KissMeData/034020/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230731	160418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17490	10	2	0.06	100396384980	5719095	111.31	17850	17850	17370	22700	12240	17480	17554.68	12.94	0	-733806	18086	17782	17176	16872	16266	17935	17025	32028	5230	5000	12580	10	1	640561146	112034	-14.05	1.57	12	0.89	-1245.00	11147.00	23050	20220826	-24.12	12450	20221013	40.48	20200	-13.42	20230620	14750	18.58	20230104	23050	-24.12	20220826	12450	40.48	20221013	1.73	Y	034020	5000	32028 억	82902246	N	N	350032	N	N
3	20230731	150419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17490	10	2	0.06	93159436960	5305413	103.26	17850	17850	17370	22700	12240	17480	17559.32	12.94	0	-795456	18086	17782	17176	16872	16266	17935	17025	32028	5230	5000	12580	10	1	640561146	112034	-14.05	1.57	12	0.83	-1245.00	11147.00	23050	20220826	-24.12	12450	20221013	40.48	20200	-13.42	20230620	14750	18.58	20230104	23050	-24.12	20220826	12450	40.48	20221013	1.73	Y	034020	5000	32028 억	82902246	N	N	365511	N	N
4	20230731	140418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17620	140	2	0.80	77852348200	4433934	86.30	17850	17850	17370	22700	12240	17480	17558.30	12.94	0	-708064	18086	17782	17176	16872	16266	17935	17025	32028	5230	5000	12580	10	1	640561146	112867	-14.15	1.58	12	0.69	-1245.00	11147.00	23050	20220826	-23.56	12450	20221013	41.53	20200	-12.77	20230620	14750	19.46	20230104	23050	-23.56	20220826	12450	41.53	20221013	1.73	Y	034020	5000	32028 억	82902246	N	N	365511	N	N
5	20230731	130421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17520	40	2	0.23	68412852990	3897471	75.86	17850	17850	17370	22700	12240	17480	17553.14	12.94	0	-802869	18086	17782	17176	16872	16266	17935	17025	32028	5230	5000	12580	10	1	640561146	112226	-14.07	1.57	12	0.61	-1245.00	11147.00	23050	20220826	-23.99	12450	20221013	40.72	20200	-13.27	20230620	14750	18.78	20230104	23050	-23.99	20220826	12450	40.72	20221013	1.73	Y	034020	5000	32028 억	82902246	N	N	365511	N	N
6	20230731	120424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17410	-70	5	-0.40	59713232850	3400059	66.18	17850	17850	17370	22700	12240	17480	17562.41	12.94	0	-849421	18086	17782	17176	16872	16266	17935	17025	32028	5230	5000	12580	10	1	640561146	111522	-13.98	1.56	12	0.53	-1245.00	11147.00	23050	20220826	-24.47	12450	20221013	39.84	20200	-13.81	20230620	14750	18.03	20230104	23050	-24.47	20220826	12450	39.84	20221013	1.73	Y	034020	5000	32028 억	82902246	N	N	365511	N	N
7	20230731	110424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17420	-60	5	-0.34	53374640740	3036519	59.10	17850	17850	17370	22700	12240	17480	17577.58	12.94	0	-803216	18086	17782	17176	16872	16266	17935	17025	32028	5230	5000	12580	10	1	640561146	111586	-13.99	1.56	12	0.47	-1245.00	11147.00	23050	20220826	-24.43	12450	20221013	39.92	20200	-13.76	20230620	14750	18.10	20230104	23050	-24.43	20220826	12450	39.92	20221013	1.73	Y	034020	5000	32028 억	82902246	N	N	365511	N	N
8	20230731	100424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17450	-30	5	-0.17	41561542510	2359435	45.92	17850	17850	17370	22700	12240	17480	17615.04	12.94	0	-560595	18086	17782	17176	16872	16266	17935	17025	32028	5230	5000	12580	10	1	640561146	111778	-14.02	1.57	12	0.37	-1245.00	11147.00	23050	20220826	-24.30	12450	20221013	40.16	20200	-13.61	20230620	14750	18.31	20230104	23050	-24.30	20220826	12450	40.16	20221013	1.73	Y	034020	5000	32028 억	82902246	N	N	365511	N	N
9	20230731	090420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17780	300	2	1.72	4223747590	236692	4.61	17850	17850	17770	22700	12240	17480	17844.94	12.94	0	-105668	18086	17782	17176	16872	16266	17935	17025	32028	5230	5000	12580	10	1	640561146	113892	-14.28	1.60	12	0.04	-1245.00	11147.00	23050	20220826	-22.86	12450	20221013	42.81	20200	-11.98	20230620	14750	20.54	20230104	23050	-22.86	20220826	12450	42.81	20221013	1.73	Y	034020	5000	32028 억	82902246	N	N	365511	N	N
10	20230728	160421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17480	620	2	3.68	80006956100	4670148	99.44	16860	17480	16570	21900	11810	16860	17130.33	12.92	0	179824	17480	17170	16900	16590	16320	17325	16745	32028	5045	5000	12130	10	1	640561146	111970	-14.04	1.57	12	0.73	-1245.00	11147.00	23050	20220826	-24.16	12450	20221013	40.40	20200	-13.47	20230620	14750	18.51	20230104	23050	-24.16	20220826	12450	40.40	20221013	1.73	Y	034020	5000	32028 억	82731795	N	N	365511	N	N
11	20230728	150419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17220	360	2	2.14	70197453850	4106883	87.45	16860	17480	16570	21900	11810	16860	17093.06	12.92	0	228863	17480	17170	16900	16590	16320	17325	16745	32028	5045	5000	12130	10	1	640561146	110305	-13.83	1.54	12	0.64	-1245.00	11147.00	23050	20220826	-25.29	12450	20221013	38.31	20200	-14.75	20230620	14750	16.75	20230104	23050	-25.29	20220826	12450	38.31	20221013	1.73	Y	034020	5000	32028 억	82731795	N	N	251504	N	N
12	20230728	140419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17240	380	2	2.25	63539541290	3720224	79.22	16860	17480	16570	21900	11810	16860	17079.93	12.92	0	175097	17480	17170	16900	16590	16320	17325	16745	32028	5045	5000	12130	10	1	640561146	110433	-13.85	1.55	12	0.58	-1245.00	11147.00	23050	20220826	-25.21	12450	20221013	38.47	20200	-14.65	20230620	14750	16.88	20230104	23050	-25.21	20220826	12450	38.47	20221013	1.73	Y	034020	5000	32028 억	82731795	N	N	251504	N	N
13	20230728	130420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17200	340	2	2.02	56420284990	3305821	70.39	16860	17480	16570	21900	11810	16860	17067.41	12.92	0	155655	17480	17170	16900	16590	16320	17325	16745	32028	5045	5000	12130	10	1	640561146	110177	-13.82	1.54	12	0.52	-1245.00	11147.00	23050	20220826	-25.38	12450	20221013	38.15	20200	-14.85	20230620	14750	16.61	20230104	23050	-25.38	20220826	12450	38.15	20221013	1.73	Y	034020	5000	32028 억	82731795	N	N	251504	N	N
14	20230728	120417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17180	320	2	1.90	51657397740	3028822	64.49	16860	17480	16570	21900	11810	16860	17055.75	12.92	0	146800	17480	17170	16900	16590	16320	17325	16745	32028	5045	5000	12130	10	1	640561146	110048	-13.80	1.54	12	0.47	-1245.00	11147.00	23050	20220826	-25.47	12450	20221013	37.99	20200	-14.95	20230620	14750	16.47	20230104	23050	-25.47	20220826	12450	37.99	20221013	1.73	Y	034020	5000	32028 억	82731795	N	N	251504	N	N
15	20230728	110420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17150	290	2	1.72	45458399820	2667995	56.81	16860	17480	16570	21900	11810	16860	17038.91	12.92	0	158615	17480	17170	16900	16590	16320	17325	16745	32028	5045	5000	12130	10	1	640561146	109856	-13.78	1.54	12	0.42	-1245.00	11147.00	23050	20220826	-25.60	12450	20221013	37.75	20200	-15.10	20230620	14750	16.27	20230104	23050	-25.60	20220826	12450	37.75	20221013	1.73	Y	034020	5000	32028 억	82731795	N	N	251504	N	N
16	20230728	100418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17070	210	2	1.25	22711925580	1349600	28.74	16860	17070	16570	21900	11810	16860	16828.46	12.92	0	-79413	17480	17170	16900	16590	16320	17325	16745	32028	5045	5000	12130	10	1	640561146	109344	-13.71	1.53	12	0.21	-1245.00	11147.00	23050	20220826	-25.94	12450	20221013	37.11	20200	-15.50	20230620	14750	15.73	20230104	23050	-25.94	20220826	12450	37.11	20221013	1.73	Y	034020	5000	32028 억	82731795	N	N	251504	N	N
17	20230728	090421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16700	-160	5	-0.95	3517643430	210287	4.48	16860	16860	16570	21900	11810	16860	16723.00	12.92	0	-54795	17480	17170	16900	16590	16320	17325	16745	32028	5045	5000	12130	10	1	640561146	106974	-13.41	1.50	12	0.03	-1245.00	11147.00	23050	20220826	-27.55	12450	20221013	34.14	20200	-17.33	20230620	14750	13.22	20230104	23050	-27.55	20220826	12450	34.14	20221013	1.73	Y	034020	5000	32028 억	82731795	N	N	251504	N	N
18	20230727	160418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16860	140	2	0.84	78912844980	4643800	46.07	16630	17210	16630	21700	11710	16720	16993.49	12.84	-1508134	226333	18233	17476	17013	16256	15793	17245	16025	32028	4995	5000	12030	10	1	640561146	107999	-13.54	1.51	12	0.72	-1245.00	11147.00	23050	20220826	-26.85	12450	20221013	35.42	20200	-16.53	20230620	14750	14.31	20230104	23050	-26.85	20220826	12450	35.42	20221013	1.75	Y	034020	5000	32028 억	82235594	N	N	251504	N	N
19	20230727	150418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16900	180	2	1.08	71432419690	4200433	41.67	16630	17210	16630	21700	11710	16720	17005.99	12.84	-1508134	184541	18233	17476	17013	16256	15793	17245	16025	32028	4995	5000	12030	10	1	640561146	108255	-13.57	1.52	12	0.66	-1245.00	11147.00	23050	20220826	-26.68	12450	20221013	35.74	20200	-16.34	20230620	14750	14.58	20230104	23050	-26.68	20220826	12450	35.74	20221013	1.75	Y	034020	5000	32028 억	82235594	N	N	706318	N	N
20	20230727	140415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	260	2	1.56	60690985770	3565896	35.38	16630	17210	16630	21700	11710	16720	17019.88	12.84	-1508134	246884	18233	17476	17013	16256	15793	17245	16025	32028	4995	5000	12030	10	1	640561146	108767	-13.64	1.52	12	0.56	-1245.00	11147.00	23050	20220826	-26.33	12450	20221013	36.39	20200	-15.94	20230620	14750	15.12	20230104	23050	-26.33	20220826	12450	36.39	20221013	1.75	Y	034020	5000	32028 억	82235594	N	N	706318	N	N
21	20230727	130417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16900	180	2	1.08	51638411580	3032191	30.08	16630	17210	16630	21700	11710	16720	17030.11	12.84	-1508134	264674	18233	17476	17013	16256	15793	17245	16025	32028	4995	5000	12030	10	1	640561146	108255	-13.57	1.52	12	0.47	-1245.00	11147.00	23050	20220826	-26.68	12450	20221013	35.74	20200	-16.34	20230620	14750	14.58	20230104	23050	-26.68	20220826	12450	35.74	20221013	1.75	Y	034020	5000	32028 억	82235594	N	N	706318	N	N
22	20230727	120418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17000	280	2	1.67	43702697440	2563121	25.43	16630	17210	16630	21700	11710	16720	17050.63	12.84	-1508134	394557	18233	17476	17013	16256	15793	17245	16025	32028	4995	5000	12030	10	1	640561146	108895	-13.65	1.53	12	0.40	-1245.00	11147.00	23050	20220826	-26.25	12450	20221013	36.55	20200	-15.84	20230620	14750	15.25	20230104	23050	-26.25	20220826	12450	36.55	20221013	1.75	Y	034020	5000	32028 억	82235594	N	N	706318	N	N
