KissMeData/034020/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 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	20240830	160418	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18100	350	2	1.97	69102254130	3801544	80.07	18000	18460	17990	23050	12430	17750	18177.66	21.10	0	-69534	18743	18246	17953	17456	17163	18100	17310	32028	5300	5000	13490	10	1	640561146	115942	208.05	1.63	12	0.59	87.00	11114.00	25000	20240718	-27.60	13350	20231031	35.58	25000	-27.60	20240718	14300	26.57	20240125	25000	-27.60	20240718	13350	35.58	20231031	1.73	N	034020	5000	32028 억	135188826	N	N	11344	N	N
3	20240830	150423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18110	360	2	2.03	58841514930	3234609	68.13	18000	18460	17990	23050	12430	17750	18191.42	21.10	0	-72617	18743	18246	17953	17456	17163	18100	17310	32028	5300	5000	13490	10	1	640561146	116006	208.16	1.63	12	0.50	87.00	11114.00	25000	20240718	-27.56	13350	20231031	35.66	25000	-27.56	20240718	14300	26.64	20240125	25000	-27.56	20240718	13350	35.66	20231031	1.73	N	034020	5000	32028 억	135188826	N	N	2470	N	N
4	20240830	140423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	310	2	1.75	53905292700	2962199	62.39	18000	18460	17990	23050	12430	17750	18197.94	21.10	0	-57266	18743	18246	17953	17456	17163	18100	17310	32028	5300	5000	13490	10	1	640561146	115685	207.59	1.62	12	0.46	87.00	11114.00	25000	20240718	-27.76	13350	20231031	35.28	25000	-27.76	20240718	14300	26.29	20240125	25000	-27.76	20240718	13350	35.28	20231031	1.73	N	034020	5000	32028 억	135188826	N	N	2470	N	N
5	20240830	130419	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18070	320	2	1.80	50159038240	2754706	58.02	18000	18460	17990	23050	12430	17750	18208.72	21.10	0	-12193	18743	18246	17953	17456	17163	18100	17310	32028	5300	5000	13490	10	1	640561146	115749	207.70	1.63	12	0.43	87.00	11114.00	25000	20240718	-27.72	13350	20231031	35.36	25000	-27.72	20240718	14300	26.36	20240125	25000	-27.72	20240718	13350	35.36	20231031	1.73	N	034020	5000	32028 억	135188826	N	N	2470	N	N
6	20240830	120423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18130	380	2	2.14	46310949150	2542005	53.54	18000	18460	17990	23050	12430	17750	18218.53	21.10	0	31052	18743	18246	17953	17456	17163	18100	17310	32028	5300	5000	13490	10	1	640561146	116134	208.39	1.63	12	0.40	87.00	11114.00	25000	20240718	-27.48	13350	20231031	35.81	25000	-27.48	20240718	14300	26.78	20240125	25000	-27.48	20240718	13350	35.81	20231031	1.73	N	034020	5000	32028 억	135188826	N	N	2470	N	N
7	20240830	110423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18120	370	2	2.08	42788151370	2347910	49.45	18000	18460	17990	23050	12430	17750	18224.21	21.10	0	61436	18743	18246	17953	17456	17163	18100	17310	32028	5300	5000	13490	10	1	640561146	116070	208.28	1.63	12	0.37	87.00	11114.00	25000	20240718	-27.52	13350	20231031	35.73	25000	-27.52	20240718	14300	26.71	20240125	25000	-27.52	20240718	13350	35.73	20231031	1.73	N	034020	5000	32028 억	135188826	N	N	2470	N	N
8	20240830	100424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18180	430	2	2.42	32829305720	1801636	37.94	18000	18460	17990	23050	12430	17750	18222.30	21.10	0	44337	18743	18246	17953	17456	17163	18100	17310	32028	5300	5000	13490	10	1	640561146	116454	208.97	1.64	12	0.28	87.00	11114.00	25000	20240718	-27.28	13350	20231031	36.18	25000	-27.28	20240718	14300	27.13	20240125	25000	-27.28	20240718	13350	36.18	20231031	1.73	N	034020	5000	32028 억	135188826	N	N	2470	N	N
9	20240830	090424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18360	610	2	3.44	8450332140	464485	9.78	18000	18380	17990	23050	12430	17750	18194.22	21.10	0	126593	18743	18246	17953	17456	17163	18100	17310	32028	5300	5000	13490	10	1	640561146	117607	211.03	1.65	12	0.07	87.00	11114.00	25000	20240718	-26.56	13350	20231031	37.53	25000	-26.56	20240718	14300	28.39	20240125	25000	-26.56	20240718	13350	37.53	20231031	1.73	N	034020	5000	32028 억	135188826	N	N	2470	N	N
10	20240829	160424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17750	-730	5	-3.95	83251236180	4652002	52.88	18420	18450	17660	24000	12940	18480	17895.83	21.24	0	-1015665	19460	18970	18350	17860	17240	19215	18105	32028	5520	5000	14040	10	1	640561146	113700	204.02	1.60	12	0.73	87.00	11114.00	25000	20240718	-29.00	13350	20231031	32.96	25000	-29.00	20240718	14300	24.13	20240125	25000	-29.00	20240718	13350	32.96	20231031	1.76	N	034020	5000	32028 억	136072852	N	N	2470	N	N
11	20240829	150427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17770	-710	5	-3.84	77859347740	4348502	49.43	18420	18450	17660	24000	12940	18480	17904.01	21.24	0	-994588	19460	18970	18350	17860	17240	19215	18105	32028	5520	5000	14040	10	1	640561146	113828	204.25	1.60	12	0.68	87.00	11114.00	25000	20240718	-28.92	13350	20231031	33.11	25000	-28.92	20240718	14300	24.27	20240125	25000	-28.92	20240718	13350	33.11	20231031	1.76	N	034020	5000	32028 억	136072852	N	N	79	N	N
12	20240829	140429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17890	-590	5	-3.19	64358122910	3591727	40.83	18420	18450	17660	24000	12940	18480	17917.42	21.24	0	-894202	19460	18970	18350	17860	17240	19215	18105	32028	5520	5000	14040	10	1	640561146	114596	205.63	1.61	12	0.56	87.00	11114.00	25000	20240718	-28.44	13350	20231031	34.01	25000	-28.44	20240718	14300	25.10	20240125	25000	-28.44	20240718	13350	34.01	20231031	1.76	N	034020	5000	32028 억	136072852	N	N	79	N	N
13	20240829	130429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17810	-670	5	-3.63	55291266650	3085764	35.07	18420	18450	17660	24000	12940	18480	17917.00	21.24	0	-848328	19460	18970	18350	17860	17240	19215	18105	32028	5520	5000	14040	10	1	640561146	114084	204.71	1.60	12	0.48	87.00	11114.00	25000	20240718	-28.76	13350	20231031	33.41	25000	-28.76	20240718	14300	24.55	20240125	25000	-28.76	20240718	13350	33.41	20231031	1.76	N	034020	5000	32028 억	136072852	N	N	79	N	N
14	20240829	120426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17760	-720	5	-3.90	51620762140	2879572	32.73	18420	18450	17660	24000	12940	18480	17925.30	21.24	0	-789170	19460	18970	18350	17860	17240	19215	18105	32028	5520	5000	14040	10	1	640561146	113764	204.14	1.60	12	0.45	87.00	11114.00	25000	20240718	-28.96	13350	20231031	33.03	25000	-28.96	20240718	14300	24.20	20240125	25000	-28.96	20240718	13350	33.03	20231031	1.76	N	034020	5000	32028 억	136072852	N	N	79	N	N
15	20240829	110430	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17760	-720	5	-3.90	42249822630	2351054	26.72	18420	18450	17760	24000	12940	18480	17969.19	21.24	0	-636918	19460	18970	18350	17860	17240	19215	18105	32028	5520	5000	14040	10	1	640561146	113764	204.14	1.60	12	0.37	87.00	11114.00	25000	20240718	-28.96	13350	20231031	33.03	25000	-28.96	20240718	14300	24.20	20240125	25000	-28.96	20240718	13350	33.03	20231031	1.76	N	034020	5000	32028 억	136072852	N	N	79	N	N
16	20240829	100426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18030	-450	5	-2.44	29772691270	1652459	18.78	18420	18450	17840	24000	12940	18480	18015.39	21.24	0	-397107	19460	18970	18350	17860	17240	19215	18105	32028	5520	5000	14040	10	1	640561146	115493	207.24	1.62	12	0.26	87.00	11114.00	25000	20240718	-27.88	13350	20231031	35.06	25000	-27.88	20240718	14300	26.08	20240125	25000	-27.88	20240718	13350	35.06	20231031	1.76	N	034020	5000	32028 억	136072852	N	N	79	N	N
17	20240829	090428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18220	-260	5	-1.41	4992872520	273307	3.11	18420	18450	18130	24000	12940	18480	18263.25	21.24	0	-60046	19460	18970	18350	17860	17240	19215	18105	32028	5520	5000	14040	10	1	640561146	116710	209.43	1.64	12	0.04	87.00	11114.00	25000	20240718	-27.12	13350	20231031	36.48	25000	-27.12	20240718	14300	27.41	20240125	25000	-27.12	20240718	13350	36.48	20231031	1.76	N	034020	5000	32028 억	136072852	N	N	79	N	N
18	20240828	160415	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18480	620	2	3.47	162555840860	8748095	310.10	17780	18840	17730	23200	12510	17860	18582.05	21.22	0	407652	18413	18136	17593	17316	16773	18275	17455	32028	5340	5000	13570	10	1	640561146	118376	212.41	1.66	12	1.37	87.00	11114.00	25000	20240718	-26.08	13350	20231031	38.43	25000	-26.08	20240718	14300	29.23	20240125	25000	-26.08	20240718	13350	38.43	20231031	1.75	N	034020	5000	32028 억	135939178	N	N	79	N	N
19	20240828	150417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18530	670	2	3.75	156837943560	8438932	299.14	17780	18840	17730	23200	12510	17860	18585.09	21.22	0	403814	18413	18136	17593	17316	16773	18275	17455	32028	5340	5000	13570	10	1	640561146	118696	212.99	1.67	12	1.32	87.00	11114.00	25000	20240718	-25.88	13350	20231031	38.80	25000	-25.88	20240718	14300	29.58	20240125	25000	-25.88	20240718	13350	38.80	20231031	1.75	N	034020	5000	32028 억	135939178	N	N	2949	N	N
20	20240828	140419	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18440	580	2	3.25	148096604400	7966570	282.40	17780	18840	17730	23200	12510	17860	18589.81	21.22	0	455350	18413	18136	17593	17316	16773	18275	17455	32028	5340	5000	13570	10	1	640561146	118119	211.95	1.66	12	1.24	87.00	11114.00	25000	20240718	-26.24	13350	20231031	38.13	25000	-26.24	20240718	14300	28.95	20240125	25000	-26.24	20240718	13350	38.13	20231031	1.75	N	034020	5000	32028 억	135939178	N	N	2949	N	N
21	20240828	130418	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18700	840	2	4.70	137903493670	7416982	262.92	17780	18840	17730	23200	12510	17860	18592.99	21.22	0	508072	18413	18136	17593	17316	16773	18275	17455	32028	5340	5000	13570	10	1	640561146	119785	214.94	1.68	12	1.16	87.00	11114.00	25000	20240718	-25.20	13350	20231031	40.07	25000	-25.20	20240718	14300	30.77	20240125	25000	-25.20	20240718	13350	40.07	20231031	1.75	N	034020	5000	32028 억	135939178	N	N	2949	N	N
22	20240828	120417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18700	840	2	4.70	127411464760	6854532	242.98	17780	18840	17730	23200	12510	17860	18587.98	21.22	0	528997	18413	18136	17593	17316	16773	18275	17455	32028	5340	5000	13570	10	1	640561146	119785	214.94	1.68	12	1.07	87.00	11114.00	25000	20240718	-25.20	13350	20231031	40.07	25000	-25.20	20240718	14300	30.77	20240125	25000	-25.20	20240718	13350	40.07	20231031	1.75	N	034020	5000	32028 억	135939178	N	N	2949	N	N
