KissMeData/034020/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

82 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	20230831	160424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18220	470	2	2.65	317728575490	17340550	295.09	17990	18760	17830	23050	12430	17750	18322.93	13.40	0	2694183	18110	17930	17640	17460	17170	18020	17550	32028	5300	5000	12780	10	1	640561146	116710	-14.63	1.63	12	2.71	-1245.00	11147.00	22550	20220830	-19.20	12450	20221013	46.35	20200	-9.80	20230620	14750	23.53	20230104	20600	-11.55	20220901	12450	46.35	20221013	1.80	Y	034020	5000	32028 억	85846489	N	N	225549	N	N
3	20230831	150528	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18290	540	2	3.04	273119459660	14894167	253.46	17990	18760	17830	23050	12430	17750	18337.34	13.40	0	2551977	18110	17930	17640	17460	17170	18020	17550	32028	5300	5000	12780	10	1	640561146	117159	-14.69	1.64	12	2.33	-1245.00	11147.00	22550	20220830	-18.89	12450	20221013	46.91	20200	-9.46	20230620	14750	24.00	20230104	20600	-11.21	20220901	12450	46.91	20221013	1.80	Y	034020	5000	32028 억	85846489	N	N	42870	N	N
4	20230831	140553	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18200	450	2	2.54	250275298720	13642485	232.16	17990	18760	17830	23050	12430	17750	18345.29	13.40	0	2222484	18110	17930	17640	17460	17170	18020	17550	32028	5300	5000	12780	10	1	640561146	116582	-14.62	1.63	12	2.13	-1245.00	11147.00	22550	20220830	-19.29	12450	20221013	46.18	20200	-9.90	20230620	14750	23.39	20230104	20600	-11.65	20220901	12450	46.18	20221013	1.80	Y	034020	5000	32028 억	85846489	N	N	42870	N	N
5	20230831	130538	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18110	360	2	2.03	234767987670	12787059	217.60	17990	18760	17830	23050	12430	17750	18359.81	13.40	0	2114251	18110	17930	17640	17460	17170	18020	17550	32028	5300	5000	12780	10	1	640561146	116006	-14.55	1.62	12	2.00	-1245.00	11147.00	22550	20220830	-19.69	12450	20221013	45.46	20200	-10.35	20230620	14750	22.78	20230104	20600	-12.09	20220901	12450	45.46	20221013	1.80	Y	034020	5000	32028 억	85846489	N	N	42870	N	N
6	20230831	120546	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18190	440	2	2.48	218628142960	11898191	202.48	17990	18760	17830	23050	12430	17750	18374.91	13.40	0	2087338	18110	17930	17640	17460	17170	18020	17550	32028	5300	5000	12780	10	1	640561146	116518	-14.61	1.63	12	1.86	-1245.00	11147.00	22550	20220830	-19.33	12450	20221013	46.10	20200	-9.95	20230620	14750	23.32	20230104	20600	-11.70	20220901	12450	46.10	20221013	1.80	Y	034020	5000	32028 억	85846489	N	N	42870	N	N
7	20230831	110757	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18390	640	2	3.61	197021108310	10715258	182.35	17990	18760	17830	23050	12430	17750	18386.97	13.40	0	2100378	18110	17930	17640	17460	17170	18020	17550	32028	5300	5000	12780	10	1	640561146	117799	-14.77	1.65	12	1.67	-1245.00	11147.00	22550	20220830	-18.45	12450	20221013	47.71	20200	-8.96	20230620	14750	24.68	20230104	20600	-10.73	20220901	12450	47.71	20221013	1.80	Y	034020	5000	32028 억	85846489	N	N	42870	N	N
8	20230831	100616	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18590	840	2	4.73	146259223210	7961269	135.48	17990	18760	17830	23050	12430	17750	18371.35	13.40	0	1776752	18110	17930	17640	17460	17170	18020	17550	32028	5300	5000	12780	10	1	640561146	119080	-14.93	1.67	12	1.24	-1245.00	11147.00	22550	20220830	-17.56	12450	20221013	49.32	20200	-7.97	20230620	14750	26.03	20230104	20600	-9.76	20220901	12450	49.32	20221013	1.80	Y	034020	5000	32028 억	85846489	N	N	42870	N	N
9	20230831	090503	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17890	140	2	0.79	12114788570	675072	11.49	17990	18020	17830	23050	12430	17750	17945.92	13.40	0	-50542	18110	17930	17640	17460	17170	18020	17550	32028	5300	5000	12780	10	1	640561146	114596	-14.37	1.60	12	0.11	-1245.00	11147.00	22550	20220830	-20.67	12450	20221013	43.69	20200	-11.44	20230620	14750	21.29	20230104	20600	-13.16	20220901	12450	43.69	20221013	1.80	Y	034020	5000	32028 억	85846489	N	N	42870	N	N
10	20230830	160427	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17750	390	2	2.25	103329936800	5840948	165.90	17400	17820	17350	22550	12160	17360	17690.53	13.09	0	1943632	17640	17500	17300	17160	16960	17570	17230	32028	5190	5000	12490	10	1	640561146	113700	-14.26	1.59	12	0.91	-1245.00	11147.00	22550	20220830	-21.29	12450	20221013	42.57	20200	-12.13	20230620	14750	20.34	20230104	22550	-21.29	20220830	12450	42.57	20221013	1.84	Y	034020	5000	32028 억	83872011	N	N	42870	N	N
11	20230830	150513	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17790	430	2	2.48	97575830090	5517060	156.70	17400	17820	17350	22550	12160	17360	17686.21	13.09	0	1834383	17640	17500	17300	17160	16960	17570	17230	32028	5190	5000	12490	10	1	640561146	113956	-14.29	1.60	12	0.86	-1245.00	11147.00	22550	20220830	-21.11	12450	20221013	42.89	20200	-11.93	20230620	14750	20.61	20230104	22550	-21.11	20220830	12450	42.89	20221013	1.84	Y	034020	5000	32028 억	83872011	N	N	24257	N	N
12	20230830	140542	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17790	430	2	2.48	85431490280	4834534	137.32	17400	17800	17350	22550	12160	17360	17671.10	13.09	0	1597772	17640	17500	17300	17160	16960	17570	17230	32028	5190	5000	12490	10	1	640561146	113956	-14.29	1.60	12	0.75	-1245.00	11147.00	22550	20220830	-21.11	12450	20221013	42.89	20200	-11.93	20230620	14750	20.61	20230104	22550	-21.11	20220830	12450	42.89	20221013	1.84	Y	034020	5000	32028 억	83872011	N	N	24257	N	N
13	20230830	130527	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17740	380	2	2.19	71491506480	4050085	115.03	17400	17790	17350	22550	12160	17360	17651.87	13.09	0	1258951	17640	17500	17300	17160	16960	17570	17230	32028	5190	5000	12490	10	1	640561146	113636	-14.25	1.59	12	0.63	-1245.00	11147.00	22550	20220830	-21.33	12450	20221013	42.49	20200	-12.18	20230620	14750	20.27	20230104	22550	-21.33	20220830	12450	42.49	20221013	1.84	Y	034020	5000	32028 억	83872011	N	N	24257	N	N
14	20230830	120540	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17730	370	2	2.13	64333248080	3646283	103.57	17400	17790	17350	22550	12160	17360	17643.53	13.09	0	1075552	17640	17500	17300	17160	16960	17570	17230	32028	5190	5000	12490	10	1	640561146	113571	-14.24	1.59	12	0.57	-1245.00	11147.00	22550	20220830	-21.37	12450	20221013	42.41	20200	-12.23	20230620	14750	20.20	20230104	22550	-21.37	20220830	12450	42.41	20221013	1.84	Y	034020	5000	32028 억	83872011	N	N	24257	N	N
15	20230830	110756	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17710	350	2	2.02	55754733990	3162249	89.82	17400	17790	17350	22550	12160	17360	17631.37	13.09	0	902866	17640	17500	17300	17160	16960	17570	17230	32028	5190	5000	12490	10	1	640561146	113443	-14.22	1.59	12	0.49	-1245.00	11147.00	22550	20220830	-21.46	12450	20221013	42.25	20200	-12.33	20230620	14750	20.07	20230104	22550	-21.46	20220830	12450	42.25	20221013	1.84	Y	034020	5000	32028 억	83872011	N	N	24257	N	N
16	20230830	100601	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17560	200	2	1.15	38100015150	2163020	61.44	17400	17790	17350	22550	12160	17360	17614.29	13.09	0	538221	17640	17500	17300	17160	16960	17570	17230	32028	5190	5000	12490	10	1	640561146	112483	-14.10	1.58	12	0.34	-1245.00	11147.00	22550	20220830	-22.13	12450	20221013	41.04	20200	-13.07	20230620	14750	19.05	20230104	22550	-22.13	20220830	12450	41.04	20221013	1.84	Y	034020	5000	32028 억	83872011	N	N	24257	N	N
17	20230830	090459	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17440	80	2	0.46	4998788510	286991	8.15	17400	17470	17350	22550	12160	17360	17417.96	13.09	0	-4810	17640	17500	17300	17160	16960	17570	17230	32028	5190	5000	12490	10	1	640561146	111714	-14.01	1.56	12	0.04	-1245.00	11147.00	22550	20220830	-22.66	12450	20221013	40.08	20200	-13.66	20230620	14750	18.24	20230104	22550	-22.66	20220830	12450	40.08	20221013	1.84	Y	034020	5000	32028 억	83872011	N	N	24257	N	N
18	20230829	160422	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17360	190	2	1.11	60224922450	3476550	61.32	17290	17440	17100	22300	12020	17170	17323.06	12.98	0	753979	17583	17376	17123	16916	16663	17480	17020	32028	5130	5000	12360	10	1	640561146	111201	-13.94	1.56	12	0.54	-1245.00	11147.00	23050	20220826	-24.69	12450	20221013	39.44	20200	-14.06	20230620	14750	17.69	20230104	22550	-23.02	20220830	12450	39.44	20221013	1.84	Y	034020	5000	32028 억	83117461	N	N	24240	N	N
19	20230829	150517	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17350	180	2	1.05	55942986300	3229948	56.97	17290	17440	17100	22300	12020	17170	17320.09	12.98	0	708861	17583	17376	17123	16916	16663	17480	17020	32028	5130	5000	12360	10	1	640561146	111137	-13.94	1.56	12	0.50	-1245.00	11147.00	23050	20220826	-24.73	12450	20221013	39.36	20200	-14.11	20230620	14750	17.63	20230104	22550	-23.06	20220830	12450	39.36	20221013	1.84	Y	034020	5000	32028 억	83117461	N	N	217911	N	N
20	20230829	140554	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17350	180	2	1.05	50577518710	2920912	51.52	17290	17440	17100	22300	12020	17170	17315.66	12.98	0	635832	17583	17376	17123	16916	16663	17480	17020	32028	5130	5000	12360	10	1	640561146	111137	-13.94	1.56	12	0.46	-1245.00	11147.00	23050	20220826	-24.73	12450	20221013	39.36	20200	-14.11	20230620	14750	17.63	20230104	22550	-23.06	20220830	12450	39.36	20221013	1.84	Y	034020	5000	32028 억	83117461	N	N	217911	N	N
21	20230829	130532	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17350	180	2	1.05	46481832190	2684763	47.35	17290	17440	17100	22300	12020	17170	17313.20	12.98	0	543904	17583	17376	17123	16916	16663	17480	17020	32028	5130	5000	12360	10	1	640561146	111137	-13.94	1.56	12	0.42	-1245.00	11147.00	23050	20220826	-24.73	12450	20221013	39.36	20200	-14.11	20230620	14750	17.63	20230104	22550	-23.06	20220830	12450	39.36	20221013	1.84	Y	034020	5000	32028 억	83117461	N	N	217911	N	N
22	20230829	120548	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17310	140	2	0.82	42346365160	2445937	43.14	17290	17440	17100	22300	12020	17170	17312.94	12.98	0	513294	17583	17376	17123	16916	16663	17480	17020	32028	5130	5000	12360	10	1	640561146	110881	-13.90	1.55	12	0.38	-1245.00	11147.00	23050	20220826	-24.90	12450	20221013	39.04	20200	-14.31	20230620	14750	17.36	20230104	22550	-23.24	20220830	12450	39.04	20221013	1.84	Y	034020	5000	32028 억	83117461	N	N	217911	N	N