23	20230727	110417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17120	400	2	2.39	34768316240	2038968	20.23	16630	17210	16630	21700	11710	16720	17051.98	12.84	-1508134	469013	18233	17476	17013	16256	15793	17245	16025	32028	4995	5000	12030	10	1	640561146	109664	-13.75	1.54	12	0.32	-1245.00	11147.00	23050	20220826	-25.73	12450	20221013	37.51	20200	-15.25	20230620	14750	16.07	20230104	23050	-25.73	20220826	12450	37.51	20221013	1.75	Y	034020	5000	32028 억	82235594	N	N	706318	N	N
24	20230727	100416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17090	370	2	2.21	26285451880	1544163	15.32	16630	17180	16630	21700	11710	16720	17022.54	12.84	-1508134	286203	18233	17476	17013	16256	15793	17245	16025	32028	4995	5000	12030	10	1	640561146	109472	-13.73	1.53	12	0.24	-1245.00	11147.00	23050	20220826	-25.86	12450	20221013	37.27	20200	-15.40	20230620	14750	15.86	20230104	23050	-25.86	20220826	12450	37.27	20221013	1.75	Y	034020	5000	32028 억	82235594	N	N	706318	N	N
25	20230727	090417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16970	250	2	1.50	4324220030	256481	2.54	16630	16990	16630	21700	11710	16720	16860.03	12.84	-1508134	71800	18233	17476	17013	16256	15793	17245	16025	32028	4995	5000	12030	10	1	640561146	108703	-13.63	1.52	12	0.04	-1245.00	11147.00	23050	20220826	-26.38	12450	20221013	36.31	20200	-15.99	20230620	14750	15.05	20230104	23050	-26.38	20220826	12450	36.31	20221013	1.75	Y	034020	5000	32028 억	82235594	N	N	706318	N	N
26	20230726	160415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16720	-990	5	-5.59	169463197960	10027697	175.68	17760	17770	16550	23000	12400	17710	16899.80	13.07	0	-1551983	18083	17896	17603	17416	17123	17990	17510	32028	5300	5000	12750	10	1	640561146	107102	-13.43	1.50	12	1.57	-1245.00	11147.00	23050	20220826	-27.46	12450	20221013	34.30	20200	-17.23	20230620	14750	13.36	20230104	23050	-27.46	20220826	12450	34.30	20221013	1.73	Y	034020	5000	32028 억	83743728	N	N	706318	N	N
27	20230726	150418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16750	-960	5	-5.42	160478958500	9490626	166.27	17760	17770	16550	23000	12400	17710	16909.17	13.07	0	-1459088	18083	17896	17603	17416	17123	17990	17510	32028	5300	5000	12750	10	1	640561146	107294	-13.45	1.50	12	1.48	-1245.00	11147.00	23050	20220826	-27.33	12450	20221013	34.54	20200	-17.08	20230620	14750	13.56	20230104	23050	-27.33	20220826	12450	34.54	20221013	1.73	Y	034020	5000	32028 억	83743728	N	N	91792	N	N
28	20230726	140418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16660	-1050	5	-5.93	146808595220	8672149	151.93	17760	17770	16550	23000	12400	17710	16928.71	13.07	0	-1426677	18083	17896	17603	17416	17123	17990	17510	32028	5300	5000	12750	10	1	640561146	106717	-13.38	1.49	12	1.35	-1245.00	11147.00	23050	20220826	-27.72	12450	20221013	33.82	20200	-17.52	20230620	14750	12.95	20230104	23050	-27.72	20220826	12450	33.82	20221013	1.73	Y	034020	5000	32028 억	83743728	N	N	91792	N	N
29	20230726	130413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16630	-1080	5	-6.10	121541240980	7156158	125.37	17760	17770	16620	23000	12400	17710	16984.10	13.07	0	-1218757	18083	17896	17603	17416	17123	17990	17510	32028	5300	5000	12750	10	1	640561146	106525	-13.36	1.49	12	1.12	-1245.00	11147.00	23050	20220826	-27.85	12450	20221013	33.57	20200	-17.67	20230620	14750	12.75	20230104	23050	-27.85	20220826	12450	33.57	20221013	1.73	Y	034020	5000	32028 억	83743728	N	N	91792	N	N
30	20230726	120416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16870	-840	5	-4.74	100437798220	5893417	103.25	17760	17770	16710	23000	12400	17710	17042.32	13.07	0	-857595	18083	17896	17603	17416	17123	17990	17510	32028	5300	5000	12750	10	1	640561146	108063	-13.55	1.51	12	0.92	-1245.00	11147.00	23050	20220826	-26.81	12450	20221013	35.50	20200	-16.49	20230620	14750	14.37	20230104	23050	-26.81	20220826	12450	35.50	20221013	1.73	Y	034020	5000	32028 억	83743728	N	N	91792	N	N
31	20230726	110414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16880	-830	5	-4.69	91579137660	5367157	94.03	17760	17770	16710	23000	12400	17710	17062.83	13.07	0	-816148	18083	17896	17603	17416	17123	17990	17510	32028	5300	5000	12750	10	1	640561146	108127	-13.56	1.51	12	0.84	-1245.00	11147.00	23050	20220826	-26.77	12450	20221013	35.58	20200	-16.44	20230620	14750	14.44	20230104	23050	-26.77	20220826	12450	35.58	20221013	1.73	Y	034020	5000	32028 억	83743728	N	N	91792	N	N
32	20230726	100418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16870	-840	5	-4.74	62897970390	3663522	64.18	17760	17770	16860	23000	12400	17710	17168.65	13.07	0	-842074	18083	17896	17603	17416	17123	17990	17510	32028	5300	5000	12750	10	1	640561146	108063	-13.55	1.51	12	0.57	-1245.00	11147.00	23050	20220826	-26.81	12450	20221013	35.50	20200	-16.49	20230620	14750	14.37	20230104	23050	-26.81	20220826	12450	35.50	20221013	1.73	Y	034020	5000	32028 억	83743728	N	N	91792	N	N
33	20230726	090412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17520	-190	5	-1.07	4794377790	271840	4.76	17760	17770	17510	23000	12400	17710	17636.65	13.07	0	-41055	18083	17896	17603	17416	17123	17990	17510	32028	5300	5000	12750	10	1	640561146	112226	-14.07	1.57	12	0.04	-1245.00	11147.00	23050	20220826	-23.99	12450	20221013	40.72	20200	-13.27	20230620	14750	18.78	20230104	23050	-23.99	20220826	12450	40.72	20221013	1.73	Y	034020	5000	32028 억	83743728	N	N	91792	N	N
34	20230725	160413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17710	430	2	2.49	99195012900	5638490	138.27	17310	17790	17310	22450	12100	17280	17592.35	12.95	0	750316	17593	17436	17233	17076	16873	17335	16975	32028	5175	5000	12440	10	1	640561146	113443	-14.22	1.59	12	0.88	-1245.00	11147.00	23050	20220826	-23.17	12450	20221013	42.25	20200	-12.33	20230620	14750	20.07	20230104	23050	-23.17	20220826	12450	42.25	20221013	1.74	Y	034020	5000	32028 억	82965163	N	N	91792	N	N
35	20230725	150409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17720	440	2	2.55	93079457030	5293100	129.80	17310	17790	17310	22450	12100	17280	17585.18	12.95	0	663398	17593	17436	17233	17076	16873	17335	16975	32028	5175	5000	12440	10	1	640561146	113507	-14.23	1.59	12	0.83	-1245.00	11147.00	23050	20220826	-23.12	12450	20221013	42.33	20200	-12.28	20230620	14750	20.14	20230104	23050	-23.12	20220826	12450	42.33	20221013	1.74	Y	034020	5000	32028 억	82965163	N	N	61004	N	N
36	20230725	140410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17530	250	2	1.45	82360058570	4686378	114.92	17310	17790	17310	22450	12100	17280	17574.49	12.95	0	552442	17593	17436	17233	17076	16873	17335	16975	32028	5175	5000	12440	10	1	640561146	112290	-14.08	1.57	12	0.73	-1245.00	11147.00	23050	20220826	-23.95	12450	20221013	40.80	20200	-13.22	20230620	14750	18.85	20230104	23050	-23.95	20220826	12450	40.80	20221013	1.74	Y	034020	5000	32028 억	82965163	N	N	61004	N	N
37	20230725	130413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17630	350	2	2.03	74839420590	4258203	104.42	17310	17790	17310	22450	12100	17280	17575.51	12.95	0	588480	17593	17436	17233	17076	16873	17335	16975	32028	5175	5000	12440	10	1	640561146	112931	-14.16	1.58	12	0.66	-1245.00	11147.00	23050	20220826	-23.51	12450	20221013	41.61	20200	-12.72	20230620	14750	19.53	20230104	23050	-23.51	20220826	12450	41.61	20221013	1.74	Y	034020	5000	32028 억	82965163	N	N	61004	N	N
38	20230725	120412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17720	440	2	2.55	65171940270	3712481	91.04	17310	17770	17310	22450	12100	17280	17554.99	12.95	0	484057	17593	17436	17233	17076	16873	17335	16975	32028	5175	5000	12440	10	1	640561146	113507	-14.23	1.59	12	0.58	-1245.00	11147.00	23050	20220826	-23.12	12450	20221013	42.33	20200	-12.28	20230620	14750	20.14	20230104	23050	-23.12	20220826	12450	42.33	20221013	1.74	Y	034020	5000	32028 억	82965163	N	N	61004	N	N
39	20230725	110412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17590	310	2	1.79	43485001230	2487701	61.01	17310	17610	17310	22450	12100	17280	17480.17	12.95	0	175809	17593	17436	17233	17076	16873	17335	16975	32028	5175	5000	12440	10	1	640561146	112675	-14.13	1.58	12	0.39	-1245.00	11147.00	23050	20220826	-23.69	12450	20221013	41.29	20200	-12.92	20230620	14750	19.25	20230104	23050	-23.69	20220826	12450	41.29	20221013	1.74	Y	034020	5000	32028 억	82965163	N	N	61004	N	N
40	20230725	100411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17540	260	2	1.50	31134909410	1781843	43.70	17310	17600	17310	22450	12100	17280	17473.67	12.95	0	139232	17593	17436	17233	17076	16873	17335	16975	32028	5175	5000	12440	10	1	640561146	112354	-14.09	1.57	12	0.28	-1245.00	11147.00	23050	20220826	-23.90	12450	20221013	40.88	20200	-13.17	20230620	14750	18.92	20230104	23050	-23.90	20220826	12450	40.88	20221013	1.74	Y	034020	5000	32028 억	82965163	N	N	61004	N	N
41	20230725	090410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17510	230	2	1.33	5157407920	295392	7.24	17310	17560	17310	22450	12100	17280	17460.90	12.95	0	47051	17593	17436	17233	17076	16873	17335	16975	32028	5175	5000	12440	10	1	640561146	112162	-14.06	1.57	12	0.05	-1245.00	11147.00	23050	20220826	-24.03	12450	20221013	40.64	20200	-13.32	20230620	14750	18.71	20230104	23050	-24.03	20220826	12450	40.64	20221013	1.74	Y	034020	5000	32028 억	82965163	N	N	61004	N	N
42	20230724	160411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17280	-90	5	-0.52	69595285740	4043681	132.15	17370	17390	17030	22550	12160	17370	17210.82	12.88	17675	433636	17710	17540	17400	17230	17090	17470	17160	32028	5195	5000	12500	10	1	640561146	110689	-13.88	1.55	12	0.63	-1245.00	11147.00	23050	20220826	-25.03	12450	20221013	38.80	20200	-14.46	20230620	14750	17.15	20230104	23050	-25.03	20220826	12450	38.80	20221013	1.73	Y	034020	5000	32028 억	82510712	N	N	60998	N	N
43	20230724	150409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17270	-100	5	-0.58	65699485410	3818160	124.78	17370	17390	17030	22550	12160	17370	17207.10	12.88	17675	409797	17710	17540	17400	17230	17090	17470	17160	32028	5195	5000	12500	10	1	640561146	110625	-13.87	1.55	12	0.60	-1245.00	11147.00	23050	20220826	-25.08	12450	20221013	38.71	20200	-14.50	20230620	14750	17.08	20230104	23050	-25.08	20220826	12450	38.71	20221013	1.73	Y	034020	5000	32028 억	82510712	N	N	260177	N	N
