12	0.23	1156.00	9099.00	11800	20230918	-38.56	6460	20240805	12.23	9160	-20.85	20240723	6460	12.23	20240805	11800	-38.56	20230918	6460	12.23	20240805	1.81	N	042670	1000	1996 억	20743296	N	N	467	N	N
29	20240827	130457	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-10	5	-0.14	2601251560	359429	46.60	7280	7280	7180	9420	5080	7250	7237.17	10.77	0	35311	7436	7342	7266	7172	7096	7305	7135	1996	2170	1000	5070	10	1	192655867	13948	6.26	0.80	12	0.19	1156.00	9099.00	11800	20230918	-38.64	6460	20240805	12.07	9160	-20.96	20240723	6460	12.07	20240805	11800	-38.64	20230918	6460	12.07	20240805	1.81	N	042670	1000	1996 억	20743296	N	N	467	N	N
30	20240827	120459	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	0	3	0.00	2085701710	288363	37.39	7280	7280	7180	9420	5080	7250	7232.90	10.77	0	19663	7436	7342	7266	7172	7096	7305	7135	1996	2170	1000	5070	10	1	192655867	13968	6.27	0.80	12	0.15	1156.00	9099.00	11800	20230918	-38.56	6460	20240805	12.23	9160	-20.85	20240723	6460	12.23	20240805	11800	-38.56	20230918	6460	12.23	20240805	1.81	N	042670	1000	1996 억	20743296	N	N	467	N	N
31	20240827	110456	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	10	2	0.14	1637859930	226625	29.38	7280	7280	7180	9420	5080	7250	7227.17	10.77	0	228	7436	7342	7266	7172	7096	7305	7135	1996	2170	1000	5070	10	1	192655867	13987	6.28	0.80	12	0.12	1156.00	9099.00	11800	20230918	-38.47	6460	20240805	12.38	9160	-20.74	20240723	6460	12.38	20240805	11800	-38.47	20230918	6460	12.38	20240805	1.81	N	042670	1000	1996 억	20743296	N	N	467	N	N
32	20240827	100454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-10	5	-0.14	1250652860	173228	22.46	7280	7280	7180	9420	5080	7250	7219.67	10.77	0	-3643	7436	7342	7266	7172	7096	7305	7135	1996	2170	1000	5070	10	1	192655867	13948	6.26	0.80	12	0.09	1156.00	9099.00	11800	20230918	-38.64	6460	20240805	12.07	9160	-20.96	20240723	6460	12.07	20240805	11800	-38.64	20230918	6460	12.07	20240805	1.81	N	042670	1000	1996 억	20743296	N	N	467	N	N
33	20240827	090453	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-10	5	-0.14	80429290	11075	1.44	7280	7280	7230	9420	5080	7250	7262.35	10.77	0	-792	7436	7342	7266	7172	7096	7305	7135	1996	2170	1000	5070	10	1	192655867	13948	6.26	0.80	12	0.01	1156.00	9099.00	11800	20230918	-38.64	6460	20240805	12.07	9160	-20.96	20240723	6460	12.07	20240805	11800	-38.64	20230918	6460	12.07	20240805	1.81	N	042670	1000	1996 억	20743296	N	N	467	N	N
34	20240826	160450	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	-110	5	-1.49	5533374660	764789	133.70	7340	7360	7190	9560	5160	7360	7235.14	10.39	0	-16945	7466	7412	7326	7272	7186	7440	7300	1996	2200	1000	5150	10	1	199603453	14471	6.27	0.80	12	0.38	1156.00	9099.00	11800	20230918	-38.56	6460	20240805	12.23	9160	-20.85	20240723	6460	12.23	20240805	11800	-38.56	20230918	6460	12.23	20240805	1.80	N	042670	1000	1996 억	20743167	N	N	467	N	N
35	20240826	150452	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-120	5	-1.63	5012130110	692907	121.13	7340	7360	7190	9560	5160	7360	7233.48	10.39	0	-31403	7466	7412	7326	7272	7186	7440	7300	1996	2200	1000	5150	10	1	199603453	14451	6.26	0.80	12	0.35	1156.00	9099.00	11800	20230918	-38.64	6460	20240805	12.07	9160	-20.96	20240723	6460	12.07	20240805	11800	-38.64	20230918	6460	12.07	20240805	1.80	N	042670	1000	1996 억	20743167	N	N	60	N	N
36	20240826	140454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	-130	5	-1.77	4283884580	592155	103.52	7340	7360	7190	9560	5160	7360	7234.40	10.39	0	-28839	7466	7412	7326	7272	7186	7440	7300	1996	2200	1000	5150	10	1	199603453	14431	6.25	0.79	12	0.30	1156.00	9099.00	11800	20230918	-38.73	6460	20240805	11.92	9160	-21.07	20240723	6460	11.92	20240805	11800	-38.73	20230918	6460	11.92	20240805	1.80	N	042670	1000	1996 억	20743167	N	N	60	N	N
37	20240826	130457	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	-140	5	-1.90	3602283790	497875	87.04	7340	7360	7190	9560	5160	7360	7235.32	10.39	0	-46052	7466	7412	7326	7272	7186	7440	7300	1996	2200	1000	5150	10	1	199603453	14411	6.25	0.79	12	0.25	1156.00	9099.00	11800	20230918	-38.81	6460	20240805	11.76	9160	-21.18	20240723	6460	11.76	20240805	11800	-38.81	20230918	6460	11.76	20240805	1.80	N	042670	1000	1996 억	20743167	N	N	60	N	N
38	20240826	120452	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	-140	5	-1.90	3182178300	439753	76.88	7340	7360	7190	9560	5160	7360	7236.28	10.39	0	-37631	7466	7412	7326	7272	7186	7440	7300	1996	2200	1000	5150	10	1	199603453	14411	6.25	0.79	12	0.22	1156.00	9099.00	11800	20230918	-38.81	6460	20240805	11.76	9160	-21.18	20240723	6460	11.76	20240805	11800	-38.81	20230918	6460	11.76	20240805	1.80	N	042670	1000	1996 억	20743167	N	N	60	N	N
39	20240826	110453	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-120	5	-1.63	2806786050	387805	67.80	7340	7360	7190	9560	5160	7360	7237.62	10.39	0	-26294	7466	7412	7326	7272	7186	7440	7300	1996	2200	1000	5150	10	1	199603453	14451	6.26	0.80	12	0.19	1156.00	9099.00	11800	20230918	-38.64	6460	20240805	12.07	9160	-20.96	20240723	6460	12.07	20240805	11800	-38.64	20230918	6460	12.07	20240805	1.80	N	042670	1000	1996 억	20743167	N	N	60	N	N
40	20240826	100455	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	-110	5	-1.49	2239375820	309280	54.07	7340	7360	7190	9560	5160	7360	7240.61	10.39	0	-15932	7466	7412	7326	7272	7186	7440	7300	1996	2200	1000	5150	10	1	199603453	14471	6.27	0.80	12	0.15	1156.00	9099.00	11800	20230918	-38.56	6460	20240805	12.23	9160	-20.85	20240723	6460	12.23	20240805	11800	-38.56	20230918	6460	12.23	20240805	1.80	N	042670	1000	1996 억	20743167	N	N	60	N	N
41	20240826	090453	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7320	-40	5	-0.54	249323450	34025	5.95	7340	7360	7320	9560	5160	7360	7327.65	10.39	0	-11997	7466	7412	7326	7272	7186	7440	7300	1996	2200	1000	5150	10	1	199603453	14611	6.33	0.80	12	0.02	1156.00	9099.00	11800	20230918	-37.97	6460	20240805	13.31	9160	-20.09	20240723	6460	13.31	20240805	11800	-37.97	20230918	6460	13.31	20240805	1.80	N	042670	1000	1996 억	20743167	N	N	60	N	N
42	20240823	160451	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7360	30	2	0.41	4160938200	569132	59.72	7300	7380	7240	9520	5140	7330	7310.67	10.44	0	-7864	7690	7510	7400	7220	7110	7455	7165	1996	2190	1000	5130	10	1	199603453	14691	6.37	0.81	12	0.29	1156.00	9099.00	11800	20230918	-37.63	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11800	-37.63	20230918	6460	13.93	20240805	1.79	N	042670	1000	1996 억	20848229	N	N	60	N	N
43	20240823	150453	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7360	30	2	0.41	3747502950	512968	53.83	7300	7360	7240	9520	5140	7330	7305.50	10.44	0	-4036	7690	7510	7400	7220	7110	7455	7165	1996	2190	1000	5130	10	1	199603453	14691	6.37	0.81	12	0.26	1156.00	9099.00	11800	20230918	-37.63	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11800	-37.63	20230918	6460	13.93	20240805	1.79	N	042670	1000	1996 억	20848229	N	N	1070	N	N
44	20240823	140454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	0	3	0.00	3184821390	436378	45.79	7300	7360	7240	9520	5140	7330	7298.26	10.44	0	-13657	7690	7510	7400	7220	7110	7455	7165	1996	2190	1000	5130	10	1	199603453	14631	6.34	0.81	12	0.22	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.79	N	042670	1000	1996 억	20848229	N	N	1070	N	N
45	20240823	130453	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	0	3	0.00	2753365830	377461	39.61	7300	7360	7240	9520	5140	7330	7294.38	10.44	0	-16797	7690	7510	7400	7220	7110	7455	7165	1996	2190	1000	5130	10	1	199603453	14631	6.34	0.81	12	0.19	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.79	N	042670	1000	1996 억	20848229	N	N	1070	N	N
46	20240823	120451	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7290	-40	5	-0.55	2447617980	335653	35.22	7300	7360	7240	9520	5140	7330	7292.03	10.44	0	-17574	7690	7510	7400	7220	7110	7455	7165	1996	2190	1000	5130	10	1	199603453	14551	6.31	0.80	12	0.17	1156.00	9099.00	11800	20230918	-38.22	6460	20240805	12.85	9160	-20.41	20240723	6460	12.85	20240805	11800	-38.22	20230918	6460	12.85	20240805	1.79	N	042670	1000	1996 억	20848229	N	N	1070	N	N