23	20230829	110852	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17360	190	2	1.11	37909043710	2189752	38.62	17290	17440	17100	22300	12020	17170	17312.03	12.98	0	466675	17583	17376	17123	16916	16663	17480	17020	32028	5130	5000	12360	10	1	640561146	111201	-13.94	1.56	12	0.34	-1245.00	11147.00	23050	20220826	-24.69	12450	20221013	39.44	20200	-14.06	20230620	14750	17.69	20230104	22550	-23.02	20220830	12450	39.44	20221013	1.84	Y	034020	5000	32028 억	83117461	N	N	217911	N	N
24	20230829	100621	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	230	2	1.34	26283632600	1521600	26.84	17290	17410	17100	22300	12020	17170	17273.68	12.98	0	282008	17583	17376	17123	16916	16663	17480	17020	32028	5130	5000	12360	10	1	640561146	111458	-13.98	1.56	12	0.24	-1245.00	11147.00	23050	20220826	-24.51	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	22550	-22.84	20220830	12450	39.76	20221013	1.84	Y	034020	5000	32028 억	83117461	N	N	217911	N	N
25	20230829	090414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17200	30	2	0.17	4487120940	261219	4.61	17290	17290	17100	22300	12020	17170	17177.62	12.98	0	-82282	17583	17376	17123	16916	16663	17480	17020	32028	5130	5000	12360	10	1	640561146	110177	-13.82	1.54	12	0.04	-1245.00	11147.00	23050	20220826	-25.38	12450	20221013	38.15	20200	-14.85	20230620	14750	16.61	20230104	22550	-23.73	20220830	12450	38.15	20221013	1.84	Y	034020	5000	32028 억	83117461	N	N	217911	N	N
26	20230828	160412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17170	470	2	2.81	96244160690	5615343	236.90	16870	17330	16870	21700	11690	16700	17139.43	12.86	0	798937	17086	16892	16616	16422	16146	16990	16520	32028	5000	5000	12020	10	1	640561146	109984	-13.79	1.54	12	0.88	-1245.00	11147.00	23050	20220826	-25.51	12450	20221013	37.91	20200	-15.00	20230620	14750	16.41	20230104	22550	-23.86	20220830	12450	37.91	20221013	1.83	Y	034020	5000	32028 억	82388784	N	N	217902	N	N
27	20230828	150416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17120	420	2	2.51	90360693240	5272331	222.43	16870	17330	16870	21700	11690	16700	17138.67	12.86	0	745774	17086	16892	16616	16422	16146	16990	16520	32028	5000	5000	12020	10	1	640561146	109664	-13.75	1.54	12	0.82	-1245.00	11147.00	23050	20220826	-25.73	12450	20221013	37.51	20200	-15.25	20230620	14750	16.07	20230104	22550	-24.08	20220830	12450	37.51	20221013	1.83	Y	034020	5000	32028 억	82388784	N	N	85884	N	N
28	20230828	140414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17150	450	2	2.69	84641293940	4938100	208.33	16870	17330	16870	21700	11690	16700	17140.46	12.86	0	745619	17086	16892	16616	16422	16146	16990	16520	32028	5000	5000	12020	10	1	640561146	109856	-13.78	1.54	12	0.77	-1245.00	11147.00	23050	20220826	-25.60	12450	20221013	37.75	20200	-15.10	20230620	14750	16.27	20230104	22550	-23.95	20220830	12450	37.75	20221013	1.83	Y	034020	5000	32028 억	82388784	N	N	85884	N	N
29	20230828	130420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17130	430	2	2.57	79972199140	4665933	196.85	16870	17330	16870	21700	11690	16700	17139.60	12.86	0	752158	17086	16892	16616	16422	16146	16990	16520	32028	5000	5000	12020	10	1	640561146	109728	-13.76	1.54	12	0.73	-1245.00	11147.00	23050	20220826	-25.68	12450	20221013	37.59	20200	-15.20	20230620	14750	16.14	20230104	22550	-24.04	20220830	12450	37.59	20221013	1.83	Y	034020	5000	32028 억	82388784	N	N	85884	N	N
30	20230828	120417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17180	480	2	2.87	75306940230	4394098	185.38	16870	17330	16870	21700	11690	16700	17138.21	12.86	0	790462	17086	16892	16616	16422	16146	16990	16520	32028	5000	5000	12020	10	1	640561146	110048	-13.80	1.54	12	0.69	-1245.00	11147.00	23050	20220826	-25.47	12450	20221013	37.99	20200	-14.95	20230620	14750	16.47	20230104	22550	-23.81	20220830	12450	37.99	20221013	1.83	Y	034020	5000	32028 억	82388784	N	N	85884	N	N
31	20230828	110414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17150	450	2	2.69	55186934500	3227368	136.16	16870	17250	16870	21700	11690	16700	17099.68	12.86	0	533431	17086	16892	16616	16422	16146	16990	16520	32028	5000	5000	12020	10	1	640561146	109856	-13.78	1.54	12	0.50	-1245.00	11147.00	23050	20220826	-25.60	12450	20221013	37.75	20200	-15.10	20230620	14750	16.27	20230104	22550	-23.95	20220830	12450	37.75	20221013	1.83	Y	034020	5000	32028 억	82388784	N	N	85884	N	N
32	20230828	100409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17170	470	2	2.81	37613730020	2203718	92.97	16870	17190	16870	21700	11690	16700	17068.32	12.86	0	499253	17086	16892	16616	16422	16146	16990	16520	32028	5000	5000	12020	10	1	640561146	109984	-13.79	1.54	12	0.34	-1245.00	11147.00	23050	20220826	-25.51	12450	20221013	37.91	20200	-15.00	20230620	14750	16.41	20230104	22550	-23.86	20220830	12450	37.91	20221013	1.83	Y	034020	5000	32028 억	82388784	N	N	85884	N	N
33	20230828	090416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17000	300	2	1.80	5843747150	343892	14.51	16870	17070	16870	21700	11690	16700	16993.03	12.86	0	85758	17086	16892	16616	16422	16146	16990	16520	32028	5000	5000	12020	10	1	640561146	108895	-13.65	1.53	12	0.05	-1245.00	11147.00	23050	20220826	-26.25	12450	20221013	36.55	20200	-15.84	20230620	14750	15.25	20230104	22550	-24.61	20220830	12450	36.55	20221013	1.83	Y	034020	5000	32028 억	82388784	N	N	85884	N	N
34	20230825	160413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16700	130	2	0.78	39002941540	2344245	76.24	16360	16810	16340	21500	11600	16570	16637.77	12.81	0	242837	16976	16772	16496	16292	16016	16635	16155	32028	4930	5000	11930	10	1	640561146	106974	-13.41	1.50	12	0.37	-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	1.84	Y	034020	5000	32028 억	82074167	N	N	85884	N	N
35	20230825	150415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16670	100	2	0.60	35863409720	2156089	70.12	16360	16810	16340	21500	11600	16570	16633.70	12.81	0	222381	16976	16772	16496	16292	16016	16635	16155	32028	4930	5000	11930	10	1	640561146	106782	-13.39	1.50	12	0.34	-1245.00	11147.00	23050	20220826	-27.68	12450	20221013	33.90	20200	-17.48	20230620	14750	13.02	20230104	23050	-27.68	20220826	12450	33.90	20221013	1.84	Y	034020	5000	32028 억	82074167	N	N	139186	N	N
36	20230825	140413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16620	50	2	0.30	29875812310	1796781	58.43	16360	16810	16340	21500	11600	16570	16627.57	12.81	0	173442	16976	16772	16496	16292	16016	16635	16155	32028	4930	5000	11930	10	1	640561146	106461	-13.35	1.49	12	0.28	-1245.00	11147.00	23050	20220826	-27.90	12450	20221013	33.49	20200	-17.72	20230620	14750	12.68	20230104	23050	-27.90	20220826	12450	33.49	20221013	1.84	Y	034020	5000	32028 억	82074167	N	N	139186	N	N
37	20230825	130413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16610	40	2	0.24	26937316660	1620077	52.69	16360	16810	16340	21500	11600	16570	16627.36	12.81	0	149759	16976	16772	16496	16292	16016	16635	16155	32028	4930	5000	11930	10	1	640561146	106397	-13.34	1.49	12	0.25	-1245.00	11147.00	23050	20220826	-27.94	12450	20221013	33.41	20200	-17.77	20230620	14750	12.61	20230104	23050	-27.94	20220826	12450	33.41	20221013	1.84	Y	034020	5000	32028 억	82074167	N	N	139186	N	N
38	20230825	120414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16630	60	2	0.36	25048585650	1506330	48.99	16360	16810	16340	21500	11600	16570	16629.08	12.81	0	148666	16976	16772	16496	16292	16016	16635	16155	32028	4930	5000	11930	10	1	640561146	106525	-13.36	1.49	12	0.24	-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	1.84	Y	034020	5000	32028 억	82074167	N	N	139186	N	N
39	20230825	110414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16610	40	2	0.24	21852928970	1314377	42.74	16360	16810	16340	21500	11600	16570	16626.29	12.81	0	127040	16976	16772	16496	16292	16016	16635	16155	32028	4930	5000	11930	10	1	640561146	106397	-13.34	1.49	12	0.21	-1245.00	11147.00	23050	20220826	-27.94	12450	20221013	33.41	20200	-17.77	20230620	14750	12.61	20230104	23050	-27.94	20220826	12450	33.41	20221013	1.84	Y	034020	5000	32028 억	82074167	N	N	139186	N	N
40	20230825	100413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16570	0	3	0.00	17232351610	1035826	33.69	16360	16810	16340	21500	11600	16570	16636.67	12.81	0	64194	16976	16772	16496	16292	16016	16635	16155	32028	4930	5000	11930	10	1	640561146	106141	-13.31	1.49	12	0.16	-1245.00	11147.00	23050	20220826	-28.11	12450	20221013	33.09	20200	-17.97	20230620	14750	12.34	20230104	23050	-28.11	20220826	12450	33.09	20221013	1.84	Y	034020	5000	32028 억	82074167	N	N	139186	N	N
41	20230825	090415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16500	-70	5	-0.42	2280485670	138755	4.51	16360	16550	16340	21500	11600	16570	16430.17	12.81	0	6430	16976	16772	16496	16292	16016	16635	16155	32028	4930	5000	11930	10	1	640561146	105693	-13.25	1.48	12	0.02	-1245.00	11147.00	23050	20220826	-28.42	12450	20221013	32.53	20200	-18.32	20230620	14750	11.86	20230104	23050	-28.42	20220826	12450	32.53	20221013	1.84	Y	034020	5000	32028 억	82074167	N	N	139186	N	N
42	20230824	160410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16570	190	2	1.16	50303617790	3055355	60.49	16700	16700	16220	21250	11470	16380	16463.79	12.83	0	-214739	17266	16822	16406	15962	15546	17045	16185	32028	4870	5000	11790	10	1	640561146	106141	-13.31	1.49	12	0.48	-1245.00	11147.00	23050	20220826	-28.11	12450	20221013	33.09	20200	-17.97	20230620	14750	12.34	20230104	23050	-28.11	20220826	12450	33.09	20221013	1.83	Y	034020	5000	32028 억	82157954	N	N	139186	N	N
43	20230824	150409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16560	180	2	1.10	46703471470	2838072	56.19	16700	16700	16220	21250	11470	16380	16456.06	12.83	0	-241659	17266	16822	16406	15962	15546	17045	16185	32028	4870	5000	11790	10	1	640561146	106077	-13.30	1.49	12	0.44	-1245.00	11147.00	23050	20220826	-28.16	12450	20221013	33.01	20200	-18.02	20230620	14750	12.27	20230104	23050	-28.16	20220826	12450	33.01	20221013	1.83	Y	034020	5000	32028 억	82157954	N	N	218831	N	N
44	20230824	140411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16550	170	2	1.04	41122470400	2500818	49.51	16700	16700	16220	21250	11470	16380	16443.61	12.83	0	-241868	17266	16822	16406	15962	15546	17045	16185	32028	4870	5000	11790	10	1	640561146	106013	-13.29	1.48	12	0.39	-1245.00	11147.00	23050	20220826	-28.20	12450	20221013	32.93	20200	-18.07	20230620	14750	12.20	20230104	23050	-28.20	20220826	12450	32.93	20221013	1.83	Y	034020	5000	32028 억	82157954	N	N	218831	N	N
