KissMeData/034020/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

60 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	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	20240930	160427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17910	-140	5	-0.78	41574434090	2302810	107.81	18170	18310	17850	23450	12640	18050	18054.36	21.01	-104724	18676	18362	18206	17892	17736	18285	17815	32028	5400	5000	13710	10	1	640561146	114725	205.86	1.61	12	0.36	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	134608696	N	N	1831	N	N
3	20240930	150433	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18030	-20	5	-0.11	34985405700	1935339	90.60	18170	18310	17850	23450	12640	18050	18077.16	21.01	-97219	18676	18362	18206	17892	17736	18285	17815	32028	5400	5000	13710	10	1	640561146	115493	207.24	1.62	12	0.30	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	1.67	N	034020	5000	32028 억	134608696	N	N	16120	N	N
4	20240930	140431	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18170	120	2	0.66	29826582570	1650296	77.26	18170	18310	17850	23450	12640	18050	18073.49	21.01	-61774	18676	18362	18206	17892	17736	18285	17815	32028	5400	5000	13710	10	1	640561146	116390	208.85	1.63	12	0.26	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	1.67	N	034020	5000	32028 억	134608696	N	N	16120	N	N
5	20240930	130431	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18290	240	2	1.33	27460801530	1520425	71.18	18170	18310	17850	23450	12640	18050	18061.28	21.01	-68897	18676	18362	18206	17892	17736	18285	17815	32028	5400	5000	13710	10	1	640561146	117159	210.23	1.65	12	0.24	87.00	11114.00	25000	20240718	-26.84	13350	20231031	37.00	25000	-26.84	20240718	14300	27.90	20240125	25000	-26.84	20240718	13350	37.00	20231031	1.67	N	034020	5000	32028 억	134608696	N	N	16120	N	N
6	20240930	120429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18080	30	2	0.17	21491298060	1192958	55.85	18170	18250	17850	23450	12640	18050	18015.10	21.01	-176082	18676	18362	18206	17892	17736	18285	17815	32028	5400	5000	13710	10	1	640561146	115813	207.82	1.63	12	0.19	87.00	11114.00	25000	20240718	-27.68	13350	20231031	35.43	25000	-27.68	20240718	14300	26.43	20240125	25000	-27.68	20240718	13350	35.43	20231031	1.67	N	034020	5000	32028 억	134608696	N	N	16120	N	N
7	20240930	110428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18020	-30	5	-0.17	18576777350	1031226	48.28	18170	18250	17850	23450	12640	18050	18014.22	21.01	-157804	18676	18362	18206	17892	17736	18285	17815	32028	5400	5000	13710	10	1	640561146	115429	207.13	1.62	12	0.16	87.00	11114.00	25000	20240718	-27.92	13350	20231031	34.98	25000	-27.92	20240718	14300	26.01	20240125	25000	-27.92	20240718	13350	34.98	20231031	1.67	N	034020	5000	32028 억	134608696	N	N	16120	N	N
8	20240930	100425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18010	-40	5	-0.22	12952487540	718682	33.65	18170	18250	17850	23450	12640	18050	18022.51	21.01	-133564	18676	18362	18206	17892	17736	18285	17815	32028	5400	5000	13710	10	1	640561146	115365	207.01	1.62	12	0.11	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	1.67	N	034020	5000	32028 억	134608696	N	N	16120	N	N
9	20240930	090413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18050	0	3	0.00	3147817450	173525	8.12	18170	18250	18000	23450	12640	18050	18141.05	21.01	-26389	18676	18362	18206	17892	17736	18285	17815	32028	5400	5000	13710	10	1	640561146	115621	207.47	1.62	12	0.03	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	1.67	N	034020	5000	32028 억	134608696	N	N	16120	N	N
10	20240927	160426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18050	-400	5	-2.17	38173180760	2095894	82.97	18470	18520	18050	23950	12920	18450	18214.07	21.04	28687	18803	18626	18303	18126	17803	18715	18215	32028	5500	5000	14020	10	1	640561146	115621	207.47	1.62	12	0.33	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	1.68	N	034020	5000	32028 억	134796080	N	N	16120	N	N
11	20240927	150430	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18130	-320	5	-1.73	34523653360	1893959	74.98	18470	18520	18050	23950	12920	18450	18228.01	21.04	41287	18803	18626	18303	18126	17803	18715	18215	32028	5500	5000	14020	10	1	640561146	116134	208.39	1.63	12	0.30	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	1.68	N	034020	5000	32028 억	134796080	N	N	2155	N	N
12	20240927	140433	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18240	-210	5	-1.14	29427768470	1613092	63.86	18470	18520	18050	23950	12920	18450	18242.76	21.04	5742	18803	18626	18303	18126	17803	18715	18215	32028	5500	5000	14020	10	1	640561146	116838	209.66	1.64	12	0.25	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	1.68	N	034020	5000	32028 억	134796080	N	N	2155	N	N