47	20240823	110452	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	-70	5	-0.95	2098627490	287662	30.19	7300	7360	7240	9520	5140	7330	7295.38	10.44	0	-21015	7690	7510	7400	7220	7110	7455	7165	1996	2190	1000	5130	10	1	199603453	14491	6.28	0.80	12	0.14	1156.00	9099.00	11800	20230918	-38.47	6460	20240805	12.38	9160	-20.74	20240723	6460	12.38	20240805	11800	-38.47	20230918	6460	12.38	20240805	1.79	N	042670	1000	1996 억	20848229	N	N	1070	N	N
48	20240823	100452	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7310	-20	5	-0.27	1264560160	172871	18.14	7300	7360	7280	9520	5140	7330	7314.99	10.44	0	-17820	7690	7510	7400	7220	7110	7455	7165	1996	2190	1000	5130	10	1	199603453	14591	6.32	0.80	12	0.09	1156.00	9099.00	11800	20230918	-38.05	6460	20240805	13.16	9160	-20.20	20240723	6460	13.16	20240805	11800	-38.05	20230918	6460	13.16	20240805	1.79	N	042670	1000	1996 억	20848229	N	N	1070	N	N
49	20240823	090453	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7290	-40	5	-0.55	266738780	36542	3.83	7300	7330	7280	9520	5140	7330	7298.96	10.44	0	-1409	7690	7510	7400	7220	7110	7455	7165	1996	2190	1000	5130	10	1	199603453	14551	6.31	0.80	12	0.02	1156.00	9099.00	11800	20230918	-38.22	6460	20240805	12.85	9160	-20.41	20240723	6460	12.85	20240805	11800	-38.22	20230918	6460	12.85	20240805	1.79	N	042670	1000	1996 억	20848229	N	N	1070	N	N
50	20240822	160450	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	-190	5	-2.53	6911641460	936896	77.45	7570	7580	7290	9770	5270	7520	7377.14	10.48	0	-74988	7726	7622	7496	7392	7266	7675	7445	1996	2250	1000	5260	10	1	199603453	14631	6.34	0.81	12	0.47	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.78	N	042670	1000	1996 억	20919148	N	N	1070	N	N
51	20240822	150452	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7320	-200	5	-2.66	6475473720	877277	72.52	7570	7580	7290	9770	5270	7520	7381.29	10.48	0	-66995	7726	7622	7496	7392	7266	7675	7445	1996	2250	1000	5260	10	1	199603453	14611	6.33	0.80	12	0.44	1156.00	9099.00	11800	20230918	-37.97	6460	20240805	13.31	9160	-20.09	20240723	6460	13.31	20240805	11800	-37.97	20230918	6460	13.31	20240805	1.78	N	042670	1000	1996 억	20919148	N	N	119	N	N
52	20240822	140454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7340	-180	5	-2.39	5246040530	708977	58.61	7570	7580	7300	9770	5270	7520	7399.41	10.48	0	-64005	7726	7622	7496	7392	7266	7675	7445	1996	2250	1000	5260	10	1	199603453	14651	6.35	0.81	12	0.36	1156.00	9099.00	11800	20230918	-37.80	6460	20240805	13.62	9160	-19.87	20240723	6460	13.62	20240805	11800	-37.80	20230918	6460	13.62	20240805	1.78	N	042670	1000	1996 억	20919148	N	N	119	N	N
53	20240822	130453	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7340	-180	5	-2.39	4857483010	656023	54.23	7570	7580	7300	9770	5270	7520	7404.40	10.48	0	-56515	7726	7622	7496	7392	7266	7675	7445	1996	2250	1000	5260	10	1	199603453	14651	6.35	0.81	12	0.33	1156.00	9099.00	11800	20230918	-37.80	6460	20240805	13.62	9160	-19.87	20240723	6460	13.62	20240805	11800	-37.80	20230918	6460	13.62	20240805	1.78	N	042670	1000	1996 억	20919148	N	N	119	N	N
54	20240822	120457	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7360	-160	5	-2.13	3917376410	527729	43.62	7570	7580	7350	9770	5270	7520	7423.04	10.48	0	-49527	7726	7622	7496	7392	7266	7675	7445	1996	2250	1000	5260	10	1	199603453	14691	6.37	0.81	12	0.26	1156.00	9099.00	11800	20230918	-37.63	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11800	-37.63	20230918	6460	13.93	20240805	1.78	N	042670	1000	1996 억	20919148	N	N	119	N	N
55	20240822	110451	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7370	-150	5	-1.99	3215775800	432421	35.75	7570	7580	7360	9770	5270	7520	7436.63	10.48	0	-31536	7726	7622	7496	7392	7266	7675	7445	1996	2250	1000	5260	10	1	199603453	14711	6.38	0.81	12	0.22	1156.00	9099.00	11800	20230918	-37.54	6460	20240805	14.09	9160	-19.54	20240723	6460	14.09	20240805	11800	-37.54	20230918	6460	14.09	20240805	1.78	N	042670	1000	1996 억	20919148	N	N	119	N	N
56	20240822	100451	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7420	-100	5	-1.33	1674605320	223787	18.50	7570	7580	7410	9770	5270	7520	7482.99	10.48	0	-51718	7726	7622	7496	7392	7266	7675	7445	1996	2250	1000	5260	10	1	199603453	14811	6.42	0.82	12	0.11	1156.00	9099.00	11800	20230918	-37.12	6460	20240805	14.86	9160	-19.00	20240723	6460	14.86	20240805	11800	-37.12	20230918	6460	14.86	20240805	1.78	N	042670	1000	1996 억	20919148	N	N	119	N	N
57	20240822	090452	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7500	-20	5	-0.27	502555180	66602	5.51	7570	7580	7500	9770	5270	7520	7545.74	10.48	0	-29901	7726	7622	7496	7392	7266	7675	7445	1996	2250	1000	5260	10	1	199603453	14970	6.49	0.82	12	0.03	1156.00	9099.00	11800	20230918	-36.44	6460	20240805	16.10	9160	-18.12	20240723	6460	16.10	20240805	11800	-36.44	20230918	6460	16.10	20240805	1.78	N	042670	1000	1996 억	20919148	N	N	119	N	N
58	20240821	160450	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7520	120	2	1.62	9010690070	1200523	129.28	7450	7600	7370	9620	5180	7400	7505.60	10.54	0	-114149	7493	7446	7383	7336	7273	7470	7360	1996	2220	1000	5180	10	1	199603453	15010	6.51	0.83	12	0.60	1156.00	9099.00	11800	20230918	-36.27	6460	20240805	16.41	9160	-17.90	20240723	6460	16.41	20240805	11800	-36.27	20230918	6460	16.41	20240805	1.78	N	042670	1000	1996 억	21039489	N	N	119	N	N
59	20240821	150454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7530	130	2	1.76	8616924960	1148164	123.64	7450	7600	7370	9620	5180	7400	7504.96	10.54	0	-119477	7493	7446	7383	7336	7273	7470	7360	1996	2220	1000	5180	10	1	199603453	15030	6.51	0.83	12	0.58	1156.00	9099.00	11800	20230918	-36.19	6460	20240805	16.56	9160	-17.79	20240723	6460	16.56	20240805	11800	-36.19	20230918	6460	16.56	20240805	1.78	N	042670	1000	1996 억	21039489	N	N	4748	N	N
60	20240821	140450	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7510	110	2	1.49	7651708480	1019903	109.83	7450	7600	7370	9620	5180	7400	7502.39	10.54	0	-90326	7493	7446	7383	7336	7273	7470	7360	1996	2220	1000	5180	10	1	199603453	14990	6.50	0.83	12	0.51	1156.00	9099.00	11800	20230918	-36.36	6460	20240805	16.25	9160	-18.01	20240723	6460	16.25	20240805	11800	-36.36	20230918	6460	16.25	20240805	1.78	N	042670	1000	1996 억	21039489	N	N	4748	N	N
61	20240821	130454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7500	100	2	1.35	6949518180	926576	99.78	7450	7600	7370	9620	5180	7400	7500.21	10.54	0	-98129	7493	7446	7383	7336	7273	7470	7360	1996	2220	1000	5180	10	1	199603453	14970	6.49	0.82	12	0.46	1156.00	9099.00	11800	20230918	-36.44	6460	20240805	16.10	9160	-18.12	20240723	6460	16.10	20240805	11800	-36.44	20230918	6460	16.10	20240805	1.78	N	042670	1000	1996 억	21039489	N	N	4748	N	N
62	20240821	120455	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7510	110	2	1.49	6313105400	841942	90.67	7450	7600	7370	9620	5180	7400	7498.27	10.54	0	-106600	7493	7446	7383	7336	7273	7470	7360	1996	2220	1000	5180	10	1	199603453	14990	6.50	0.83	12	0.42	1156.00	9099.00	11800	20230918	-36.36	6460	20240805	16.25	9160	-18.01	20240723	6460	16.25	20240805	11800	-36.36	20230918	6460	16.25	20240805	1.78	N	042670	1000	1996 억	21039489	N	N	4748	N	N
63	20240821	110450	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7500	100	2	1.35	5493126560	732719	78.90	7450	7600	7370	9620	5180	7400	7496.91	10.54	0	-111541	7493	7446	7383	7336	7273	7470	7360	1996	2220	1000	5180	10	1	199603453	14970	6.49	0.82	12	0.37	1156.00	9099.00	11800	20230918	-36.44	6460	20240805	16.10	9160	-18.12	20240723	6460	16.10	20240805	11800	-36.44	20230918	6460	16.10	20240805	1.78	N	042670	1000	1996 억	21039489	N	N	4748	N	N