23	20240828	110417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18620	760	2	4.26	102138854310	5504866	195.14	17780	18800	17730	23200	12510	17860	18554.36	21.22	0	420973	18413	18136	17593	17316	16773	18275	17455	32028	5340	5000	13570	10	1	640561146	119272	214.02	1.68	12	0.86	87.00	11114.00	25000	20240718	-25.52	13350	20231031	39.48	25000	-25.52	20240718	14300	30.21	20240125	25000	-25.52	20240718	13350	39.48	20231031	1.75	N	034020	5000	32028 억	135939178	N	N	2949	N	N
24	20240828	100437	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18720	860	2	4.82	82084559080	4424197	156.83	17780	18800	17730	23200	12510	17860	18553.64	21.22	0	485893	18413	18136	17593	17316	16773	18275	17455	32028	5340	5000	13570	10	1	640561146	119913	215.17	1.68	12	0.69	87.00	11114.00	25000	20240718	-25.12	13350	20231031	40.22	25000	-25.12	20240718	14300	30.91	20240125	25000	-25.12	20240718	13350	40.22	20231031	1.75	N	034020	5000	32028 억	135939178	N	N	2949	N	N
25	20240828	090423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18500	640	2	3.58	12507406110	681672	24.16	17780	18650	17730	23200	12510	17860	18348.53	21.22	0	191642	18413	18136	17593	17316	16773	18275	17455	32028	5340	5000	13570	10	1	640561146	118504	212.64	1.66	12	0.11	87.00	11114.00	25000	20240718	-26.00	13350	20231031	38.58	25000	-26.00	20240718	14300	29.37	20240125	25000	-26.00	20240718	13350	38.58	20231031	1.75	N	034020	5000	32028 억	135939178	N	N	2949	N	N
26	20240827	160416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17860	430	2	2.47	48461488050	2767843	85.56	17250	17870	17050	22650	12210	17430	17507.89	21.17	0	245055	18350	17890	17560	17100	16770	17725	16935	32028	5220	5000	13240	10	1	640561146	114404	205.29	1.61	12	0.43	87.00	11114.00	25000	20240718	-28.56	13350	20231031	33.78	25000	-28.56	20240718	14300	24.90	20240125	25000	-28.56	20240718	13350	33.78	20231031	1.76	N	034020	5000	32028 억	135624838	N	N	2949	N	N
27	20240827	150417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17850	420	2	2.41	44407140580	2540765	78.54	17250	17870	17050	22650	12210	17430	17477.87	21.17	0	264140	18350	17890	17560	17100	16770	17725	16935	32028	5220	5000	13240	10	1	640561146	114340	205.17	1.61	12	0.40	87.00	11114.00	25000	20240718	-28.60	13350	20231031	33.71	25000	-28.60	20240718	14300	24.83	20240125	25000	-28.60	20240718	13350	33.71	20231031	1.76	N	034020	5000	32028 억	135624838	N	N	5291	N	N
28	20240827	140418	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17790	360	2	2.07	40430333410	2317412	71.64	17250	17870	17050	22650	12210	17430	17446.33	21.17	0	244841	18350	17890	17560	17100	16770	17725	16935	32028	5220	5000	13240	10	1	640561146	113956	204.48	1.60	12	0.36	87.00	11114.00	25000	20240718	-28.84	13350	20231031	33.26	25000	-28.84	20240718	14300	24.41	20240125	25000	-28.84	20240718	13350	33.26	20231031	1.76	N	034020	5000	32028 억	135624838	N	N	5291	N	N
29	20240827	130418	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17690	260	2	1.49	33607586630	1934089	59.79	17250	17720	17050	22650	12210	17430	17376.43	21.17	0	212639	18350	17890	17560	17100	16770	17725	16935	32028	5220	5000	13240	10	1	640561146	113315	203.33	1.59	12	0.30	87.00	11114.00	25000	20240718	-29.24	13350	20231031	32.51	25000	-29.24	20240718	14300	23.71	20240125	25000	-29.24	20240718	13350	32.51	20231031	1.76	N	034020	5000	32028 억	135624838	N	N	5291	N	N
30	20240827	120421	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17570	140	2	0.80	28187948860	1626859	50.29	17250	17590	17050	22650	12210	17430	17326.58	21.17	0	179997	18350	17890	17560	17100	16770	17725	16935	32028	5220	5000	13240	10	1	640561146	112547	201.95	1.58	12	0.25	87.00	11114.00	25000	20240718	-29.72	13350	20231031	31.61	25000	-29.72	20240718	14300	22.87	20240125	25000	-29.72	20240718	13350	31.61	20231031	1.76	N	034020	5000	32028 억	135624838	N	N	5291	N	N
31	20240827	110419	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17510	80	2	0.46	24515873510	1417571	43.82	17250	17570	17050	22650	12210	17430	17294.24	21.17	0	172804	18350	17890	17560	17100	16770	17725	16935	32028	5220	5000	13240	10	1	640561146	112162	201.26	1.58	12	0.22	87.00	11114.00	25000	20240718	-29.96	13350	20231031	31.16	25000	-29.96	20240718	14300	22.45	20240125	25000	-29.96	20240718	13350	31.16	20231031	1.76	N	034020	5000	32028 억	135624838	N	N	5291	N	N
32	20240827	100415	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17380	-50	5	-0.29	16952769700	984774	30.44	17250	17380	17050	22650	12210	17430	17214.79	21.17	0	171037	18350	17890	17560	17100	16770	17725	16935	32028	5220	5000	13240	10	1	640561146	111330	199.77	1.56	12	0.15	87.00	11114.00	25000	20240718	-30.48	13350	20231031	30.19	25000	-30.48	20240718	14300	21.54	20240125	25000	-30.48	20240718	13350	30.19	20231031	1.76	N	034020	5000	32028 억	135624838	N	N	5291	N	N
33	20240827	090416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17270	-160	5	-0.92	3367813040	195076	6.03	17250	17370	17220	22650	12210	17430	17263.75	21.17	0	80572	18350	17890	17560	17100	16770	17725	16935	32028	5220	5000	13240	10	1	640561146	110625	198.51	1.55	12	0.03	87.00	11114.00	25000	20240718	-30.92	13350	20231031	29.36	25000	-30.92	20240718	14300	20.77	20240125	25000	-30.92	20240718	13350	29.36	20231031	1.76	N	034020	5000	32028 억	135624838	N	N	5291	N	N
34	20240826	160413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17430	-580	5	-3.22	55921214950	3205703	148.54	18010	18020	17230	23400	12610	18010	17443.31	21.26	0	-425482	18416	18212	17906	17702	17396	18315	17805	32028	5390	5000	13680	10	1	640561146	111650	200.34	1.57	12	0.50	87.00	11114.00	25000	20240718	-30.28	13350	20231031	30.56	25000	-30.28	20240718	14300	21.89	20240125	25000	-30.28	20240718	13350	30.56	20231031	1.74	N	034020	5000	32028 억	136181408	N	N	5291	N	N
35	20240826	150416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17420	-590	5	-3.28	52228483290	2993814	138.72	18010	18020	17230	23400	12610	18010	17444.38	21.26	0	-455010	18416	18212	17906	17702	17396	18315	17805	32028	5390	5000	13680	10	1	640561146	111586	200.23	1.57	12	0.47	87.00	11114.00	25000	20240718	-30.32	13350	20231031	30.49	25000	-30.32	20240718	14300	21.82	20240125	25000	-30.32	20240718	13350	30.49	20231031	1.74	N	034020	5000	32028 억	136181408	N	N	483	N	N
36	20240826	140416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17390	-620	5	-3.44	47212607650	2705317	125.36	18010	18020	17230	23400	12610	18010	17450.60	21.26	0	-480733	18416	18212	17906	17702	17396	18315	17805	32028	5390	5000	13680	10	1	640561146	111394	199.89	1.56	12	0.42	87.00	11114.00	25000	20240718	-30.44	13350	20231031	30.26	25000	-30.44	20240718	14300	21.61	20240125	25000	-30.44	20240718	13350	30.26	20231031	1.74	N	034020	5000	32028 억	136181408	N	N	483	N	N
37	20240826	130419	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17410	-600	5	-3.33	43620077130	2499386	115.81	18010	18020	17230	23400	12610	18010	17451.03	21.26	0	-497372	18416	18212	17906	17702	17396	18315	17805	32028	5390	5000	13680	10	1	640561146	111522	200.11	1.57	12	0.39	87.00	11114.00	25000	20240718	-30.36	13350	20231031	30.41	25000	-30.36	20240718	14300	21.75	20240125	25000	-30.36	20240718	13350	30.41	20231031	1.74	N	034020	5000	32028 억	136181408	N	N	483	N	N
38	20240826	120415	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17370	-640	5	-3.55	40720178970	2332596	108.09	18010	18020	17230	23400	12610	18010	17455.66	21.26	0	-495601	18416	18212	17906	17702	17396	18315	17805	32028	5390	5000	13680	10	1	640561146	111265	199.66	1.56	12	0.36	87.00	11114.00	25000	20240718	-30.52	13350	20231031	30.11	25000	-30.52	20240718	14300	21.47	20240125	25000	-30.52	20240718	13350	30.11	20231031	1.74	N	034020	5000	32028 억	136181408	N	N	483	N	N
39	20240826	110417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17420	-590	5	-3.28	37285478160	2135400	98.95	18010	18020	17230	23400	12610	18010	17459.17	21.26	0	-451901	18416	18212	17906	17702	17396	18315	17805	32028	5390	5000	13680	10	1	640561146	111586	200.23	1.57	12	0.33	87.00	11114.00	25000	20240718	-30.32	13350	20231031	30.49	25000	-30.32	20240718	14300	21.82	20240125	25000	-30.32	20240718	13350	30.49	20231031	1.74	N	034020	5000	32028 억	136181408	N	N	483	N	N
40	20240826	100417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17460	-550	5	-3.05	32584891250	1865513	86.44	18010	18020	17230	23400	12610	18010	17465.31	21.26	0	-382885	18416	18212	17906	17702	17396	18315	17805	32028	5390	5000	13680	10	1	640561146	111842	200.69	1.57	12	0.29	87.00	11114.00	25000	20240718	-30.16	13350	20231031	30.79	25000	-30.16	20240718	14300	22.10	20240125	25000	-30.16	20240718	13350	30.79	20231031	1.74	N	034020	5000	32028 억	136181408	N	N	483	N	N
41	20240826	090416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17620	-390	5	-2.17	5855543670	330152	15.30	18010	18020	17600	23400	12610	18010	17731.05	21.26	0	-61336	18416	18212	17906	17702	17396	18315	17805	32028	5390	5000	13680	10	1	640561146	112867	202.53	1.59	12	0.05	87.00	11114.00	25000	20240718	-29.52	13350	20231031	31.99	25000	-29.52	20240718	14300	23.22	20240125	25000	-29.52	20240718	13350	31.99	20231031	1.74	N	034020	5000	32028 억	136181408	N	N	483	N	N
42	20240823	160414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18010	250	2	1.41	38348736890	2134621	115.70	17730	18110	17600	23050	12440	17760	17965.05	21.23	0	22038	18326	18042	17836	17552	17346	17940	17450	32028	5290	5000	13490	10	1	640561146	115365	207.01	1.62	12	0.33	87.00	11114.00	25000	20240718	-27.96	13350	20231031	34.91	25000	-27.96	20240718	14300	25.94	20240125	25000	-27.96	20240718	13350	34.91	20231031	1.74	N	034020	5000	32028 억	135980021	N	N	483	N	N
43	20240823	150416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18050	290	2	1.63	35679561810	1986588	107.68	17730	18110	17600	23050	12440	17760	17960.27	21.23	0	44532	18326	18042	17836	17552	17346	17940	17450	32028	5290	5000	13490	10	1	640561146	115621	207.47	1.62	12	0.31	87.00	11114.00	25000	20240718	-27.80	13350	20231031	35.21	25000	-27.80	20240718	14300	26.22	20240125	25000	-27.80	20240718	13350	35.21	20231031	1.74	N	034020	5000	32028 억	135980021	N	N	1634	N	N