45	20230824	130413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16600	220	2	1.34	35695854540	2173347	43.03	16700	16700	16220	21250	11470	16380	16424.37	12.83	0	-285085	17266	16822	16406	15962	15546	17045	16185	32028	4870	5000	11790	10	1	640561146	106333	-13.33	1.49	12	0.34	-1245.00	11147.00	23050	20220826	-27.98	12450	20221013	33.33	20200	-17.82	20230620	14750	12.54	20230104	23050	-27.98	20220826	12450	33.33	20221013	1.83	Y	034020	5000	32028 억	82157954	N	N	218831	N	N
46	20230824	120413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16540	160	2	0.98	30152771310	1839101	36.41	16700	16700	16220	21250	11470	16380	16395.39	12.83	0	-378453	17266	16822	16406	15962	15546	17045	16185	32028	4870	5000	11790	10	1	640561146	105949	-13.29	1.48	12	0.29	-1245.00	11147.00	23050	20220826	-28.24	12450	20221013	32.85	20200	-18.12	20230620	14750	12.14	20230104	23050	-28.24	20220826	12450	32.85	20221013	1.83	Y	034020	5000	32028 억	82157954	N	N	218831	N	N
47	20230824	110411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16400	20	2	0.12	23986487170	1464657	29.00	16700	16700	16220	21250	11470	16380	16376.86	12.83	0	-508289	17266	16822	16406	15962	15546	17045	16185	32028	4870	5000	11790	10	1	640561146	105052	-13.17	1.47	12	0.23	-1245.00	11147.00	23050	20220826	-28.85	12450	20221013	31.73	20200	-18.81	20230620	14750	11.19	20230104	23050	-28.85	20220826	12450	31.73	20221013	1.83	Y	034020	5000	32028 억	82157954	N	N	218831	N	N
48	20230824	100410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16330	-50	5	-0.31	18728509540	1144053	22.65	16700	16700	16220	21250	11470	16380	16370.32	12.83	0	-499768	17266	16822	16406	15962	15546	17045	16185	32028	4870	5000	11790	10	1	640561146	104604	-13.12	1.46	12	0.18	-1245.00	11147.00	23050	20220826	-29.15	12450	20221013	31.16	20200	-19.16	20230620	14750	10.71	20230104	23050	-29.15	20220826	12450	31.16	20221013	1.83	Y	034020	5000	32028 억	82157954	N	N	218831	N	N
49	20230824	090412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16470	90	2	0.55	3741909370	225563	4.47	16700	16700	16450	21250	11470	16380	16589.25	12.83	0	-100404	17266	16822	16406	15962	15546	17045	16185	32028	4870	5000	11790	10	1	640561146	105500	-13.23	1.48	12	0.04	-1245.00	11147.00	23050	20220826	-28.55	12450	20221013	32.29	20200	-18.47	20230620	14750	11.66	20230104	23050	-28.55	20220826	12450	32.29	20221013	1.83	Y	034020	5000	32028 억	82157954	N	N	218831	N	N
50	20230823	160408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16380	390	2	2.44	82699711840	5019302	216.47	15990	16850	15990	20750	11200	15990	16476.81	12.74	0	421566	16170	16080	16020	15930	15870	16050	15900	32028	4760	5000	11510	10	1	640561146	104924	-13.16	1.47	12	0.78	-1245.00	11147.00	23050	20220826	-28.94	12450	20221013	31.57	20200	-18.91	20230620	14750	11.05	20230104	23050	-28.94	20220826	12450	31.57	20221013	1.82	Y	034020	5000	32028 억	81605980	N	N	218831	N	N
51	20230823	150410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16380	390	2	2.44	78911042860	4787942	206.49	15990	16850	15990	20750	11200	15990	16481.34	12.74	0	423892	16170	16080	16020	15930	15870	16050	15900	32028	4760	5000	11510	10	1	640561146	104924	-13.16	1.47	12	0.75	-1245.00	11147.00	23050	20220826	-28.94	12450	20221013	31.57	20200	-18.91	20230620	14750	11.05	20230104	23050	-28.94	20220826	12450	31.57	20221013	1.82	Y	034020	5000	32028 억	81605980	N	N	163637	N	N
52	20230823	140412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16430	440	2	2.75	74141706460	4496966	193.94	15990	16850	15990	20750	11200	15990	16487.20	12.74	0	458076	16170	16080	16020	15930	15870	16050	15900	32028	4760	5000	11510	10	1	640561146	105244	-13.20	1.47	12	0.70	-1245.00	11147.00	23050	20220826	-28.72	12450	20221013	31.97	20200	-18.66	20230620	14750	11.39	20230104	23050	-28.72	20220826	12450	31.97	20221013	1.82	Y	034020	5000	32028 억	81605980	N	N	163637	N	N
53	20230823	130409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16420	430	2	2.69	69530830190	4215983	181.83	15990	16850	15990	20750	11200	15990	16492.36	12.74	0	465514	16170	16080	16020	15930	15870	16050	15900	32028	4760	5000	11510	10	1	640561146	105180	-13.19	1.47	12	0.66	-1245.00	11147.00	23050	20220826	-28.76	12450	20221013	31.89	20200	-18.71	20230620	14750	11.32	20230104	23050	-28.76	20220826	12450	31.89	20221013	1.82	Y	034020	5000	32028 억	81605980	N	N	163637	N	N
54	20230823	120412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16440	450	2	2.81	65241722050	3955238	170.58	15990	16850	15990	20750	11200	15990	16495.19	12.74	0	520724	16170	16080	16020	15930	15870	16050	15900	32028	4760	5000	11510	10	1	640561146	105308	-13.20	1.47	12	0.62	-1245.00	11147.00	23050	20220826	-28.68	12450	20221013	32.05	20200	-18.61	20230620	14750	11.46	20230104	23050	-28.68	20220826	12450	32.05	20221013	1.82	Y	034020	5000	32028 억	81605980	N	N	163637	N	N
55	20230823	110410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16450	460	2	2.88	57875968530	3508542	151.32	15990	16850	15990	20750	11200	15990	16495.93	12.74	0	550741	16170	16080	16020	15930	15870	16050	15900	32028	4760	5000	11510	10	1	640561146	105372	-13.21	1.48	12	0.55	-1245.00	11147.00	23050	20220826	-28.63	12450	20221013	32.13	20200	-18.56	20230620	14750	11.53	20230104	23050	-28.63	20220826	12450	32.13	20221013	1.82	Y	034020	5000	32028 억	81605980	N	N	163637	N	N
56	20230823	100409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16570	580	2	3.63	32458162860	1983600	85.55	15990	16570	15990	20750	11200	15990	16363.52	12.74	0	296319	16170	16080	16020	15930	15870	16050	15900	32028	4760	5000	11510	10	1	640561146	106141	-13.31	1.49	12	0.31	-1245.00	11147.00	23050	20220826	-28.11	12450	20221013	33.09	20200	-17.97	20230620	14750	12.34	20230104	23050	-28.11	20220826	12450	33.09	20221013	1.82	Y	034020	5000	32028 억	81605980	N	N	163637	N	N
57	20230823	090413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16210	220	2	1.38	3665468470	227110	9.79	15990	16220	15990	20750	11200	15990	16140.53	12.74	0	52420	16170	16080	16020	15930	15870	16050	15900	32028	4760	5000	11510	10	1	640561146	103835	-13.02	1.45	12	0.04	-1245.00	11147.00	23050	20220826	-29.67	12450	20221013	30.20	20200	-19.75	20230620	14750	9.90	20230104	23050	-29.67	20220826	12450	30.20	20221013	1.82	Y	034020	5000	32028 억	81605980	N	N	163637	N	N
58	20230822	160406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15990	-30	5	-0.19	36538147760	2282004	110.45	16070	16110	15960	20800	11220	16020	16011.49	12.72	0	54763	16393	16206	16093	15906	15793	16300	16000	32028	4780	5000	11530	10	1	640561146	102426	-12.84	1.43	12	0.36	-1245.00	11147.00	23050	20220826	-30.63	12450	20221013	28.43	20200	-20.84	20230620	14750	8.41	20230104	23050	-30.63	20220826	12450	28.43	20221013	1.83	Y	034020	5000	32028 억	81484210	N	N	163637	N	N
59	20230822	150407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15980	-40	5	-0.25	32764609260	2045891	99.02	16070	16110	15960	20800	11220	16020	16014.84	12.72	0	132531	16393	16206	16093	15906	15793	16300	16000	32028	4780	5000	11530	10	1	640561146	102362	-12.84	1.43	12	0.32	-1245.00	11147.00	23050	20220826	-30.67	12450	20221013	28.35	20200	-20.89	20230620	14750	8.34	20230104	23050	-30.67	20220826	12450	28.35	20221013	1.83	Y	034020	5000	32028 억	81484210	N	N	231689	N	N
60	20230822	140412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16000	-20	5	-0.12	28236604740	1762518	85.30	16070	16110	15960	20800	11220	16020	16020.61	12.72	0	187836	16393	16206	16093	15906	15793	16300	16000	32028	4780	5000	11530	10	1	640561146	102490	-12.85	1.44	12	0.28	-1245.00	11147.00	23050	20220826	-30.59	12450	20221013	28.51	20200	-20.79	20230620	14750	8.47	20230104	23050	-30.59	20220826	12450	28.51	20221013	1.83	Y	034020	5000	32028 억	81484210	N	N	231689	N	N
61	20230822	130407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16040	20	2	0.12	23218168970	1448893	70.12	16070	16110	15960	20800	11220	16020	16024.76	12.72	0	198955	16393	16206	16093	15906	15793	16300	16000	32028	4780	5000	11530	10	1	640561146	102746	-12.88	1.44	12	0.23	-1245.00	11147.00	23050	20220826	-30.41	12450	20221013	28.84	20200	-20.59	20230620	14750	8.75	20230104	23050	-30.41	20220826	12450	28.84	20221013	1.83	Y	034020	5000	32028 억	81484210	N	N	231689	N	N
62	20230822	120401	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16000	-20	5	-0.12	17164002620	1071199	51.84	16070	16110	15960	20800	11220	16020	16023.17	12.72	0	84046	16393	16206	16093	15906	15793	16300	16000	32028	4780	5000	11530	10	1	640561146	102490	-12.85	1.44	12	0.17	-1245.00	11147.00	23050	20220826	-30.59	12450	20221013	28.51	20200	-20.79	20230620	14750	8.47	20230104	23050	-30.59	20220826	12450	28.51	20221013	1.83	Y	034020	5000	32028 억	81484210	N	N	231689	N	N
63	20230822	110406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16040	20	2	0.12	13476496830	840834	40.69	16070	16110	15960	20800	11220	16020	16027.54	12.72	0	79818	16393	16206	16093	15906	15793	16300	16000	32028	4780	5000	11530	10	1	640561146	102746	-12.88	1.44	12	0.13	-1245.00	11147.00	23050	20220826	-30.41	12450	20221013	28.84	20200	-20.59	20230620	14750	8.75	20230104	23050	-30.41	20220826	12450	28.84	20221013	1.83	Y	034020	5000	32028 억	81484210	N	N	231689	N	N
64	20230822	100405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16060	40	2	0.25	9000395290	562110	27.21	16070	16110	15960	20800	11220	16020	16011.80	12.72	0	18740	16393	16206	16093	15906	15793	16300	16000	32028	4780	5000	11530	10	1	640561146	102874	-12.90	1.44	12	0.09	-1245.00	11147.00	23050	20220826	-30.33	12450	20221013	29.00	20200	-20.50	20230620	14750	8.88	20230104	23050	-30.33	20220826	12450	29.00	20221013	1.83	Y	034020	5000	32028 억	81484210	N	N	231689	N	N
65	20230822	090406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16010	-10	5	-0.06	1320837670	82292	3.98	16070	16110	16010	20800	11220	16020	16050.63	12.72	0	-26881	16393	16206	16093	15906	15793	16300	16000	32028	4780	5000	11530	10	1	640561146	102554	-12.86	1.44	12	0.01	-1245.00	11147.00	23050	20220826	-30.54	12450	20221013	28.59	20200	-20.74	20230620	14750	8.54	20230104	23050	-30.54	20220826	12450	28.59	20221013	1.83	Y	034020	5000	32028 억	81484210	N	N	231689	N	N