64	20240821	100454	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7500	100	2	1.35	4208681110	560824	60.39	7450	7600	7370	9620	5180	7400	7504.46	10.54	0	-90839	7493	7446	7383	7336	7273	7470	7360	1996	2220	1000	5180	10	1	199603453	14970	6.49	0.82	12	0.28	1156.00	9099.00	11800	20230918	-36.44	6460	20240805	16.10	9160	-18.12	20240723	6460	16.10	20240805	11800	-36.44	20230918	6460	16.10	20240805	1.78	N	042670	1000	1996 억	21039489	N	N	4748	N	N
65	20240821	090452	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7400	0	3	0.00	469290540	63220	6.81	7450	7450	7370	9620	5180	7400	7423.13	10.54	0	-25769	7493	7446	7383	7336	7273	7470	7360	1996	2220	1000	5180	10	1	199603453	14771	6.40	0.81	12	0.03	1156.00	9099.00	11800	20230918	-37.29	6460	20240805	14.55	9160	-19.21	20240723	6460	14.55	20240805	11800	-37.29	20230918	6460	14.55	20240805	1.78	N	042670	1000	1996 억	21039489	N	N	4748	N	N
66	20240820	160445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7400	70	2	0.95	6742749620	913304	111.48	7360	7430	7320	9520	5140	7330	7382.89	10.54	0	-8565	7423	7376	7323	7276	7223	7400	7300	1996	2190	1000	5130	10	1	199603453	14771	6.40	0.81	12	0.46	1156.00	9099.00	11800	20230918	-37.29	6460	20240805	14.55	9160	-19.21	20240723	6460	14.55	20240805	11800	-37.29	20230918	6460	14.55	20240805	1.76	N	042670	1000	1996 억	21044332	N	N	4747	N	N
67	20240820	150449	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7390	60	2	0.82	6335039770	858154	104.75	7360	7430	7320	9520	5140	7330	7382.28	10.54	0	-14275	7423	7376	7323	7276	7223	7400	7300	1996	2190	1000	5130	10	1	199603453	14751	6.39	0.81	12	0.43	1156.00	9099.00	11800	20230918	-37.37	6460	20240805	14.40	9160	-19.32	20240723	6460	14.40	20240805	11800	-37.37	20230918	6460	14.40	20240805	1.76	N	042670	1000	1996 억	21044332	N	N	191	N	N
68	20240820	140451	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7390	60	2	0.82	5804845570	786425	95.99	7360	7430	7320	9520	5140	7330	7381.43	10.54	0	-9807	7423	7376	7323	7276	7223	7400	7300	1996	2190	1000	5130	10	1	199603453	14751	6.39	0.81	12	0.39	1156.00	9099.00	11800	20230918	-37.37	6460	20240805	14.40	9160	-19.32	20240723	6460	14.40	20240805	11800	-37.37	20230918	6460	14.40	20240805	1.76	N	042670	1000	1996 억	21044332	N	N	191	N	N
69	20240820	130451	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7380	50	2	0.68	4693690300	636273	77.67	7360	7430	7320	9520	5140	7330	7376.98	10.54	0	-61999	7423	7376	7323	7276	7223	7400	7300	1996	2190	1000	5130	10	1	199603453	14731	6.38	0.81	12	0.32	1156.00	9099.00	11800	20230918	-37.46	6460	20240805	14.24	9160	-19.43	20240723	6460	14.24	20240805	11800	-37.46	20230918	6460	14.24	20240805	1.76	N	042670	1000	1996 억	21044332	N	N	191	N	N
70	20240820	120451	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7410	80	2	1.09	3801102890	515512	62.92	7360	7430	7320	9520	5140	7330	7373.60	10.54	0	-31258	7423	7376	7323	7276	7223	7400	7300	1996	2190	1000	5130	10	1	199603453	14791	6.41	0.81	12	0.26	1156.00	9099.00	11800	20230918	-37.20	6460	20240805	14.71	9160	-19.10	20240723	6460	14.71	20240805	11800	-37.20	20230918	6460	14.71	20240805	1.76	N	042670	1000	1996 억	21044332	N	N	191	N	N
71	20240820	110448	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7390	60	2	0.82	2636633410	358239	43.73	7360	7400	7320	9520	5140	7330	7360.13	10.54	0	-43948	7423	7376	7323	7276	7223	7400	7300	1996	2190	1000	5130	10	1	199603453	14751	6.39	0.81	12	0.18	1156.00	9099.00	11800	20230918	-37.37	6460	20240805	14.40	9160	-19.32	20240723	6460	14.40	20240805	11800	-37.37	20230918	6460	14.40	20240805	1.76	N	042670	1000	1996 억	21044332	N	N	191	N	N
72	20240820	100446	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7360	30	2	0.41	1356615660	184261	22.49	7360	7390	7330	9520	5140	7330	7362.79	10.54	0	-59261	7423	7376	7323	7276	7223	7400	7300	1996	2190	1000	5130	10	1	199603453	14691	6.37	0.81	12	0.09	1156.00	9099.00	11800	20230918	-37.63	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11800	-37.63	20230918	6460	13.93	20240805	1.76	N	042670	1000	1996 억	21044332	N	N	191	N	N
73	20240820	090449	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7370	40	2	0.55	234662220	31871	3.89	7360	7390	7360	9520	5140	7330	7364.83	10.54	0	3425	7423	7376	7323	7276	7223	7400	7300	1996	2190	1000	5130	10	1	199603453	14711	6.38	0.81	12	0.02	1156.00	9099.00	11800	20230918	-37.54	6460	20240805	14.09	9160	-19.54	20240723	6460	14.09	20240805	11800	-37.54	20230918	6460	14.09	20240805	1.76	N	042670	1000	1996 억	21044332	N	N	191	N	N
74	20240819	160442	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	30	2	0.41	5968448220	815012	82.45	7320	7370	7270	9490	5110	7300	7323.11	10.58	0	-51479	7526	7412	7356	7242	7186	7385	7215	1996	2190	1000	5110	10	1	199603453	14631	6.34	0.81	12	0.41	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.75	N	042670	1000	1996 억	21108193	N	N	191	N	N
75	20240819	150445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	0	3	0.00	5262746930	718566	72.69	7320	7370	7270	9490	5110	7300	7323.97	10.58	0	-39799	7526	7412	7356	7242	7186	7385	7215	1996	2190	1000	5110	10	1	199603453	14571	6.31	0.80	12	0.36	1156.00	9099.00	11800	20230918	-38.14	6460	20240805	13.00	9160	-20.31	20240723	6460	13.00	20240805	11800	-38.14	20230918	6460	13.00	20240805	1.75	N	042670	1000	1996 억	21108193	N	N	2969	N	N
76	20240819	140449	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7340	40	2	0.55	4427889330	604738	61.18	7320	7370	7270	9490	5110	7300	7322.01	10.58	0	6796	7526	7412	7356	7242	7186	7385	7215	1996	2190	1000	5110	10	1	199603453	14651	6.35	0.81	12	0.30	1156.00	9099.00	11800	20230918	-37.80	6460	20240805	13.62	9160	-19.87	20240723	6460	13.62	20240805	11800	-37.80	20230918	6460	13.62	20240805	1.75	N	042670	1000	1996 억	21108193	N	N	2969	N	N
77	20240819	130445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7360	60	2	0.82	3933611700	537466	54.37	7320	7370	7270	9490	5110	7300	7318.82	10.58	0	27179	7526	7412	7356	7242	7186	7385	7215	1996	2190	1000	5110	10	1	199603453	14691	6.37	0.81	12	0.27	1156.00	9099.00	11800	20230918	-37.63	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11800	-37.63	20230918	6460	13.93	20240805	1.75	N	042670	1000	1996 억	21108193	N	N	2969	N	N
78	20240819	120445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	30	2	0.41	3335460560	456062	46.14	7320	7360	7270	9490	5110	7300	7313.62	10.58	0	12200	7526	7412	7356	7242	7186	7385	7215	1996	2190	1000	5110	10	1	199603453	14631	6.34	0.81	12	0.23	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.75	N	042670	1000	1996 억	21108193	N	N	2969	N	N
79	20240819	110446	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7320	20	2	0.27	2077861270	284184	28.75	7320	7360	7270	9490	5110	7300	7311.69	10.58	0	-11719	7526	7412	7356	7242	7186	7385	7215	1996	2190	1000	5110	10	1	199603453	14611	6.33	0.80	12	0.14	1156.00	9099.00	11800	20230918	-37.97	6460	20240805	13.31	9160	-20.09	20240723	6460	13.31	20240805	11800	-37.97	20230918	6460	13.31	20240805	1.75	N	042670	1000	1996 억	21108193	N	N	2969	N	N
80	20240819	100446	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7320	20	2	0.27	1412231280	193192	19.54	7320	7360	7270	9490	5110	7300	7310.01	10.58	0	6816	7526	7412	7356	7242	7186	7385	7215	1996	2190	1000	5110	10	1	199603453	14611	6.33	0.80	12	0.10	1156.00	9099.00	11800	20230918	-37.97	6460	20240805	13.31	9160	-20.09	20240723	6460	13.31	20240805	11800	-37.97	20230918	6460	13.31	20240805	1.75	N	042670	1000	1996 억	21108193	N	N	2969	N	N
81	20240819	090447	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	-30	5	-0.41	182752060	25025	2.53	7320	7340	7270	9490	5110	7300	7302.82	10.58	0	-10002	7526	7412	7356	7242	7186	7385	7215	1996	2190	1000	5110	10	1	199603453	14511	6.29	0.80	12	0.01	1156.00	9099.00	11800	20230918	-38.39	6460	20240805	12.54	9160	-20.63	20240723	6460	12.54	20240805	11800	-38.39	20230918	6460	12.54	20240805	1.75	N	042670	1000	1996 억	21108193	N	N	2969	N	N