13	20240927	130430	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18190	-260	5	-1.41	26012668360	1425769	56.44	18470	18520	18050	23950	12920	18450	18244.30	21.04	-27735	18803	18626	18303	18126	17803	18715	18215	32028	5500	5000	14020	10	1	640561146	116518	209.08	1.64	12	0.22	87.00	11114.00	25000	20240718	-27.24	13350	20231031	36.25	25000	-27.24	20240718	14300	27.20	20240125	25000	-27.24	20240718	13350	36.25	20231031	1.68	N	034020	5000	32028 억	134796080	N	N	2155	N	N
14	20240927	120428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18190	-260	5	-1.41	23947633750	1312198	51.95	18470	18520	18050	23950	12920	18450	18249.64	21.04	-38738	18803	18626	18303	18126	17803	18715	18215	32028	5500	5000	14020	10	1	640561146	116518	209.08	1.64	12	0.20	87.00	11114.00	25000	20240718	-27.24	13350	20231031	36.25	25000	-27.24	20240718	14300	27.20	20240125	25000	-27.24	20240718	13350	36.25	20231031	1.68	N	034020	5000	32028 억	134796080	N	N	2155	N	N
15	20240927	110430	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18100	-350	5	-1.90	20199309710	1105457	43.76	18470	18520	18060	23950	12920	18450	18271.96	21.04	-50389	18803	18626	18303	18126	17803	18715	18215	32028	5500	5000	14020	10	1	640561146	115942	208.05	1.63	12	0.17	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	1.68	N	034020	5000	32028 억	134796080	N	N	2155	N	N
16	20240927	100428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18280	-170	5	-0.92	12232319860	667265	26.42	18470	18520	18250	23950	12920	18450	18331.59	21.04	-23024	18803	18626	18303	18126	17803	18715	18215	32028	5500	5000	14020	10	1	640561146	117095	210.11	1.64	12	0.10	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	1.68	N	034020	5000	32028 억	134796080	N	N	2155	N	N
17	20240927	090428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18450	0	3	0.00	2577384300	139800	5.53	18470	18520	18340	23950	12920	18450	18435.98	21.04	2318	18803	18626	18303	18126	17803	18715	18215	32028	5500	5000	14020	10	1	640561146	118184	212.07	1.66	12	0.02	87.00	11114.00	25000	20240718	-26.20	13350	20231031	38.20	25000	-26.20	20240718	14300	29.02	20240125	25000	-26.20	20240718	13350	38.20	20231031	1.68	N	034020	5000	32028 억	134796080	N	N	2155	N	N
18	20240926	160422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18450	350	2	1.93	45436635540	2478469	106.25	18110	18480	17980	23500	12670	18100	18332.13	20.99	460295	18806	18452	18266	17912	17726	18360	17820	32028	5400	5000	13750	10	1	640561146	118184	212.07	1.66	12	0.39	87.00	11114.00	25000	20240718	-26.20	13350	20231031	38.20	25000	-26.20	20240718	14300	29.02	20240125	25000	-26.20	20240718	13350	38.20	20231031	1.67	N	034020	5000	32028 억	134440685	N	N	2155	N	N
19	20240926	150421	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18360	260	2	1.44	40863824950	2230154	95.61	18110	18480	17980	23500	12670	18100	18323.34	20.99	358713	18806	18452	18266	17912	17726	18360	17820	32028	5400	5000	13750	10	1	640561146	117607	211.03	1.65	12	0.35	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	1.67	N	034020	5000	32028 억	134440685	N	N	1963	N	N
20	20240926	140426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18450	350	2	1.93	35653542740	1947044	83.47	18110	18480	17980	23500	12670	18100	18311.65	20.99	326818	18806	18452	18266	17912	17726	18360	17820	32028	5400	5000	13750	10	1	640561146	118184	212.07	1.66	12	0.30	87.00	11114.00	25000	20240718	-26.20	13350	20231031	38.20	25000	-26.20	20240718	14300	29.02	20240125	25000	-26.20	20240718	13350	38.20	20231031	1.67	N	034020	5000	32028 억	134440685	N	N	1963	N	N
21	20240926	130428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18390	290	2	1.60	29233792710	1598716	68.54	18110	18450	17980	23500	12670	18100	18285.82	20.99	252434	18806	18452	18266	17912	17726	18360	17820	32028	5400	5000	13750	10	1	640561146	117799	211.38	1.65	12	0.25	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	1.67	N	034020	5000	32028 억	134440685	N	N	1963	N	N
22	20240926	120428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18350	250	2	1.38	26275745780	1437670	61.63	18110	18450	17980	23500	12670	18100	18276.64	20.99	228164	18806	18452	18266	17912	17726	18360	17820	32028	5400	5000	13750	10	1	640561146	117543	210.92	1.65	12	0.22	87.00	11114.00	25000	20240718	-26.60	13350	20231031	37.45	25000	-26.60	20240718	14300	28.32	20240125	25000	-26.60	20240718	13350	37.45	20231031	1.67	N	034020	5000	32028 억	134440685	N	N	1963	N	N