44	20230724	140408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17300	-70	5	-0.40	59506489700	3459747	113.07	17370	17390	17030	22550	12160	17370	17199.66	12.88	17675	360360	17710	17540	17400	17230	17090	17470	17160	32028	5195	5000	12500	10	1	640561146	110817	-13.90	1.55	12	0.54	-1245.00	11147.00	23050	20220826	-24.95	12450	20221013	38.96	20200	-14.36	20230620	14750	17.29	20230104	23050	-24.95	20220826	12450	38.96	20221013	1.73	Y	034020	5000	32028 억	82510712	N	N	260177	N	N
45	20230724	130409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17240	-130	5	-0.75	52079135780	3028141	98.96	17370	17390	17030	22550	12160	17370	17198.38	12.88	17675	297723	17710	17540	17400	17230	17090	17470	17160	32028	5195	5000	12500	10	1	640561146	110433	-13.85	1.55	12	0.47	-1245.00	11147.00	23050	20220826	-25.21	12450	20221013	38.47	20200	-14.65	20230620	14750	16.88	20230104	23050	-25.21	20220826	12450	38.47	20221013	1.73	Y	034020	5000	32028 억	82510712	N	N	260177	N	N
46	20230724	120409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17160	-210	5	-1.21	45871868110	2666923	87.16	17370	17390	17030	22550	12160	17370	17200.29	12.88	17675	237732	17710	17540	17400	17230	17090	17470	17160	32028	5195	5000	12500	10	1	640561146	109920	-13.78	1.54	12	0.42	-1245.00	11147.00	23050	20220826	-25.55	12450	20221013	37.83	20200	-15.05	20230620	14750	16.34	20230104	23050	-25.55	20220826	12450	37.83	20221013	1.73	Y	034020	5000	32028 억	82510712	N	N	260177	N	N
47	20230724	110412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17260	-110	5	-0.63	38306546180	2227240	72.79	17370	17390	17030	22550	12160	17370	17199.10	12.88	17675	211530	17710	17540	17400	17230	17090	17470	17160	32028	5195	5000	12500	10	1	640561146	110561	-13.86	1.55	12	0.35	-1245.00	11147.00	23050	20220826	-25.12	12450	20221013	38.63	20200	-14.55	20230620	14750	17.02	20230104	23050	-25.12	20220826	12450	38.63	20221013	1.73	Y	034020	5000	32028 억	82510712	N	N	260177	N	N
48	20230724	100407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17230	-140	5	-0.81	28419618980	1653087	54.02	17370	17390	17030	22550	12160	17370	17191.83	12.88	17675	227945	17710	17540	17400	17230	17090	17470	17160	32028	5195	5000	12500	10	1	640561146	110369	-13.84	1.55	12	0.26	-1245.00	11147.00	23050	20220826	-25.25	12450	20221013	38.39	20200	-14.70	20230620	14750	16.81	20230104	23050	-25.25	20220826	12450	38.39	20221013	1.73	Y	034020	5000	32028 억	82510712	N	N	260177	N	N
49	20230724	090409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17160	-210	5	-1.21	4507342680	261328	8.54	17370	17390	17160	22550	12160	17370	17247.77	12.88	17675	-21693	17710	17540	17400	17230	17090	17470	17160	32028	5195	5000	12500	10	1	640561146	109920	-13.78	1.54	12	0.04	-1245.00	11147.00	23050	20220826	-25.55	12450	20221013	37.83	20200	-15.05	20230620	14750	16.34	20230104	23050	-25.55	20220826	12450	37.83	20221013	1.73	Y	034020	5000	32028 억	82510712	N	N	260177	N	N
50	20230721	160405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17370	-200	5	-1.14	52555391040	3024800	106.00	17500	17570	17260	22800	12300	17570	17374.72	12.88	1329	-60098	17876	17722	17496	17342	17116	17610	17230	32028	5250	5000	12650	10	1	640561146	111265	-13.95	1.56	12	0.47	-1245.00	11147.00	23050	20220826	-24.64	12450	20221013	39.52	20200	-14.01	20230620	14750	17.76	20230104	23050	-24.64	20220826	12450	39.52	20221013	1.73	Y	034020	5000	32028 억	82484327	N	N	260177	N	N
51	20230721	150409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17380	-190	5	-1.08	47800528600	2750993	96.41	17500	17570	17260	22800	12300	17570	17375.60	12.88	1329	-129185	17876	17722	17496	17342	17116	17610	17230	32028	5250	5000	12650	10	1	640561146	111330	-13.96	1.56	12	0.43	-1245.00	11147.00	23050	20220826	-24.60	12450	20221013	39.60	20200	-13.96	20230620	14750	17.83	20230104	23050	-24.60	20220826	12450	39.60	20221013	1.73	Y	034020	5000	32028 억	82484327	N	N	193823	N	N
52	20230721	140407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17360	-210	5	-1.20	41593957980	2393817	83.89	17500	17570	17260	22800	12300	17570	17375.43	12.88	1329	-124160	17876	17722	17496	17342	17116	17610	17230	32028	5250	5000	12650	10	1	640561146	111201	-13.94	1.56	12	0.37	-1245.00	11147.00	23050	20220826	-24.69	12450	20221013	39.44	20200	-14.06	20230620	14750	17.69	20230104	23050	-24.69	20220826	12450	39.44	20221013	1.73	Y	034020	5000	32028 억	82484327	N	N	193823	N	N
53	20230721	130406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17360	-210	5	-1.20	35862203220	2063971	72.33	17500	17570	17260	22800	12300	17570	17375.17	12.88	1329	-121351	17876	17722	17496	17342	17116	17610	17230	32028	5250	5000	12650	10	1	640561146	111201	-13.94	1.56	12	0.32	-1245.00	11147.00	23050	20220826	-24.69	12450	20221013	39.44	20200	-14.06	20230620	14750	17.69	20230104	23050	-24.69	20220826	12450	39.44	20221013	1.73	Y	034020	5000	32028 억	82484327	N	N	193823	N	N
54	20230721	120411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17380	-190	5	-1.08	30995885600	1784362	62.53	17500	17570	17260	22800	12300	17570	17370.64	12.88	1329	-137990	17876	17722	17496	17342	17116	17610	17230	32028	5250	5000	12650	10	1	640561146	111330	-13.96	1.56	12	0.28	-1245.00	11147.00	23050	20220826	-24.60	12450	20221013	39.60	20200	-13.96	20230620	14750	17.83	20230104	23050	-24.60	20220826	12450	39.60	20221013	1.73	Y	034020	5000	32028 억	82484327	N	N	193823	N	N
55	20230721	110409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17430	-140	5	-0.80	25643186900	1476935	51.76	17500	17570	17260	22800	12300	17570	17362.17	12.88	1329	-158773	17876	17722	17496	17342	17116	17610	17230	32028	5250	5000	12650	10	1	640561146	111650	-14.00	1.56	12	0.23	-1245.00	11147.00	23050	20220826	-24.38	12450	20221013	40.00	20200	-13.71	20230620	14750	18.17	20230104	23050	-24.38	20220826	12450	40.00	20221013	1.73	Y	034020	5000	32028 억	82484327	N	N	193823	N	N
56	20230721	100409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17340	-230	5	-1.31	16498535090	949113	33.26	17500	17570	17280	22800	12300	17570	17382.74	12.88	1329	-132310	17876	17722	17496	17342	17116	17610	17230	32028	5250	5000	12650	10	1	640561146	111073	-13.93	1.56	12	0.15	-1245.00	11147.00	23050	20220826	-24.77	12450	20221013	39.28	20200	-14.16	20230620	14750	17.56	20230104	23050	-24.77	20220826	12450	39.28	20221013	1.73	Y	034020	5000	32028 억	82484327	N	N	193823	N	N
57	20230721	090409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17490	-80	5	-0.46	2579802020	147311	5.16	17500	17570	17410	22800	12300	17570	17511.88	12.88	1329	15295	17876	17722	17496	17342	17116	17610	17230	32028	5250	5000	12650	10	1	640561146	112034	-14.05	1.57	12	0.02	-1245.00	11147.00	23050	20220826	-24.12	12450	20221013	40.48	20200	-13.42	20230620	14750	18.58	20230104	23050	-24.12	20220826	12450	40.48	20221013	1.73	Y	034020	5000	32028 억	82484327	N	N	193823	N	N
58	20230720	160407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17570	-100	5	-0.57	49190468170	2814249	68.99	17650	17650	17270	22950	12370	17670	17478.82	12.90	0	-157856	18023	17846	17513	17336	17003	17935	17425	32028	5290	5000	12720	10	1	640561146	112547	-14.11	1.58	12	0.44	-1245.00	11147.00	23050	20220826	-23.77	12450	20221013	41.12	20200	-13.02	20230620	14750	19.12	20230104	23050	-23.77	20220826	12450	41.12	20221013	1.69	Y	034020	5000	32028 억	82622055	N	N	193818	N	N
59	20230720	150405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17550	-120	5	-0.68	43869961620	2511582	61.57	17650	17650	17270	22950	12370	17670	17467.00	12.90	0	-166386	18023	17846	17513	17336	17003	17935	17425	32028	5290	5000	12720	10	1	640561146	112418	-14.10	1.57	12	0.39	-1245.00	11147.00	23050	20220826	-23.86	12450	20221013	40.96	20200	-13.12	20230620	14750	18.98	20230104	23050	-23.86	20220826	12450	40.96	20221013	1.69	Y	034020	5000	32028 억	82622055	N	N	344320	N	N
60	20230720	140404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17480	-190	5	-1.08	38262420740	2191284	53.72	17650	17650	17270	22950	12370	17670	17461.12	12.90	0	-169985	18023	17846	17513	17336	17003	17935	17425	32028	5290	5000	12720	10	1	640561146	111970	-14.04	1.57	12	0.34	-1245.00	11147.00	23050	20220826	-24.16	12450	20221013	40.40	20200	-13.47	20230620	14750	18.51	20230104	23050	-24.16	20220826	12450	40.40	20221013	1.69	Y	034020	5000	32028 억	82622055	N	N	344320	N	N
61	20230720	130404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17520	-150	5	-0.85	33123829790	1897177	46.51	17650	17650	17270	22950	12370	17670	17459.45	12.90	0	-143538	18023	17846	17513	17336	17003	17935	17425	32028	5290	5000	12720	10	1	640561146	112226	-14.07	1.57	12	0.30	-1245.00	11147.00	23050	20220826	-23.99	12450	20221013	40.72	20200	-13.27	20230620	14750	18.78	20230104	23050	-23.99	20220826	12450	40.72	20221013	1.69	Y	034020	5000	32028 억	82622055	N	N	344320	N	N
62	20230720	120408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17540	-130	5	-0.74	29975829010	1717786	42.11	17650	17650	17270	22950	12370	17670	17450.17	12.90	0	-136302	18023	17846	17513	17336	17003	17935	17425	32028	5290	5000	12720	10	1	640561146	112354	-14.09	1.57	12	0.27	-1245.00	11147.00	23050	20220826	-23.90	12450	20221013	40.88	20200	-13.17	20230620	14750	18.92	20230104	23050	-23.90	20220826	12450	40.88	20221013	1.69	Y	034020	5000	32028 억	82622055	N	N	344320	N	N
63	20230720	110407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17600	-70	5	-0.40	25355246760	1454719	35.66	17650	17650	17270	22950	12370	17670	17429.53	12.90	0	-129521	18023	17846	17513	17336	17003	17935	17425	32028	5290	5000	12720	10	1	640561146	112739	-14.14	1.58	12	0.23	-1245.00	11147.00	23050	20220826	-23.64	12450	20221013	41.37	20200	-12.87	20230620	14750	19.32	20230104	23050	-23.64	20220826	12450	41.37	20221013	1.69	Y	034020	5000	32028 억	82622055	N	N	344320	N	N
64	20230720	100404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	-270	5	-1.53	18063463670	1038307	25.45	17650	17650	17270	22950	12370	17670	17396.84	12.90	0	-135963	18023	17846	17513	17336	17003	17935	17425	32028	5290	5000	12720	10	1	640561146	111458	-13.98	1.56	12	0.16	-1245.00	11147.00	23050	20220826	-24.51	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	23050	-24.51	20220826	12450	39.76	20221013	1.69	Y	034020	5000	32028 억	82622055	N	N	344320	N	N