44	20240823	140417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17990	230	2	1.30	31214430230	1739279	94.27	17730	18110	17600	23050	12440	17760	17946.81	21.23	0	39220	18326	18042	17836	17552	17346	17940	17450	32028	5290	5000	13490	10	1	640561146	115237	206.78	1.62	12	0.27	87.00	11114.00	25000	20240718	-28.04	13350	20231031	34.76	25000	-28.04	20240718	14300	25.80	20240125	25000	-28.04	20240718	13350	34.76	20231031	1.74	N	034020	5000	32028 억	135980021	N	N	1634	N	N
45	20240823	130416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18010	250	2	1.41	27454063350	1530657	82.96	17730	18110	17600	23050	12440	17760	17936.18	21.23	0	48587	18326	18042	17836	17552	17346	17940	17450	32028	5290	5000	13490	10	1	640561146	115365	207.01	1.62	12	0.24	87.00	11114.00	25000	20240718	-27.96	13350	20231031	34.91	25000	-27.96	20240718	14300	25.94	20240125	25000	-27.96	20240718	13350	34.91	20231031	1.74	N	034020	5000	32028 억	135980021	N	N	1634	N	N
46	20240823	120415	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17900	140	2	0.79	24074659460	1342725	72.78	17730	18110	17600	23050	12440	17760	17929.76	21.23	0	18721	18326	18042	17836	17552	17346	17940	17450	32028	5290	5000	13490	10	1	640561146	114660	205.75	1.61	12	0.21	87.00	11114.00	25000	20240718	-28.40	13350	20231031	34.08	25000	-28.40	20240718	14300	25.17	20240125	25000	-28.40	20240718	13350	34.08	20231031	1.74	N	034020	5000	32028 억	135980021	N	N	1634	N	N
47	20240823	110414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17840	80	2	0.45	21629391440	1206124	65.37	17730	18110	17600	23050	12440	17760	17933.04	21.23	0	42495	18326	18042	17836	17552	17346	17940	17450	32028	5290	5000	13490	10	1	640561146	114276	205.06	1.61	12	0.19	87.00	11114.00	25000	20240718	-28.64	13350	20231031	33.63	25000	-28.64	20240718	14300	24.76	20240125	25000	-28.64	20240718	13350	33.63	20231031	1.74	N	034020	5000	32028 억	135980021	N	N	1634	N	N
48	20240823	100414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17930	170	2	0.96	17227080150	959381	52.00	17730	18110	17600	23050	12440	17760	17956.55	21.23	0	91455	18326	18042	17836	17552	17346	17940	17450	32028	5290	5000	13490	10	1	640561146	114853	206.09	1.61	12	0.15	87.00	11114.00	25000	20240718	-28.28	13350	20231031	34.31	25000	-28.28	20240718	14300	25.38	20240125	25000	-28.28	20240718	13350	34.31	20231031	1.74	N	034020	5000	32028 억	135980021	N	N	1634	N	N
49	20240823	090416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17930	170	2	0.96	3027850270	170059	9.22	17730	17950	17600	23050	12440	17760	17804.82	21.23	0	52897	18326	18042	17836	17552	17346	17940	17450	32028	5290	5000	13490	10	1	640561146	114853	206.09	1.61	12	0.03	87.00	11114.00	25000	20240718	-28.28	13350	20231031	34.31	25000	-28.28	20240718	14300	25.38	20240125	25000	-28.28	20240718	13350	34.31	20231031	1.74	N	034020	5000	32028 억	135980021	N	N	1634	N	N
50	20240822	160413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17760	-280	5	-1.55	32407439770	1819957	81.25	18060	18120	17630	23450	12630	18040	17806.48	21.25	0	-53953	18413	18226	17913	17726	17413	18320	17820	32028	5410	5000	13710	10	1	640561146	113764	204.14	1.60	12	0.28	87.00	11114.00	25000	20240718	-28.96	13350	20231031	33.03	25000	-28.96	20240718	14300	24.20	20240125	25000	-28.96	20240718	13350	33.03	20231031	1.70	N	034020	5000	32028 억	136131907	N	N	1634	N	N
51	20240822	150416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17740	-300	5	-1.66	28858171950	1619968	72.32	18060	18120	17630	23450	12630	18040	17813.63	21.25	0	-111942	18413	18226	17913	17726	17413	18320	17820	32028	5410	5000	13710	10	1	640561146	113636	203.91	1.60	12	0.25	87.00	11114.00	25000	20240718	-29.04	13350	20231031	32.88	25000	-29.04	20240718	14300	24.06	20240125	25000	-29.04	20240718	13350	32.88	20231031	1.70	N	034020	5000	32028 억	136131907	N	N	311	N	N
52	20240822	140416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17670	-370	5	-2.05	25306809850	1419700	63.38	18060	18120	17630	23450	12630	18040	17825.02	21.25	0	-151697	18413	18226	17913	17726	17413	18320	17820	32028	5410	5000	13710	10	1	640561146	113187	203.10	1.59	12	0.22	87.00	11114.00	25000	20240718	-29.32	13350	20231031	32.36	25000	-29.32	20240718	14300	23.57	20240125	25000	-29.32	20240718	13350	32.36	20231031	1.70	N	034020	5000	32028 억	136131907	N	N	311	N	N
53	20240822	130415	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17680	-360	5	-2.00	22415322310	1256057	56.07	18060	18120	17630	23450	12630	18040	17845.33	21.25	0	-143221	18413	18226	17913	17726	17413	18320	17820	32028	5410	5000	13710	10	1	640561146	113251	203.22	1.59	12	0.20	87.00	11114.00	25000	20240718	-29.28	13350	20231031	32.43	25000	-29.28	20240718	14300	23.64	20240125	25000	-29.28	20240718	13350	32.43	20231031	1.70	N	034020	5000	32028 억	136131907	N	N	311	N	N
54	20240822	120418	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17740	-300	5	-1.66	17854171560	998004	44.55	18060	18120	17690	23450	12630	18040	17889.44	21.25	0	-116628	18413	18226	17913	17726	17413	18320	17820	32028	5410	5000	13710	10	1	640561146	113636	203.91	1.60	12	0.16	87.00	11114.00	25000	20240718	-29.04	13350	20231031	32.88	25000	-29.04	20240718	14300	24.06	20240125	25000	-29.04	20240718	13350	32.88	20231031	1.70	N	034020	5000	32028 억	136131907	N	N	311	N	N
55	20240822	110414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17840	-200	5	-1.11	13114109480	731076	32.64	18060	18120	17820	23450	12630	18040	17937.69	21.25	0	-43180	18413	18226	17913	17726	17413	18320	17820	32028	5410	5000	13710	10	1	640561146	114276	205.06	1.61	12	0.11	87.00	11114.00	25000	20240718	-28.64	13350	20231031	33.63	25000	-28.64	20240718	14300	24.76	20240125	25000	-28.64	20240718	13350	33.63	20231031	1.70	N	034020	5000	32028 억	136131907	N	N	311	N	N
56	20240822	100415	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17930	-110	5	-0.61	8800016730	489995	21.87	18060	18120	17860	23450	12630	18040	17958.92	21.25	0	-18054	18413	18226	17913	17726	17413	18320	17820	32028	5410	5000	13710	10	1	640561146	114853	206.09	1.61	12	0.08	87.00	11114.00	25000	20240718	-28.28	13350	20231031	34.31	25000	-28.28	20240718	14300	25.38	20240125	25000	-28.28	20240718	13350	34.31	20231031	1.70	N	034020	5000	32028 억	136131907	N	N	311	N	N
57	20240822	090413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18000	-40	5	-0.22	1436081140	79597	3.55	18060	18120	18000	23450	12630	18040	18041.97	21.25	0	-6015	18413	18226	17913	17726	17413	18320	17820	32028	5410	5000	13710	10	1	640561146	115301	206.90	1.62	12	0.01	87.00	11114.00	25000	20240718	-28.00	13350	20231031	34.83	25000	-28.00	20240718	14300	25.87	20240125	25000	-28.00	20240718	13350	34.83	20231031	1.70	N	034020	5000	32028 억	136131907	N	N	311	N	N
58	20240821	160414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18040	70	2	0.39	39657286080	2218901	74.69	17840	18100	17600	23350	12580	17970	17872.14	21.25	0	-31910	18483	18226	18093	17836	17703	18160	17770	32028	5380	5000	13650	10	1	640561146	115557	207.36	1.62	12	0.35	87.00	11114.00	25000	20240718	-27.84	13350	20231031	35.13	25000	-27.84	20240718	14300	26.15	20240125	25000	-27.84	20240718	13350	35.13	20231031	1.67	N	034020	5000	32028 억	136129226	N	N	311	N	N
59	20240821	150416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18040	70	2	0.39	36330764020	2034476	68.49	17840	18100	17600	23350	12580	17970	17857.50	21.25	0	-49280	18483	18226	18093	17836	17703	18160	17770	32028	5380	5000	13650	10	1	640561146	115557	207.36	1.62	12	0.32	87.00	11114.00	25000	20240718	-27.84	13350	20231031	35.13	25000	-27.84	20240718	14300	26.15	20240125	25000	-27.84	20240718	13350	35.13	20231031	1.67	N	034020	5000	32028 억	136129226	N	N	12320	N	N
60	20240821	140413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17880	-90	5	-0.50	29414449590	1650880	55.57	17840	18000	17600	23350	12580	17970	17817.34	21.25	0	10451	18483	18226	18093	17836	17703	18160	17770	32028	5380	5000	13650	10	1	640561146	114532	205.52	1.61	12	0.26	87.00	11114.00	25000	20240718	-28.48	13350	20231031	33.93	25000	-28.48	20240718	14300	25.03	20240125	25000	-28.48	20240718	13350	33.93	20231031	1.67	N	034020	5000	32028 억	136129226	N	N	12320	N	N
61	20240821	130415	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17910	-60	5	-0.33	26324523240	1478204	49.76	17840	18000	17600	23350	12580	17970	17808.34	21.25	0	27883	18483	18226	18093	17836	17703	18160	17770	32028	5380	5000	13650	10	1	640561146	114725	205.86	1.61	12	0.23	87.00	11114.00	25000	20240718	-28.36	13350	20231031	34.16	25000	-28.36	20240718	14300	25.24	20240125	25000	-28.36	20240718	13350	34.16	20231031	1.67	N	034020	5000	32028 억	136129226	N	N	12320	N	N
62	20240821	120418	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17850	-120	5	-0.67	22362946940	1257346	42.33	17840	17930	17600	23350	12580	17970	17785.69	21.25	0	41610	18483	18226	18093	17836	17703	18160	17770	32028	5380	5000	13650	10	1	640561146	114340	205.17	1.61	12	0.20	87.00	11114.00	25000	20240718	-28.60	13350	20231031	33.71	25000	-28.60	20240718	14300	24.83	20240125	25000	-28.60	20240718	13350	33.71	20231031	1.67	N	034020	5000	32028 억	136129226	N	N	12320	N	N
63	20240821	110413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17800	-170	5	-0.95	18645342340	1048996	35.31	17840	17900	17600	23350	12580	17970	17774.28	21.25	0	17333	18483	18226	18093	17836	17703	18160	17770	32028	5380	5000	13650	10	1	640561146	114020	204.60	1.60	12	0.16	87.00	11114.00	25000	20240718	-28.80	13350	20231031	33.33	25000	-28.80	20240718	14300	24.48	20240125	25000	-28.80	20240718	13350	33.33	20231031	1.67	N	034020	5000	32028 억	136129226	N	N	12320	N	N
64	20240821	100417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17860	-110	5	-0.61	14170822130	797553	26.85	17840	17900	17600	23350	12580	17970	17767.62	21.25	0	6724	18483	18226	18093	17836	17703	18160	17770	32028	5380	5000	13650	10	1	640561146	114404	205.29	1.61	12	0.12	87.00	11114.00	25000	20240718	-28.56	13350	20231031	33.78	25000	-28.56	20240718	14300	24.90	20240125	25000	-28.56	20240718	13350	33.78	20231031	1.67	N	034020	5000	32028 억	136129226	N	N	12320	N	N