66	20230821	160406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16020	0	3	0.00	32913357420	2045685	75.38	16000	16280	15980	20800	11220	16020	16089.89	12.73	0	24292	16393	16206	16073	15886	15753	16180	15860	32028	4780	5000	11530	10	1	640561146	102618	-12.87	1.44	12	0.32	-1245.00	11147.00	23050	20220826	-30.50	12450	20221013	28.67	20200	-20.69	20230620	14750	8.61	20230104	23050	-30.50	20220826	12450	28.67	20221013	1.84	Y	034020	5000	32028 억	81522600	N	N	231689	N	N
67	20230821	150408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16020	0	3	0.00	29293903860	1819703	67.05	16000	16280	15980	20800	11220	16020	16098.19	12.73	0	-13117	16393	16206	16073	15886	15753	16180	15860	32028	4780	5000	11530	10	1	640561146	102618	-12.87	1.44	12	0.28	-1245.00	11147.00	23050	20220826	-30.50	12450	20221013	28.67	20200	-20.69	20230620	14750	8.61	20230104	23050	-30.50	20220826	12450	28.67	20221013	1.84	Y	034020	5000	32028 억	81522600	N	N	216019	N	N
68	20230821	140409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16020	0	3	0.00	23373834190	1449826	53.42	16000	16280	15990	20800	11220	16020	16121.84	12.73	0	52519	16393	16206	16073	15886	15753	16180	15860	32028	4780	5000	11530	10	1	640561146	102618	-12.87	1.44	12	0.23	-1245.00	11147.00	23050	20220826	-30.50	12450	20221013	28.67	20200	-20.69	20230620	14750	8.61	20230104	23050	-30.50	20220826	12450	28.67	20221013	1.84	Y	034020	5000	32028 억	81522600	N	N	216019	N	N
69	20230821	130409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16080	60	2	0.37	19864992460	1231202	45.37	16000	16280	15990	20800	11220	16020	16134.66	12.73	0	88130	16393	16206	16073	15886	15753	16180	15860	32028	4780	5000	11530	10	1	640561146	103002	-12.92	1.44	12	0.19	-1245.00	11147.00	23050	20220826	-30.24	12450	20221013	29.16	20200	-20.40	20230620	14750	9.02	20230104	23050	-30.24	20220826	12450	29.16	20221013	1.84	Y	034020	5000	32028 억	81522600	N	N	216019	N	N
70	20230821	120409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16070	50	2	0.31	17526332190	1085655	40.00	16000	16280	15990	20800	11220	16020	16143.59	12.73	0	100049	16393	16206	16073	15886	15753	16180	15860	32028	4780	5000	11530	10	1	640561146	102938	-12.91	1.44	12	0.17	-1245.00	11147.00	23050	20220826	-30.28	12450	20221013	29.08	20200	-20.45	20230620	14750	8.95	20230104	23050	-30.28	20220826	12450	29.08	20221013	1.84	Y	034020	5000	32028 억	81522600	N	N	216019	N	N
71	20230821	110408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16080	60	2	0.37	14771595380	914475	33.70	16000	16280	15990	20800	11220	16020	16153.13	12.73	0	99890	16393	16206	16073	15886	15753	16180	15860	32028	4780	5000	11530	10	1	640561146	103002	-12.92	1.44	12	0.14	-1245.00	11147.00	23050	20220826	-30.24	12450	20221013	29.16	20200	-20.40	20230620	14750	9.02	20230104	23050	-30.24	20220826	12450	29.16	20221013	1.84	Y	034020	5000	32028 억	81522600	N	N	216019	N	N
72	20230821	100407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16180	160	2	1.00	10556736420	652998	24.06	16000	16280	15990	20800	11220	16020	16166.64	12.73	0	116285	16393	16206	16073	15886	15753	16180	15860	32028	4780	5000	11530	10	1	640561146	103643	-13.00	1.45	12	0.10	-1245.00	11147.00	23050	20220826	-29.80	12450	20221013	29.96	20200	-19.90	20230620	14750	9.69	20230104	23050	-29.80	20220826	12450	29.96	20221013	1.84	Y	034020	5000	32028 억	81522600	N	N	216019	N	N
73	20230821	090412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16160	140	2	0.87	2134875960	132823	4.89	16000	16190	15990	20800	11220	16020	16073.21	12.73	0	46805	16393	16206	16073	15886	15753	16180	15860	32028	4780	5000	11530	10	1	640561146	103515	-12.98	1.45	12	0.02	-1245.00	11147.00	23050	20220826	-29.89	12450	20221013	29.80	20200	-20.00	20230620	14750	9.56	20230104	23050	-29.89	20220826	12450	29.80	20221013	1.84	Y	034020	5000	32028 억	81522600	N	N	216019	N	N
74	20230818	160407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16020	-230	5	-1.42	43048600780	2687303	74.91	16020	16260	15940	21100	11380	16250	16019.25	12.77	0	-279848	16583	16416	16183	16016	15783	16500	16100	32028	4860	5000	11700	10	1	640561146	102618	-12.87	1.44	12	0.42	-1245.00	11147.00	23050	20220826	-30.50	12450	20221013	28.67	20200	-20.69	20230620	14750	8.61	20230104	23050	-30.50	20220826	12450	28.67	20221013	1.86	Y	034020	5000	32028 억	81788872	N	N	214727	N	N
75	20230818	150403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15970	-280	5	-1.72	38632122240	2411562	67.22	16020	16260	15940	21100	11380	16250	16019.53	12.77	0	-248670	16583	16416	16183	16016	15783	16500	16100	32028	4860	5000	11700	10	1	640561146	102298	-12.83	1.43	12	0.38	-1245.00	11147.00	23050	20220826	-30.72	12450	20221013	28.27	20200	-20.94	20230620	14750	8.27	20230104	23050	-30.72	20220826	12450	28.27	20221013	1.86	Y	034020	5000	32028 억	81788872	N	N	299661	N	N
76	20230818	140406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16010	-240	5	-1.48	29360555680	1830887	51.04	16020	16260	15950	21100	11380	16250	16036.24	12.77	0	-134911	16583	16416	16183	16016	15783	16500	16100	32028	4860	5000	11700	10	1	640561146	102554	-12.86	1.44	12	0.29	-1245.00	11147.00	23050	20220826	-30.54	12450	20221013	28.59	20200	-20.74	20230620	14750	8.54	20230104	23050	-30.54	20220826	12450	28.59	20221013	1.86	Y	034020	5000	32028 억	81788872	N	N	299661	N	N
77	20230818	130403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16030	-220	5	-1.35	25223800700	1572368	43.83	16020	16260	15950	21100	11380	16250	16041.91	12.77	0	-87862	16583	16416	16183	16016	15783	16500	16100	32028	4860	5000	11700	10	1	640561146	102682	-12.88	1.44	12	0.25	-1245.00	11147.00	23050	20220826	-30.46	12450	20221013	28.76	20200	-20.64	20230620	14750	8.68	20230104	23050	-30.46	20220826	12450	28.76	20221013	1.86	Y	034020	5000	32028 억	81788872	N	N	299661	N	N
78	20230818	120413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16070	-180	5	-1.11	22882869430	1426404	39.76	16020	16260	15950	21100	11380	16250	16042.33	12.77	0	-68397	16583	16416	16183	16016	15783	16500	16100	32028	4860	5000	11700	10	1	640561146	102938	-12.91	1.44	12	0.22	-1245.00	11147.00	23050	20220826	-30.28	12450	20221013	29.08	20200	-20.45	20230620	14750	8.95	20230104	23050	-30.28	20220826	12450	29.08	20221013	1.86	Y	034020	5000	32028 억	81788872	N	N	299661	N	N
79	20230818	110404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16140	-110	5	-0.68	18709688050	1167721	32.55	16020	16150	15950	21100	11380	16250	16022.38	12.77	0	-72291	16583	16416	16183	16016	15783	16500	16100	32028	4860	5000	11700	10	1	640561146	103387	-12.96	1.45	12	0.18	-1245.00	11147.00	23050	20220826	-29.98	12450	20221013	29.64	20200	-20.10	20230620	14750	9.42	20230104	23050	-29.98	20220826	12450	29.64	20221013	1.86	Y	034020	5000	32028 억	81788872	N	N	299661	N	N
80	20230818	100407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16050	-200	5	-1.23	14060548250	878403	24.49	16020	16150	15950	21100	11380	16250	16006.92	12.77	0	-73911	16583	16416	16183	16016	15783	16500	16100	32028	4860	5000	11700	10	1	640561146	102810	-12.89	1.44	12	0.14	-1245.00	11147.00	23050	20220826	-30.37	12450	20221013	28.92	20200	-20.54	20230620	14750	8.81	20230104	23050	-30.37	20220826	12450	28.92	20221013	1.86	Y	034020	5000	32028 억	81788872	N	N	299661	N	N
81	20230818	090406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16080	-170	5	-1.05	1831799340	114160	3.18	16020	16150	16000	21100	11380	16250	16045.73	12.77	0	9820	16583	16416	16183	16016	15783	16500	16100	32028	4860	5000	11700	10	1	640561146	103002	-12.92	1.44	12	0.02	-1245.00	11147.00	23050	20220826	-30.24	12450	20221013	29.16	20200	-20.40	20230620	14750	9.02	20230104	23050	-30.24	20220826	12450	29.16	20221013	1.86	Y	034020	5000	32028 억	81788872	N	N	299661	N	N
82	20230817	160407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16250	-60	5	-0.37	57322603640	3557299	122.20	16230	16350	15950	21200	11420	16310	16113.25	12.77	0	-43374	16676	16492	16396	16212	16116	16445	16165	32028	4890	5000	11740	10	1	640561146	104091	-13.05	1.46	12	0.56	-1245.00	11147.00	23050	20220826	-29.50	12450	20221013	30.52	20200	-19.55	20230620	14750	10.17	20230104	23050	-29.50	20220826	12450	30.52	20221013	1.85	Y	034020	5000	32028 억	81816127	N	N	299661	N	N
83	20230817	150410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16240	-70	5	-0.43	52706122140	3273098	112.44	16230	16350	15950	21200	11420	16310	16102.57	12.77	0	-78832	16676	16492	16396	16212	16116	16445	16165	32028	4890	5000	11740	10	1	640561146	104027	-13.04	1.46	12	0.51	-1245.00	11147.00	23050	20220826	-29.54	12450	20221013	30.44	20200	-19.60	20230620	14750	10.10	20230104	23050	-29.54	20220826	12450	30.44	20221013	1.85	Y	034020	5000	32028 억	81816127	N	N	128449	N	N
84	20230817	140406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16230	-80	5	-0.49	46786065290	2907792	99.89	16230	16350	15950	21200	11420	16310	16089.59	12.77	0	-67954	16676	16492	16396	16212	16116	16445	16165	32028	4890	5000	11740	10	1	640561146	103963	-13.04	1.46	12	0.45	-1245.00	11147.00	23050	20220826	-29.59	12450	20221013	30.36	20200	-19.65	20230620	14750	10.03	20230104	23050	-29.59	20220826	12450	30.36	20221013	1.85	Y	034020	5000	32028 억	81816127	N	N	128449	N	N
85	20230817	130404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16140	-170	5	-1.04	42058681230	2615601	89.85	16230	16350	15950	21200	11420	16310	16079.57	12.77	0	-112785	16676	16492	16396	16212	16116	16445	16165	32028	4890	5000	11740	10	1	640561146	103387	-12.96	1.45	12	0.41	-1245.00	11147.00	23050	20220826	-29.98	12450	20221013	29.64	20200	-20.10	20230620	14750	9.42	20230104	23050	-29.98	20220826	12450	29.64	20221013	1.85	Y	034020	5000	32028 억	81816127	N	N	128449	N	N
86	20230817	120405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16160	-150	5	-0.92	38057690610	2368020	81.35	16230	16350	15950	21200	11420	16310	16071.11	12.77	0	-124313	16676	16492	16396	16212	16116	16445	16165	32028	4890	5000	11740	10	1	640561146	103515	-12.98	1.45	12	0.37	-1245.00	11147.00	23050	20220826	-29.89	12450	20221013	29.80	20200	-20.00	20230620	14750	9.56	20230104	23050	-29.89	20220826	12450	29.80	20221013	1.85	Y	034020	5000	32028 억	81816127	N	N	128449	N	N
87	20230817	110406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16020	-290	5	-1.78	33003890540	2054121	70.56	16230	16350	15950	21200	11420	16310	16066.68	12.77	0	-137517	16676	16492	16396	16212	16116	16445	16165	32028	4890	5000	11740	10	1	640561146	102618	-12.87	1.44	12	0.32	-1245.00	11147.00	23050	20220826	-30.50	12450	20221013	28.67	20200	-20.69	20230620	14750	8.61	20230104	23050	-30.50	20220826	12450	28.67	20221013	1.85	Y	034020	5000	32028 억	81816127	N	N	128449	N	N