65	20230720	090403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	-270	5	-1.53	2470695410	141191	3.46	17650	17650	17390	22950	12370	17670	17498.05	12.90	0	-30683	18023	17846	17513	17336	17003	17935	17425	32028	5290	5000	12720	10	1	640561146	111458	-13.98	1.56	12	0.02	-1245.00	11147.00	23050	20220826	-24.51	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	23050	-24.51	20220826	12450	39.76	20221013	1.69	Y	034020	5000	32028 억	82622055	N	N	344320	N	N
66	20230719	160412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17670	320	2	1.84	70829761550	4049192	84.91	17350	17690	17180	22550	12150	17350	17491.90	12.93	0	-219190	17950	17650	17480	17180	17010	17565	17095	32028	5200	5000	12490	10	1	640561146	113187	-14.19	1.59	12	0.63	-1245.00	11147.00	23050	20220826	-23.34	12450	20221013	41.93	20200	-12.52	20230620	14750	19.80	20230104	23050	-23.34	20220826	12450	41.93	20221013	1.67	Y	034020	5000	32028 억	82839384	N	N	344320	N	N
67	20230719	150410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17650	300	2	1.73	63779515500	3650062	76.54	17350	17660	17180	22550	12150	17350	17473.58	12.93	0	-218503	17950	17650	17480	17180	17010	17565	17095	32028	5200	5000	12490	10	1	640561146	113059	-14.18	1.58	12	0.57	-1245.00	11147.00	23050	20220826	-23.43	12450	20221013	41.77	20200	-12.62	20230620	14750	19.66	20230104	23050	-23.43	20220826	12450	41.77	20221013	1.67	Y	034020	5000	32028 억	82839384	N	N	374677	N	N
68	20230719	140411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17540	190	2	1.10	53322627080	3054434	64.05	17350	17650	17180	22550	12150	17350	17457.49	12.93	0	-225035	17950	17650	17480	17180	17010	17565	17095	32028	5200	5000	12490	10	1	640561146	112354	-14.09	1.57	12	0.48	-1245.00	11147.00	23050	20220826	-23.90	12450	20221013	40.88	20200	-13.17	20230620	14750	18.92	20230104	23050	-23.90	20220826	12450	40.88	20221013	1.67	Y	034020	5000	32028 억	82839384	N	N	374677	N	N
69	20230719	130407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17440	90	2	0.52	48745632020	2792369	58.55	17350	17650	17180	22550	12150	17350	17456.77	12.93	0	-170330	17950	17650	17480	17180	17010	17565	17095	32028	5200	5000	12490	10	1	640561146	111714	-14.01	1.56	12	0.44	-1245.00	11147.00	23050	20220826	-24.34	12450	20221013	40.08	20200	-13.66	20230620	14750	18.24	20230104	23050	-24.34	20220826	12450	40.08	20221013	1.67	Y	034020	5000	32028 억	82839384	N	N	374677	N	N
70	20230719	120410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17460	110	2	0.63	42364104250	2427937	50.91	17350	17650	17180	22550	12150	17350	17448.64	12.93	0	-139958	17950	17650	17480	17180	17010	17565	17095	32028	5200	5000	12490	10	1	640561146	111842	-14.02	1.57	12	0.38	-1245.00	11147.00	23050	20220826	-24.25	12450	20221013	40.24	20200	-13.56	20230620	14750	18.37	20230104	23050	-24.25	20220826	12450	40.24	20221013	1.67	Y	034020	5000	32028 억	82839384	N	N	374677	N	N
71	20230719	110410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17460	110	2	0.63	37314347180	2138495	44.84	17350	17650	17180	22550	12150	17350	17448.93	12.93	0	-110250	17950	17650	17480	17180	17010	17565	17095	32028	5200	5000	12490	10	1	640561146	111842	-14.02	1.57	12	0.33	-1245.00	11147.00	23050	20220826	-24.25	12450	20221013	40.24	20200	-13.56	20230620	14750	18.37	20230104	23050	-24.25	20220826	12450	40.24	20221013	1.67	Y	034020	5000	32028 억	82839384	N	N	374677	N	N
72	20230719	100408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17600	250	2	1.44	30131837190	1728934	36.25	17350	17650	17180	22550	12150	17350	17428.03	12.93	0	-87798	17950	17650	17480	17180	17010	17565	17095	32028	5200	5000	12490	10	1	640561146	112739	-14.14	1.58	12	0.27	-1245.00	11147.00	23050	20220826	-23.64	12450	20221013	41.37	20200	-12.87	20230620	14750	19.32	20230104	23050	-23.64	20220826	12450	41.37	20221013	1.67	Y	034020	5000	32028 억	82839384	N	N	374677	N	N
73	20230719	090408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17320	-30	5	-0.17	3659201900	210869	4.42	17350	17480	17300	22550	12150	17350	17352.98	12.93	0	-84057	17950	17650	17480	17180	17010	17565	17095	32028	5200	5000	12490	10	1	640561146	110945	-13.91	1.55	12	0.03	-1245.00	11147.00	23050	20220826	-24.86	12450	20221013	39.12	20200	-14.26	20230620	14750	17.42	20230104	23050	-24.86	20220826	12450	39.12	20221013	1.67	Y	034020	5000	32028 억	82839384	N	N	374677	N	N
74	20230718	160407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17350	-250	5	-1.42	82562997980	4733321	93.16	17690	17780	17310	22850	12320	17600	17443.09	12.91	0	-633311	18193	17896	17723	17426	17253	17810	17340	32028	5265	5000	12670	10	1	640561146	111137	-13.94	1.56	12	0.74	-1245.00	11147.00	23050	20220826	-24.73	12450	20221013	39.36	20200	-14.11	20230620	14750	17.63	20230104	23050	-24.73	20220826	12450	39.36	20221013	1.55	Y	034020	5000	32028 억	82683392	N	N	373967	N	N
75	20230718	150407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17330	-270	5	-1.53	76133973130	4362670	85.87	17690	17780	17310	22850	12320	17600	17451.14	12.91	0	-608125	18193	17896	17723	17426	17253	17810	17340	32028	5265	5000	12670	10	1	640561146	111009	-13.92	1.55	12	0.68	-1245.00	11147.00	23050	20220826	-24.82	12450	20221013	39.20	20200	-14.21	20230620	14750	17.49	20230104	23050	-24.82	20220826	12450	39.20	20221013	1.55	Y	034020	5000	32028 억	82683392	N	N	399068	N	N
76	20230718	140405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17340	-260	5	-1.48	66386346360	3800231	74.80	17690	17780	17340	22850	12320	17600	17468.94	12.91	0	-467920	18193	17896	17723	17426	17253	17810	17340	32028	5265	5000	12670	10	1	640561146	111073	-13.93	1.56	12	0.59	-1245.00	11147.00	23050	20220826	-24.77	12450	20221013	39.28	20200	-14.16	20230620	14750	17.56	20230104	23050	-24.77	20220826	12450	39.28	20221013	1.55	Y	034020	5000	32028 억	82683392	N	N	399068	N	N
77	20230718	130406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17420	-180	5	-1.02	59163834970	3384589	66.62	17690	17780	17340	22850	12320	17600	17480.26	12.91	0	-416960	18193	17896	17723	17426	17253	17810	17340	32028	5265	5000	12670	10	1	640561146	111586	-13.99	1.56	12	0.53	-1245.00	11147.00	23050	20220826	-24.43	12450	20221013	39.92	20200	-13.76	20230620	14750	18.10	20230104	23050	-24.43	20220826	12450	39.92	20221013	1.55	Y	034020	5000	32028 억	82683392	N	N	399068	N	N
78	20230718	120408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	-200	5	-1.14	52215273150	2985608	58.76	17690	17780	17340	22850	12320	17600	17488.89	12.91	0	-354576	18193	17896	17723	17426	17253	17810	17340	32028	5265	5000	12670	10	1	640561146	111458	-13.98	1.56	12	0.47	-1245.00	11147.00	23050	20220826	-24.51	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	23050	-24.51	20220826	12450	39.76	20221013	1.55	Y	034020	5000	32028 억	82683392	N	N	399068	N	N
79	20230718	110409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	-200	5	-1.14	41641343450	2376743	46.78	17690	17780	17380	22850	12320	17600	17520.25	12.91	0	-353034	18193	17896	17723	17426	17253	17810	17340	32028	5265	5000	12670	10	1	640561146	111458	-13.98	1.56	12	0.37	-1245.00	11147.00	23050	20220826	-24.51	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	23050	-24.51	20220826	12450	39.76	20221013	1.55	Y	034020	5000	32028 억	82683392	N	N	399068	N	N
80	20230718	100405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17520	-80	5	-0.45	25583782560	1456032	28.66	17690	17780	17460	22850	12320	17600	17570.84	12.91	0	-262979	18193	17896	17723	17426	17253	17810	17340	32028	5265	5000	12670	10	1	640561146	112226	-14.07	1.57	12	0.23	-1245.00	11147.00	23050	20220826	-23.99	12450	20221013	40.72	20200	-13.27	20230620	14750	18.78	20230104	23050	-23.99	20220826	12450	40.72	20221013	1.55	Y	034020	5000	32028 억	82683392	N	N	399068	N	N
81	20230718	090405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17730	130	2	0.74	3286334050	185506	3.65	17690	17780	17660	22850	12320	17600	17717.22	12.91	0	-33662	18193	17896	17723	17426	17253	17810	17340	32028	5265	5000	12670	10	1	640561146	113571	-14.24	1.59	12	0.03	-1245.00	11147.00	23050	20220826	-23.08	12450	20221013	42.41	20200	-12.23	20230620	14750	20.20	20230104	23050	-23.08	20220826	12450	42.41	20221013	1.55	Y	034020	5000	32028 억	82683392	N	N	399068	N	N
82	20230717	160406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17600	-290	5	-1.62	89464452730	5054233	39.99	17910	18020	17550	23250	12530	17890	17700.86	13.02	0	-798237	19230	18560	18200	17530	17170	18380	17350	32028	5360	5000	12880	10	1	640561146	112739	-14.14	1.58	12	0.79	-1245.00	11147.00	23050	20220826	-23.64	12450	20221013	41.37	20200	-12.87	20230620	14750	19.32	20230104	23050	-23.64	20220826	12450	41.37	20221013	1.56	Y	034020	5000	32028 억	83414684	N	N	399062	N	N
83	20230717	150404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17580	-310	5	-1.73	80303889450	4533603	35.87	17910	18020	17550	23250	12530	17890	17712.75	13.02	0	-797153	19230	18560	18200	17530	17170	18380	17350	32028	5360	5000	12880	10	1	640561146	112611	-14.12	1.58	12	0.71	-1245.00	11147.00	23050	20220826	-23.73	12450	20221013	41.20	20200	-12.97	20230620	14750	19.19	20230104	23050	-23.73	20220826	12450	41.20	20221013	1.56	Y	034020	5000	32028 억	83414684	N	N	1040507	N	N
84	20230717	140406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17630	-260	5	-1.45	73426758230	4142692	32.78	17910	18020	17550	23250	12530	17890	17724.11	13.02	0	-754602	19230	18560	18200	17530	17170	18380	17350	32028	5360	5000	12880	10	1	640561146	112931	-14.16	1.58	12	0.65	-1245.00	11147.00	23050	20220826	-23.51	12450	20221013	41.61	20200	-12.72	20230620	14750	19.53	20230104	23050	-23.51	20220826	12450	41.61	20221013	1.56	Y	034020	5000	32028 억	83414684	N	N	1040507	N	N
85	20230717	130402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17580	-310	5	-1.73	67429463720	3801706	30.08	17910	18020	17550	23250	12530	17890	17736.33	13.02	0	-734472	19230	18560	18200	17530	17170	18380	17350	32028	5360	5000	12880	10	1	640561146	112611	-14.12	1.58	12	0.59	-1245.00	11147.00	23050	20220826	-23.73	12450	20221013	41.20	20200	-12.97	20230620	14750	19.19	20230104	23050	-23.73	20220826	12450	41.20	20221013	1.56	Y	034020	5000	32028 억	83414684	N	N	1040507	N	N