65	20240821	090414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17720	-250	5	-1.39	3073382520	173288	5.83	17840	17850	17600	23350	12580	17970	17734.34	21.25	0	-34065	18483	18226	18093	17836	17703	18160	17770	32028	5380	5000	13650	10	1	640561146	113507	203.68	1.59	12	0.03	87.00	11114.00	25000	20240718	-29.12	13350	20231031	32.73	25000	-29.12	20240718	14300	23.92	20240125	25000	-29.12	20240718	13350	32.73	20231031	1.67	N	034020	5000	32028 억	136129226	N	N	12320	N	N
66	20240820	160409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17970	-260	5	-1.43	53199722450	2946716	93.44	18350	18350	17960	23650	12770	18230	18054.21	21.31	0	-391953	19156	18692	18426	17962	17696	18560	17830	32028	5420	5000	13850	10	1	640561146	115109	206.55	1.62	12	0.46	87.00	11114.00	25000	20240718	-28.12	13350	20231031	34.61	25000	-28.12	20240718	14300	25.66	20240125	25000	-28.12	20240718	13350	34.61	20231031	1.70	N	034020	5000	32028 억	136523602	N	N	12320	N	N
67	20240820	150413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18000	-230	5	-1.26	48706840520	2696848	85.51	18350	18350	17960	23650	12770	18230	18060.63	21.31	0	-344957	19156	18692	18426	17962	17696	18560	17830	32028	5420	5000	13850	10	1	640561146	115301	206.90	1.62	12	0.42	87.00	11114.00	25000	20240718	-28.00	13350	20231031	34.83	25000	-28.00	20240718	14300	25.87	20240125	25000	-28.00	20240718	13350	34.83	20231031	1.70	N	034020	5000	32028 억	136523602	N	N	360	N	N
68	20240820	140414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18000	-230	5	-1.26	43049812350	2382573	75.55	18350	18350	17960	23650	12770	18230	18068.59	21.31	0	-345362	19156	18692	18426	17962	17696	18560	17830	32028	5420	5000	13850	10	1	640561146	115301	206.90	1.62	12	0.37	87.00	11114.00	25000	20240718	-28.00	13350	20231031	34.83	25000	-28.00	20240718	14300	25.87	20240125	25000	-28.00	20240718	13350	34.83	20231031	1.70	N	034020	5000	32028 억	136523602	N	N	360	N	N
69	20240820	130413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17990	-240	5	-1.32	38876399590	2150649	68.20	18350	18350	17960	23650	12770	18230	18076.56	21.31	0	-319559	19156	18692	18426	17962	17696	18560	17830	32028	5420	5000	13850	10	1	640561146	115237	206.78	1.62	12	0.34	87.00	11114.00	25000	20240718	-28.04	13350	20231031	34.76	25000	-28.04	20240718	14300	25.80	20240125	25000	-28.04	20240718	13350	34.76	20231031	1.70	N	034020	5000	32028 억	136523602	N	N	360	N	N
70	20240820	120414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18120	-110	5	-0.60	31696074900	1751964	55.55	18350	18350	17960	23650	12770	18230	18091.70	21.31	0	-222864	19156	18692	18426	17962	17696	18560	17830	32028	5420	5000	13850	10	1	640561146	116070	208.28	1.63	12	0.27	87.00	11114.00	25000	20240718	-27.52	13350	20231031	35.73	25000	-27.52	20240718	14300	26.71	20240125	25000	-27.52	20240718	13350	35.73	20231031	1.70	N	034020	5000	32028 억	136523602	N	N	360	N	N
71	20240820	110412	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18070	-160	5	-0.88	28725028650	1588034	50.36	18350	18350	17960	23650	12770	18230	18088.38	21.31	0	-220005	19156	18692	18426	17962	17696	18560	17830	32028	5420	5000	13850	10	1	640561146	115749	207.70	1.63	12	0.25	87.00	11114.00	25000	20240718	-27.72	13350	20231031	35.36	25000	-27.72	20240718	14300	26.36	20240125	25000	-27.72	20240718	13350	35.36	20231031	1.70	N	034020	5000	32028 억	136523602	N	N	360	N	N
72	20240820	100410	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18010	-220	5	-1.21	21913531660	1210559	38.39	18350	18350	17960	23650	12770	18230	18101.95	21.31	0	-179035	19156	18692	18426	17962	17696	18560	17830	32028	5420	5000	13850	10	1	640561146	115365	207.01	1.62	12	0.19	87.00	11114.00	25000	20240718	-27.96	13350	20231031	34.91	25000	-27.96	20240718	14300	25.94	20240125	25000	-27.96	20240718	13350	34.91	20231031	1.70	N	034020	5000	32028 억	136523602	N	N	360	N	N
73	20240820	090412	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18250	20	2	0.11	2329196320	127461	4.04	18350	18350	18200	23650	12770	18230	18273.95	21.31	0	-63201	19156	18692	18426	17962	17696	18560	17830	32028	5420	5000	13850	10	1	640561146	116902	209.77	1.64	12	0.02	87.00	11114.00	25000	20240718	-27.00	13350	20231031	36.70	25000	-27.00	20240718	14300	27.62	20240125	25000	-27.00	20240718	13350	36.70	20231031	1.70	N	034020	5000	32028 억	136523602	N	N	360	N	N
74	20240819	160407	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18230	-520	5	-2.77	57652029550	3131748	75.03	18890	18890	18160	24350	13130	18750	18409.13	21.40	0	-539028	19256	19002	18706	18452	18156	19130	18580	32028	5600	5000	14250	10	1	640561146	116774	209.54	1.64	12	0.49	87.00	11114.00	25000	20240718	-27.08	13350	20231031	36.55	25000	-27.08	20240718	14300	27.48	20240125	25000	-27.08	20240718	13350	36.55	20231031	1.70	N	034020	5000	32028 억	137088441	N	N	360	N	N
75	20240819	150409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18210	-540	5	-2.88	52618313710	2855524	68.42	18890	18890	18160	24350	13130	18750	18426.85	21.40	0	-514444	19256	19002	18706	18452	18156	19130	18580	32028	5600	5000	14250	10	1	640561146	116646	209.31	1.64	12	0.45	87.00	11114.00	25000	20240718	-27.16	13350	20231031	36.40	25000	-27.16	20240718	14300	27.34	20240125	25000	-27.16	20240718	13350	36.40	20231031	1.70	N	034020	5000	32028 억	137088441	N	N	4326	N	N
76	20240819	140411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18270	-480	5	-2.56	45229797540	2449847	58.70	18890	18890	18180	24350	13130	18750	18462.29	21.40	0	-477752	19256	19002	18706	18452	18156	19130	18580	32028	5600	5000	14250	10	1	640561146	117031	210.00	1.64	12	0.38	87.00	11114.00	25000	20240718	-26.92	13350	20231031	36.85	25000	-26.92	20240718	14300	27.76	20240125	25000	-26.92	20240718	13350	36.85	20231031	1.70	N	034020	5000	32028 억	137088441	N	N	4326	N	N
77	20240819	130409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18220	-530	5	-2.83	40078179430	2167496	51.93	18890	18890	18210	24350	13130	18750	18490.54	21.40	0	-418994	19256	19002	18706	18452	18156	19130	18580	32028	5600	5000	14250	10	1	640561146	116710	209.43	1.64	12	0.34	87.00	11114.00	25000	20240718	-27.12	13350	20231031	36.48	25000	-27.12	20240718	14300	27.41	20240125	25000	-27.12	20240718	13350	36.48	20231031	1.70	N	034020	5000	32028 억	137088441	N	N	4326	N	N
78	20240819	120408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18400	-350	5	-1.87	29376380920	1583048	37.93	18890	18890	18360	24350	13130	18750	18556.85	21.40	0	-239346	19256	19002	18706	18452	18156	19130	18580	32028	5600	5000	14250	10	1	640561146	117863	211.49	1.66	12	0.25	87.00	11114.00	25000	20240718	-26.40	13350	20231031	37.83	25000	-26.40	20240718	14300	28.67	20240125	25000	-26.40	20240718	13350	37.83	20231031	1.70	N	034020	5000	32028 억	137088441	N	N	4326	N	N
79	20240819	110410	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18480	-270	5	-1.44	25642149410	1380208	33.07	18890	18890	18360	24350	13130	18750	18578.47	21.40	0	-213015	19256	19002	18706	18452	18156	19130	18580	32028	5600	5000	14250	10	1	640561146	118376	212.41	1.66	12	0.22	87.00	11114.00	25000	20240718	-26.08	13350	20231031	38.43	25000	-26.08	20240718	14300	29.23	20240125	25000	-26.08	20240718	13350	38.43	20231031	1.70	N	034020	5000	32028 억	137088441	N	N	4326	N	N
80	20240819	100409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18440	-310	5	-1.65	18182703960	975491	23.37	18890	18890	18440	24350	13130	18750	18639.54	21.40	0	-205579	19256	19002	18706	18452	18156	19130	18580	32028	5600	5000	14250	10	1	640561146	118119	211.95	1.66	12	0.15	87.00	11114.00	25000	20240718	-26.24	13350	20231031	38.13	25000	-26.24	20240718	14300	28.95	20240125	25000	-26.24	20240718	13350	38.13	20231031	1.70	N	034020	5000	32028 억	137088441	N	N	4326	N	N
81	20240819	090411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18630	-120	5	-0.64	4245945410	226316	5.42	18890	18890	18550	24350	13130	18750	18761.14	21.40	0	-51947	19256	19002	18706	18452	18156	19130	18580	32028	5600	5000	14250	10	1	640561146	119337	214.14	1.68	12	0.04	87.00	11114.00	25000	20240718	-25.48	13350	20231031	39.55	25000	-25.48	20240718	14300	30.28	20240125	25000	-25.48	20240718	13350	39.55	20231031	1.70	N	034020	5000	32028 억	137088441	N	N	4326	N	N
82	20240816	160406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18750	580	2	3.19	77289269630	4121278	211.40	18410	18960	18410	23600	12720	18170	18753.73	21.27	0	884660	18616	18392	18246	18022	17876	18320	17950	32028	5430	5000	13800	10	1	640561146	120105	215.52	1.69	12	0.64	87.00	11114.00	25000	20240718	-25.00	13350	20231031	40.45	25000	-25.00	20240718	14300	31.12	20240125	25000	-25.00	20240718	13350	40.45	20231031	1.68	N	034020	5000	32028 억	136249962	N	N	4326	N	N
83	20240816	150408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18790	620	2	3.41	72859569910	3885096	199.28	18410	18960	18410	23600	12720	18170	18753.61	21.27	0	890222	18616	18392	18246	18022	17876	18320	17950	32028	5430	5000	13800	10	1	640561146	120361	215.98	1.69	12	0.61	87.00	11114.00	25000	20240718	-24.84	13350	20231031	40.75	25000	-24.84	20240718	14300	31.40	20240125	25000	-24.84	20240718	13350	40.75	20231031	1.68	N	034020	5000	32028 억	136249962	N	N	3403	N	N
84	20240816	140409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18730	560	2	3.08	69187459110	3689358	189.24	18410	18960	18410	23600	12720	18170	18753.25	21.27	0	884510	18616	18392	18246	18022	17876	18320	17950	32028	5430	5000	13800	10	1	640561146	119977	215.29	1.69	12	0.58	87.00	11114.00	25000	20240718	-25.08	13350	20231031	40.30	25000	-25.08	20240718	14300	30.98	20240125	25000	-25.08	20240718	13350	40.30	20231031	1.68	N	034020	5000	32028 억	136249962	N	N	3403	N	N
85	20240816	130411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18830	660	2	3.63	64042157310	3415804	175.21	18410	18960	18410	23600	12720	18170	18748.78	21.27	0	874569	18616	18392	18246	18022	17876	18320	17950	32028	5430	5000	13800	10	1	640561146	120618	216.44	1.69	12	0.53	87.00	11114.00	25000	20240718	-24.68	13350	20231031	41.05	25000	-24.68	20240718	14300	31.68	20240125	25000	-24.68	20240718	13350	41.05	20231031	1.68	N	034020	5000	32028 억	136249962	N	N	3403	N	N