88	20230817	100405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16090	-220	5	-1.35	23018023060	1431229	49.16	16230	16350	15950	21200	11420	16310	16082.05	12.77	0	-131734	16676	16492	16396	16212	16116	16445	16165	32028	4890	5000	11740	10	1	640561146	103066	-12.92	1.44	12	0.22	-1245.00	11147.00	23050	20220826	-30.20	12450	20221013	29.24	20200	-20.35	20230620	14750	9.08	20230104	23050	-30.20	20220826	12450	29.24	20221013	1.85	Y	034020	5000	32028 억	81816127	N	N	128449	N	N
89	20230817	090404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16290	-20	5	-0.12	2549509590	156654	5.38	16230	16350	16220	21200	11420	16310	16273.84	12.77	0	18001	16676	16492	16396	16212	16116	16445	16165	32028	4890	5000	11740	10	1	640561146	104347	-13.08	1.46	12	0.02	-1245.00	11147.00	23050	20220826	-29.33	12450	20221013	30.84	20200	-19.36	20230620	14750	10.44	20230104	23050	-29.33	20220826	12450	30.84	20221013	1.85	Y	034020	5000	32028 억	81816127	N	N	128449	N	N
90	20230816	160405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16310	-300	5	-1.81	47227873490	2877468	89.28	16450	16580	16300	21550	11630	16610	16413.15	12.75	0	229542	17210	16910	16750	16450	16290	16830	16370	32028	4960	5000	11950	10	1	640561146	104476	-13.10	1.46	12	0.45	-1245.00	11147.00	23050	20220826	-29.24	12450	20221013	31.00	20200	-19.26	20230620	14750	10.58	20230104	23050	-29.24	20220826	12450	31.00	20221013	1.85	Y	034020	5000	32028 억	81674262	N	N	128439	N	N
91	20230816	150404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16310	-300	5	-1.81	41730373110	2540418	78.82	16450	16580	16300	21550	11630	16610	16426.45	12.75	0	196565	17210	16910	16750	16450	16290	16830	16370	32028	4960	5000	11950	10	1	640561146	104476	-13.10	1.46	12	0.40	-1245.00	11147.00	23050	20220826	-29.24	12450	20221013	31.00	20200	-19.26	20230620	14750	10.58	20230104	23050	-29.24	20220826	12450	31.00	20221013	1.85	Y	034020	5000	32028 억	81674262	N	N	348404	N	N
92	20230816	140404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16440	-170	5	-1.02	34175036310	2079003	64.51	16450	16580	16300	21550	11630	16610	16438.04	12.75	0	210553	17210	16910	16750	16450	16290	16830	16370	32028	4960	5000	11950	10	1	640561146	105308	-13.20	1.47	12	0.32	-1245.00	11147.00	23050	20220826	-28.68	12450	20221013	32.05	20200	-18.61	20230620	14750	11.46	20230104	23050	-28.68	20220826	12450	32.05	20221013	1.85	Y	034020	5000	32028 억	81674262	N	N	348404	N	N
93	20230816	130405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16500	-110	5	-0.66	28988076080	1763267	54.71	16450	16580	16300	21550	11630	16610	16439.81	12.75	0	244036	17210	16910	16750	16450	16290	16830	16370	32028	4960	5000	11950	10	1	640561146	105693	-13.25	1.48	12	0.28	-1245.00	11147.00	23050	20220826	-28.42	12450	20221013	32.53	20200	-18.32	20230620	14750	11.86	20230104	23050	-28.42	20220826	12450	32.53	20221013	1.85	Y	034020	5000	32028 억	81674262	N	N	348404	N	N
94	20230816	120410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16470	-140	5	-0.84	26167201430	1592583	49.42	16450	16550	16300	21550	11630	16610	16430.46	12.75	0	202529	17210	16910	16750	16450	16290	16830	16370	32028	4960	5000	11950	10	1	640561146	105500	-13.23	1.48	12	0.25	-1245.00	11147.00	23050	20220826	-28.55	12450	20221013	32.29	20200	-18.47	20230620	14750	11.66	20230104	23050	-28.55	20220826	12450	32.29	20221013	1.85	Y	034020	5000	32028 억	81674262	N	N	348404	N	N
95	20230816	110407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16480	-130	5	-0.78	21927557460	1335539	41.44	16450	16540	16300	21550	11630	16610	16418.25	12.75	0	137726	17210	16910	16750	16450	16290	16830	16370	32028	4960	5000	11950	10	1	640561146	105564	-13.24	1.48	12	0.21	-1245.00	11147.00	23050	20220826	-28.50	12450	20221013	32.37	20200	-18.42	20230620	14750	11.73	20230104	23050	-28.50	20220826	12450	32.37	20221013	1.85	Y	034020	5000	32028 억	81674262	N	N	348404	N	N
96	20230816	100403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16500	-110	5	-0.66	17047597810	1038860	32.23	16450	16540	16300	21550	11630	16610	16409.56	12.75	0	123925	17210	16910	16750	16450	16290	16830	16370	32028	4960	5000	11950	10	1	640561146	105693	-13.25	1.48	12	0.16	-1245.00	11147.00	23050	20220826	-28.42	12450	20221013	32.53	20200	-18.32	20230620	14750	11.86	20230104	23050	-28.42	20220826	12450	32.53	20221013	1.85	Y	034020	5000	32028 억	81674262	N	N	348404	N	N
97	20230816	090402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16410	-200	5	-1.20	4991617870	304170	9.44	16450	16480	16300	21550	11630	16610	16409.43	12.75	0	55119	17210	16910	16750	16450	16290	16830	16370	32028	4960	5000	11950	10	1	640561146	105116	-13.18	1.47	12	0.05	-1245.00	11147.00	23050	20220826	-28.81	12450	20221013	31.81	20200	-18.76	20230620	14750	11.25	20230104	23050	-28.81	20220826	12450	31.81	20221013	1.85	Y	034020	5000	32028 억	81674262	N	N	348404	N	N
98	20230814	160402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16610	-320	5	-1.89	53410157500	3192355	148.94	16960	17050	16590	22000	11860	16930	16730.74	12.84	0	-516746	17196	17062	16936	16802	16676	17130	16870	32028	5070	5000	12180	10	1	640561146	106397	-13.34	1.49	12	0.50	-1245.00	11147.00	23050	20220826	-27.94	12450	20221013	33.41	20200	-17.77	20230620	14750	12.61	20230104	23050	-27.94	20220826	12450	33.41	20221013	1.84	Y	034020	5000	32028 억	82224418	N	N	348404	N	N
99	20230814	150359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16630	-300	5	-1.77	49677343190	2967689	138.46	16960	17050	16590	22000	11860	16930	16739.24	12.84	0	-521130	17196	17062	16936	16802	16676	17130	16870	32028	5070	5000	12180	10	1	640561146	106525	-13.36	1.49	12	0.46	-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	1.84	Y	034020	5000	32028 억	82224418	N	N	192140	N	N
100	20230814	140400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16610	-320	5	-1.89	43542346980	2598311	121.23	16960	17050	16590	22000	11860	16930	16757.77	12.84	0	-498110	17196	17062	16936	16802	16676	17130	16870	32028	5070	5000	12180	10	1	640561146	106397	-13.34	1.49	12	0.41	-1245.00	11147.00	23050	20220826	-27.94	12450	20221013	33.41	20200	-17.77	20230620	14750	12.61	20230104	23050	-27.94	20220826	12450	33.41	20221013	1.84	Y	034020	5000	32028 억	82224418	N	N	192140	N	N
101	20230814	130358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16620	-310	5	-1.83	38434473910	2290784	106.88	16960	17050	16590	22000	11860	16930	16777.70	12.84	0	-403306	17196	17062	16936	16802	16676	17130	16870	32028	5070	5000	12180	10	1	640561146	106461	-13.35	1.49	12	0.36	-1245.00	11147.00	23050	20220826	-27.90	12450	20221013	33.49	20200	-17.72	20230620	14750	12.68	20230104	23050	-27.90	20220826	12450	33.49	20221013	1.84	Y	034020	5000	32028 억	82224418	N	N	192140	N	N
102	20230814	120359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16650	-280	5	-1.65	31412182080	1868593	87.18	16960	17050	16640	22000	11860	16930	16810.44	12.84	0	-336395	17196	17062	16936	16802	16676	17130	16870	32028	5070	5000	12180	10	1	640561146	106653	-13.37	1.49	12	0.29	-1245.00	11147.00	23050	20220826	-27.77	12450	20221013	33.73	20200	-17.57	20230620	14750	12.88	20230104	23050	-27.77	20220826	12450	33.73	20221013	1.84	Y	034020	5000	32028 억	82224418	N	N	192140	N	N
103	20230814	110359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16780	-150	5	-0.89	20752841290	1230167	57.40	16960	17050	16760	22000	11860	16930	16869.81	12.84	0	-127513	17196	17062	16936	16802	16676	17130	16870	32028	5070	5000	12180	10	1	640561146	107486	-13.48	1.51	12	0.19	-1245.00	11147.00	23050	20220826	-27.20	12450	20221013	34.78	20200	-16.93	20230620	14750	13.76	20230104	23050	-27.20	20220826	12450	34.78	20221013	1.84	Y	034020	5000	32028 억	82224418	N	N	192140	N	N
104	20230814	100358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16780	-150	5	-0.89	14362979360	849547	39.64	16960	17050	16770	22000	11860	16930	16906.56	12.84	0	-67089	17196	17062	16936	16802	16676	17130	16870	32028	5070	5000	12180	10	1	640561146	107486	-13.48	1.51	12	0.13	-1245.00	11147.00	23050	20220826	-27.20	12450	20221013	34.78	20200	-16.93	20230620	14750	13.76	20230104	23050	-27.20	20220826	12450	34.78	20221013	1.84	Y	034020	5000	32028 억	82224418	N	N	192140	N	N
105	20230814	090358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16900	-30	5	-0.18	2207434090	130322	6.08	16960	17050	16810	22000	11860	16930	16938.47	12.84	0	-24257	17196	17062	16936	16802	16676	17130	16870	32028	5070	5000	12180	10	1	640561146	108255	-13.57	1.52	12	0.02	-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	1.84	Y	034020	5000	32028 억	82224418	N	N	192140	N	N
106	20230811	160357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16930	50	2	0.30	35953122250	2123453	87.51	16900	17070	16810	21900	11820	16880	16931.45	12.83	0	23767	17193	17036	16923	16766	16653	16980	16710	32028	5040	5000	12150	10	1	640561146	108447	-13.60	1.52	12	0.33	-1245.00	11147.00	23050	20220826	-26.55	12450	20221013	35.98	20200	-16.19	20230620	14750	14.78	20230104	23050	-26.55	20220826	12450	35.98	20221013	1.84	Y	034020	5000	32028 억	82183871	N	N	192140	N	N
107	20230811	150356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16880	0	3	0.00	32474743890	1917843	79.04	16900	17070	16810	21900	11820	16880	16932.95	12.83	0	5560	17193	17036	16923	16766	16653	16980	16710	32028	5040	5000	12150	10	1	640561146	108127	-13.56	1.51	12	0.30	-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	1.84	Y	034020	5000	32028 억	82183871	N	N	192437	N	N
108	20230811	140357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16880	0	3	0.00	27281294910	1610185	66.36	16900	17070	16810	21900	11820	16880	16942.96	12.83	0	14289	17193	17036	16923	16766	16653	16980	16710	32028	5040	5000	12150	10	1	640561146	108127	-13.56	1.51	12	0.25	-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	1.84	Y	034020	5000	32028 억	82183871	N	N	192437	N	N
109	20230811	130356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16960	80	2	0.47	24026064500	1417892	58.43	16900	17070	16810	21900	11820	16880	16944.92	12.83	0	36204	17193	17036	16923	16766	16653	16980	16710	32028	5040	5000	12150	10	1	640561146	108639	-13.62	1.52	12	0.22	-1245.00	11147.00	23050	20220826	-26.42	12450	20221013	36.22	20200	-16.04	20230620	14750	14.98	20230104	23050	-26.42	20220826	12450	36.22	20221013	1.84	Y	034020	5000	32028 억	82183871	N	N	192437	N	N