86	20230717	120407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17600	-290	5	-1.62	55704597480	3134519	24.80	17910	18020	17600	23250	12530	17890	17771.05	13.02	0	-591796	19230	18560	18200	17530	17170	18380	17350	32028	5360	5000	12880	10	1	640561146	112739	-14.14	1.58	12	0.49	-1245.00	11147.00	23050	20220826	-23.64	12450	20221013	41.37	20200	-12.87	20230620	14750	19.32	20230104	23050	-23.64	20220826	12450	41.37	20221013	1.56	Y	034020	5000	32028 억	83414684	N	N	1040507	N	N
87	20230717	110403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17700	-190	5	-1.06	45478706240	2555427	20.22	17910	18020	17660	23250	12530	17890	17796.64	13.02	0	-468821	19230	18560	18200	17530	17170	18380	17350	32028	5360	5000	12880	10	1	640561146	113379	-14.22	1.59	12	0.40	-1245.00	11147.00	23050	20220826	-23.21	12450	20221013	42.17	20200	-12.38	20230620	14750	20.00	20230104	23050	-23.21	20220826	12450	42.17	20221013	1.56	Y	034020	5000	32028 억	83414684	N	N	1040507	N	N
88	20230717	100404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17770	-120	5	-0.67	31210805430	1749264	13.84	17910	18020	17700	23250	12530	17890	17842.04	13.02	0	-288364	19230	18560	18200	17530	17170	18380	17350	32028	5360	5000	12880	10	1	640561146	113828	-14.27	1.59	12	0.27	-1245.00	11147.00	23050	20220826	-22.91	12450	20221013	42.73	20200	-12.03	20230620	14750	20.47	20230104	23050	-22.91	20220826	12450	42.73	20221013	1.56	Y	034020	5000	32028 억	83414684	N	N	1040507	N	N
89	20230717	090403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17870	-20	5	-0.11	5245461510	294275	2.33	17910	17920	17700	23250	12530	17890	17823.33	13.02	0	-61288	19230	18560	18200	17530	17170	18380	17350	32028	5360	5000	12880	10	1	640561146	114468	-14.35	1.60	12	0.05	-1245.00	11147.00	23050	20220826	-22.47	12450	20221013	43.53	20200	-11.53	20230620	14750	21.15	20230104	23050	-22.47	20220826	12450	43.53	20221013	1.56	Y	034020	5000	32028 억	83414684	N	N	1040507	N	N
90	20230714	160403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17890	-1170	5	-6.14	227603254720	12551650	141.53	18870	18870	17840	24750	13350	19060	18133.48	13.58	0	-3328862	19813	19436	18803	18426	17793	19625	18615	32028	5700	5000	13720	10	1	640561146	114596	-14.37	1.60	12	1.96	-1245.00	11147.00	23050	20220826	-22.39	12450	20221013	43.69	20200	-11.44	20230620	14750	21.29	20230104	23050	-22.39	20220826	12450	43.69	20221013	1.51	Y	034020	5000	32028 억	87001295	N	N	1040507	N	N
91	20230714	150404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17890	-1170	5	-6.14	212074461080	11683261	131.73	18870	18870	17840	24750	13350	19060	18151.68	13.58	0	-3324678	19813	19436	18803	18426	17793	19625	18615	32028	5700	5000	13720	10	1	640561146	114596	-14.37	1.60	12	1.82	-1245.00	11147.00	23050	20220826	-22.39	12450	20221013	43.69	20200	-11.44	20230620	14750	21.29	20230104	23050	-22.39	20220826	12450	43.69	20221013	1.51	Y	034020	5000	32028 억	87001295	N	N	202252	N	N
92	20230714	140405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18030	-1030	5	-5.40	168648237840	9261207	104.42	18870	18870	18000	24750	13350	19060	18209.81	13.58	0	-2850445	19813	19436	18803	18426	17793	19625	18615	32028	5700	5000	13720	10	1	640561146	115493	-14.48	1.62	12	1.45	-1245.00	11147.00	23050	20220826	-21.78	12450	20221013	44.82	20200	-10.74	20230620	14750	22.24	20230104	23050	-21.78	20220826	12450	44.82	20221013	1.51	Y	034020	5000	32028 억	87001295	N	N	202252	N	N
93	20230714	130401	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18120	-940	5	-4.93	149291869380	8191062	92.36	18870	18870	18000	24750	13350	19060	18225.78	13.58	0	-2641135	19813	19436	18803	18426	17793	19625	18615	32028	5700	5000	13720	10	1	640561146	116070	-14.55	1.63	12	1.28	-1245.00	11147.00	23050	20220826	-21.39	12450	20221013	45.54	20200	-10.30	20230620	14750	22.85	20230104	23050	-21.39	20220826	12450	45.54	20221013	1.51	Y	034020	5000	32028 억	87001295	N	N	202252	N	N
94	20230714	120402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18180	-880	5	-4.62	137665632930	7549901	85.13	18870	18870	18000	24750	13350	19060	18233.66	13.58	0	-2407442	19813	19436	18803	18426	17793	19625	18615	32028	5700	5000	13720	10	1	640561146	116454	-14.60	1.63	12	1.18	-1245.00	11147.00	23050	20220826	-21.13	12450	20221013	46.02	20200	-10.00	20230620	14750	23.25	20230104	23050	-21.13	20220826	12450	46.02	20221013	1.51	Y	034020	5000	32028 억	87001295	N	N	202252	N	N
95	20230714	110403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18220	-840	5	-4.41	125016011840	6854274	77.29	18870	18870	18000	24750	13350	19060	18238.65	13.58	0	-2219857	19813	19436	18803	18426	17793	19625	18615	32028	5700	5000	13720	10	1	640561146	116710	-14.63	1.63	12	1.07	-1245.00	11147.00	23050	20220826	-20.95	12450	20221013	46.35	20200	-9.80	20230620	14750	23.53	20230104	23050	-20.95	20220826	12450	46.35	20221013	1.51	Y	034020	5000	32028 억	87001295	N	N	202252	N	N
96	20230714	100406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18200	-860	5	-4.51	106911553910	5860518	66.08	18870	18870	18000	24750	13350	19060	18242.12	13.58	0	-2007619	19813	19436	18803	18426	17793	19625	18615	32028	5700	5000	13720	10	1	640561146	116582	-14.62	1.63	12	0.91	-1245.00	11147.00	23050	20220826	-21.04	12450	20221013	46.18	20200	-9.90	20230620	14750	23.39	20230104	23050	-21.04	20220826	12450	46.18	20221013	1.51	Y	034020	5000	32028 억	87001295	N	N	202252	N	N
97	20230714	090404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18390	-670	5	-3.52	16112487080	864562	9.75	18870	18870	18360	24750	13350	19060	18634.61	13.58	0	-289312	19813	19436	18803	18426	17793	19625	18615	32028	5700	5000	13720	10	1	640561146	117799	-14.77	1.65	12	0.13	-1245.00	11147.00	23050	20220826	-20.22	12450	20221013	47.71	20200	-8.96	20230620	14750	24.68	20230104	23050	-20.22	20220826	12450	47.71	20221013	1.51	Y	034020	5000	32028 억	87001295	N	N	202252	N	N
98	20230713	160403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	19060	670	2	3.64	164357390880	8763421	119.50	18480	19180	18170	23900	12880	18390	18753.69	13.54	19040	-40793	19376	18882	18616	18122	17856	18750	17990	32028	5510	5000	13240	10	1	640561146	122091	-15.31	1.71	12	1.37	-1245.00	11147.00	23050	20220826	-17.31	12450	20221013	53.09	20200	-5.64	20230620	14750	29.22	20230104	23050	-17.31	20220826	12450	53.09	20221013	1.57	Y	034020	5000	32028 억	86705943	N	N	202252	N	N
99	20230713	150359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	19040	650	2	3.53	131553300800	7044318	96.06	18480	19100	18170	23900	12880	18390	18675.09	13.54	19040	189232	19376	18882	18616	18122	17856	18750	17990	32028	5510	5000	13240	10	1	640561146	121963	-15.29	1.71	12	1.10	-1245.00	11147.00	23050	20220826	-17.40	12450	20221013	52.93	20200	-5.74	20230620	14750	29.08	20230104	23050	-17.40	20220826	12450	52.93	20221013	1.57	Y	034020	5000	32028 억	86705943	N	N	235614	N	N
100	20230713	140358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18690	300	2	1.63	95280737220	5124921	69.89	18480	18910	18170	23900	12880	18390	18591.65	13.54	19040	38042	19376	18882	18616	18122	17856	18750	17990	32028	5510	5000	13240	10	1	640561146	119721	-15.01	1.68	12	0.80	-1245.00	11147.00	23050	20220826	-18.92	12450	20221013	50.12	20200	-7.48	20230620	14750	26.71	20230104	23050	-18.92	20220826	12450	50.12	20221013	1.57	Y	034020	5000	32028 억	86705943	N	N	235614	N	N
101	20230713	130400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18810	420	2	2.28	84093579930	4527261	61.74	18480	18910	18170	23900	12880	18390	18574.94	13.54	19040	20385	19376	18882	18616	18122	17856	18750	17990	32028	5510	5000	13240	10	1	640561146	120490	-15.11	1.69	12	0.71	-1245.00	11147.00	23050	20220826	-18.39	12450	20221013	51.08	20200	-6.88	20230620	14750	27.53	20230104	23050	-18.39	20220826	12450	51.08	20221013	1.57	Y	034020	5000	32028 억	86705943	N	N	235614	N	N
102	20230713	120357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18790	400	2	2.18	74443291950	4013365	54.73	18480	18910	18170	23900	12880	18390	18548.85	13.54	19040	-71498	19376	18882	18616	18122	17856	18750	17990	32028	5510	5000	13240	10	1	640561146	120361	-15.09	1.69	12	0.63	-1245.00	11147.00	23050	20220826	-18.48	12450	20221013	50.92	20200	-6.98	20230620	14750	27.39	20230104	23050	-18.48	20220826	12450	50.92	20221013	1.57	Y	034020	5000	32028 억	86705943	N	N	235614	N	N
103	20230713	110401	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18680	290	2	1.58	51489252090	2790937	38.06	18480	18690	18170	23900	12880	18390	18448.73	13.54	19040	-148737	19376	18882	18616	18122	17856	18750	17990	32028	5510	5000	13240	10	1	640561146	119657	-15.00	1.68	12	0.44	-1245.00	11147.00	23050	20220826	-18.96	12450	20221013	50.04	20200	-7.52	20230620	14750	26.64	20230104	23050	-18.96	20220826	12450	50.04	20221013	1.57	Y	034020	5000	32028 억	86705943	N	N	235614	N	N
104	20230713	100400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18440	50	2	0.27	29994099360	1633638	22.28	18480	18570	18170	23900	12880	18390	18360.31	13.54	19040	-165117	19376	18882	18616	18122	17856	18750	17990	32028	5510	5000	13240	10	1	640561146	118119	-14.81	1.65	12	0.26	-1245.00	11147.00	23050	20220826	-20.00	12450	20221013	48.11	20200	-8.71	20230620	14750	25.02	20230104	23050	-20.00	20220826	12450	48.11	20221013	1.57	Y	034020	5000	32028 억	86705943	N	N	235614	N	N
105	20230713	090328	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18460	70	2	0.38	3909281720	211131	2.88	18480	18570	18460	23900	12880	18390	18515.91	13.54	19040	-14541	19376	18882	18616	18122	17856	18750	17990	32028	5510	5000	13240	10	1	640561146	118248	-14.83	1.66	12	0.03	-1245.00	11147.00	23050	20220826	-19.91	12450	20221013	48.27	20200	-8.61	20230620	14750	25.15	20230104	23050	-19.91	20220826	12450	48.27	20221013	1.57	Y	034020	5000	32028 억	86705943	N	N	235614	N	N
106	20230712	160357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18390	-460	5	-2.44	135755567030	7299545	58.63	19020	19110	18350	24500	13200	18850	18598.23	13.63	0	-684408	19503	19176	18603	18276	17703	19340	18440	32028	5650	5000	13570	10	1	640561146	117799	-14.77	1.65	12	1.14	-1245.00	11147.00	23050	20220826	-20.22	12450	20221013	47.71	20200	-8.96	20230620	14750	24.68	20230104	23050	-20.22	20220826	12450	47.71	20221013	1.57	Y	034020	5000	32028 억	87282515	N	N	235614	N	N