86	20240816	120409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18870	700	2	3.85	61114229180	3260505	167.24	18410	18960	18410	23600	12720	18170	18743.79	21.27	0	862842	18616	18392	18246	18022	17876	18320	17950	32028	5430	5000	13800	10	1	640561146	120874	216.90	1.70	12	0.51	87.00	11114.00	25000	20240718	-24.52	13350	20231031	41.35	25000	-24.52	20240718	14300	31.96	20240125	25000	-24.52	20240718	13350	41.35	20231031	1.68	N	034020	5000	32028 억	136249962	N	N	3403	N	N
87	20240816	110411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18950	780	2	4.29	55053590220	2938934	150.75	18410	18960	18410	23600	12720	18170	18732.50	21.27	0	824273	18616	18392	18246	18022	17876	18320	17950	32028	5430	5000	13800	10	1	640561146	121386	217.82	1.71	12	0.46	87.00	11114.00	25000	20240718	-24.20	13350	20231031	41.95	25000	-24.20	20240718	14300	32.52	20240125	25000	-24.20	20240718	13350	41.95	20231031	1.68	N	034020	5000	32028 억	136249962	N	N	3403	N	N
88	20240816	100408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18810	640	2	3.52	41314677700	2209524	113.34	18410	18900	18410	23600	12720	18170	18698.45	21.27	0	592529	18616	18392	18246	18022	17876	18320	17950	32028	5430	5000	13800	10	1	640561146	120490	216.21	1.69	12	0.34	87.00	11114.00	25000	20240718	-24.76	13350	20231031	40.90	25000	-24.76	20240718	14300	31.54	20240125	25000	-24.76	20240718	13350	40.90	20231031	1.68	N	034020	5000	32028 억	136249962	N	N	3403	N	N
89	20240816	090408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18470	300	2	1.65	6249759650	337599	17.32	18410	18600	18410	23600	12720	18170	18512.38	21.27	0	143934	18616	18392	18246	18022	17876	18320	17950	32028	5430	5000	13800	10	1	640561146	118312	212.30	1.66	12	0.05	87.00	11114.00	25000	20240718	-26.12	13350	20231031	38.35	25000	-26.12	20240718	14300	29.16	20240125	25000	-26.12	20240718	13350	38.35	20231031	1.68	N	034020	5000	32028 억	136249962	N	N	3403	N	N
90	20240814	160410	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18170	20	2	0.11	35073145060	1925473	63.19	18440	18470	18100	23550	12710	18150	18215.40	21.27	0	1673	18903	18526	18323	17946	17743	18425	17845	32028	5400	5000	13790	10	1	640561146	116390	208.85	1.63	12	0.30	87.00	11114.00	25000	20240718	-27.32	13350	20231031	36.10	25000	-27.32	20240718	14300	27.06	20240125	25000	-27.32	20240718	13350	36.10	20231031	1.71	N	034020	5000	32028 억	136258383	N	N	3403	N	N
91	20240814	150408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18210	60	2	0.33	30563207680	1677461	55.05	18440	18470	18100	23550	12710	18150	18219.92	21.27	0	-51085	18903	18526	18323	17946	17743	18425	17845	32028	5400	5000	13790	10	1	640561146	116646	209.31	1.64	12	0.26	87.00	11114.00	25000	20240718	-27.16	13350	20231031	36.40	25000	-27.16	20240718	14300	27.34	20240125	25000	-27.16	20240718	13350	36.40	20231031	1.71	N	034020	5000	32028 억	136258383	N	N	4341	N	N
92	20240814	140414	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18140	-10	5	-0.06	26662459030	1463162	48.02	18440	18470	18100	23550	12710	18150	18222.49	21.27	0	-85190	18903	18526	18323	17946	17743	18425	17845	32028	5400	5000	13790	10	1	640561146	116198	208.51	1.63	12	0.23	87.00	11114.00	25000	20240718	-27.44	13350	20231031	35.88	25000	-27.44	20240718	14300	26.85	20240125	25000	-27.44	20240718	13350	35.88	20231031	1.71	N	034020	5000	32028 억	136258383	N	N	4341	N	N
93	20240814	130410	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18170	20	2	0.11	23249387410	1274912	41.84	18440	18470	18110	23550	12710	18150	18236.07	21.27	0	-43509	18903	18526	18323	17946	17743	18425	17845	32028	5400	5000	13790	10	1	640561146	116390	208.85	1.63	12	0.20	87.00	11114.00	25000	20240718	-27.32	13350	20231031	36.10	25000	-27.32	20240718	14300	27.06	20240125	25000	-27.32	20240718	13350	36.10	20231031	1.71	N	034020	5000	32028 억	136258383	N	N	4341	N	N
94	20240814	120409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18130	-20	5	-0.11	20222189760	1107999	36.36	18440	18470	18120	23550	12710	18150	18251.09	21.27	0	-37583	18903	18526	18323	17946	17743	18425	17845	32028	5400	5000	13790	10	1	640561146	116134	208.39	1.63	12	0.17	87.00	11114.00	25000	20240718	-27.48	13350	20231031	35.81	25000	-27.48	20240718	14300	26.78	20240125	25000	-27.48	20240718	13350	35.81	20231031	1.71	N	034020	5000	32028 억	136258383	N	N	4341	N	N
95	20240814	110406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18220	70	2	0.39	16534949520	905031	29.70	18440	18470	18160	23550	12710	18150	18270.04	21.27	0	4275	18903	18526	18323	17946	17743	18425	17845	32028	5400	5000	13790	10	1	640561146	116710	209.43	1.64	12	0.14	87.00	11114.00	25000	20240718	-27.12	13350	20231031	36.48	25000	-27.12	20240718	14300	27.41	20240125	25000	-27.12	20240718	13350	36.48	20231031	1.71	N	034020	5000	32028 억	136258383	N	N	4341	N	N
96	20240814	100406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18200	50	2	0.28	12028394840	657520	21.58	18440	18470	18170	23550	12710	18150	18293.58	21.27	0	-57897	18903	18526	18323	17946	17743	18425	17845	32028	5400	5000	13790	10	1	640561146	116582	209.20	1.64	12	0.10	87.00	11114.00	25000	20240718	-27.20	13350	20231031	36.33	25000	-27.20	20240718	14300	27.27	20240125	25000	-27.20	20240718	13350	36.33	20231031	1.71	N	034020	5000	32028 억	136258383	N	N	4341	N	N
97	20240814	090437	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18320	170	2	0.94	3086378500	167875	5.51	18440	18470	18270	23550	12710	18150	18384.98	21.27	0	-42644	18903	18526	18323	17946	17743	18425	17845	32028	5400	5000	13790	10	1	640561146	117351	210.57	1.65	12	0.03	87.00	11114.00	25000	20240718	-26.72	13350	20231031	37.23	25000	-26.72	20240718	14300	28.11	20240125	25000	-26.72	20240718	13350	37.23	20231031	1.71	N	034020	5000	32028 억	136258383	N	N	4341	N	N
98	20240813	160403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18150	-190	5	-1.04	55370895410	3014478	89.92	18450	18700	18120	23800	12840	18340	18368.64	21.28	0	-71805	18953	18646	18183	17876	17413	18800	18030	32028	5460	5000	13930	10	1	640561146	116262	208.62	1.63	12	0.47	87.00	11114.00	25000	20240718	-27.40	13350	20231031	35.96	25000	-27.40	20240718	14300	26.92	20240125	25000	-27.40	20240718	13350	35.96	20231031	1.70	N	034020	5000	32028 억	136328333	N	N	4341	N	N
99	20240813	150405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18300	-40	5	-0.22	49751644360	2705475	80.71	18450	18700	18170	23800	12840	18340	18389.26	21.28	0	-55779	18953	18646	18183	17876	17413	18800	18030	32028	5460	5000	13930	10	1	640561146	117223	210.34	1.65	12	0.42	87.00	11114.00	25000	20240718	-26.80	13350	20231031	37.08	25000	-26.80	20240718	14300	27.97	20240125	25000	-26.80	20240718	13350	37.08	20231031	1.70	N	034020	5000	32028 억	136328333	N	N	1978	N	N
100	20240813	140405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18240	-100	5	-0.55	46781364700	2543081	75.86	18450	18700	18170	23800	12840	18340	18395.56	21.28	0	-71108	18953	18646	18183	17876	17413	18800	18030	32028	5460	5000	13930	10	1	640561146	116838	209.66	1.64	12	0.40	87.00	11114.00	25000	20240718	-27.04	13350	20231031	36.63	25000	-27.04	20240718	14300	27.55	20240125	25000	-27.04	20240718	13350	36.63	20231031	1.70	N	034020	5000	32028 억	136328333	N	N	1978	N	N
101	20240813	130406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18250	-90	5	-0.49	43879227460	2384017	71.12	18450	18700	18170	23800	12840	18340	18405.60	21.28	0	-54570	18953	18646	18183	17876	17413	18800	18030	32028	5460	5000	13930	10	1	640561146	116902	209.77	1.64	12	0.37	87.00	11114.00	25000	20240718	-27.00	13350	20231031	36.70	25000	-27.00	20240718	14300	27.62	20240125	25000	-27.00	20240718	13350	36.70	20231031	1.70	N	034020	5000	32028 억	136328333	N	N	1978	N	N
102	20240813	120404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18280	-60	5	-0.33	41099702280	2232222	66.59	18450	18700	18170	23800	12840	18340	18412.04	21.28	0	-55451	18953	18646	18183	17876	17413	18800	18030	32028	5460	5000	13930	10	1	640561146	117095	210.11	1.64	12	0.35	87.00	11114.00	25000	20240718	-26.88	13350	20231031	36.93	25000	-26.88	20240718	14300	27.83	20240125	25000	-26.88	20240718	13350	36.93	20231031	1.70	N	034020	5000	32028 억	136328333	N	N	1978	N	N
103	20240813	110403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18260	-80	5	-0.44	37406736080	2029832	60.55	18450	18700	18170	23800	12840	18340	18428.52	21.28	0	-66438	18953	18646	18183	17876	17413	18800	18030	32028	5460	5000	13930	10	1	640561146	116966	209.89	1.64	12	0.32	87.00	11114.00	25000	20240718	-26.96	13350	20231031	36.78	25000	-26.96	20240718	14300	27.69	20240125	25000	-26.96	20240718	13350	36.78	20231031	1.70	N	034020	5000	32028 억	136328333	N	N	1978	N	N
104	20240813	100401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18400	60	2	0.33	26133055590	1413846	42.18	18450	18700	18340	23800	12840	18340	18483.73	21.28	0	14920	18953	18646	18183	17876	17413	18800	18030	32028	5460	5000	13930	10	1	640561146	117863	211.49	1.66	12	0.22	87.00	11114.00	25000	20240718	-26.40	13350	20231031	37.83	25000	-26.40	20240718	14300	28.67	20240125	25000	-26.40	20240718	13350	37.83	20231031	1.70	N	034020	5000	32028 억	136328333	N	N	1978	N	N
105	20240813	090404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18510	170	2	0.93	6023810160	324684	9.69	18450	18700	18340	23800	12840	18340	18553.29	21.28	0	-4842	18953	18646	18183	17876	17413	18800	18030	32028	5460	5000	13930	10	1	640561146	118568	212.76	1.67	12	0.05	87.00	11114.00	25000	20240718	-25.96	13350	20231031	38.65	25000	-25.96	20240718	14300	29.44	20240125	25000	-25.96	20240718	13350	38.65	20231031	1.70	N	034020	5000	32028 억	136328333	N	N	1978	N	N
106	20240812	160401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18340	650	2	3.67	60378964300	3316223	118.81	17790	18490	17720	22950	12390	17690	18206.68	21.24	-29	222516	18070	17880	17690	17500	17310	17785	17405	32028	5260	5000	13440	10	1	640561146	117479	210.80	1.65	12	0.52	87.00	11114.00	25000	20240718	-26.64	13350	20231031	37.38	25000	-26.64	20240718	14300	28.25	20240125	25000	-26.64	20240718	13350	37.38	20231031	1.69	N	034020	5000	32028 억	136041927	N	N	1978	N	N