110	20230811	120354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16930	50	2	0.30	21206336690	1251338	51.57	16900	17070	16810	21900	11820	16880	16946.93	12.83	0	71154	17193	17036	16923	16766	16653	16980	16710	32028	5040	5000	12150	10	1	640561146	108447	-13.60	1.52	12	0.20	-1245.00	11147.00	23050	20220826	-26.55	12450	20221013	35.98	20200	-16.19	20230620	14750	14.78	20230104	23050	-26.55	20220826	12450	35.98	20221013	1.84	Y	034020	5000	32028 억	82183871	N	N	192437	N	N
111	20230811	110352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16950	70	2	0.41	18450985360	1088677	44.87	16900	17070	16810	21900	11820	16880	16948.08	12.83	0	109492	17193	17036	16923	16766	16653	16980	16710	32028	5040	5000	12150	10	1	640561146	108575	-13.61	1.52	12	0.17	-1245.00	11147.00	23050	20220826	-26.46	12450	20221013	36.14	20200	-16.09	20230620	14750	14.92	20230104	23050	-26.46	20220826	12450	36.14	20221013	1.84	Y	034020	5000	32028 억	82183871	N	N	192437	N	N
112	20230811	100351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	100	2	0.59	10351474330	612110	25.23	16900	17000	16810	21900	11820	16880	16911.13	12.83	0	1332	17193	17036	16923	16766	16653	16980	16710	32028	5040	5000	12150	10	1	640561146	108767	-13.64	1.52	12	0.10	-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	1.84	Y	034020	5000	32028 억	82183871	N	N	192437	N	N
113	20230811	090355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16840	-40	5	-0.24	2111981100	125088	5.16	16900	16950	16810	21900	11820	16880	16883.96	12.83	0	-43756	17193	17036	16923	16766	16653	16980	16710	32028	5040	5000	12150	10	1	640561146	107870	-13.53	1.51	12	0.02	-1245.00	11147.00	23050	20220826	-26.94	12450	20221013	35.26	20200	-16.63	20230620	14750	14.17	20230104	23050	-26.94	20220826	12450	35.26	20221013	1.84	Y	034020	5000	32028 억	82183871	N	N	192437	N	N
114	20230810	160352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16880	-120	5	-0.71	40457076250	2389764	89.08	16910	17080	16810	22100	11900	17000	16929.39	12.85	0	-71841	17233	17116	16923	16806	16613	17175	16865	32028	5100	5000	12240	10	1	640561146	108127	-13.56	1.51	12	0.37	-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	1.86	Y	034020	5000	32028 억	82327807	N	N	192437	N	N
115	20230810	150351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16890	-110	5	-0.65	35478731170	2094793	78.08	16910	17080	16810	22100	11900	17000	16936.61	12.85	0	-62750	17233	17116	16923	16806	16613	17175	16865	32028	5100	5000	12240	10	1	640561146	108191	-13.57	1.52	12	0.33	-1245.00	11147.00	23050	20220826	-26.72	12450	20221013	35.66	20200	-16.39	20230620	14750	14.51	20230104	23050	-26.72	20220826	12450	35.66	20221013	1.86	Y	034020	5000	32028 억	82327807	N	N	287822	N	N
116	20230810	140351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	-90	5	-0.53	28616613350	1688040	62.92	16910	17080	16810	22100	11900	17000	16952.55	12.85	0	-65295	17233	17116	16923	16806	16613	17175	16865	32028	5100	5000	12240	10	1	640561146	108319	-13.58	1.52	12	0.26	-1245.00	11147.00	23050	20220826	-26.64	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	23050	-26.64	20220826	12450	35.82	20221013	1.86	Y	034020	5000	32028 억	82327807	N	N	287822	N	N
117	20230810	130348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	-90	5	-0.53	23949103090	1411830	52.63	16910	17080	16810	22100	11900	17000	16963.14	12.85	0	-20511	17233	17116	16923	16806	16613	17175	16865	32028	5100	5000	12240	10	1	640561146	108319	-13.58	1.52	12	0.22	-1245.00	11147.00	23050	20220826	-26.64	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	23050	-26.64	20220826	12450	35.82	20221013	1.86	Y	034020	5000	32028 억	82327807	N	N	287822	N	N
118	20230810	120352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16930	-70	5	-0.41	21363753840	1259036	46.93	16910	17080	16810	22100	11900	17000	16968.32	12.85	0	2356	17233	17116	16923	16806	16613	17175	16865	32028	5100	5000	12240	10	1	640561146	108447	-13.60	1.52	12	0.20	-1245.00	11147.00	23050	20220826	-26.55	12450	20221013	35.98	20200	-16.19	20230620	14750	14.78	20230104	23050	-26.55	20220826	12450	35.98	20221013	1.86	Y	034020	5000	32028 억	82327807	N	N	287822	N	N
119	20230810	110354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16990	-10	5	-0.06	17606469750	1037213	38.66	16910	17080	16810	22100	11900	17000	16974.77	12.85	0	38031	17233	17116	16923	16806	16613	17175	16865	32028	5100	5000	12240	10	1	640561146	108831	-13.65	1.52	12	0.16	-1245.00	11147.00	23050	20220826	-26.29	12450	20221013	36.47	20200	-15.89	20230620	14750	15.19	20230104	23050	-26.29	20220826	12450	36.47	20221013	1.86	Y	034020	5000	32028 억	82327807	N	N	287822	N	N
120	20230810	100353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16940	-60	5	-0.35	12248554490	721603	26.90	16910	17080	16810	22100	11900	17000	16974.06	12.85	0	40560	17233	17116	16923	16806	16613	17175	16865	32028	5100	5000	12240	10	1	640561146	108511	-13.61	1.52	12	0.11	-1245.00	11147.00	23050	20220826	-26.51	12450	20221013	36.06	20200	-16.14	20230620	14750	14.85	20230104	23050	-26.51	20220826	12450	36.06	20221013	1.86	Y	034020	5000	32028 억	82327807	N	N	287822	N	N
121	20230810	090354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16870	-130	5	-0.76	1274625290	75558	2.82	16910	16920	16810	22100	11900	17000	16868.22	12.85	0	9628	17233	17116	16923	16806	16613	17175	16865	32028	5100	5000	12240	10	1	640561146	108063	-13.55	1.51	12	0.01	-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	1.86	Y	034020	5000	32028 억	82327807	N	N	287822	N	N
122	20230809	160351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17000	240	2	1.43	44941579690	2664293	91.94	16800	17040	16730	21750	11740	16760	16867.92	12.85	95520	78274	17213	16986	16833	16606	16453	16910	16530	32028	5005	5000	12060	10	1	640561146	108895	-13.65	1.53	12	0.42	-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	1.83	Y	034020	5000	32028 억	82295227	N	N	287822	N	N
123	20230809	150347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	220	2	1.31	41839484170	2481713	85.64	16800	17040	16730	21750	11740	16760	16859.21	12.85	95520	38025	17213	16986	16833	16606	16453	16910	16530	32028	5005	5000	12060	10	1	640561146	108767	-13.64	1.52	12	0.39	-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	1.83	Y	034020	5000	32028 억	82295227	N	N	206377	N	N
124	20230809	140347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16990	230	2	1.37	34291157990	2037240	70.30	16800	16990	16730	21750	11740	16760	16832.25	12.85	95520	-29127	17213	16986	16833	16606	16453	16910	16530	32028	5005	5000	12060	10	1	640561146	108831	-13.65	1.52	12	0.32	-1245.00	11147.00	23050	20220826	-26.29	12450	20221013	36.47	20200	-15.89	20230620	14750	15.19	20230104	23050	-26.29	20220826	12450	36.47	20221013	1.83	Y	034020	5000	32028 억	82295227	N	N	206377	N	N
125	20230809	130355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16920	160	2	0.95	29024734060	1725663	59.55	16800	16930	16730	21750	11740	16760	16819.55	12.85	95520	-69430	17213	16986	16833	16606	16453	16910	16530	32028	5005	5000	12060	10	1	640561146	108383	-13.59	1.52	12	0.27	-1245.00	11147.00	23050	20220826	-26.59	12450	20221013	35.90	20200	-16.24	20230620	14750	14.71	20230104	23050	-26.59	20220826	12450	35.90	20221013	1.83	Y	034020	5000	32028 억	82295227	N	N	206377	N	N
126	20230809	120353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16850	90	2	0.54	24041841130	1430680	49.37	16800	16930	16730	21750	11740	16760	16804.56	12.85	95520	-124782	17213	16986	16833	16606	16453	16910	16530	32028	5005	5000	12060	10	1	640561146	107935	-13.53	1.51	12	0.22	-1245.00	11147.00	23050	20220826	-26.90	12450	20221013	35.34	20200	-16.58	20230620	14750	14.24	20230104	23050	-26.90	20220826	12450	35.34	20221013	1.83	Y	034020	5000	32028 억	82295227	N	N	206377	N	N
127	20230809	110351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16760	0	3	0.00	20167915740	1199853	41.40	16800	16930	16730	21750	11740	16760	16808.76	12.85	95520	-94378	17213	16986	16833	16606	16453	16910	16530	32028	5005	5000	12060	10	1	640561146	107358	-13.46	1.50	12	0.19	-1245.00	11147.00	23050	20220826	-27.29	12450	20221013	34.62	20200	-17.03	20230620	14750	13.63	20230104	23050	-27.29	20220826	12450	34.62	20221013	1.83	Y	034020	5000	32028 억	82295227	N	N	206377	N	N
128	20230809	100347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	150	2	0.89	12830207970	762864	26.33	16800	16930	16730	21750	11740	16760	16818.67	12.85	95520	-13491	17213	16986	16833	16606	16453	16910	16530	32028	5005	5000	12060	10	1	640561146	108319	-13.58	1.52	12	0.12	-1245.00	11147.00	23050	20220826	-26.64	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	23050	-26.64	20220826	12450	35.82	20221013	1.83	Y	034020	5000	32028 억	82295227	N	N	206377	N	N
129	20230809	090347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16840	80	2	0.48	2504241050	149093	5.14	16800	16860	16730	21750	11740	16760	16797.12	12.85	95520	-40380	17213	16986	16833	16606	16453	16910	16530	32028	5005	5000	12060	10	1	640561146	107870	-13.53	1.51	12	0.02	-1245.00	11147.00	23050	20220826	-26.94	12450	20221013	35.26	20200	-16.63	20230620	14750	14.17	20230104	23050	-26.94	20220826	12450	35.26	20221013	1.83	Y	034020	5000	32028 억	82295227	N	N	206377	N	N
130	20230808	160354	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16760	-40	5	-0.24	48096537960	2858512	77.20	16830	17060	16680	21800	11760	16800	16825.92	12.81	664	-21051	17400	17100	16940	16640	16480	17020	16560	32028	5020	5000	12090	10	1	640561146	107358	-13.46	1.50	12	0.45	-1245.00	11147.00	23050	20220826	-27.29	12450	20221013	34.62	20200	-17.03	20230620	14750	13.63	20230104	23050	-27.29	20220826	12450	34.62	20221013	1.83	Y	034020	5000	32028 억	82050781	N	N	206377	N	N
131	20230808	150350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16720	-80	5	-0.48	44551222500	2646670	71.47	16830	17060	16680	21800	11760	16800	16832.94	12.81	664	-29543	17400	17100	16940	16640	16480	17020	16560	32028	5020	5000	12090	10	1	640561146	107102	-13.43	1.50	12	0.41	-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	1.83	Y	034020	5000	32028 억	82050781	N	N	159640	N	N