107	20230712	150356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18370	-480	5	-2.55	126976930620	6822303	54.80	19020	19110	18350	24500	13200	18850	18612.03	13.63	0	-749421	19503	19176	18603	18276	17703	19340	18440	32028	5650	5000	13570	10	1	640561146	117671	-14.76	1.65	12	1.07	-1245.00	11147.00	23050	20220826	-20.30	12450	20221013	47.55	20200	-9.06	20230620	14750	24.54	20230104	23050	-20.30	20220826	12450	47.55	20221013	1.57	Y	034020	5000	32028 억	87282515	N	N	175069	N	N
108	20230712	140355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18470	-380	5	-2.02	115077251760	6175435	49.60	19020	19110	18350	24500	13200	18850	18634.68	13.63	0	-778463	19503	19176	18603	18276	17703	19340	18440	32028	5650	5000	13570	10	1	640561146	118312	-14.84	1.66	12	0.96	-1245.00	11147.00	23050	20220826	-19.87	12450	20221013	48.35	20200	-8.56	20230620	14750	25.22	20230104	23050	-19.87	20220826	12450	48.35	20221013	1.57	Y	034020	5000	32028 억	87282515	N	N	175069	N	N
109	20230712	130356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18430	-420	5	-2.23	101216407700	5423128	43.56	19020	19110	18410	24500	13200	18850	18663.84	13.63	0	-515187	19503	19176	18603	18276	17703	19340	18440	32028	5650	5000	13570	10	1	640561146	118055	-14.80	1.65	12	0.85	-1245.00	11147.00	23050	20220826	-20.04	12450	20221013	48.03	20200	-8.76	20230620	14750	24.95	20230104	23050	-20.04	20220826	12450	48.03	20221013	1.57	Y	034020	5000	32028 억	87282515	N	N	175069	N	N
110	20230712	120357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18500	-350	5	-1.86	90244888600	4829325	38.79	19020	19110	18450	24500	13200	18850	18686.85	13.63	0	-347598	19503	19176	18603	18276	17703	19340	18440	32028	5650	5000	13570	10	1	640561146	118504	-14.86	1.66	12	0.75	-1245.00	11147.00	23050	20220826	-19.74	12450	20221013	48.59	20200	-8.42	20230620	14750	25.42	20230104	23050	-19.74	20220826	12450	48.59	20221013	1.57	Y	034020	5000	32028 억	87282515	N	N	175069	N	N
111	20230712	110356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18630	-220	5	-1.17	75498445790	4033308	32.40	19020	19110	18450	24500	13200	18850	18718.74	13.63	0	-186486	19503	19176	18603	18276	17703	19340	18440	32028	5650	5000	13570	10	1	640561146	119337	-14.96	1.67	12	0.63	-1245.00	11147.00	23050	20220826	-19.18	12450	20221013	49.64	20200	-7.77	20230620	14750	26.31	20230104	23050	-19.18	20220826	12450	49.64	20221013	1.57	Y	034020	5000	32028 억	87282515	N	N	175069	N	N
112	20230712	100359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18530	-320	5	-1.70	54436678690	2899724	23.29	19020	19110	18530	24500	13200	18850	18773.06	13.63	0	-219410	19503	19176	18603	18276	17703	19340	18440	32028	5650	5000	13570	10	1	640561146	118696	-14.88	1.66	12	0.45	-1245.00	11147.00	23050	20220826	-19.61	12450	20221013	48.84	20200	-8.27	20230620	14750	25.63	20230104	23050	-19.61	20220826	12450	48.84	20221013	1.57	Y	034020	5000	32028 억	87282515	N	N	175069	N	N
113	20230712	090357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18900	50	2	0.27	12088415490	636809	5.12	19020	19110	18820	24500	13200	18850	18982.80	13.63	0	-136369	19503	19176	18603	18276	17703	19340	18440	32028	5650	5000	13570	10	1	640561146	121066	-15.18	1.70	12	0.10	-1245.00	11147.00	23050	20220826	-18.00	12450	20221013	51.81	20200	-6.44	20230620	14750	28.14	20230104	23050	-18.00	20220826	12450	51.81	20221013	1.57	Y	034020	5000	32028 억	87282515	N	N	175069	N	N
114	20230711	160352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18850	1120	2	6.32	228949983530	12309660	288.90	18050	18930	18030	23000	12420	17730	18598.84	13.43	0	1266338	18163	17946	17723	17506	17283	18055	17615	32028	5290	5000	12760	10	1	640561146	120746	-15.14	1.69	12	1.92	-1245.00	11147.00	23050	20220826	-18.22	12450	20221013	51.41	20200	-6.68	20230620	14750	27.80	20230104	23050	-18.22	20220826	12450	51.41	20221013	1.57	Y	034020	5000	32028 억	86048036	N	N	174969	N	N
115	20230711	150352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18800	1070	2	6.03	219622967320	11814133	277.27	18050	18930	18030	23000	12420	17730	18589.85	13.43	0	1152448	18163	17946	17723	17506	17283	18055	17615	32028	5290	5000	12760	10	1	640561146	120425	-15.10	1.69	12	1.84	-1245.00	11147.00	23050	20220826	-18.44	12450	20221013	51.00	20200	-6.93	20230620	14750	27.46	20230104	23050	-18.44	20220826	12450	51.00	20221013	1.57	Y	034020	5000	32028 억	86048036	N	N	53774	N	N
116	20230711	140351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18790	1060	2	5.98	204713991330	11020284	258.64	18050	18930	18030	23000	12420	17730	18576.11	13.43	0	1118348	18163	17946	17723	17506	17283	18055	17615	32028	5290	5000	12760	10	1	640561146	120361	-15.09	1.69	12	1.72	-1245.00	11147.00	23050	20220826	-18.48	12450	20221013	50.92	20200	-6.98	20230620	14750	27.39	20230104	23050	-18.48	20220826	12450	50.92	20221013	1.57	Y	034020	5000	32028 억	86048036	N	N	53774	N	N
117	20230711	130345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18780	1050	2	5.92	190376980920	10258038	240.75	18050	18930	18030	23000	12420	17730	18558.81	13.43	0	1069940	18163	17946	17723	17506	17283	18055	17615	32028	5290	5000	12760	10	1	640561146	120297	-15.08	1.68	12	1.60	-1245.00	11147.00	23050	20220826	-18.52	12450	20221013	50.84	20200	-7.03	20230620	14750	27.32	20230104	23050	-18.52	20220826	12450	50.84	20221013	1.57	Y	034020	5000	32028 억	86048036	N	N	53774	N	N
118	20230711	120354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18750	1020	2	5.75	175960070250	9488789	222.70	18050	18930	18030	23000	12420	17730	18544.00	13.43	0	1072154	18163	17946	17723	17506	17283	18055	17615	32028	5290	5000	12760	10	1	640561146	120105	-15.06	1.68	12	1.48	-1245.00	11147.00	23050	20220826	-18.66	12450	20221013	50.60	20200	-7.18	20230620	14750	27.12	20230104	23050	-18.66	20220826	12450	50.60	20221013	1.57	Y	034020	5000	32028 억	86048036	N	N	53774	N	N
119	20230711	110355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18740	1010	2	5.70	139658965420	7562252	177.48	18050	18850	18030	23000	12420	17730	18467.91	13.43	0	625041	18163	17946	17723	17506	17283	18055	17615	32028	5290	5000	12760	10	1	640561146	120041	-15.05	1.68	12	1.18	-1245.00	11147.00	23050	20220826	-18.70	12450	20221013	50.52	20200	-7.23	20230620	14750	27.05	20230104	23050	-18.70	20220826	12450	50.52	20221013	1.57	Y	034020	5000	32028 억	86048036	N	N	53774	N	N
120	20230711	100354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18600	870	2	4.91	85010058840	4641554	108.94	18050	18620	18030	23000	12420	17730	18315.00	13.43	0	314826	18163	17946	17723	17506	17283	18055	17615	32028	5290	5000	12760	10	1	640561146	119144	-14.94	1.67	12	0.72	-1245.00	11147.00	23050	20220826	-19.31	12450	20221013	49.40	20200	-7.92	20230620	14750	26.10	20230104	23050	-19.31	20220826	12450	49.40	20221013	1.57	Y	034020	5000	32028 억	86048036	N	N	53774	N	N
121	20230711	090353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18340	610	2	3.44	15005715610	826067	19.39	18050	18350	18030	23000	12420	17730	18165.26	13.43	0	127912	18163	17946	17723	17506	17283	18055	17615	32028	5290	5000	12760	10	1	640561146	117479	-14.73	1.65	12	0.13	-1245.00	11147.00	23050	20220826	-20.43	12450	20221013	47.31	20200	-9.21	20230620	14750	24.34	20230104	23050	-20.43	20220826	12450	47.31	20221013	1.57	Y	034020	5000	32028 억	86048036	N	N	53774	N	N
122	20230710	160352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17730	330	2	1.90	74091866680	4164342	111.37	17500	17940	17500	22600	12180	17400	17792.12	13.42	0	135536	17813	17606	17383	17176	16953	17710	17280	32028	5210	5000	12520	10	1	640561146	113571	-14.24	1.59	12	0.65	-1245.00	11147.00	23050	20220826	-23.08	12450	20221013	42.41	20200	-12.23	20230620	14750	20.20	20230104	23050	-23.08	20220826	12450	42.41	20221013	1.56	Y	034020	5000	32028 억	85965349	N	N	53574	N	N
123	20230710	150350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17780	380	2	2.18	68711490560	3860939	103.26	17500	17940	17500	22600	12180	17400	17796.58	13.42	0	144106	17813	17606	17383	17176	16953	17710	17280	32028	5210	5000	12520	10	1	640561146	113892	-14.28	1.60	12	0.60	-1245.00	11147.00	23050	20220826	-22.86	12450	20221013	42.81	20200	-11.98	20230620	14750	20.54	20230104	23050	-22.86	20220826	12450	42.81	20221013	1.56	Y	034020	5000	32028 억	85965349	N	N	164028	N	N
124	20230710	140348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17800	400	2	2.30	62258092950	3498139	93.56	17500	17940	17500	22600	12180	17400	17797.49	13.42	0	187248	17813	17606	17383	17176	16953	17710	17280	32028	5210	5000	12520	10	1	640561146	114020	-14.30	1.60	12	0.55	-1245.00	11147.00	23050	20220826	-22.78	12450	20221013	42.97	20200	-11.88	20230620	14750	20.68	20230104	23050	-22.78	20220826	12450	42.97	20221013	1.56	Y	034020	5000	32028 억	85965349	N	N	164028	N	N
125	20230710	130346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17750	350	2	2.01	57235969160	3215438	86.00	17500	17940	17500	22600	12180	17400	17800.37	13.42	0	222719	17813	17606	17383	17176	16953	17710	17280	32028	5210	5000	12520	10	1	640561146	113700	-14.26	1.59	12	0.50	-1245.00	11147.00	23050	20220826	-22.99	12450	20221013	42.57	20200	-12.13	20230620	14750	20.34	20230104	23050	-22.99	20220826	12450	42.57	20221013	1.56	Y	034020	5000	32028 억	85965349	N	N	164028	N	N
126	20230710	120352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17910	510	2	2.93	50423511460	2832784	75.76	17500	17940	17500	22600	12180	17400	17799.99	13.42	0	270378	17813	17606	17383	17176	16953	17710	17280	32028	5210	5000	12520	10	1	640561146	114725	-14.39	1.61	12	0.44	-1245.00	11147.00	23050	20220826	-22.30	12450	20221013	43.86	20200	-11.34	20230620	14750	21.42	20230104	23050	-22.30	20220826	12450	43.86	20221013	1.56	Y	034020	5000	32028 억	85965349	N	N	164028	N	N
127	20230710	110353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17810	410	2	2.36	43614173060	2451544	65.57	17500	17940	17500	22600	12180	17400	17790.50	13.42	0	240196	17813	17606	17383	17176	16953	17710	17280	32028	5210	5000	12520	10	1	640561146	114084	-14.31	1.60	12	0.38	-1245.00	11147.00	23050	20220826	-22.73	12450	20221013	43.05	20200	-11.83	20230620	14750	20.75	20230104	23050	-22.73	20220826	12450	43.05	20221013	1.56	Y	034020	5000	32028 억	85965349	N	N	164028	N	N