107	20240812	150404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18310	620	2	3.50	56526068140	3106117	111.28	17790	18490	17720	22950	12390	17690	18198.39	21.24	-29	193369	18070	17880	17690	17500	17310	17785	17405	32028	5260	5000	13440	10	1	640561146	117287	210.46	1.65	12	0.48	87.00	11114.00	25000	20240718	-26.76	13350	20231031	37.15	25000	-26.76	20240718	14300	28.04	20240125	25000	-26.76	20240718	13350	37.15	20231031	1.69	N	034020	5000	32028 억	136041927	N	N	4405	N	N
108	20240812	140402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18390	700	2	3.96	51048731250	2807060	100.56	17790	18490	17720	22950	12390	17690	18185.93	21.24	-29	184477	18070	17880	17690	17500	17310	17785	17405	32028	5260	5000	13440	10	1	640561146	117799	211.38	1.65	12	0.44	87.00	11114.00	25000	20240718	-26.44	13350	20231031	37.75	25000	-26.44	20240718	14300	28.60	20240125	25000	-26.44	20240718	13350	37.75	20231031	1.69	N	034020	5000	32028 억	136041927	N	N	4405	N	N
109	20240812	130359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18400	710	2	4.01	45074564240	2482524	88.94	17790	18490	17720	22950	12390	17690	18156.84	21.24	-29	140249	18070	17880	17690	17500	17310	17785	17405	32028	5260	5000	13440	10	1	640561146	117863	211.49	1.66	12	0.39	87.00	11114.00	25000	20240718	-26.40	13350	20231031	37.83	25000	-26.40	20240718	14300	28.67	20240125	25000	-26.40	20240718	13350	37.83	20231031	1.69	N	034020	5000	32028 억	136041927	N	N	4405	N	N
110	20240812	120400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18420	730	2	4.13	39410638930	2174707	77.91	17790	18490	17720	22950	12390	17690	18122.38	21.24	-29	133568	18070	17880	17690	17500	17310	17785	17405	32028	5260	5000	13440	10	1	640561146	117991	211.72	1.66	12	0.34	87.00	11114.00	25000	20240718	-26.32	13350	20231031	37.98	25000	-26.32	20240718	14300	28.81	20240125	25000	-26.32	20240718	13350	37.98	20231031	1.69	N	034020	5000	32028 억	136041927	N	N	4405	N	N
111	20240812	110359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18130	440	2	2.49	24592348950	1365991	48.94	17790	18150	17720	22950	12390	17690	18003.42	21.24	-29	103454	18070	17880	17690	17500	17310	17785	17405	32028	5260	5000	13440	10	1	640561146	116134	208.39	1.63	12	0.21	87.00	11114.00	25000	20240718	-27.48	13350	20231031	35.81	25000	-27.48	20240718	14300	26.78	20240125	25000	-27.48	20240718	13350	35.81	20231031	1.69	N	034020	5000	32028 억	136041927	N	N	4405	N	N
112	20240812	100357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17950	260	2	1.47	17002184380	946342	33.90	17790	18120	17720	22950	12390	17690	17966.37	21.24	-29	27550	18070	17880	17690	17500	17310	17785	17405	32028	5260	5000	13440	10	1	640561146	114981	206.32	1.62	12	0.15	87.00	11114.00	25000	20240718	-28.20	13350	20231031	34.46	25000	-28.20	20240718	14300	25.52	20240125	25000	-28.20	20240718	13350	34.46	20231031	1.69	N	034020	5000	32028 억	136041927	N	N	4405	N	N
113	20240812	090356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17870	180	2	1.02	2956970990	166115	5.95	17790	17900	17720	22950	12390	17690	17801.09	21.24	-29	-31937	18070	17880	17690	17500	17310	17785	17405	32028	5260	5000	13440	10	1	640561146	114468	205.40	1.61	12	0.03	87.00	11114.00	25000	20240718	-28.52	13350	20231031	33.86	25000	-28.52	20240718	14300	24.97	20240125	25000	-28.52	20240718	13350	33.86	20231031	1.69	N	034020	5000	32028 억	136041927	N	N	4405	N	N
114	20240809	160355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17690	150	2	0.86	48694328520	2755823	39.84	17720	17880	17500	22800	12280	17540	17669.62	21.29	0	-307562	18360	17950	17270	16860	16180	18155	17065	32028	5260	5000	13330	10	1	640561146	113315	203.33	1.59	12	0.43	87.00	11114.00	25000	20240718	-29.24	13350	20231031	32.51	25000	-29.24	20240718	14300	23.71	20240125	25000	-29.24	20240718	13350	32.51	20231031	1.68	N	034020	5000	32028 억	136404299	N	N	4404	N	N
115	20240809	150404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17690	150	2	0.86	44834030510	2537667	36.69	17720	17880	17500	22800	12280	17540	17667.48	21.29	0	-359098	18360	17950	17270	16860	16180	18155	17065	32028	5260	5000	13330	10	1	640561146	113315	203.33	1.59	12	0.40	87.00	11114.00	25000	20240718	-29.24	13350	20231031	32.51	25000	-29.24	20240718	14300	23.71	20240125	25000	-29.24	20240718	13350	32.51	20231031	1.68	N	034020	5000	32028 억	136404299	N	N	15336	N	N
116	20240809	140404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17540	0	3	0.00	40505505190	2292201	33.14	17720	17880	17500	22800	12280	17540	17671.08	21.29	0	-383419	18360	17950	17270	16860	16180	18155	17065	32028	5260	5000	13330	10	1	640561146	112354	201.61	1.58	12	0.36	87.00	11114.00	25000	20240718	-29.84	13350	20231031	31.39	25000	-29.84	20240718	14300	22.66	20240125	25000	-29.84	20240718	13350	31.39	20231031	1.68	N	034020	5000	32028 억	136404299	N	N	15336	N	N
117	20240809	130402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17660	120	2	0.68	37705055670	2133048	30.84	17720	17880	17500	22800	12280	17540	17676.69	21.29	0	-361961	18360	17950	17270	16860	16180	18155	17065	32028	5260	5000	13330	10	1	640561146	113123	202.99	1.59	12	0.33	87.00	11114.00	25000	20240718	-29.36	13350	20231031	32.28	25000	-29.36	20240718	14300	23.50	20240125	25000	-29.36	20240718	13350	32.28	20231031	1.68	N	034020	5000	32028 억	136404299	N	N	15336	N	N
118	20240809	120401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17710	170	2	0.97	34584891040	1956272	28.28	17720	17880	17500	22800	12280	17540	17679.07	21.29	0	-349199	18360	17950	17270	16860	16180	18155	17065	32028	5260	5000	13330	10	1	640561146	113443	203.56	1.59	12	0.31	87.00	11114.00	25000	20240718	-29.16	13350	20231031	32.66	25000	-29.16	20240718	14300	23.85	20240125	25000	-29.16	20240718	13350	32.66	20231031	1.68	N	034020	5000	32028 억	136404299	N	N	15336	N	N
119	20240809	110357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17640	100	2	0.57	32021796120	1811306	26.19	17720	17880	17500	22800	12280	17540	17678.94	21.29	0	-349833	18360	17950	17270	16860	16180	18155	17065	32028	5260	5000	13330	10	1	640561146	112995	202.76	1.59	12	0.28	87.00	11114.00	25000	20240718	-29.44	13350	20231031	32.13	25000	-29.44	20240718	14300	23.36	20240125	25000	-29.44	20240718	13350	32.13	20231031	1.68	N	034020	5000	32028 억	136404299	N	N	15336	N	N
120	20240809	100404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17670	130	2	0.74	20688259980	1167659	16.88	17720	17880	17600	22800	12280	17540	17717.91	21.29	0	-260658	18360	17950	17270	16860	16180	18155	17065	32028	5260	5000	13330	10	1	640561146	113187	203.10	1.59	12	0.18	87.00	11114.00	25000	20240718	-29.32	13350	20231031	32.36	25000	-29.32	20240718	14300	23.57	20240125	25000	-29.32	20240718	13350	32.36	20231031	1.68	N	034020	5000	32028 억	136404299	N	N	15336	N	N
121	20240809	090359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17740	200	2	1.14	7136964020	402964	5.83	17720	17810	17600	22800	12280	17540	17711.69	21.29	0	-131898	18360	17950	17270	16860	16180	18155	17065	32028	5260	5000	13330	10	1	640561146	113636	203.91	1.60	12	0.06	87.00	11114.00	25000	20240718	-29.04	13350	20231031	32.88	25000	-29.04	20240718	14300	24.06	20240125	25000	-29.04	20240718	13350	32.88	20231031	1.68	N	034020	5000	32028 억	136404299	N	N	15336	N	N
122	20240808	160353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17540	690	2	4.09	119567429110	6860547	182.84	16610	17680	16590	21900	11800	16850	17428.20	21.23	0	199008	17436	17142	16876	16582	16316	17290	16730	32028	5050	5000	12800	10	1	640561146	112354	201.61	1.58	12	1.07	87.00	11114.00	25000	20240718	-29.84	13350	20231031	31.39	25000	-29.84	20240718	14300	22.66	20240125	25000	-29.84	20240718	13350	31.39	20231031	1.77	N	034020	5000	32028 억	136012027	N	N	15336	N	N
123	20240808	150357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17480	630	2	3.74	104937972500	6026257	160.61	16610	17680	16590	21900	11800	16850	17413.66	21.23	0	71078	17436	17142	16876	16582	16316	17290	16730	32028	5050	5000	12800	10	1	640561146	111970	200.92	1.57	12	0.94	87.00	11114.00	25000	20240718	-30.08	13350	20231031	30.94	25000	-30.08	20240718	14300	22.24	20240125	25000	-30.08	20240718	13350	30.94	20231031	1.77	N	034020	5000	32028 억	136012027	N	N	25319	N	N
124	20240808	140357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17630	780	2	4.63	95997618950	5517585	147.05	16610	17680	16590	21900	11800	16850	17398.70	21.23	0	106449	17436	17142	16876	16582	16316	17290	16730	32028	5050	5000	12800	10	1	640561146	112931	202.64	1.59	12	0.86	87.00	11114.00	25000	20240718	-29.48	13350	20231031	32.06	25000	-29.48	20240718	14300	23.29	20240125	25000	-29.48	20240718	13350	32.06	20231031	1.77	N	034020	5000	32028 억	136012027	N	N	25319	N	N
125	20240808	130358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17530	680	2	4.04	87427613540	5029172	134.03	16610	17680	16590	21900	11800	16850	17384.32	21.23	0	119161	17436	17142	16876	16582	16316	17290	16730	32028	5050	5000	12800	10	1	640561146	112290	201.49	1.58	12	0.79	87.00	11114.00	25000	20240718	-29.88	13350	20231031	31.31	25000	-29.88	20240718	14300	22.59	20240125	25000	-29.88	20240718	13350	31.31	20231031	1.77	N	034020	5000	32028 억	136012027	N	N	25319	N	N
126	20240808	120402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17590	740	2	4.39	77600071030	4471009	119.16	16610	17650	16590	21900	11800	16850	17356.52	21.23	0	148129	17436	17142	16876	16582	16316	17290	16730	32028	5050	5000	12800	10	1	640561146	112675	202.18	1.58	12	0.70	87.00	11114.00	25000	20240718	-29.64	13350	20231031	31.76	25000	-29.64	20240718	14300	23.01	20240125	25000	-29.64	20240718	13350	31.76	20231031	1.77	N	034020	5000	32028 억	136012027	N	N	25319	N	N
127	20240808	110359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17460	610	2	3.62	65898574710	3803513	101.37	16610	17650	16590	21900	11800	16850	17325.98	21.23	0	40272	17436	17142	16876	16582	16316	17290	16730	32028	5050	5000	12800	10	1	640561146	111842	200.69	1.57	12	0.59	87.00	11114.00	25000	20240718	-30.16	13350	20231031	30.79	25000	-30.16	20240718	14300	22.10	20240125	25000	-30.16	20240718	13350	30.79	20231031	1.77	N	034020	5000	32028 억	136012027	N	N	25319	N	N