82	20240816	160441	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	-50	5	-0.68	7189516950	979531	111.72	7450	7470	7300	9550	5150	7350	7339.91	10.62	0	-100038	7470	7410	7300	7240	7130	7440	7270	1996	2200	1000	5140	10	1	199603453	14571	6.31	0.80	12	0.49	1156.00	9099.00	11800	20230918	-38.14	6460	20240805	13.00	9160	-20.31	20240723	6460	13.00	20240805	11800	-38.14	20230918	6460	13.00	20240805	1.72	N	042670	1000	1996 억	21202290	N	N	2969	N	N
83	20240816	150445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7320	-30	5	-0.41	6464716580	880285	100.40	7450	7470	7300	9550	5150	7350	7343.89	10.62	0	-90015	7470	7410	7300	7240	7130	7440	7270	1996	2200	1000	5140	10	1	199603453	14611	6.33	0.80	12	0.44	1156.00	9099.00	11800	20230918	-37.97	6460	20240805	13.31	9160	-20.09	20240723	6460	13.31	20240805	11800	-37.97	20230918	6460	13.31	20240805	1.72	N	042670	1000	1996 억	21202290	N	N	949	N	N
84	20240816	140445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7310	-40	5	-0.54	5663031650	770592	87.89	7450	7470	7300	9550	5150	7350	7348.94	10.62	0	-86308	7470	7410	7300	7240	7130	7440	7270	1996	2200	1000	5140	10	1	199603453	14591	6.32	0.80	12	0.39	1156.00	9099.00	11800	20230918	-38.05	6460	20240805	13.16	9160	-20.20	20240723	6460	13.16	20240805	11800	-38.05	20230918	6460	13.16	20240805	1.72	N	042670	1000	1996 억	21202290	N	N	949	N	N
85	20240816	130446	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7310	-40	5	-0.54	4896938710	665812	75.94	7450	7470	7310	9550	5150	7350	7354.84	10.62	0	-81068	7470	7410	7300	7240	7130	7440	7270	1996	2200	1000	5140	10	1	199603453	14591	6.32	0.80	12	0.33	1156.00	9099.00	11800	20230918	-38.05	6460	20240805	13.16	9160	-20.20	20240723	6460	13.16	20240805	11800	-38.05	20230918	6460	13.16	20240805	1.72	N	042670	1000	1996 억	21202290	N	N	949	N	N
86	20240816	120445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	-20	5	-0.27	4196961760	570211	65.03	7450	7470	7320	9550	5150	7350	7360.37	10.62	0	-75155	7470	7410	7300	7240	7130	7440	7270	1996	2200	1000	5140	10	1	199603453	14631	6.34	0.81	12	0.29	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.72	N	042670	1000	1996 억	21202290	N	N	949	N	N
87	20240816	110446	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7350	0	3	0.00	2969670170	402853	45.95	7450	7470	7320	9550	5150	7350	7371.60	10.62	0	-74692	7470	7410	7300	7240	7130	7440	7270	1996	2200	1000	5140	10	1	199603453	14671	6.36	0.81	12	0.20	1156.00	9099.00	11800	20230918	-37.71	6460	20240805	13.78	9160	-19.76	20240723	6460	13.78	20240805	11800	-37.71	20230918	6460	13.78	20240805	1.72	N	042670	1000	1996 억	21202290	N	N	949	N	N
88	20240816	100443	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7350	0	3	0.00	2093966220	283497	32.33	7450	7470	7330	9550	5150	7350	7386.20	10.62	0	-56674	7470	7410	7300	7240	7130	7440	7270	1996	2200	1000	5140	10	1	199603453	14671	6.36	0.81	12	0.14	1156.00	9099.00	11800	20230918	-37.71	6460	20240805	13.78	9160	-19.76	20240723	6460	13.78	20240805	11800	-37.71	20230918	6460	13.78	20240805	1.72	N	042670	1000	1996 억	21202290	N	N	949	N	N
89	20240816	090444	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7380	30	2	0.41	667228450	89838	10.25	7450	7470	7380	9550	5150	7350	7427.02	10.62	0	-14636	7470	7410	7300	7240	7130	7440	7270	1996	2200	1000	5140	10	1	199603453	14731	6.38	0.81	12	0.05	1156.00	9099.00	11800	20230918	-37.46	6460	20240805	14.24	9160	-19.43	20240723	6460	14.24	20240805	11800	-37.46	20230918	6460	14.24	20240805	1.72	N	042670	1000	1996 억	21202290	N	N	949	N	N
90	20240814	160445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7350	150	2	2.08	6295292650	867633	104.40	7270	7360	7190	9360	5040	7200	7255.54	10.62	0	-12842	7446	7322	7246	7122	7046	7285	7085	1996	2160	1000	5040	10	1	199603453	14671	6.36	0.81	12	0.43	1156.00	9099.00	11800	20230918	-37.71	6460	20240805	13.78	9160	-19.76	20240723	6460	13.78	20240805	11800	-37.71	20230918	6460	13.78	20240805	1.71	N	042670	1000	1996 억	21196080	N	N	949	N	N
91	20240814	150444	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7280	80	2	1.11	5307892000	733071	88.20	7270	7330	7190	9360	5040	7200	7240.62	10.62	0	-6580	7446	7322	7246	7122	7046	7285	7085	1996	2160	1000	5040	10	1	199603453	14531	6.30	0.80	12	0.37	1156.00	9099.00	11800	20230918	-38.31	6460	20240805	12.69	9160	-20.52	20240723	6460	12.69	20240805	11800	-38.31	20230918	6460	12.69	20240805	1.71	N	042670	1000	1996 억	21196080	N	N	1109	N	N
92	20240814	140450	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	0	3	0.00	4459311370	616126	74.13	7270	7330	7190	9360	5040	7200	7237.66	10.62	0	-31161	7446	7322	7246	7122	7046	7285	7085	1996	2160	1000	5040	10	1	199603453	14371	6.23	0.79	12	0.31	1156.00	9099.00	11800	20230918	-38.98	6460	20240805	11.46	9160	-21.40	20240723	6460	11.46	20240805	11800	-38.98	20230918	6460	11.46	20240805	1.71	N	042670	1000	1996 억	21196080	N	N	1109	N	N
93	20240814	130447	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	10	2	0.14	4047843870	559016	67.26	7270	7330	7190	9360	5040	7200	7241.02	10.62	0	-19459	7446	7322	7246	7122	7046	7285	7085	1996	2160	1000	5040	10	1	199603453	14391	6.24	0.79	12	0.28	1156.00	9099.00	11800	20230918	-38.90	6460	20240805	11.61	9160	-21.29	20240723	6460	11.61	20240805	11800	-38.90	20230918	6460	11.61	20240805	1.71	N	042670	1000	1996 억	21196080	N	N	1109	N	N
94	20240814	120445	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	40	2	0.56	3249966400	448322	53.94	7270	7330	7190	9360	5040	7200	7249.18	10.62	0	-20054	7446	7322	7246	7122	7046	7285	7085	1996	2160	1000	5040	10	1	199603453	14451	6.26	0.80	12	0.22	1156.00	9099.00	11800	20230918	-38.64	6460	20240805	12.07	9160	-20.96	20240723	6460	12.07	20240805	11800	-38.64	20230918	6460	12.07	20240805	1.71	N	042670	1000	1996 억	21196080	N	N	1109	N	N
95	20240814	110442	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	70	2	0.97	1817463060	250089	30.09	7270	7330	7230	9360	5040	7200	7267.27	10.62	0	-52537	7446	7322	7246	7122	7046	7285	7085	1996	2160	1000	5040	10	1	199603453	14511	6.29	0.80	12	0.13	1156.00	9099.00	11800	20230918	-38.39	6460	20240805	12.54	9160	-20.63	20240723	6460	12.54	20240805	11800	-38.39	20230918	6460	12.54	20240805	1.71	N	042670	1000	1996 억	21196080	N	N	1109	N	N
96	20240814	100442	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	70	2	0.97	1299874200	178793	21.51	7270	7330	7230	9360	5040	7200	7270.27	10.62	0	-54868	7446	7322	7246	7122	7046	7285	7085	1996	2160	1000	5040	10	1	199603453	14511	6.29	0.80	12	0.09	1156.00	9099.00	11800	20230918	-38.39	6460	20240805	12.54	9160	-20.63	20240723	6460	12.54	20240805	11800	-38.39	20230918	6460	12.54	20240805	1.71	N	042670	1000	1996 억	21196080	N	N	1109	N	N
97	20240814	090513	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7280	80	2	1.11	320287850	44144	5.31	7270	7280	7230	9360	5040	7200	7255.52	10.62	0	-20568	7446	7322	7246	7122	7046	7285	7085	1996	2160	1000	5040	10	1	199603453	14531	6.30	0.80	12	0.02	1156.00	9099.00	11800	20230918	-38.31	6460	20240805	12.69	9160	-20.52	20240723	6460	12.69	20240805	11800	-38.31	20230918	6460	12.69	20240805	1.71	N	042670	1000	1996 억	21196080	N	N	1109	N	N
98	20240813	160437	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	-130	5	-1.77	5930802160	820526	120.18	7320	7370	7170	9520	5140	7330	7228.10	10.66	0	-84165	7476	7402	7346	7272	7216	7375	7245	1996	2190	1000	5130	10	1	199603453	14371	6.23	0.79	12	0.41	1156.00	9099.00	11800	20230918	-38.98	6460	20240805	11.46	9160	-21.40	20240723	6460	11.46	20240805	11800	-38.98	20230918	6460	11.46	20240805	1.72	N	042670	1000	1996 억	21280045	N	N	1109	N	N
99	20240813	150440	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-140	5	-1.91	5342078570	738713	108.20	7320	7370	7170	9520	5140	7330	7231.54	10.66	0	-87212	7476	7402	7346	7272	7216	7375	7245	1996	2190	1000	5130	10	1	199603453	14351	6.22	0.79	12	0.37	1156.00	9099.00	11800	20230918	-39.07	6460	20240805	11.30	9160	-21.51	20240723	6460	11.30	20240805	11800	-39.07	20230918	6460	11.30	20240805	1.72	N	042670	1000	1996 억	21280045	N	N	1150	N	N