128	20230710	100352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17890	490	2	2.82	35859583420	2015740	53.91	17500	17940	17500	22600	12180	17400	17789.79	13.42	0	273876	17813	17606	17383	17176	16953	17710	17280	32028	5210	5000	12520	10	1	640561146	114596	-14.37	1.60	12	0.31	-1245.00	11147.00	23050	20220826	-22.39	12450	20221013	43.69	20200	-11.44	20230620	14750	21.29	20230104	23050	-22.39	20220826	12450	43.69	20221013	1.56	Y	034020	5000	32028 억	85965349	N	N	164028	N	N
129	20230710	090349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17660	260	2	1.49	4466728830	253635	6.78	17500	17720	17500	22600	12180	17400	17610.88	13.42	0	68992	17813	17606	17383	17176	16953	17710	17280	32028	5210	5000	12520	10	1	640561146	113123	-14.18	1.58	12	0.04	-1245.00	11147.00	23050	20220826	-23.38	12450	20221013	41.85	20200	-12.57	20230620	14750	19.73	20230104	23050	-23.38	20220826	12450	41.85	20221013	1.56	Y	034020	5000	32028 억	85965349	N	N	164028	N	N
130	20230707	160346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	0	3	0.00	64195552180	3695608	83.37	17330	17590	17160	22600	12180	17400	17370.57	13.42	0	22140	17973	17686	17523	17236	17073	17605	17155	32028	5210	5000	12520	10	1	640561146	111458	-13.98	1.56	12	0.58	-1245.00	11147.00	23050	20220826	-24.51	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	23050	-24.51	20220826	12450	39.76	20221013	1.55	Y	034020	5000	32028 억	85962150	N	N	164028	N	N
131	20230707	150349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	0	3	0.00	59099143430	3402901	76.76	17330	17590	17160	22600	12180	17400	17367.24	13.42	0	27685	17973	17686	17523	17236	17073	17605	17155	32028	5210	5000	12520	10	1	640561146	111458	-13.98	1.56	12	0.53	-1245.00	11147.00	23050	20220826	-24.51	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	23050	-24.51	20220826	12450	39.76	20221013	1.55	Y	034020	5000	32028 억	85962150	N	N	187836	N	N
132	20230707	140354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17430	30	2	0.17	52175549910	3005630	67.80	17330	17590	17160	22600	12180	17400	17359.21	13.42	0	55172	17973	17686	17523	17236	17073	17605	17155	32028	5210	5000	12520	10	1	640561146	111650	-14.00	1.56	12	0.47	-1245.00	11147.00	23050	20220826	-24.38	12450	20221013	40.00	20200	-13.71	20230620	14750	18.17	20230104	23050	-24.38	20220826	12450	40.00	20221013	1.55	Y	034020	5000	32028 억	85962150	N	N	187836	N	N
133	20230707	130352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17390	-10	5	-0.06	38700829600	2235506	50.43	17330	17500	17160	22600	12180	17400	17311.71	13.42	0	62504	17973	17686	17523	17236	17073	17605	17155	32028	5210	5000	12520	10	1	640561146	111394	-13.97	1.56	12	0.35	-1245.00	11147.00	23050	20220826	-24.56	12450	20221013	39.68	20200	-13.91	20230620	14750	17.90	20230104	23050	-24.56	20220826	12450	39.68	20221013	1.55	Y	034020	5000	32028 억	85962150	N	N	187836	N	N
134	20230707	120352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17280	-120	5	-0.69	31448640890	1817868	41.01	17330	17500	17160	22600	12180	17400	17299.49	13.42	0	49395	17973	17686	17523	17236	17073	17605	17155	32028	5210	5000	12520	10	1	640561146	110689	-13.88	1.55	12	0.28	-1245.00	11147.00	23050	20220826	-25.03	12450	20221013	38.80	20200	-14.46	20230620	14750	17.15	20230104	23050	-25.03	20220826	12450	38.80	20221013	1.55	Y	034020	5000	32028 억	85962150	N	N	187836	N	N
135	20230707	110351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17210	-190	5	-1.09	24606272570	1420487	32.04	17330	17500	17200	22600	12180	17400	17322.17	13.42	0	46716	17973	17686	17523	17236	17073	17605	17155	32028	5210	5000	12520	10	1	640561146	110241	-13.82	1.54	12	0.22	-1245.00	11147.00	23050	20220826	-25.34	12450	20221013	38.23	20200	-14.80	20230620	14750	16.68	20230104	23050	-25.34	20220826	12450	38.23	20221013	1.55	Y	034020	5000	32028 억	85962150	N	N	187836	N	N
136	20230707	100350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17240	-160	5	-0.92	17760293500	1023663	23.09	17330	17500	17230	22600	12180	17400	17349.52	13.42	0	51094	17973	17686	17523	17236	17073	17605	17155	32028	5210	5000	12520	10	1	640561146	110433	-13.85	1.55	12	0.16	-1245.00	11147.00	23050	20220826	-25.21	12450	20221013	38.47	20200	-14.65	20230620	14750	16.88	20230104	23050	-25.21	20220826	12450	38.47	20221013	1.55	Y	034020	5000	32028 억	85962150	N	N	187836	N	N
137	20230707	090349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17460	60	2	0.34	2739250330	157344	3.55	17330	17500	17300	22600	12180	17400	17409.58	13.42	0	44590	17973	17686	17523	17236	17073	17605	17155	32028	5210	5000	12520	10	1	640561146	111842	-14.02	1.57	12	0.02	-1245.00	11147.00	23050	20220826	-24.25	12450	20221013	40.24	20200	-13.56	20230620	14750	18.37	20230104	23050	-24.25	20220826	12450	40.24	20221013	1.55	Y	034020	5000	32028 억	85962150	N	N	187836	N	N
138	20230706	160349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	-340	5	-1.92	76647864900	4383491	105.34	17700	17810	17360	23050	12420	17740	17485.76	13.45	0	-58178	18440	18090	17850	17500	17260	17970	17380	32028	5315	5000	12770	10	1	640561146	111458	-13.98	1.56	12	0.68	-1245.00	11147.00	23050	20220826	-24.51	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	23050	-24.51	20220826	12450	39.76	20221013	1.55	Y	034020	5000	32028 억	86174060	N	N	187832	N	N
139	20230706	150350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17390	-350	5	-1.97	69629577500	3980049	95.65	17700	17810	17360	23050	12420	17740	17494.65	13.45	0	-107749	18440	18090	17850	17500	17260	17970	17380	32028	5315	5000	12770	10	1	640561146	111394	-13.97	1.56	12	0.62	-1245.00	11147.00	23050	20220826	-24.56	12450	20221013	39.68	20200	-13.91	20230620	14750	17.90	20230104	23050	-24.56	20220826	12450	39.68	20221013	1.55	Y	034020	5000	32028 억	86174060	N	N	155571	N	N
140	20230706	140348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17440	-300	5	-1.69	60960907440	3482046	83.68	17700	17810	17360	23050	12420	17740	17507.21	13.45	0	-177275	18440	18090	17850	17500	17260	17970	17380	32028	5315	5000	12770	10	1	640561146	111714	-14.01	1.56	12	0.54	-1245.00	11147.00	23050	20220826	-24.34	12450	20221013	40.08	20200	-13.66	20230620	14750	18.24	20230104	23050	-24.34	20220826	12450	40.08	20221013	1.55	Y	034020	5000	32028 억	86174060	N	N	155571	N	N
141	20230706	130347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17410	-330	5	-1.86	49902244350	2846245	68.40	17700	17810	17390	23050	12420	17740	17532.66	13.45	0	-194297	18440	18090	17850	17500	17260	17970	17380	32028	5315	5000	12770	10	1	640561146	111522	-13.98	1.56	12	0.44	-1245.00	11147.00	23050	20220826	-24.47	12450	20221013	39.84	20200	-13.81	20230620	14750	18.03	20230104	23050	-24.47	20220826	12450	39.84	20221013	1.55	Y	034020	5000	32028 억	86174060	N	N	155571	N	N
142	20230706	120348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17480	-260	5	-1.47	38023658450	2164797	52.02	17700	17810	17410	23050	12420	17740	17564.53	13.45	0	-10201	18440	18090	17850	17500	17260	17970	17380	32028	5315	5000	12770	10	1	640561146	111970	-14.04	1.57	12	0.34	-1245.00	11147.00	23050	20220826	-24.16	12450	20221013	40.40	20200	-13.47	20230620	14750	18.51	20230104	23050	-24.16	20220826	12450	40.40	20221013	1.55	Y	034020	5000	32028 억	86174060	N	N	155571	N	N
143	20230706	110351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17540	-200	5	-1.13	31963284710	1818981	43.71	17700	17810	17410	23050	12420	17740	17572.08	13.45	0	64412	18440	18090	17850	17500	17260	17970	17380	32028	5315	5000	12770	10	1	640561146	112354	-14.09	1.57	12	0.28	-1245.00	11147.00	23050	20220826	-23.90	12450	20221013	40.88	20200	-13.17	20230620	14750	18.92	20230104	23050	-23.90	20220826	12450	40.88	20221013	1.55	Y	034020	5000	32028 억	86174060	N	N	155571	N	N
144	20230706	100347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17530	-210	5	-1.18	23657680270	1347118	32.37	17700	17810	17410	23050	12420	17740	17561.69	13.45	0	71257	18440	18090	17850	17500	17260	17970	17380	32028	5315	5000	12770	10	1	640561146	112290	-14.08	1.57	12	0.21	-1245.00	11147.00	23050	20220826	-23.95	12450	20221013	40.80	20200	-13.22	20230620	14750	18.85	20230104	23050	-23.95	20220826	12450	40.80	20221013	1.55	Y	034020	5000	32028 억	86174060	N	N	155571	N	N
145	20230706	090347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17640	-100	5	-0.56	2338999420	132179	3.18	17700	17810	17640	23050	12420	17740	17695.68	13.45	0	-13870	18440	18090	17850	17500	17260	17970	17380	32028	5315	5000	12770	10	1	640561146	112995	-14.17	1.58	12	0.02	-1245.00	11147.00	23050	20220826	-23.47	12450	20221013	41.69	20200	-12.67	20230620	14750	19.59	20230104	23050	-23.47	20220826	12450	41.69	20221013	1.55	Y	034020	5000	32028 억	86174060	N	N	155571	N	N
146	20230705	160346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17740	-180	5	-1.00	73320865960	4112583	115.97	18050	18200	17610	23250	12550	17920	17828.63	13.49	0	-37416	18213	18066	17933	17786	17653	18000	17720	32028	5350	5000	12900	10	1	640561146	113636	-14.25	1.59	12	0.64	-1245.00	11147.00	23050	20220826	-23.04	12450	20221013	42.49	20200	-12.18	20230620	14750	20.27	20230104	23050	-23.04	20220826	12450	42.49	20221013	1.56	Y	034020	5000	32028 억	86427827	N	N	155571	N	N
147	20230705	150346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17750	-170	5	-0.95	68054673930	3815945	107.61	18050	18200	17610	23250	12550	17920	17834.29	13.49	0	-168059	18213	18066	17933	17786	17653	18000	17720	32028	5350	5000	12900	10	1	640561146	113700	-14.26	1.59	12	0.60	-1245.00	11147.00	23050	20220826	-22.99	12450	20221013	42.57	20200	-12.13	20230620	14750	20.34	20230104	23050	-22.99	20220826	12450	42.57	20221013	1.56	Y	034020	5000	32028 억	86427827	N	N	77694	N	N
148	20230705	140342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17790	-130	5	-0.73	62234218100	3488656	98.38	18050	18200	17610	23250	12550	17920	17839.02	13.49	0	-211393	18213	18066	17933	17786	17653	18000	17720	32028	5350	5000	12900	10	1	640561146	113956	-14.29	1.60	12	0.54	-1245.00	11147.00	23050	20220826	-22.82	12450	20221013	42.89	20200	-11.93	20230620	14750	20.61	20230104	23050	-22.82	20220826	12450	42.89	20221013	1.56	Y	034020	5000	32028 억	86427827	N	N	77694	N	N