128	20240808	100356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17280	430	2	2.55	51058978430	2951022	78.65	16610	17650	16590	21900	11800	16850	17302.46	21.23	0	-67959	17436	17142	16876	16582	16316	17290	16730	32028	5050	5000	12800	10	1	640561146	110689	198.62	1.55	12	0.46	87.00	11114.00	25000	20240718	-30.88	13350	20231031	29.44	25000	-30.88	20240718	14300	20.84	20240125	25000	-30.88	20240718	13350	29.44	20231031	1.77	N	034020	5000	32028 억	136012027	N	N	25319	N	N
129	20240808	090354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17070	220	2	1.31	4439021150	264383	7.05	16610	17100	16590	21900	11800	16850	16789.63	21.23	0	42529	17436	17142	16876	16582	16316	17290	16730	32028	5050	5000	12800	10	1	640561146	109344	196.21	1.54	12	0.04	87.00	11114.00	25000	20240718	-31.72	13350	20231031	27.87	25000	-31.72	20240718	14300	19.37	20240125	25000	-31.72	20240718	13350	27.87	20231031	1.77	N	034020	5000	32028 억	136012027	N	N	25319	N	N
130	20240807	160349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16850	-20	5	-0.12	62955247890	3716127	48.25	16800	17170	16610	21900	11810	16870	16941.53	21.34	0	-810048	18010	17440	16730	16160	15450	17725	16445	32028	5030	5000	12820	10	1	640561146	107935	193.68	1.52	12	0.58	87.00	11114.00	25000	20240718	-32.60	13350	20231031	26.22	25000	-32.60	20240718	14300	17.83	20240125	25000	-32.60	20240718	13350	26.22	20231031	1.91	N	034020	5000	32028 억	136681108	N	N	25319	N	N
131	20240807	150354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16830	-40	5	-0.24	57050565110	3365855	43.70	16800	17170	16610	21900	11810	16870	16949.88	21.34	0	-820051	18010	17440	16730	16160	15450	17725	16445	32028	5030	5000	12820	10	1	640561146	107806	193.45	1.51	12	0.53	87.00	11114.00	25000	20240718	-32.68	13350	20231031	26.07	25000	-32.68	20240718	14300	17.69	20240125	25000	-32.68	20240718	13350	26.07	20231031	1.91	N	034020	5000	32028 억	136681108	N	N	4530	N	N
132	20240807	140356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17020	150	2	0.89	47112906740	2778058	36.07	16800	17170	16610	21900	11810	16870	16959.04	21.34	0	-656333	18010	17440	16730	16160	15450	17725	16445	32028	5030	5000	12820	10	1	640561146	109024	195.63	1.53	12	0.43	87.00	11114.00	25000	20240718	-31.92	13350	20231031	27.49	25000	-31.92	20240718	14300	19.02	20240125	25000	-31.92	20240718	13350	27.49	20231031	1.91	N	034020	5000	32028 억	136681108	N	N	4530	N	N
133	20240807	130356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16960	90	2	0.53	42299191610	2494802	32.39	16800	17170	16610	21900	11810	16870	16955.05	21.34	0	-564716	18010	17440	16730	16160	15450	17725	16445	32028	5030	5000	12820	10	1	640561146	108639	194.94	1.53	12	0.39	87.00	11114.00	25000	20240718	-32.16	13350	20231031	27.04	25000	-32.16	20240718	14300	18.60	20240125	25000	-32.16	20240718	13350	27.04	20231031	1.91	N	034020	5000	32028 억	136681108	N	N	4530	N	N
134	20240807	120357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17080	210	2	1.24	36336529680	2144260	27.84	16800	17170	16610	21900	11810	16870	16946.07	21.34	0	-442227	18010	17440	16730	16160	15450	17725	16445	32028	5030	5000	12820	10	1	640561146	109408	196.32	1.54	12	0.33	87.00	11114.00	25000	20240718	-31.68	13350	20231031	27.94	25000	-31.68	20240718	14300	19.44	20240125	25000	-31.68	20240718	13350	27.94	20231031	1.91	N	034020	5000	32028 억	136681108	N	N	4530	N	N
135	20240807	110357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17020	150	2	0.89	28736484080	1698319	22.05	16800	17170	16610	21900	11810	16870	16920.65	21.34	0	-320062	18010	17440	16730	16160	15450	17725	16445	32028	5030	5000	12820	10	1	640561146	109024	195.63	1.53	12	0.27	87.00	11114.00	25000	20240718	-31.92	13350	20231031	27.49	25000	-31.92	20240718	14300	19.02	20240125	25000	-31.92	20240718	13350	27.49	20231031	1.91	N	034020	5000	32028 억	136681108	N	N	4530	N	N
136	20240807	100352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16920	50	2	0.30	20413417140	1209299	15.70	16800	17090	16610	21900	11810	16870	16880.40	21.34	0	-294464	18010	17440	16730	16160	15450	17725	16445	32028	5030	5000	12820	10	1	640561146	108383	194.48	1.52	12	0.19	87.00	11114.00	25000	20240718	-32.32	13350	20231031	26.74	25000	-32.32	20240718	14300	18.32	20240125	25000	-32.32	20240718	13350	26.74	20231031	1.91	N	034020	5000	32028 억	136681108	N	N	4530	N	N
137	20240807	090352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16670	-200	5	-1.19	3921181010	234540	3.05	16800	16800	16610	21900	11810	16870	16716.38	21.34	0	-121701	18010	17440	16730	16160	15450	17725	16445	32028	5030	5000	12820	10	1	640561146	106782	191.61	1.50	12	0.04	87.00	11114.00	25000	20240718	-33.32	13350	20231031	24.87	25000	-33.32	20240718	14300	16.57	20240125	25000	-33.32	20240718	13350	24.87	20231031	1.91	N	034020	5000	32028 억	136681108	N	N	4530	N	N
138	20240806	160349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16870	1010	2	6.37	128797259990	7660543	89.83	16020	17300	16020	20600	11110	15860	16814.84	21.20	0	431116	18240	17050	16100	14910	13960	16575	14435	32028	4740	5000	12050	10	1	640561146	108063	193.91	1.52	12	1.20	87.00	11114.00	25000	20240718	-32.52	13350	20231031	26.37	25000	-32.52	20240718	14300	17.97	20240125	25000	-32.52	20240718	13350	26.37	20231031	1.95	N	034020	5000	32028 억	135812364	N	N	4530	N	N
139	20240806	150354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16990	1130	2	7.12	120050241060	7143920	83.77	16020	17300	16020	20600	11110	15860	16806.53	21.20	0	367023	18240	17050	16100	14910	13960	16575	14435	32028	4740	5000	12050	10	1	640561146	108831	195.29	1.53	12	1.12	87.00	11114.00	25000	20240718	-32.04	13350	20231031	27.27	25000	-32.04	20240718	14300	18.81	20240125	25000	-32.04	20240718	13350	27.27	20231031	1.95	N	034020	5000	32028 억	135812364	N	N	25798	N	N
140	20240806	140351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16820	960	2	6.05	110934555940	6602936	77.43	16020	17300	16020	20600	11110	15860	16802.94	21.20	0	358444	18240	17050	16100	14910	13960	16575	14435	32028	4740	5000	12050	10	1	640561146	107742	193.33	1.51	12	1.03	87.00	11114.00	25000	20240718	-32.72	13350	20231031	25.99	25000	-32.72	20240718	14300	17.62	20240125	25000	-32.72	20240718	13350	25.99	20231031	1.95	N	034020	5000	32028 억	135812364	N	N	25798	N	N
141	20240806	130352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17090	1230	2	7.76	102289381730	6092297	71.44	16020	17300	16020	20600	11110	15860	16792.26	21.20	0	420305	18240	17050	16100	14910	13960	16575	14435	32028	4740	5000	12050	10	1	640561146	109472	196.44	1.54	12	0.95	87.00	11114.00	25000	20240718	-31.64	13350	20231031	28.01	25000	-31.64	20240718	14300	19.51	20240125	25000	-31.64	20240718	13350	28.01	20231031	1.95	N	034020	5000	32028 억	135812364	N	N	25798	N	N
142	20240806	120354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16890	1030	2	6.49	94922134380	5658522	66.35	16020	17300	16020	20600	11110	15860	16777.52	21.20	0	404862	18240	17050	16100	14910	13960	16575	14435	32028	4740	5000	12050	10	1	640561146	108191	194.14	1.52	12	0.88	87.00	11114.00	25000	20240718	-32.44	13350	20231031	26.52	25000	-32.44	20240718	14300	18.11	20240125	25000	-32.44	20240718	13350	26.52	20231031	1.95	N	034020	5000	32028 억	135812364	N	N	25798	N	N
143	20240806	110351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16910	1050	2	6.62	86525975790	5160905	60.52	16020	17300	16020	20600	11110	15860	16768.31	21.20	0	405819	18240	17050	16100	14910	13960	16575	14435	32028	4740	5000	12050	10	1	640561146	108319	194.37	1.52	12	0.81	87.00	11114.00	25000	20240718	-32.36	13350	20231031	26.67	25000	-32.36	20240718	14300	18.25	20240125	25000	-32.36	20240718	13350	26.67	20231031	1.95	N	034020	5000	32028 억	135812364	N	N	25798	N	N
144	20240806	100350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17260	1400	2	8.83	66066106520	3949980	46.32	16020	17300	16020	20600	11110	15860	16728.99	21.20	0	483830	18240	17050	16100	14910	13960	16575	14435	32028	4740	5000	12050	10	1	640561146	110561	198.39	1.55	12	0.62	87.00	11114.00	25000	20240718	-30.96	13350	20231031	29.29	25000	-30.96	20240718	14300	20.70	20240125	25000	-30.96	20240718	13350	29.29	20231031	1.95	N	034020	5000	32028 억	135812364	N	N	25798	N	N
145	20240806	090349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16770	910	2	5.74	18161471800	1110505	13.02	16020	16800	16020	20600	11110	15860	16361.04	21.20	0	177287	18240	17050	16100	14910	13960	16575	14435	32028	4740	5000	12050	10	1	640561146	107422	192.76	1.51	12	0.17	87.00	11114.00	25000	20240718	-32.92	13350	20231031	25.62	25000	-32.92	20240718	14300	17.27	20240125	25000	-32.92	20240718	13350	25.62	20231031	1.95	N	034020	5000	32028 억	135812364	N	N	25798	N	N
146	20240805	160346	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15860	-1830	5	-10.34	138053607370	8357513	131.97	17280	17290	15150	22950	12390	17690	16522.43	21.20	0	127178	18710	18200	17930	17420	17150	18065	17285	32028	5260	5000	13440	10	1	640561146	101593	182.30	1.43	12	1.30	87.00	11114.00	25000	20240718	-36.56	13350	20231031	18.80	25000	-36.56	20240718	14300	10.91	20240125	25000	-36.56	20240718	13350	18.80	20231031	1.96	N	034020	5000	32028 억	135791991	N	N	25798	N	N
147	20240805	150350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15830	-1860	5	-10.51	119302117740	7171627	113.24	17280	17290	15150	22950	12390	17690	16635.11	21.20	0	4048	18710	18200	17930	17420	17150	18065	17285	32028	5260	5000	13440	10	1	640561146	101401	181.95	1.42	12	1.12	87.00	11114.00	25000	20240718	-36.68	13350	20231031	18.58	25000	-36.68	20240718	14300	10.70	20240125	25000	-36.68	20240718	13350	18.58	20231031	1.96	N	034020	5000	32028 억	135791991	N	N	7280	N	N
148	20240805	140351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16290	-1400	5	-7.91	92264831610	5461793	86.24	17280	17290	16260	22950	12390	17690	16892.59	21.20	0	-4776	18710	18200	17930	17420	17150	18065	17285	32028	5260	5000	13440	10	1	640561146	104347	187.24	1.47	12	0.85	87.00	11114.00	25000	20240718	-34.84	13350	20231031	22.02	25000	-34.84	20240718	14300	13.92	20240125	25000	-34.84	20240718	13350	22.02	20231031	1.96	N	034020	5000	32028 억	135791991	N	N	7280	N	N