100	20240813	140441	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-140	5	-1.91	4600697530	635685	93.11	7320	7370	7170	9520	5140	7330	7237.31	10.66	0	-68523	7476	7402	7346	7272	7216	7375	7245	1996	2190	1000	5130	10	1	199603453	14351	6.22	0.79	12	0.32	1156.00	9099.00	11800	20230918	-39.07	6460	20240805	11.30	9160	-21.51	20240723	6460	11.30	20240805	11800	-39.07	20230918	6460	11.30	20240805	1.72	N	042670	1000	1996 억	21280045	N	N	1150	N	N
101	20240813	130441	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-140	5	-1.91	4100441160	566023	82.90	7320	7370	7180	9520	5140	7330	7244.23	10.66	0	-49320	7476	7402	7346	7272	7216	7375	7245	1996	2190	1000	5130	10	1	199603453	14351	6.22	0.79	12	0.28	1156.00	9099.00	11800	20230918	-39.07	6460	20240805	11.30	9160	-21.51	20240723	6460	11.30	20240805	11800	-39.07	20230918	6460	11.30	20240805	1.72	N	042670	1000	1996 억	21280045	N	N	1150	N	N
102	20240813	120438	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	-130	5	-1.77	3497711850	482287	70.64	7320	7370	7180	9520	5140	7330	7252.26	10.66	0	-41753	7476	7402	7346	7272	7216	7375	7245	1996	2190	1000	5130	10	1	199603453	14371	6.23	0.79	12	0.24	1156.00	9099.00	11800	20230918	-38.98	6460	20240805	11.46	9160	-21.40	20240723	6460	11.46	20240805	11800	-38.98	20230918	6460	11.46	20240805	1.72	N	042670	1000	1996 억	21280045	N	N	1150	N	N
103	20240813	110437	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-90	5	-1.23	2738183130	376821	55.19	7320	7370	7190	9520	5140	7330	7266.45	10.66	0	-40552	7476	7402	7346	7272	7216	7375	7245	1996	2190	1000	5130	10	1	199603453	14451	6.26	0.80	12	0.19	1156.00	9099.00	11800	20230918	-38.64	6460	20240805	12.07	9160	-20.96	20240723	6460	12.07	20240805	11800	-38.64	20230918	6460	12.07	20240805	1.72	N	042670	1000	1996 억	21280045	N	N	1150	N	N
104	20240813	100436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-90	5	-1.23	1737378550	238219	34.89	7320	7370	7230	9520	5140	7330	7293.12	10.66	0	-25216	7476	7402	7346	7272	7216	7375	7245	1996	2190	1000	5130	10	1	199603453	14451	6.26	0.80	12	0.12	1156.00	9099.00	11800	20230918	-38.64	6460	20240805	12.07	9160	-20.96	20240723	6460	12.07	20240805	11800	-38.64	20230918	6460	12.07	20240805	1.72	N	042670	1000	1996 억	21280045	N	N	1150	N	N
105	20240813	090440	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	0	3	0.00	215189880	29435	4.31	7320	7360	7290	9520	5140	7330	7310.35	10.66	0	-9050	7476	7402	7346	7272	7216	7375	7245	1996	2190	1000	5130	10	1	199603453	14631	6.34	0.81	12	0.01	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.72	N	042670	1000	1996 억	21280045	N	N	1150	N	N
106	20240812	160436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	-30	5	-0.41	4960010480	676274	70.26	7360	7420	7290	9560	5160	7360	7334.31	10.62	-71	-52225	7686	7522	7426	7262	7166	7475	7215	1996	2200	1000	5150	10	1	199603453	14631	6.34	0.81	12	0.34	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.70	N	042670	1000	1996 억	21196655	N	N	1150	N	N
107	20240812	150438	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	-30	5	-0.41	4584360590	624992	64.93	7360	7420	7290	9560	5160	7360	7335.04	10.62	-71	-56364	7686	7522	7426	7262	7166	7475	7215	1996	2200	1000	5150	10	1	199603453	14631	6.34	0.81	12	0.31	1156.00	9099.00	11800	20230918	-37.88	6460	20240805	13.47	9160	-19.98	20240723	6460	13.47	20240805	11800	-37.88	20230918	6460	13.47	20240805	1.70	N	042670	1000	1996 억	21196655	N	N	905	N	N
108	20240812	140436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7350	-10	5	-0.14	3920107920	534517	55.53	7360	7420	7290	9560	5160	7360	7333.89	10.62	-71	-48370	7686	7522	7426	7262	7166	7475	7215	1996	2200	1000	5150	10	1	199603453	14671	6.36	0.81	12	0.27	1156.00	9099.00	11800	20230918	-37.71	6460	20240805	13.78	9160	-19.76	20240723	6460	13.78	20240805	11800	-37.71	20230918	6460	13.78	20240805	1.70	N	042670	1000	1996 억	21196655	N	N	905	N	N
109	20240812	130434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7350	-10	5	-0.14	3376422830	460577	47.85	7360	7420	7290	9560	5160	7360	7330.81	10.62	-71	-68053	7686	7522	7426	7262	7166	7475	7215	1996	2200	1000	5150	10	1	199603453	14671	6.36	0.81	12	0.23	1156.00	9099.00	11800	20230918	-37.71	6460	20240805	13.78	9160	-19.76	20240723	6460	13.78	20240805	11800	-37.71	20230918	6460	13.78	20240805	1.70	N	042670	1000	1996 억	21196655	N	N	905	N	N
110	20240812	120434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7340	-20	5	-0.27	3061414960	417597	43.38	7360	7420	7290	9560	5160	7360	7330.98	10.62	-71	-67109	7686	7522	7426	7262	7166	7475	7215	1996	2200	1000	5150	10	1	199603453	14651	6.35	0.81	12	0.21	1156.00	9099.00	11800	20230918	-37.80	6460	20240805	13.62	9160	-19.87	20240723	6460	13.62	20240805	11800	-37.80	20230918	6460	13.62	20240805	1.70	N	042670	1000	1996 억	21196655	N	N	905	N	N
111	20240812	110434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	-60	5	-0.82	2697169440	367868	38.22	7360	7420	7290	9560	5160	7360	7331.84	10.62	-71	-54335	7686	7522	7426	7262	7166	7475	7215	1996	2200	1000	5150	10	1	199603453	14571	6.31	0.80	12	0.18	1156.00	9099.00	11800	20230918	-38.14	6460	20240805	13.00	9160	-20.31	20240723	6460	13.00	20240805	11800	-38.14	20230918	6460	13.00	20240805	1.70	N	042670	1000	1996 억	21196655	N	N	905	N	N
112	20240812	100431	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7320	-40	5	-0.54	1648390320	224337	23.31	7360	7420	7310	9560	5160	7360	7347.79	10.62	-71	-40382	7686	7522	7426	7262	7166	7475	7215	1996	2200	1000	5150	10	1	199603453	14611	6.33	0.80	12	0.11	1156.00	9099.00	11800	20230918	-37.97	6460	20240805	13.31	9160	-20.09	20240723	6460	13.31	20240805	11800	-37.97	20230918	6460	13.31	20240805	1.70	N	042670	1000	1996 억	21196655	N	N	905	N	N
113	20240812	090430	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7350	-10	5	-0.14	174459000	23713	2.46	7360	7390	7340	9560	5160	7360	7357.02	10.62	-71	-3727	7686	7522	7426	7262	7166	7475	7215	1996	2200	1000	5150	10	1	199603453	14671	6.36	0.81	12	0.01	1156.00	9099.00	11800	20230918	-37.71	6460	20240805	13.78	9160	-19.76	20240723	6460	13.78	20240805	11800	-37.71	20230918	6460	13.78	20240805	1.70	N	042670	1000	1996 억	21196655	N	N	905	N	N
114	20240809	160428	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7360	70	2	0.96	7041606320	950668	71.73	7550	7590	7330	9470	5110	7290	7407.17	10.62	0	-10545	7496	7392	7236	7132	6976	7445	7185	1996	2180	1000	5100	10	1	199603453	14691	6.37	0.81	12	0.48	1156.00	9099.00	11800	20230918	-37.63	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11800	-37.63	20230918	6460	13.93	20240805	1.74	N	042670	1000	1996 억	21190893	N	N	905	N	N
115	20240809	150438	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7350	60	2	0.82	6470812350	873030	65.87	7550	7590	7350	9470	5110	7290	7411.90	10.62	0	-19078	7496	7392	7236	7132	6976	7445	7185	1996	2180	1000	5100	10	1	199603453	14671	6.36	0.81	12	0.44	1156.00	9099.00	11800	20230918	-37.71	6460	20240805	13.78	9160	-19.76	20240723	6460	13.78	20240805	11800	-37.71	20230918	6460	13.78	20240805	1.74	N	042670	1000	1996 억	21190893	N	N	2291	N	N
116	20240809	140439	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7360	70	2	0.96	5225400070	704215	53.13	7550	7590	7360	9470	5110	7290	7420.18	10.62	0	-54675	7496	7392	7236	7132	6976	7445	7185	1996	2180	1000	5100	10	1	199603453	14691	6.37	0.81	12	0.35	1156.00	9099.00	11800	20230918	-37.63	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11800	-37.63	20230918	6460	13.93	20240805	1.74	N	042670	1000	1996 억	21190893	N	N	2291	N	N
117	20240809	130438	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7390	100	2	1.37	4603914650	620014	46.78	7550	7590	7360	9470	5110	7290	7425.50	10.62	0	-82882	7496	7392	7236	7132	6976	7445	7185	1996	2180	1000	5100	10	1	199603453	14751	6.39	0.81	12	0.31	1156.00	9099.00	11800	20230918	-37.37	6460	20240805	14.40	9160	-19.32	20240723	6460	14.40	20240805	11800	-37.37	20230918	6460	14.40	20240805	1.74	N	042670	1000	1996 억	21190893	N	N	2291	N	N