132	20230808	140347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16820	20	2	0.12	37566282630	2229623	60.21	16830	17060	16680	21800	11760	16800	16848.72	12.81	664	-4798	17400	17100	16940	16640	16480	17020	16560	32028	5020	5000	12090	10	1	640561146	107742	-13.51	1.51	12	0.35	-1245.00	11147.00	23050	20220826	-27.03	12450	20221013	35.10	20200	-16.73	20230620	14750	14.03	20230104	23050	-27.03	20220826	12450	35.10	20221013	1.83	Y	034020	5000	32028 억	82050781	N	N	159640	N	N
133	20230808	130344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16820	20	2	0.12	34382241540	2040052	55.09	16830	17060	16680	21800	11760	16800	16853.61	12.81	664	-7015	17400	17100	16940	16640	16480	17020	16560	32028	5020	5000	12090	10	1	640561146	107742	-13.51	1.51	12	0.32	-1245.00	11147.00	23050	20220826	-27.03	12450	20221013	35.10	20200	-16.73	20230620	14750	14.03	20230104	23050	-27.03	20220826	12450	35.10	20221013	1.83	Y	034020	5000	32028 억	82050781	N	N	159640	N	N
134	20230808	120347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16800	0	3	0.00	30937052250	1835126	49.56	16830	17060	16680	21800	11760	16800	16858.27	12.81	664	-17967	17400	17100	16940	16640	16480	17020	16560	32028	5020	5000	12090	10	1	640561146	107614	-13.49	1.51	12	0.29	-1245.00	11147.00	23050	20220826	-27.11	12450	20221013	34.94	20200	-16.83	20230620	14750	13.90	20230104	23050	-27.11	20220826	12450	34.94	20221013	1.83	Y	034020	5000	32028 억	82050781	N	N	159640	N	N
135	20230808	110345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16720	-80	5	-0.48	25505724290	1510783	40.80	16830	17060	16700	21800	11760	16800	16882.46	12.81	664	6577	17400	17100	16940	16640	16480	17020	16560	32028	5020	5000	12090	10	1	640561146	107102	-13.43	1.50	12	0.24	-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	1.83	Y	034020	5000	32028 억	82050781	N	N	159640	N	N
136	20230808	100350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	110	2	0.65	16594007540	979349	26.45	16830	17060	16810	21800	11760	16800	16943.93	12.81	664	75505	17400	17100	16940	16640	16480	17020	16560	32028	5020	5000	12090	10	1	640561146	108319	-13.58	1.52	12	0.15	-1245.00	11147.00	23050	20220826	-26.64	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	23050	-26.64	20220826	12450	35.82	20221013	1.83	Y	034020	5000	32028 억	82050781	N	N	159640	N	N
137	20230808	090349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17030	230	2	1.37	3700866620	218314	5.90	16830	17040	16830	21800	11760	16800	16952.10	12.81	664	67502	17400	17100	16940	16640	16480	17020	16560	32028	5020	5000	12090	10	1	640561146	109088	-13.68	1.53	12	0.03	-1245.00	11147.00	23050	20220826	-26.12	12450	20221013	36.79	20200	-15.69	20230620	14750	15.46	20230104	23050	-26.12	20220826	12450	36.79	20221013	1.83	Y	034020	5000	32028 억	82050781	N	N	159640	N	N
138	20230807	160347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16800	-120	5	-0.71	62057060730	3662040	99.92	17050	17240	16780	21950	11850	16920	16946.50	12.87	0	-513180	17273	17096	16903	16726	16533	17000	16630	32028	5050	5000	12180	10	1	640561146	107614	-13.49	1.51	12	0.57	-1245.00	11147.00	23050	20220826	-27.11	12450	20221013	34.94	20200	-16.83	20230620	14750	13.90	20230104	23050	-27.11	20220826	12450	34.94	20221013	1.77	Y	034020	5000	32028 억	82443439	N	N	159470	N	N
139	20230807	150345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16830	-90	5	-0.53	57367612070	3383399	92.32	17050	17240	16780	21950	11850	16920	16955.63	12.87	0	-516949	17273	17096	16903	16726	16533	17000	16630	32028	5050	5000	12180	10	1	640561146	107806	-13.52	1.51	12	0.53	-1245.00	11147.00	23050	20220826	-26.98	12450	20221013	35.18	20200	-16.68	20230620	14750	14.10	20230104	23050	-26.98	20220826	12450	35.18	20221013	1.77	Y	034020	5000	32028 억	82443439	N	N	245960	N	N
140	20230807	140348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16820	-100	5	-0.59	47498469220	2796173	76.29	17050	17240	16800	21950	11850	16920	16986.98	12.87	0	-427126	17273	17096	16903	16726	16533	17000	16630	32028	5050	5000	12180	10	1	640561146	107742	-13.51	1.51	12	0.44	-1245.00	11147.00	23050	20220826	-27.03	12450	20221013	35.10	20200	-16.73	20230620	14750	14.03	20230104	23050	-27.03	20220826	12450	35.10	20221013	1.77	Y	034020	5000	32028 억	82443439	N	N	245960	N	N
141	20230807	130346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16890	-30	5	-0.18	41267636670	2426407	66.20	17050	17240	16800	21950	11850	16920	17007.76	12.87	0	-367022	17273	17096	16903	16726	16533	17000	16630	32028	5050	5000	12180	10	1	640561146	108191	-13.57	1.52	12	0.38	-1245.00	11147.00	23050	20220826	-26.72	12450	20221013	35.66	20200	-16.39	20230620	14750	14.51	20230104	23050	-26.72	20220826	12450	35.66	20221013	1.77	Y	034020	5000	32028 억	82443439	N	N	245960	N	N
142	20230807	120345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16940	20	2	0.12	37053066230	2177425	59.41	17050	17240	16800	21950	11850	16920	17016.97	12.87	0	-333658	17273	17096	16903	16726	16533	17000	16630	32028	5050	5000	12180	10	1	640561146	108511	-13.61	1.52	12	0.34	-1245.00	11147.00	23050	20220826	-26.51	12450	20221013	36.06	20200	-16.14	20230620	14750	14.85	20230104	23050	-26.51	20220826	12450	36.06	20221013	1.77	Y	034020	5000	32028 억	82443439	N	N	245960	N	N
143	20230807	110342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16990	70	2	0.41	32884286200	1932158	52.72	17050	17240	16800	21950	11850	16920	17019.52	12.87	0	-343722	17273	17096	16903	16726	16533	17000	16630	32028	5050	5000	12180	10	1	640561146	108831	-13.65	1.52	12	0.30	-1245.00	11147.00	23050	20220826	-26.29	12450	20221013	36.47	20200	-15.89	20230620	14750	15.19	20230104	23050	-26.29	20220826	12450	36.47	20221013	1.77	Y	034020	5000	32028 억	82443439	N	N	245960	N	N
144	20230807	100346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16810	-110	5	-0.65	25038658880	1468376	40.06	17050	17240	16800	21950	11850	16920	17052.04	12.87	0	-257749	17273	17096	16903	16726	16533	17000	16630	32028	5050	5000	12180	10	1	640561146	107678	-13.50	1.51	12	0.23	-1245.00	11147.00	23050	20220826	-27.07	12450	20221013	35.02	20200	-16.78	20230620	14750	13.97	20230104	23050	-27.07	20220826	12450	35.02	20221013	1.77	Y	034020	5000	32028 억	82443439	N	N	245960	N	N
145	20230807	090346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17120	200	2	1.18	4080732290	238379	6.50	17050	17180	17050	21950	11850	16920	17119.65	12.87	0	14784	17273	17096	16903	16726	16533	17000	16630	32028	5050	5000	12180	10	1	640561146	109664	-13.75	1.54	12	0.04	-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	1.77	Y	034020	5000	32028 억	82443439	N	N	245960	N	N
146	20230804	160343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16920	-50	5	-0.29	61470910940	3633179	52.15	16970	17080	16710	22050	11880	16970	16919.28	12.83	0	-65195	18163	17566	17253	16656	16343	17410	16500	32028	5085	5000	12210	10	1	640561146	108383	-13.59	1.52	12	0.57	-1245.00	11147.00	23050	20220826	-26.59	12450	20221013	35.90	20200	-16.24	20230620	14750	14.71	20230104	23050	-26.59	20220826	12450	35.90	20221013	1.76	Y	034020	5000	32028 억	82167393	N	N	245960	N	N
147	20230804	150343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	10	2	0.06	56674287570	3349870	48.08	16970	17080	16710	22050	11880	16970	16918.31	12.83	0	-35596	18163	17566	17253	16656	16343	17410	16500	32028	5085	5000	12210	10	1	640561146	108767	-13.64	1.52	12	0.52	-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	1.76	Y	034020	5000	32028 억	82167393	N	N	471891	N	N
148	20230804	140348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16990	20	2	0.12	51453974490	3042359	43.67	16970	17080	16710	22050	11880	16970	16912.48	12.83	0	-36679	18163	17566	17253	16656	16343	17410	16500	32028	5085	5000	12210	10	1	640561146	108831	-13.65	1.52	12	0.47	-1245.00	11147.00	23050	20220826	-26.29	12450	20221013	36.47	20200	-15.89	20230620	14750	15.19	20230104	23050	-26.29	20220826	12450	36.47	20221013	1.76	Y	034020	5000	32028 억	82167393	N	N	471891	N	N
149	20230804	130343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17010	40	2	0.24	48528178230	2870328	41.20	16970	17080	16710	22050	11880	16970	16906.78	12.83	0	-64342	18163	17566	17253	16656	16343	17410	16500	32028	5085	5000	12210	10	1	640561146	108959	-13.66	1.53	12	0.45	-1245.00	11147.00	23050	20220826	-26.20	12450	20221013	36.63	20200	-15.79	20230620	14750	15.32	20230104	23050	-26.20	20220826	12450	36.63	20221013	1.76	Y	034020	5000	32028 억	82167393	N	N	471891	N	N
150	20230804	120343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17010	40	2	0.24	43603236670	2580751	37.04	16970	17080	16710	22050	11880	16970	16895.49	12.83	0	-121736	18163	17566	17253	16656	16343	17410	16500	32028	5085	5000	12210	10	1	640561146	108959	-13.66	1.53	12	0.40	-1245.00	11147.00	23050	20220826	-26.20	12450	20221013	36.63	20200	-15.79	20230620	14750	15.32	20230104	23050	-26.20	20220826	12450	36.63	20221013	1.76	Y	034020	5000	32028 억	82167393	N	N	471891	N	N
151	20230804	110344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17000	30	2	0.18	38575426740	2283552	32.78	16970	17080	16710	22050	11880	16970	16892.64	12.83	0	-91683	18163	17566	17253	16656	16343	17410	16500	32028	5085	5000	12210	10	1	640561146	108895	-13.65	1.53	12	0.36	-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	1.76	Y	034020	5000	32028 억	82167393	N	N	471891	N	N
152	20230804	100340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16940	-30	5	-0.18	27493879560	1631415	23.42	16970	17080	16710	22050	11880	16970	16852.60	12.83	0	-147422	18163	17566	17253	16656	16343	17410	16500	32028	5085	5000	12210	10	1	640561146	108511	-13.61	1.52	12	0.25	-1245.00	11147.00	23050	20220826	-26.51	12450	20221013	36.06	20200	-16.14	20230620	14750	14.85	20230104	23050	-26.51	20220826	12450	36.06	20221013	1.76	Y	034020	5000	32028 억	82167393	N	N	471891	N	N
153	20230804	090340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	-60	5	-0.35	3983107680	234802	3.37	16970	17080	16900	22050	11880	16970	16963.62	12.83	0	-40803	18163	17566	17253	16656	16343	17410	16500	32028	5085	5000	12210	10	1	640561146	108319	-13.58	1.52	12	0.04	-1245.00	11147.00	23050	20220826	-26.64	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	23050	-26.64	20220826	12450	35.82	20221013	1.76	Y	034020	5000	32028 억	82167393	N	N	471891	N	N