149	20230705	130343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17910	-10	5	-0.06	56114162020	3145785	88.71	18050	18200	17610	23250	12550	17920	17837.89	13.49	0	-232360	18213	18066	17933	17786	17653	18000	17720	32028	5350	5000	12900	10	1	640561146	114725	-14.39	1.61	12	0.49	-1245.00	11147.00	23050	20220826	-22.30	12450	20221013	43.86	20200	-11.34	20230620	14750	21.42	20230104	23050	-22.30	20220826	12450	43.86	20221013	1.56	Y	034020	5000	32028 억	86427827	N	N	77694	N	N
150	20230705	120343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17800	-120	5	-0.67	48509575260	2720652	76.72	18050	18200	17610	23250	12550	17920	17830.13	13.49	0	-342658	18213	18066	17933	17786	17653	18000	17720	32028	5350	5000	12900	10	1	640561146	114020	-14.30	1.60	12	0.42	-1245.00	11147.00	23050	20220826	-22.78	12450	20221013	42.97	20200	-11.88	20230620	14750	20.68	20230104	23050	-22.78	20220826	12450	42.97	20221013	1.56	Y	034020	5000	32028 억	86427827	N	N	77694	N	N
151	20230705	110345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17720	-200	5	-1.12	43203848440	2422042	68.30	18050	18200	17610	23250	12550	17920	17837.78	13.49	0	-376872	18213	18066	17933	17786	17653	18000	17720	32028	5350	5000	12900	10	1	640561146	113507	-14.23	1.59	12	0.38	-1245.00	11147.00	23050	20220826	-23.12	12450	20221013	42.33	20200	-12.28	20230620	14750	20.14	20230104	23050	-23.12	20220826	12450	42.33	20221013	1.56	Y	034020	5000	32028 억	86427827	N	N	77694	N	N
152	20230705	100344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17730	-190	5	-1.06	27699138800	1545231	43.57	18050	18200	17720	23250	12550	17920	17925.57	13.49	0	-242711	18213	18066	17933	17786	17653	18000	17720	32028	5350	5000	12900	10	1	640561146	113571	-14.24	1.59	12	0.24	-1245.00	11147.00	23050	20220826	-23.08	12450	20221013	42.41	20200	-12.23	20230620	14750	20.20	20230104	23050	-23.08	20220826	12450	42.41	20221013	1.56	Y	034020	5000	32028 억	86427827	N	N	77694	N	N
153	20230705	090344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18130	210	2	1.17	5285119990	291554	8.22	18050	18200	18040	23250	12550	17920	18127.41	13.49	0	105908	18213	18066	17933	17786	17653	18000	17720	32028	5350	5000	12900	10	1	640561146	116134	-14.56	1.63	12	0.05	-1245.00	11147.00	23050	20220826	-21.34	12450	20221013	45.62	20200	-10.25	20230620	14750	22.92	20230104	23050	-21.34	20220826	12450	45.62	20221013	1.56	Y	034020	5000	32028 억	86427827	N	N	77694	N	N
154	20230704	160342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17920	-180	5	-0.99	62994426510	3512933	107.05	18080	18080	17800	23500	12670	18100	17932.06	13.52	0	23904	18386	18242	18076	17932	17766	18160	17850	32028	5415	5000	13030	10	1	640561146	114789	-14.39	1.61	12	0.55	-1245.00	11147.00	23050	20220826	-22.26	12450	20221013	43.94	20200	-11.29	20230620	14750	21.49	20230104	23050	-22.26	20220826	12450	43.94	20221013	1.56	Y	034020	5000	32028 억	86595695	N	N	77694	N	N
155	20230704	150339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17900	-200	5	-1.10	56859001240	3170313	96.61	18080	18080	17800	23500	12670	18100	17934.70	13.52	0	-10527	18386	18242	18076	17932	17766	18160	17850	32028	5415	5000	13030	10	1	640561146	114660	-14.38	1.61	12	0.49	-1245.00	11147.00	23050	20220826	-22.34	12450	20221013	43.78	20200	-11.39	20230620	14750	21.36	20230104	23050	-22.34	20220826	12450	43.78	20221013	1.56	Y	034020	5000	32028 억	86595695	N	N	136481	N	N
156	20230704	140342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17960	-140	5	-0.77	49013024450	2733004	83.28	18080	18080	17800	23500	12670	18100	17933.61	13.52	0	-17236	18386	18242	18076	17932	17766	18160	17850	32028	5415	5000	13030	10	1	640561146	115045	-14.43	1.61	12	0.43	-1245.00	11147.00	23050	20220826	-22.08	12450	20221013	44.26	20200	-11.09	20230620	14750	21.76	20230104	23050	-22.08	20220826	12450	44.26	20221013	1.56	Y	034020	5000	32028 억	86595695	N	N	136481	N	N
157	20230704	130337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17920	-180	5	-0.99	43011873360	2399334	73.11	18080	18080	17800	23500	12670	18100	17926.42	13.52	0	-57927	18386	18242	18076	17932	17766	18160	17850	32028	5415	5000	13030	10	1	640561146	114789	-14.39	1.61	12	0.37	-1245.00	11147.00	23050	20220826	-22.26	12450	20221013	43.94	20200	-11.29	20230620	14750	21.49	20230104	23050	-22.26	20220826	12450	43.94	20221013	1.56	Y	034020	5000	32028 억	86595695	N	N	136481	N	N
158	20230704	120340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17950	-150	5	-0.83	39527160330	2205103	67.19	18080	18080	17800	23500	12670	18100	17925.12	13.52	0	-84020	18386	18242	18076	17932	17766	18160	17850	32028	5415	5000	13030	10	1	640561146	114981	-14.42	1.61	12	0.34	-1245.00	11147.00	23050	20220826	-22.13	12450	20221013	44.18	20200	-11.14	20230620	14750	21.69	20230104	23050	-22.13	20220826	12450	44.18	20221013	1.56	Y	034020	5000	32028 억	86595695	N	N	136481	N	N
159	20230704	110336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17970	-130	5	-0.72	34783290370	1940689	59.14	18080	18080	17800	23500	12670	18100	17922.95	13.52	0	-118775	18386	18242	18076	17932	17766	18160	17850	32028	5415	5000	13030	10	1	640561146	115109	-14.43	1.61	12	0.30	-1245.00	11147.00	23050	20220826	-22.04	12450	20221013	44.34	20200	-11.04	20230620	14750	21.83	20230104	23050	-22.04	20220826	12450	44.34	20221013	1.56	Y	034020	5000	32028 억	86595695	N	N	136481	N	N
160	20230704	100336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17900	-200	5	-1.10	21146305750	1179154	35.93	18080	18080	17870	23500	12670	18100	17933.12	13.52	0	-169272	18386	18242	18076	17932	17766	18160	17850	32028	5415	5000	13030	10	1	640561146	114660	-14.38	1.61	12	0.18	-1245.00	11147.00	23050	20220826	-22.34	12450	20221013	43.78	20200	-11.39	20230620	14750	21.36	20230104	23050	-22.34	20220826	12450	43.78	20221013	1.56	Y	034020	5000	32028 억	86595695	N	N	136481	N	N
161	20230704	090337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18000	-100	5	-0.55	3416218060	189583	5.78	18080	18080	17950	23500	12670	18100	18018.63	13.52	0	-9961	18386	18242	18076	17932	17766	18160	17850	32028	5415	5000	13030	10	1	640561146	115301	-14.46	1.61	12	0.03	-1245.00	11147.00	23050	20220826	-21.91	12450	20221013	44.58	20200	-10.89	20230620	14750	22.03	20230104	23050	-21.91	20220826	12450	44.58	20221013	1.56	Y	034020	5000	32028 억	86595695	N	N	136481	N	N
162	20230703	160334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18100	-10	5	-0.06	58801434420	3256180	94.90	18210	18220	17910	23500	12680	18110	18058.33	13.56	0	-353243	18370	18240	18050	17920	17730	18305	17985	32028	5410	5000	13030	10	1	640561146	115942	-14.54	1.62	12	0.51	-1245.00	11147.00	23050	20220826	-21.48	12450	20221013	45.38	20200	-10.40	20230620	14750	22.71	20230104	23050	-21.48	20220826	12450	45.38	20221013	1.57	Y	034020	5000	32028 억	86880121	N	N	136481	N	N
163	20230703	150337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18020	-90	5	-0.50	51757022240	2865867	83.53	18210	18220	17910	23500	12680	18110	18059.81	13.56	0	-302773	18370	18240	18050	17920	17730	18305	17985	32028	5410	5000	13030	10	1	640561146	115429	-14.47	1.62	12	0.45	-1245.00	11147.00	23050	20220826	-21.82	12450	20221013	44.74	20200	-10.79	20230620	14750	22.17	20230104	23050	-21.82	20220826	12450	44.74	20221013	1.57	Y	034020	5000	32028 억	86880121	N	N	116496	N	N
164	20230703	140335	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18080	-30	5	-0.17	45586906520	2524036	73.57	18210	18220	17910	23500	12680	18110	18061.12	13.56	0	-249211	18370	18240	18050	17920	17730	18305	17985	32028	5410	5000	13030	10	1	640561146	115813	-14.52	1.62	12	0.39	-1245.00	11147.00	23050	20220826	-21.56	12450	20221013	45.22	20200	-10.50	20230620	14750	22.58	20230104	23050	-21.56	20220826	12450	45.22	20221013	1.57	Y	034020	5000	32028 억	86880121	N	N	116496	N	N
165	20230703	130334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18090	-20	5	-0.11	36850705840	2041814	59.51	18210	18220	17910	23500	12680	18110	18048.02	13.56	0	-303147	18370	18240	18050	17920	17730	18305	17985	32028	5410	5000	13030	10	1	640561146	115878	-14.53	1.62	12	0.32	-1245.00	11147.00	23050	20220826	-21.52	12450	20221013	45.30	20200	-10.45	20230620	14750	22.64	20230104	23050	-21.52	20220826	12450	45.30	20221013	1.57	Y	034020	5000	32028 억	86880121	N	N	116496	N	N
166	20230703	120335	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18160	50	2	0.28	32242170380	1787343	52.09	18210	18220	17910	23500	12680	18110	18039.16	13.56	0	-308069	18370	18240	18050	17920	17730	18305	17985	32028	5410	5000	13030	10	1	640561146	116326	-14.59	1.63	12	0.28	-1245.00	11147.00	23050	20220826	-21.21	12450	20221013	45.86	20200	-10.10	20230620	14750	23.12	20230104	23050	-21.21	20220826	12450	45.86	20221013	1.57	Y	034020	5000	32028 억	86880121	N	N	116496	N	N
167	20230703	110336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18130	20	2	0.11	27400905060	1520190	44.31	18210	18220	17910	23500	12680	18110	18024.66	13.56	0	-364249	18370	18240	18050	17920	17730	18305	17985	32028	5410	5000	13030	10	1	640561146	116134	-14.56	1.63	12	0.24	-1245.00	11147.00	23050	20220826	-21.34	12450	20221013	45.62	20200	-10.25	20230620	14750	22.92	20230104	23050	-21.34	20220826	12450	45.62	20221013	1.57	Y	034020	5000	32028 억	86880121	N	N	116496	N	N
168	20230703	100330	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18070	-40	5	-0.22	17366545960	964298	28.11	18210	18220	17910	23500	12680	18110	18009.52	13.56	0	-379821	18370	18240	18050	17920	17730	18305	17985	32028	5410	5000	13030	10	1	640561146	115749	-14.51	1.62	12	0.15	-1245.00	11147.00	23050	20220826	-21.61	12450	20221013	45.14	20200	-10.54	20230620	14750	22.51	20230104	23050	-21.61	20220826	12450	45.14	20221013	1.57	Y	034020	5000	32028 억	86880121	N	N	116496	N	N
169	20230703	090330	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17970	-140	5	-0.77	4188367280	231994	6.76	18210	18220	17920	23500	12680	18110	18053.77	13.56	0	-128841	18370	18240	18050	17920	17730	18305	17985	32028	5410	5000	13030	10	1	640561146	115109	-14.43	1.61	12	0.04	-1245.00	11147.00	23050	20220826	-22.04	12450	20221013	44.34	20200	-11.04	20230620	14750	21.83	20230104	23050	-22.04	20220826	12450	44.34	20221013	1.57	Y	034020	5000	32028 억	86880121	N	N	116496	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History