118	20240809	120437	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7410	120	2	1.65	4114993790	553974	41.80	7550	7590	7360	9470	5110	7290	7428.14	10.62	0	-108261	7496	7392	7236	7132	6976	7445	7185	1996	2180	1000	5100	10	1	199603453	14791	6.41	0.81	12	0.28	1156.00	9099.00	11800	20230918	-37.20	6460	20240805	14.71	9160	-19.10	20240723	6460	14.71	20240805	11800	-37.20	20230918	6460	14.71	20240805	1.74	N	042670	1000	1996 억	21190893	N	N	2291	N	N
119	20240809	110431	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7370	80	2	1.10	3694141190	496981	37.50	7550	7590	7370	9470	5110	7290	7433.16	10.62	0	-100269	7496	7392	7236	7132	6976	7445	7185	1996	2180	1000	5100	10	1	199603453	14711	6.38	0.81	12	0.25	1156.00	9099.00	11800	20230918	-37.54	6460	20240805	14.09	9160	-19.54	20240723	6460	14.09	20240805	11800	-37.54	20230918	6460	14.09	20240805	1.74	N	042670	1000	1996 억	21190893	N	N	2291	N	N
120	20240809	100439	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7420	130	2	1.78	2618541540	351497	26.52	7550	7590	7380	9470	5110	7290	7449.68	10.62	0	-76157	7496	7392	7236	7132	6976	7445	7185	1996	2180	1000	5100	10	1	199603453	14811	6.42	0.82	12	0.18	1156.00	9099.00	11800	20230918	-37.12	6460	20240805	14.86	9160	-19.00	20240723	6460	14.86	20240805	11800	-37.12	20230918	6460	14.86	20240805	1.74	N	042670	1000	1996 억	21190893	N	N	2291	N	N
121	20240809	090432	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7400	110	2	1.51	1092298950	145936	11.01	7550	7590	7400	9470	5110	7290	7484.78	10.62	0	-49941	7496	7392	7236	7132	6976	7445	7185	1996	2180	1000	5100	10	1	199603453	14771	6.40	0.81	12	0.07	1156.00	9099.00	11800	20230918	-37.29	6460	20240805	14.55	9160	-19.21	20240723	6460	14.55	20240805	11800	-37.29	20230918	6460	14.55	20240805	1.74	N	042670	1000	1996 억	21190893	N	N	2291	N	N
122	20240808	160427	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7290	-10	5	-0.14	9470791740	1310990	72.88	7190	7340	7080	9490	5110	7300	7223.73	10.70	0	-160266	7673	7486	7223	7036	6773	7580	7130	1996	2190	1000	5110	10	1	199603453	14551	6.31	0.80	12	0.66	1156.00	9099.00	12340	20230802	-40.92	6460	20240805	12.85	9160	-20.41	20240723	6460	12.85	20240805	11800	-38.22	20230918	6460	12.85	20240805	1.76	N	042670	1000	1996 억	21355536	N	N	2291	N	N
123	20240808	150431	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	-30	5	-0.41	8182602240	1134246	63.05	7190	7340	7080	9490	5110	7300	7214.11	10.70	0	-177987	7673	7486	7223	7036	6773	7580	7130	1996	2190	1000	5110	10	1	199603453	14511	6.29	0.80	12	0.57	1156.00	9099.00	12340	20230802	-41.09	6460	20240805	12.54	9160	-20.63	20240723	6460	12.54	20240805	11800	-38.39	20230918	6460	12.54	20240805	1.76	N	042670	1000	1996 억	21355536	N	N	2610	N	N
124	20240808	140432	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7290	-10	5	-0.14	6927268380	961874	53.47	7190	7340	7080	9490	5110	7300	7201.82	10.70	0	-129002	7673	7486	7223	7036	6773	7580	7130	1996	2190	1000	5110	10	1	199603453	14551	6.31	0.80	12	0.48	1156.00	9099.00	12340	20230802	-40.92	6460	20240805	12.85	9160	-20.41	20240723	6460	12.85	20240805	11800	-38.22	20230918	6460	12.85	20240805	1.76	N	042670	1000	1996 억	21355536	N	N	2610	N	N
125	20240808	130433	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	0	3	0.00	6301610780	876029	48.70	7190	7340	7080	9490	5110	7300	7193.35	10.70	0	-103204	7673	7486	7223	7036	6773	7580	7130	1996	2190	1000	5110	10	1	199603453	14571	6.31	0.80	12	0.44	1156.00	9099.00	12340	20230802	-40.84	6460	20240805	13.00	9160	-20.31	20240723	6460	13.00	20240805	11800	-38.14	20230918	6460	13.00	20240805	1.76	N	042670	1000	1996 억	21355536	N	N	2610	N	N
126	20240808	120437	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	-50	5	-0.68	5325474880	742109	41.25	7190	7260	7080	9490	5110	7300	7176.09	10.70	0	-56310	7673	7486	7223	7036	6773	7580	7130	1996	2190	1000	5110	10	1	199603453	14471	6.27	0.80	12	0.37	1156.00	9099.00	12340	20230802	-41.25	6460	20240805	12.23	9160	-20.85	20240723	6460	12.23	20240805	11800	-38.56	20230918	6460	12.23	20240805	1.76	N	042670	1000	1996 억	21355536	N	N	2610	N	N
127	20240808	110434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	-130	5	-1.78	4517343060	629965	35.02	7190	7260	7080	9490	5110	7300	7170.73	10.70	0	-27410	7673	7486	7223	7036	6773	7580	7130	1996	2190	1000	5110	10	1	199603453	14312	6.20	0.79	12	0.32	1156.00	9099.00	12340	20230802	-41.90	6460	20240805	10.99	9160	-21.72	20240723	6460	10.99	20240805	11800	-39.24	20230918	6460	10.99	20240805	1.76	N	042670	1000	1996 억	21355536	N	N	2610	N	N
128	20240808	100430	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-110	5	-1.51	3442079600	480215	26.69	7190	7260	7080	9490	5110	7300	7167.71	10.70	0	19440	7673	7486	7223	7036	6773	7580	7130	1996	2190	1000	5110	10	1	199603453	14351	6.22	0.79	12	0.24	1156.00	9099.00	12340	20230802	-41.73	6460	20240805	11.30	9160	-21.51	20240723	6460	11.30	20240805	11800	-39.07	20230918	6460	11.30	20240805	1.76	N	042670	1000	1996 억	21355536	N	N	2610	N	N
129	20240808	090429	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-110	5	-1.51	610530120	84975	4.72	7190	7250	7150	9490	5110	7300	7184.45	10.70	0	43374	7673	7486	7223	7036	6773	7580	7130	1996	2190	1000	5110	10	1	199603453	14351	6.22	0.79	12	0.04	1156.00	9099.00	12340	20230802	-41.73	6460	20240805	11.30	9160	-21.51	20240723	6460	11.30	20240805	11800	-39.07	20230918	6460	11.30	20240805	1.76	N	042670	1000	1996 억	21355536	N	N	2610	N	N
130	20240807	160422	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	290	2	4.14	13087346050	1794120	72.43	6970	7410	6960	9110	4910	7010	7294.83	10.72	0	-87184	7443	7226	6993	6776	6543	7335	6885	1996	2100	1000	4900	10	1	199603453	14571	6.31	0.80	12	0.90	1156.00	9099.00	12450	20230801	-41.37	6460	20240805	13.00	9160	-20.31	20240723	6460	13.00	20240805	11800	-38.14	20230918	6460	13.00	20240805	1.98	N	042670	1000	1996 억	21405372	N	N	2610	N	N
131	20240807	150428	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	290	2	4.14	12017043760	1647532	66.51	6970	7410	6960	9110	4910	7010	7294.24	10.72	0	-104386	7443	7226	6993	6776	6543	7335	6885	1996	2100	1000	4900	10	1	199603453	14571	6.31	0.80	12	0.83	1156.00	9099.00	12450	20230801	-41.37	6460	20240805	13.00	9160	-20.31	20240723	6460	13.00	20240805	11800	-38.14	20230918	6460	13.00	20240805	1.98	N	042670	1000	1996 억	21405372	N	N	100	N	N
132	20240807	140431	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7370	360	2	5.14	10690023360	1466523	59.21	6970	7410	6960	9110	4910	7010	7289.67	10.72	0	-61902	7443	7226	6993	6776	6543	7335	6885	1996	2100	1000	4900	10	1	199603453	14711	6.38	0.81	12	0.73	1156.00	9099.00	12450	20230801	-40.80	6460	20240805	14.09	9160	-19.54	20240723	6460	14.09	20240805	11800	-37.54	20230918	6460	14.09	20240805	1.98	N	042670	1000	1996 억	21405372	N	N	100	N	N
133	20240807	130429	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7360	350	2	4.99	9890318600	1358072	54.83	6970	7410	6960	9110	4910	7010	7282.94	10.72	0	-40771	7443	7226	6993	6776	6543	7335	6885	1996	2100	1000	4900	10	1	199603453	14691	6.37	0.81	12	0.68	1156.00	9099.00	12450	20230801	-40.88	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11800	-37.63	20230918	6460	13.93	20240805	1.98	N	042670	1000	1996 억	21405372	N	N	100	N	N
134	20240807	120431	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7380	370	2	5.28	8597570400	1182870	47.75	6970	7400	6960	9110	4910	7010	7268.75	10.72	0	-709	7443	7226	6993	6776	6543	7335	6885	1996	2100	1000	4900	10	1	199603453	14731	6.38	0.81	12	0.59	1156.00	9099.00	12450	20230801	-40.72	6460	20240805	14.24	9160	-19.43	20240723	6460	14.24	20240805	11800	-37.46	20230918	6460	14.24	20240805	1.98	N	042670	1000	1996 억	21405372	N	N	100	N	N