154	20230803	160341	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16970	-720	5	-4.07	118044907260	6879828	62.64	17840	17850	16940	22950	12390	17690	17157.75	13.03	0	-1367063	18663	18176	17753	17266	16843	18420	17510	32028	5280	5000	12730	10	1	640561146	108703	-13.63	1.52	12	1.07	-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	1.76	Y	034020	5000	32028 억	83479297	N	N	471891	N	N
155	20230803	150342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17010	-680	5	-3.84	103296555360	6011200	54.73	17840	17850	16980	22950	12390	17690	17183.26	13.03	0	-1468492	18663	18176	17753	17266	16843	18420	17510	32028	5280	5000	12730	10	1	640561146	108959	-13.66	1.53	12	0.94	-1245.00	11147.00	23050	20220826	-26.20	12450	20221013	36.63	20200	-15.79	20230620	14750	15.32	20230104	23050	-26.20	20220826	12450	36.63	20221013	1.76	Y	034020	5000	32028 억	83479297	N	N	169934	N	N
156	20230803	140339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17070	-620	5	-3.50	94566104170	5499040	50.06	17840	17850	16980	22950	12390	17690	17196.03	13.03	0	-1402666	18663	18176	17753	17266	16843	18420	17510	32028	5280	5000	12730	10	1	640561146	109344	-13.71	1.53	12	0.86	-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	1.76	Y	034020	5000	32028 억	83479297	N	N	169934	N	N
157	20230803	130344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17000	-690	5	-3.90	85292169760	4954169	45.10	17840	17850	16980	22950	12390	17690	17215.38	13.03	0	-1313289	18663	18176	17753	17266	16843	18420	17510	32028	5280	5000	12730	10	1	640561146	108895	-13.65	1.53	12	0.77	-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	1.76	Y	034020	5000	32028 억	83479297	N	N	169934	N	N
158	20230803	120343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17020	-670	5	-3.79	73525866880	4262473	38.81	17840	17850	17020	22950	12390	17690	17248.65	13.03	0	-1103684	18663	18176	17753	17266	16843	18420	17510	32028	5280	5000	12730	10	1	640561146	109024	-13.67	1.53	12	0.67	-1245.00	11147.00	23050	20220826	-26.16	12450	20221013	36.71	20200	-15.74	20230620	14750	15.39	20230104	23050	-26.16	20220826	12450	36.71	20221013	1.76	Y	034020	5000	32028 억	83479297	N	N	169934	N	N
159	20230803	110339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17140	-550	5	-3.11	58298100640	3370751	30.69	17840	17850	17110	22950	12390	17690	17294.23	13.03	0	-916574	18663	18176	17753	17266	16843	18420	17510	32028	5280	5000	12730	10	1	640561146	109792	-13.77	1.54	12	0.53	-1245.00	11147.00	23050	20220826	-25.64	12450	20221013	37.67	20200	-15.15	20230620	14750	16.20	20230104	23050	-25.64	20220826	12450	37.67	20221013	1.76	Y	034020	5000	32028 억	83479297	N	N	169934	N	N
160	20230803	100339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17200	-490	5	-2.77	39775293760	2291838	20.87	17840	17850	17120	22950	12390	17690	17353.87	13.03	0	-715249	18663	18176	17753	17266	16843	18420	17510	32028	5280	5000	12730	10	1	640561146	110177	-13.82	1.54	12	0.36	-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	1.76	Y	034020	5000	32028 억	83479297	N	N	169934	N	N
161	20230803	090338	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17510	-180	5	-1.02	7053443210	398745	3.63	17840	17850	17450	22950	12390	17690	17689.09	13.03	0	-142237	18663	18176	17753	17266	16843	18420	17510	32028	5280	5000	12730	10	1	640561146	112162	-14.06	1.57	12	0.06	-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	1.76	Y	034020	5000	32028 억	83479297	N	N	169934	N	N
162	20230802	160341	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17690	190	2	1.09	194544351740	10858713	293.25	17440	18240	17330	22750	12250	17500	17916.41	12.87	0	1084133	17906	17702	17526	17322	17146	17805	17425	32028	5250	5000	12600	10	1	640561146	113315	-14.21	1.59	12	1.70	-1245.00	11147.00	23050	20220826	-23.25	12450	20221013	42.09	20200	-12.43	20230620	14750	19.93	20230104	23050	-23.25	20220826	12450	42.09	20221013	1.71	Y	034020	5000	32028 억	82468278	N	N	168637	N	N
163	20230802	150344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17680	180	2	1.03	186217293150	10387893	280.54	17440	18240	17330	22750	12250	17500	17926.63	12.87	0	1006661	17906	17702	17526	17322	17146	17805	17425	32028	5250	5000	12600	10	1	640561146	113251	-14.20	1.59	12	1.62	-1245.00	11147.00	23050	20220826	-23.30	12450	20221013	42.01	20200	-12.48	20230620	14750	19.86	20230104	23050	-23.30	20220826	12450	42.01	20221013	1.71	Y	034020	5000	32028 억	82468278	N	N	89654	N	N
164	20230802	140341	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17740	240	2	1.37	172727799080	9627532	260.00	17440	18240	17330	22750	12250	17500	17941.31	12.87	0	1071724	17906	17702	17526	17322	17146	17805	17425	32028	5250	5000	12600	10	1	640561146	113636	-14.25	1.59	12	1.50	-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	1.71	Y	034020	5000	32028 억	82468278	N	N	89654	N	N
165	20230802	130340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17840	340	2	1.94	156318370480	8702978	235.03	17440	18240	17330	22750	12250	17500	17961.81	12.87	0	1081390	17906	17702	17526	17322	17146	17805	17425	32028	5250	5000	12600	10	1	640561146	114276	-14.33	1.60	12	1.36	-1245.00	11147.00	23050	20220826	-22.60	12450	20221013	43.29	20200	-11.68	20230620	14750	20.95	20230104	23050	-22.60	20220826	12450	43.29	20221013	1.71	Y	034020	5000	32028 억	82468278	N	N	89654	N	N
166	20230802	120337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17880	380	2	2.17	144880647300	8060705	217.69	17440	18240	17330	22750	12250	17500	17974.06	12.87	0	1216914	17906	17702	17526	17322	17146	17805	17425	32028	5250	5000	12600	10	1	640561146	114532	-14.36	1.60	12	1.26	-1245.00	11147.00	23050	20220826	-22.43	12450	20221013	43.61	20200	-11.49	20230620	14750	21.22	20230104	23050	-22.43	20220826	12450	43.61	20221013	1.71	Y	034020	5000	32028 억	82468278	N	N	89654	N	N
167	20230802	110336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18010	510	2	2.91	127586260690	7093346	191.56	17440	18240	17330	22750	12250	17500	17987.18	12.87	0	1281130	17906	17702	17526	17322	17146	17805	17425	32028	5250	5000	12600	10	1	640561146	115365	-14.47	1.62	12	1.11	-1245.00	11147.00	23050	20220826	-21.87	12450	20221013	44.66	20200	-10.84	20230620	14750	22.10	20230104	23050	-21.87	20220826	12450	44.66	20221013	1.71	Y	034020	5000	32028 억	82468278	N	N	89654	N	N
168	20230802	100338	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18120	620	2	3.54	78816670060	4400078	118.83	17440	18190	17330	22750	12250	17500	17913.14	12.87	0	814339	17906	17702	17526	17322	17146	17805	17425	32028	5250	5000	12600	10	1	640561146	116070	-14.55	1.63	12	0.69	-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	1.71	Y	034020	5000	32028 억	82468278	N	N	89654	N	N
169	20230802	090337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17580	80	2	0.46	3254763750	186427	5.03	17440	17590	17330	22750	12250	17500	17457.23	12.87	0	3025	17906	17702	17526	17322	17146	17805	17425	32028	5250	5000	12600	10	1	640561146	112611	-14.12	1.58	12	0.03	-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	1.71	Y	034020	5000	32028 억	82468278	N	N	89654	N	N
170	20230801	160339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17500	10	2	0.06	64202607600	3663142	63.37	17460	17730	17350	22700	12250	17490	17526.72	12.80	0	106526	18050	17770	17570	17290	17090	17670	17190	32028	5225	5000	12590	10	1	640561146	112098	-14.06	1.57	12	0.57	-1245.00	11147.00	23050	20220826	-24.08	12450	20221013	40.56	20200	-13.37	20230620	14750	18.64	20230104	23050	-24.08	20220826	12450	40.56	20221013	1.73	Y	034020	5000	32028 억	81982943	N	N	89654	N	N
171	20230801	150335	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17440	-50	5	-0.29	60028576370	3424275	59.24	17460	17730	17350	22700	12250	17490	17530.32	12.80	0	48450	18050	17770	17570	17290	17090	17670	17190	32028	5225	5000	12590	10	1	640561146	111714	-14.01	1.56	12	0.53	-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	1.73	Y	034020	5000	32028 억	81982943	N	N	350032	N	N
172	20230801	140343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17420	-70	5	-0.40	54041565320	3080974	53.30	17460	17730	17350	22700	12250	17490	17540.45	12.80	0	-22633	18050	17770	17570	17290	17090	17670	17190	32028	5225	5000	12590	10	1	640561146	111586	-13.99	1.56	12	0.48	-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	81982943	N	N	350032	N	N
173	20230801	130336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17570	80	2	0.46	41528180910	2363142	40.88	17460	17730	17430	22700	12250	17490	17573.35	12.80	0	86724	18050	17770	17570	17290	17090	17670	17190	32028	5225	5000	12590	10	1	640561146	112547	-14.11	1.58	12	0.37	-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	1.73	Y	034020	5000	32028 억	81982943	N	N	350032	N	N
174	20230801	120337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17500	10	2	0.06	36888450990	2098564	36.30	17460	17730	17430	22700	12250	17490	17578.02	12.80	0	75037	18050	17770	17570	17290	17090	17670	17190	32028	5225	5000	12590	10	1	640561146	112098	-14.06	1.57	12	0.33	-1245.00	11147.00	23050	20220826	-24.08	12450	20221013	40.56	20200	-13.37	20230620	14750	18.64	20230104	23050	-24.08	20220826	12450	40.56	20221013	1.73	Y	034020	5000	32028 억	81982943	N	N	350032	N	N
175	20230801	110334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17590	100	2	0.57	31274397250	1778168	30.76	17460	17730	17430	22700	12250	17490	17588.09	12.80	0	56871	18050	17770	17570	17290	17090	17670	17190	32028	5225	5000	12590	10	1	640561146	112675	-14.13	1.58	12	0.28	-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	1.73	Y	034020	5000	32028 억	81982943	N	N	350032	N	N
176	20230801	100337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17650	160	2	0.91	21728221720	1234446	21.35	17460	17730	17430	22700	12250	17490	17601.76	12.80	0	167315	18050	17770	17570	17290	17090	17670	17190	32028	5225	5000	12590	10	1	640561146	113059	-14.18	1.58	12	0.19	-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	1.73	Y	034020	5000	32028 억	81982943	N	N	350032	N	N
177	20230801	090333	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17540	50	2	0.29	3044261230	173724	3.01	17460	17590	17430	22700	12250	17490	17523.90	12.80	0	20900	18050	17770	17570	17290	17090	17670	17190	32028	5225	5000	12590	10	1	640561146	112354	-14.09	1.57	12	0.03	-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	1.73	Y	034020	5000	32028 억	81982943	N	N	350032	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History