149	20240805	130348	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16620	-1070	5	-6.05	72421542260	4257905	67.23	17280	17290	16620	22950	12390	17690	17008.53	21.20	0	-170452	18710	18200	17930	17420	17150	18065	17285	32028	5260	5000	13440	10	1	640561146	106461	191.03	1.50	12	0.66	87.00	11114.00	25000	20240718	-33.52	13350	20231031	24.49	25000	-33.52	20240718	14300	16.22	20240125	25000	-33.52	20240718	13350	24.49	20231031	1.96	N	034020	5000	32028 억	135791991	N	N	7280	N	N
150	20240805	120348	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16960	-730	5	-4.13	56975792970	3338110	52.71	17280	17290	16900	22950	12390	17690	17068.05	21.20	0	-43197	18710	18200	17930	17420	17150	18065	17285	32028	5260	5000	13440	10	1	640561146	108639	194.94	1.53	12	0.52	87.00	11114.00	25000	20240718	-32.16	13350	20231031	27.04	25000	-32.16	20240718	14300	18.60	20240125	25000	-32.16	20240718	13350	27.04	20231031	1.96	N	034020	5000	32028 억	135791991	N	N	7280	N	N
151	20240805	110352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17070	-620	5	-3.50	41782358390	2443366	38.58	17280	17290	16940	22950	12390	17690	17100.03	21.20	0	212191	18710	18200	17930	17420	17150	18065	17285	32028	5260	5000	13440	10	1	640561146	109344	196.21	1.54	12	0.38	87.00	11114.00	25000	20240718	-31.72	13350	20231031	27.87	25000	-31.72	20240718	14300	19.37	20240125	25000	-31.72	20240718	13350	27.87	20231031	1.96	N	034020	5000	32028 억	135791991	N	N	7280	N	N
152	20240805	100348	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17150	-540	5	-3.05	32755256860	1914249	30.23	17280	17290	16940	22950	12390	17690	17110.91	21.20	0	245141	18710	18200	17930	17420	17150	18065	17285	32028	5260	5000	13440	10	1	640561146	109856	197.13	1.54	12	0.30	87.00	11114.00	25000	20240718	-31.40	13350	20231031	28.46	25000	-31.40	20240718	14300	19.93	20240125	25000	-31.40	20240718	13350	28.46	20231031	1.96	N	034020	5000	32028 억	135791991	N	N	7280	N	N
153	20240805	090345	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17180	-510	5	-2.88	6542198510	380430	6.01	17280	17290	17060	22950	12390	17690	17195.24	21.20	0	86855	18710	18200	17930	17420	17150	18065	17285	32028	5260	5000	13440	10	1	640561146	110048	197.47	1.55	12	0.06	87.00	11114.00	25000	20240718	-31.28	13350	20231031	28.69	25000	-31.28	20240718	14300	20.14	20240125	25000	-31.28	20240718	13350	28.69	20231031	1.96	N	034020	5000	32028 억	135791991	N	N	7280	N	N
154	20240802	160342	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17690	-1020	5	-5.45	112389689420	6266747	194.42	18440	18440	17660	24300	13100	18710	17934.47	21.29	52160	-639954	19150	18930	18820	18600	18490	18875	18545	32028	5590	5000	14210	10	1	640561146	113315	203.33	1.59	12	0.98	87.00	11114.00	25000	20240718	-29.24	13350	20231031	32.51	25000	-29.24	20240718	14300	23.71	20240125	25000	-29.24	20240718	13350	32.51	20231031	1.97	N	034020	5000	32028 억	136346417	N	N	7280	N	N
155	20240802	150341	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17740	-970	5	-5.18	102139557480	5687299	176.44	18440	18440	17660	24300	13100	18710	17959.04	21.29	52160	-717313	19150	18930	18820	18600	18490	18875	18545	32028	5590	5000	14210	10	1	640561146	113636	203.91	1.60	12	0.89	87.00	11114.00	25000	20240718	-29.04	13350	20231031	32.88	25000	-29.04	20240718	14300	24.06	20240125	25000	-29.04	20240718	13350	32.88	20231031	1.97	N	034020	5000	32028 억	136346417	N	N	2675	N	N
156	20240802	140345	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17780	-930	5	-4.97	84881521080	4713843	146.24	18440	18440	17780	24300	13100	18710	18006.64	21.29	52160	-759798	19150	18930	18820	18600	18490	18875	18545	32028	5590	5000	14210	10	1	640561146	113892	204.37	1.60	12	0.74	87.00	11114.00	25000	20240718	-28.88	13350	20231031	33.18	25000	-28.88	20240718	14300	24.34	20240125	25000	-28.88	20240718	13350	33.18	20231031	1.97	N	034020	5000	32028 억	136346417	N	N	2675	N	N
157	20240802	130345	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17870	-840	5	-4.49	71710413120	3974726	123.31	18440	18440	17870	24300	13100	18710	18041.35	21.29	52160	-658778	19150	18930	18820	18600	18490	18875	18545	32028	5590	5000	14210	10	1	640561146	114468	205.40	1.61	12	0.62	87.00	11114.00	25000	20240718	-28.52	13350	20231031	33.86	25000	-28.52	20240718	14300	24.97	20240125	25000	-28.52	20240718	13350	33.86	20231031	1.97	N	034020	5000	32028 억	136346417	N	N	2675	N	N
158	20240802	120344	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17950	-760	5	-4.06	64284309560	3560346	110.46	18440	18440	17870	24300	13100	18710	18055.36	21.29	52160	-607746	19150	18930	18820	18600	18490	18875	18545	32028	5590	5000	14210	10	1	640561146	114981	206.32	1.62	12	0.56	87.00	11114.00	25000	20240718	-28.20	13350	20231031	34.46	25000	-28.20	20240718	14300	25.52	20240125	25000	-28.20	20240718	13350	34.46	20231031	1.97	N	034020	5000	32028 억	136346417	N	N	2675	N	N
159	20240802	110344	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17960	-750	5	-4.01	51555701000	2849585	88.41	18440	18440	17950	24300	13100	18710	18092.03	21.29	52160	-494691	19150	18930	18820	18600	18490	18875	18545	32028	5590	5000	14210	10	1	640561146	115045	206.44	1.62	12	0.44	87.00	11114.00	25000	20240718	-28.16	13350	20231031	34.53	25000	-28.16	20240718	14300	25.59	20240125	25000	-28.16	20240718	13350	34.53	20231031	1.97	N	034020	5000	32028 억	136346417	N	N	2675	N	N
160	20240802	100342	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18040	-670	5	-3.58	35348683320	1949281	60.48	18440	18440	17990	24300	13100	18710	18133.77	21.29	52160	-243460	19150	18930	18820	18600	18490	18875	18545	32028	5590	5000	14210	10	1	640561146	115557	207.36	1.62	12	0.30	87.00	11114.00	25000	20240718	-27.84	13350	20231031	35.13	25000	-27.84	20240718	14300	26.15	20240125	25000	-27.84	20240718	13350	35.13	20231031	1.97	N	034020	5000	32028 억	136346417	N	N	2675	N	N
161	20240802	090346	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18210	-500	5	-2.67	5725456460	312785	9.70	18440	18440	18180	24300	13100	18710	18302.80	21.29	52160	-50593	19150	18930	18820	18600	18490	18875	18545	32028	5590	5000	14210	10	1	640561146	116646	209.31	1.64	12	0.05	87.00	11114.00	25000	20240718	-27.16	13350	20231031	36.40	25000	-27.16	20240718	14300	27.34	20240125	25000	-27.16	20240718	13350	36.40	20231031	1.97	N	034020	5000	32028 억	136346417	N	N	2675	N	N
162	20240801	160341	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18710	-120	5	-0.64	59831848830	3178706	22.36	18850	19040	18710	24450	13190	18830	18822.88	21.32	0	-387515	20250	19540	19090	18380	17930	19895	18735	32028	5620	5000	14310	10	1	640561146	119849	215.06	1.68	12	0.50	87.00	11114.00	25000	20240718	-25.16	13350	20231031	40.15	25000	-25.16	20240718	14300	30.84	20240125	25000	-25.16	20240718	13350	40.15	20231031	1.98	N	034020	5000	32028 억	136571604	N	N	2675	N	N
163	20240801	150349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18770	-60	5	-0.32	51667427440	2742737	19.29	18850	19040	18740	24450	13190	18830	18837.94	21.32	0	-302633	20250	19540	19090	18380	17930	19895	18735	32028	5620	5000	14310	10	1	640561146	120233	215.75	1.69	12	0.43	87.00	11114.00	25000	20240718	-24.92	13350	20231031	40.60	25000	-24.92	20240718	14300	31.26	20240125	25000	-24.92	20240718	13350	40.60	20231031	1.98	N	034020	5000	32028 억	136571604	N	N	591	N	N
164	20240801	140347	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18790	-40	5	-0.21	45292471470	2403230	16.90	18850	19040	18740	24450	13190	18830	18846.58	21.32	0	-249773	20250	19540	19090	18380	17930	19895	18735	32028	5620	5000	14310	10	1	640561146	120361	215.98	1.69	12	0.38	87.00	11114.00	25000	20240718	-24.84	13350	20231031	40.75	25000	-24.84	20240718	14300	31.40	20240125	25000	-24.84	20240718	13350	40.75	20231031	1.98	N	034020	5000	32028 억	136571604	N	N	591	N	N
165	20240801	130343	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18850	20	2	0.11	39100403310	2073867	14.59	18850	19040	18740	24450	13190	18830	18853.99	21.32	0	-205785	20250	19540	19090	18380	17930	19895	18735	32028	5620	5000	14310	10	1	640561146	120746	216.67	1.70	12	0.32	87.00	11114.00	25000	20240718	-24.60	13350	20231031	41.20	25000	-24.60	20240718	14300	31.82	20240125	25000	-24.60	20240718	13350	41.20	20231031	1.98	N	034020	5000	32028 억	136571604	N	N	591	N	N
166	20240801	120343	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18860	30	2	0.16	35569741280	1886585	13.27	18850	19040	18740	24450	13190	18830	18854.18	21.32	0	-184161	20250	19540	19090	18380	17930	19895	18735	32028	5620	5000	14310	10	1	640561146	120810	216.78	1.70	12	0.29	87.00	11114.00	25000	20240718	-24.56	13350	20231031	41.27	25000	-24.56	20240718	14300	31.89	20240125	25000	-24.56	20240718	13350	41.27	20231031	1.98	N	034020	5000	32028 억	136571604	N	N	591	N	N
167	20240801	110346	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18870	40	2	0.21	32139665200	1704645	11.99	18850	19040	18740	24450	13190	18830	18854.33	21.32	0	-164338	20250	19540	19090	18380	17930	19895	18735	32028	5620	5000	14310	10	1	640561146	120874	216.90	1.70	12	0.27	87.00	11114.00	25000	20240718	-24.52	13350	20231031	41.35	25000	-24.52	20240718	14300	31.96	20240125	25000	-24.52	20240718	13350	41.35	20231031	1.98	N	034020	5000	32028 억	136571604	N	N	591	N	N
168	20240801	100344	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18790	-40	5	-0.21	24321137770	1289029	9.07	18850	19040	18760	24450	13190	18830	18868.14	21.32	0	-162017	20250	19540	19090	18380	17930	19895	18735	32028	5620	5000	14310	10	1	640561146	120361	215.98	1.69	12	0.20	87.00	11114.00	25000	20240718	-24.84	13350	20231031	40.75	25000	-24.84	20240718	14300	31.40	20240125	25000	-24.84	20240718	13350	40.75	20231031	1.98	N	034020	5000	32028 억	136571604	N	N	591	N	N
169	20240801	090338	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18920	90	2	0.48	4651798080	246916	1.74	18850	18920	18800	24450	13190	18830	18840.06	21.32	0	-110563	20250	19540	19090	18380	17930	19895	18735	32028	5620	5000	14310	10	1	640561146	121194	217.47	1.70	12	0.04	87.00	11114.00	25000	20240718	-24.32	13350	20231031	41.72	25000	-24.32	20240718	14300	32.31	20240125	25000	-24.32	20240718	13350	41.72	20231031	1.98	N	034020	5000	32028 억	136571604	N	N	591	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History