135	20240807	110430	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7310	300	2	4.28	7135610150	983846	39.72	6970	7380	6960	9110	4910	7010	7253.17	10.72	0	-15788	7443	7226	6993	6776	6543	7335	6885	1996	2100	1000	4900	10	1	199603453	14591	6.32	0.80	12	0.49	1156.00	9099.00	12450	20230801	-41.29	6460	20240805	13.16	9160	-20.20	20240723	6460	13.16	20240805	11800	-38.05	20230918	6460	13.16	20240805	1.98	N	042670	1000	1996 억	21405372	N	N	100	N	N
136	20240807	100425	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	260	2	3.71	5513748990	762118	30.77	6970	7380	6960	9110	4910	7010	7235.24	10.72	0	38931	7443	7226	6993	6776	6543	7335	6885	1996	2100	1000	4900	10	1	199603453	14511	6.29	0.80	12	0.38	1156.00	9099.00	12450	20230801	-41.61	6460	20240805	12.54	9160	-20.63	20240723	6460	12.54	20240805	11800	-38.39	20230918	6460	12.54	20240805	1.98	N	042670	1000	1996 억	21405372	N	N	100	N	N
137	20240807	090425	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	90	2	1.28	779548240	110668	4.47	6970	7140	6960	9110	4910	7010	7044.53	10.72	0	12383	7443	7226	6993	6776	6543	7335	6885	1996	2100	1000	4900	10	1	199603453	14172	6.14	0.78	12	0.06	1156.00	9099.00	12450	20230801	-42.97	6460	20240805	9.91	9160	-22.49	20240723	6460	9.91	20240805	11800	-39.83	20230918	6460	9.91	20240805	1.98	N	042670	1000	1996 억	21405372	N	N	100	N	N
138	20240806	160421	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	250	2	3.70	17270794920	2460792	58.09	6760	7210	6760	8780	4740	6760	7022.89	10.77	0	-113685	7960	7360	6910	6310	5860	7135	6085	1996	2020	1000	4730	10	1	199603453	13992	6.06	0.77	12	1.23	1156.00	9099.00	12450	20230801	-43.69	6460	20240805	8.51	9160	-23.47	20240723	6460	8.51	20240805	11800	-40.59	20230918	6460	8.51	20240805	2.04	N	042670	1000	1996 억	21503870	N	N	100	N	N
139	20240806	150428	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	280	2	4.14	16284368430	2320282	54.77	6760	7210	6760	8780	4740	6760	7023.01	10.77	0	-123973	7960	7360	6910	6310	5860	7135	6085	1996	2020	1000	4730	10	1	199603453	14052	6.09	0.77	12	1.16	1156.00	9099.00	12450	20230801	-43.45	6460	20240805	8.98	9160	-23.14	20240723	6460	8.98	20240805	11800	-40.34	20230918	6460	8.98	20240805	2.04	N	042670	1000	1996 억	21503870	N	N	1363	N	N
140	20240806	140425	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	240	2	3.55	15048214190	2143961	50.61	6760	7210	6760	8780	4740	6760	7024.04	10.77	0	-172804	7960	7360	6910	6310	5860	7135	6085	1996	2020	1000	4730	10	1	199603453	13972	6.06	0.77	12	1.07	1156.00	9099.00	12450	20230801	-43.78	6460	20240805	8.36	9160	-23.58	20240723	6460	8.36	20240805	11800	-40.68	20230918	6460	8.36	20240805	2.04	N	042670	1000	1996 억	21503870	N	N	1363	N	N
141	20240806	130425	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	340	2	5.03	13741960770	1958487	46.23	6760	7210	6760	8780	4740	6760	7022.22	10.77	0	-169661	7960	7360	6910	6310	5860	7135	6085	1996	2020	1000	4730	10	1	199603453	14172	6.14	0.78	12	0.98	1156.00	9099.00	12450	20230801	-42.97	6460	20240805	9.91	9160	-22.49	20240723	6460	9.91	20240805	11800	-39.83	20230918	6460	9.91	20240805	2.04	N	042670	1000	1996 억	21503870	N	N	1363	N	N
142	20240806	120428	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	240	2	3.55	12666099640	1805963	42.63	6760	7210	6760	8780	4740	6760	7019.50	10.77	0	-206082	7960	7360	6910	6310	5860	7135	6085	1996	2020	1000	4730	10	1	199603453	13972	6.06	0.77	12	0.90	1156.00	9099.00	12450	20230801	-43.78	6460	20240805	8.36	9160	-23.58	20240723	6460	8.36	20240805	11800	-40.68	20230918	6460	8.36	20240805	2.04	N	042670	1000	1996 억	21503870	N	N	1363	N	N
143	20240806	110423	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	260	2	3.85	11747798030	1674872	39.54	6760	7210	6760	8780	4740	6760	7020.66	10.77	0	-206350	7960	7360	6910	6310	5860	7135	6085	1996	2020	1000	4730	10	1	199603453	14012	6.07	0.77	12	0.84	1156.00	9099.00	12450	20230801	-43.61	6460	20240805	8.67	9160	-23.36	20240723	6460	8.67	20240805	11800	-40.51	20230918	6460	8.67	20240805	2.04	N	042670	1000	1996 억	21503870	N	N	1363	N	N
144	20240806	100422	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	450	2	6.66	8471260320	1208747	28.53	6760	7210	6760	8780	4740	6760	7017.20	10.77	0	-134999	7960	7360	6910	6310	5860	7135	6085	1996	2020	1000	4730	10	1	199603453	14391	6.24	0.79	12	0.61	1156.00	9099.00	12450	20230801	-42.09	6460	20240805	11.61	9160	-21.29	20240723	6460	11.61	20240805	11800	-38.90	20230918	6460	11.61	20240805	2.04	N	042670	1000	1996 억	21503870	N	N	1363	N	N
145	20240806	090424	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6980	220	2	3.25	2208609770	321291	7.58	6760	7100	6760	8780	4740	6760	6891.27	10.77	0	-40394	7960	7360	6910	6310	5860	7135	6085	1996	2020	1000	4730	10	1	199603453	13932	6.04	0.77	12	0.16	1156.00	9099.00	12450	20230801	-43.94	6460	20240805	8.05	9160	-23.80	20240723	6460	8.05	20240805	11800	-40.85	20230918	6460	8.05	20240805	2.04	N	042670	1000	1996 억	21503870	N	N	1363	N	N
146	20240805	160416	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6760	-890	5	-11.63	29308864790	4184331	183.92	7400	7510	6460	9940	5360	7650	7004.91	10.97	0	-404767	7910	7780	7680	7550	7450	7730	7500	1996	2290	1000	5350	10	1	199603453	13493	5.85	0.74	12	2.10	1156.00	9099.00	12450	20230801	-45.70	6460	20240805	4.64	9160	-26.20	20240723	6460	4.64	20240805	11800	-42.71	20230918	6460	4.64	20240805	2.00	N	042670	1000	1996 억	21901483	N	N	1363	N	N
147	20240805	150422	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6730	-920	5	-12.03	27087570030	3852171	169.32	7400	7510	6460	9940	5360	7650	7031.77	10.97	0	-459601	7910	7780	7680	7550	7450	7730	7500	1996	2290	1000	5350	10	1	199603453	13433	5.82	0.74	12	1.93	1156.00	9099.00	12450	20230801	-45.94	6460	20240805	4.18	9160	-26.53	20240723	6460	4.18	20240805	11800	-42.97	20230918	6460	4.18	20240805	2.00	N	042670	1000	1996 억	21901483	N	N	3510	N	N
148	20240805	140425	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6810	-840	5	-10.98	21863701390	3065506	134.74	7400	7510	6760	9940	5360	7650	7132.17	10.97	0	-437790	7910	7780	7680	7550	7450	7730	7500	1996	2290	1000	5350	10	1	199603453	13593	5.89	0.75	12	1.54	1156.00	9099.00	12450	20230801	-45.30	6620	20231101	2.87	9160	-25.66	20240723	6760	0.74	20240805	11800	-42.29	20230918	6620	2.87	20231101	2.00	N	042670	1000	1996 억	21901483	N	N	3510	N	N
149	20240805	130422	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6980	-670	5	-8.76	18137705660	2524470	110.96	7400	7510	6930	9940	5360	7650	7184.76	10.97	0	-413191	7910	7780	7680	7550	7450	7730	7500	1996	2290	1000	5350	10	1	199603453	13932	6.04	0.77	12	1.26	1156.00	9099.00	12450	20230801	-43.94	6620	20231101	5.44	9160	-23.80	20240723	6900	1.16	20240124	11800	-40.85	20230918	6620	5.44	20231101	2.00	N	042670	1000	1996 억	21901483	N	N	3510	N	N
150	20240805	120420	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	-550	5	-7.19	14073702050	1946714	85.57	7400	7510	7100	9940	5360	7650	7229.46	10.97	0	-390970	7910	7780	7680	7550	7450	7730	7500	1996	2290	1000	5350	10	1	199603453	14172	6.14	0.78	12	0.98	1156.00	9099.00	12450	20230801	-42.97	6620	20231101	7.25	9160	-22.49	20240723	6900	2.90	20240124	11800	-39.83	20230918	6620	7.25	20231101	2.00	N	042670	1000	1996 억	21901483	N	N	3510	N	N
151	20240805	110424	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	-500	5	-6.54	11936355930	1646623	72.38	7400	7510	7140	9940	5360	7650	7248.99	10.97	0	-347929	7910	7780	7680	7550	7450	7730	7500	1996	2290	1000	5350	10	1	199603453	14272	6.19	0.79	12	0.82	1156.00	9099.00	12450	20230801	-42.57	6620	20231101	8.01	9160	-21.94	20240723	6900	3.62	20240124	11800	-39.41	20230918	6620	8.01	20231101	2.00	N	042670	1000	1996 억	21901483	N	N	3510	N	N
152	20240805	100419	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	-420	5	-5.49	7995852320	1097818	48.25	7400	7510	7190	9940	5360	7650	7283.40	10.97	0	-175055	7910	7780	7680	7550	7450	7730	7500	1996	2290	1000	5350	10	1	199603453	14431	6.25	0.79	12	0.55	1156.00	9099.00	12450	20230801	-41.93	6620	20231101	9.21	9160	-21.07	20240723	6900	4.78	20240124	11800	-38.73	20230918	6620	9.21	20231101	2.00	N	042670	1000	1996 억	21901483	N	N	3510	N	N
153	20240805	090418	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7340	-310	5	-4.05	1740407030	236256	10.38	7400	7510	7250	9940	5360	7650	7366.60	10.97	0	75608	7910	7780	7680	7550	7450	7730	7500	1996	2290	1000	5350	10	1	199603453	14651	6.35	0.81	12	0.12	1156.00	9099.00	12450	20230801	-41.04	6620	20231101	10.88	9160	-19.87	20240723	6900	6.38	20240124	11800	-37.80	20230918	6620	10.88	20231101	2.00	N	042670	1000	1996 억	21901483	N	N	3510	N	N
154	20240802	160413	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7650	-230	5	-2.92	17362394620	2266555	116.85	7740	7810	7580	10240	5520	7880	7660.30	10.99	16240	-89094	8086	7982	7916	7812	7746	7950	7780	1996	2360	1000	5510	10	1	199603453	15270	6.62	0.84	12	1.14	1156.00	9099.00	12950	20230727	-40.93	6620	20231101	15.56	9160	-16.48	20240723	6900	10.87	20240124	12340	-38.01	20230802	6620	15.56	20231101	1.98	N	042670	1000	1996 억	21945773	N	N	3510	N	N
155	20240802	150412	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7640	-240	5	-3.05	16325723060	2130829	109.85	7740	7810	7580	10240	5520	7880	7661.67	10.99	16240	-133337	8086	7982	7916	7812	7746	7950	7780	1996	2360	1000	5510	10	1	199603453	15250	6.61	0.84	12	1.07	1156.00	9099.00	12950	20230727	-41.00	6620	20231101	15.41	9160	-16.59	20240723	6900	10.72	20240124	12340	-38.09	20230802	6620	15.41	20231101	1.98	N	042670	1000	1996 억	21945773	N	N	588	N	N
156	20240802	140416	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7610	-270	5	-3.43	13271179590	1729581	89.17	7740	7810	7600	10240	5520	7880	7673.06	10.99	16240	-268224	8086	7982	7916	7812	7746	7950	7780	1996	2360	1000	5510	10	1	199603453	15190	6.58	0.84	12	0.87	1156.00	9099.00	12950	20230727	-41.24	6620	20231101	14.95	9160	-16.92	20240723	6900	10.29	20240124	12340	-38.33	20230802	6620	14.95	20231101	1.98	N	042670	1000	1996 억	21945773	N	N	588	N	N
157	20240802	130416	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7620	-260	5	-3.30	11730659330	1527201	78.73	7740	7810	7610	10240	5520	7880	7681.15	10.99	16240	-259067	8086	7982	7916	7812	7746	7950	7780	1996	2360	1000	5510	10	1	199603453	15210	6.59	0.84	12	0.77	1156.00	9099.00	12950	20230727	-41.16	6620	20231101	15.11	9160	-16.81	20240723	6900	10.43	20240124	12340	-38.25	20230802	6620	15.11	20231101	1.98	N	042670	1000	1996 억	21945773	N	N	588	N	N
158	20240802	120416	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7660	-220	5	-2.79	10666919370	1387826	71.55	7740	7810	7610	10240	5520	7880	7686.06	10.99	16240	-261313	8086	7982	7916	7812	7746	7950	7780	1996	2360	1000	5510	10	1	199603453	15290	6.63	0.84	12	0.70	1156.00	9099.00	12950	20230727	-40.85	6620	20231101	15.71	9160	-16.38	20240723	6900	11.01	20240124	12340	-37.93	20230802	6620	15.71	20231101	1.98	N	042670	1000	1996 억	21945773	N	N	588	N	N
159	20240802	110415	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7660	-220	5	-2.79	7933810190	1029994	53.10	7740	7810	7650	10240	5520	7880	7702.77	10.99	16240	-130387	8086	7982	7916	7812	7746	7950	7780	1996	2360	1000	5510	10	1	199603453	15290	6.63	0.84	12	0.52	1156.00	9099.00	12950	20230727	-40.85	6620	20231101	15.71	9160	-16.38	20240723	6900	11.01	20240124	12340	-37.93	20230802	6620	15.71	20231101	1.98	N	042670	1000	1996 억	21945773	N	N	588	N	N
160	20240802	100413	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7710	-170	5	-2.16	5714621870	741020	38.20	7740	7810	7660	10240	5520	7880	7711.83	10.99	16240	9418	8086	7982	7916	7812	7746	7950	7780	1996	2360	1000	5510	10	1	199603453	15389	6.67	0.85	12	0.37	1156.00	9099.00	12950	20230727	-40.46	6620	20231101	16.47	9160	-15.83	20240723	6900	11.74	20240124	12340	-37.52	20230802	6620	16.47	20231101	1.98	N	042670	1000	1996 억	21945773	N	N	588	N	N
161	20240802	090418	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7780	-100	5	-1.27	913738270	118186	6.09	7740	7780	7700	10240	5520	7880	7731.32	10.99	16240	18586	8086	7982	7916	7812	7746	7950	7780	1996	2360	1000	5510	10	1	199603453	15529	6.73	0.86	12	0.06	1156.00	9099.00	12950	20230727	-39.92	6620	20231101	17.52	9160	-15.07	20240723	6900	12.75	20240124	12340	-36.95	20230802	6620	17.52	20231101	1.98	N	042670	1000	1996 억	21945773	N	N	588	N	N
162	20240801	160412	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7880	-90	5	-1.13	15253895170	1929506	83.14	7920	8020	7850	10360	5580	7970	7905.65	11.11	0	-368189	8263	8116	7993	7846	7723	8055	7785	1996	2390	1000	5570	10	1	199603453	15729	6.82	0.87	12	0.97	1156.00	9099.00	13910	20230726	-43.35	6620	20231101	19.03	9160	-13.97	20240723	6900	14.20	20240124	12450	-36.71	20230801	6620	19.03	20231101	2.00	N	042670	1000	1996 억	22168346	N	N	588	N	N
163	20240801	150423	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7880	-90	5	-1.13	14319350780	1810910	78.03	7920	8020	7850	10360	5580	7970	7907.27	11.11	0	-370524	8263	8116	7993	7846	7723	8055	7785	1996	2390	1000	5570	10	1	199603453	15729	6.82	0.87	12	0.91	1156.00	9099.00	13910	20230726	-43.35	6620	20231101	19.03	9160	-13.97	20240723	6900	14.20	20240124	12450	-36.71	20230801	6620	19.03	20231101	2.00	N	042670	1000	1996 억	22168346	N	N	6202	N	N
164	20240801	140419	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7890	-80	5	-1.00	11596590880	1464891	63.12	7920	8020	7850	10360	5580	7970	7916.35	11.11	0	-329746	8263	8116	7993	7846	7723	8055	7785	1996	2390	1000	5570	10	1	199603453	15749	6.83	0.87	12	0.73	1156.00	9099.00	13910	20230726	-43.28	6620	20231101	19.18	9160	-13.86	20240723	6900	14.35	20240124	12450	-36.63	20230801	6620	19.18	20231101	2.00	N	042670	1000	1996 억	22168346	N	N	6202	N	N
165	20240801	130414	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7890	-80	5	-1.00	9977833260	1259858	54.28	7920	8020	7850	10360	5580	7970	7919.81	11.11	0	-310621	8263	8116	7993	7846	7723	8055	7785	1996	2390	1000	5570	10	1	199603453	15749	6.83	0.87	12	0.63	1156.00	9099.00	13910	20230726	-43.28	6620	20231101	19.18	9160	-13.86	20240723	6900	14.35	20240124	12450	-36.63	20230801	6620	19.18	20231101	2.00	N	042670	1000	1996 억	22168346	N	N	6202	N	N
166	20240801	120416	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7900	-70	5	-0.88	8507765900	1073557	46.26	7920	8020	7850	10360	5580	7970	7924.84	11.11	0	-250376	8263	8116	7993	7846	7723	8055	7785	1996	2390	1000	5570	10	1	199603453	15769	6.83	0.87	12	0.54	1156.00	9099.00	13910	20230726	-43.21	6620	20231101	19.34	9160	-13.76	20240723	6900	14.49	20240124	12450	-36.55	20230801	6620	19.34	20231101	2.00	N	042670	1000	1996 억	22168346	N	N	6202	N	N
167	20240801	110418	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7960	-10	5	-0.13	6986692260	881361	37.98	7920	8020	7850	10360	5580	7970	7927.16	11.11	0	-194313	8263	8116	7993	7846	7723	8055	7785	1996	2390	1000	5570	10	1	199603453	15888	6.89	0.87	12	0.44	1156.00	9099.00	13910	20230726	-42.77	6620	20231101	20.24	9160	-13.10	20240723	6900	15.36	20240124	12450	-36.06	20230801	6620	20.24	20231101	2.00	N	042670	1000	1996 억	22168346	N	N	6202	N	N
168	20240801	100415	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7930	-40	5	-0.50	4666519540	589996	25.42	7920	8000	7850	10360	5580	7970	7909.41	11.11	0	-141060	8263	8116	7993	7846	7723	8055	7785	1996	2390	1000	5570	10	1	199603453	15829	6.86	0.87	12	0.30	1156.00	9099.00	13910	20230726	-42.99	6620	20231101	19.79	9160	-13.43	20240723	6900	14.93	20240124	12450	-36.31	20230801	6620	19.79	20231101	2.00	N	042670	1000	1996 억	22168346	N	N	6202	N	N
169	20240801	090408	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7890	-80	5	-1.00	1215034740	154092	6.64	7920	7920	7850	10360	5580	7970	7885.13	11.11	0	-51223	8263	8116	7993	7846	7723	8055	7785	1996	2390	1000	5570	10	1	199603453	15749	6.83	0.87	12	0.08	1156.00	9099.00	13910	20230726	-43.28	6620	20231101	19.18	9160	-13.86	20240723	6900	14.35	20240124	12450	-36.63	20230801	6620	19.18	20231101	2.00	N	042670	1000	1996 억	22168346	N	N	6202	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History