23	20240926	110428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18390	290	2	1.60	22273000730	1219791	52.29	18110	18450	17980	23500	12670	18100	18259.71	20.99	175515	18806	18452	18266	17912	17726	18360	17820	32028	5400	5000	13750	10	1	640561146	117799	211.38	1.65	12	0.19	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	1.67	N	034020	5000	32028 억	134440685	N	N	1963	N	N
24	20240926	100429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18310	210	2	1.16	13648582690	750593	32.18	18110	18360	17980	23500	12670	18100	18183.76	20.99	15875	18806	18452	18266	17912	17726	18360	17820	32028	5400	5000	13750	10	1	640561146	117287	210.46	1.65	12	0.12	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	1.67	N	034020	5000	32028 억	134440685	N	N	1963	N	N
25	20240926	090425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18080	-20	5	-0.11	2204927770	122089	5.23	18110	18120	17980	23500	12670	18100	18059.94	20.99	-20643	18806	18452	18266	17912	17726	18360	17820	32028	5400	5000	13750	10	1	640561146	115813	207.82	1.63	12	0.02	87.00	11114.00	25000	20240718	-27.68	13350	20231031	35.43	25000	-27.68	20240718	14300	26.43	20240125	25000	-27.68	20240718	13350	35.43	20231031	1.67	N	034020	5000	32028 억	134440685	N	N	1963	N	N
26	20240925	160423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18100	-60	5	-0.33	42408761490	2311926	87.13	18340	18620	18080	23600	12720	18160	18345.30	20.98	127666	18653	18406	18083	17836	17513	18245	17675	32028	5440	5000	13800	10	1	640561146	115942	208.05	1.63	12	0.36	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	1.68	N	034020	5000	32028 억	134413308	N	N	1963	N	N
27	20240925	150426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18100	-60	5	-0.33	38657848960	2104887	79.33	18340	18620	18080	23600	12720	18160	18365.79	20.98	131258	18653	18406	18083	17836	17513	18245	17675	32028	5440	5000	13800	10	1	640561146	115942	208.05	1.63	12	0.33	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	1.68	N	034020	5000	32028 억	134413308	N	N	8548	N	N
28	20240925	140427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18250	90	2	0.50	32735437010	1779240	67.05	18340	18620	18220	23600	12720	18160	18398.59	20.98	139010	18653	18406	18083	17836	17513	18245	17675	32028	5440	5000	13800	10	1	640561146	116902	209.77	1.64	12	0.28	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	1.68	N	034020	5000	32028 억	134413308	N	N	8548	N	N
29	20240925	130426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18240	80	2	0.44	29395249580	1596278	60.16	18340	18620	18240	23600	12720	18160	18414.92	20.98	128458	18653	18406	18083	17836	17513	18245	17675	32028	5440	5000	13800	10	1	640561146	116838	209.66	1.64	12	0.25	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	1.68	N	034020	5000	32028 억	134413308	N	N	8548	N	N
30	20240925	120426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18290	130	2	0.72	26860998590	1457670	54.94	18340	18620	18280	23600	12720	18160	18427.41	20.98	129719	18653	18406	18083	17836	17513	18245	17675	32028	5440	5000	13800	10	1	640561146	117159	210.23	1.65	12	0.23	87.00	11114.00	25000	20240718	-26.84	13350	20231031	37.00	25000	-26.84	20240718	14300	27.90	20240125	25000	-26.84	20240718	13350	37.00	20231031	1.68	N	034020	5000	32028 억	134413308	N	N	8548	N	N
31	20240925	110424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18380	220	2	1.21	24164044960	1310560	49.39	18340	18620	18300	23600	12720	18160	18438.02	20.98	136485	18653	18406	18083	17836	17513	18245	17675	32028	5440	5000	13800	10	1	640561146	117735	211.26	1.65	12	0.20	87.00	11114.00	25000	20240718	-26.48	13350	20231031	37.68	25000	-26.48	20240718	14300	28.53	20240125	25000	-26.48	20240718	13350	37.68	20231031	1.68	N	034020	5000	32028 억	134413308	N	N	8548	N	N
32	20240925	100426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18380	220	2	1.21	20155569130	1092259	41.16	18340	18620	18300	23600	12720	18160	18453.19	20.98	120059	18653	18406	18083	17836	17513	18245	17675	32028	5440	5000	13800	10	1	640561146	117735	211.26	1.65	12	0.17	87.00	11114.00	25000	20240718	-26.48	13350	20231031	37.68	25000	-26.48	20240718	14300	28.53	20240125	25000	-26.48	20240718	13350	37.68	20231031	1.68	N	034020	5000	32028 억	134413308	N	N	8548	N	N
33	20240925	090425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18540	380	2	2.09	7483298830	404638	15.25	18340	18620	18340	23600	12720	18160	18494.08	20.98	117271	18653	18406	18083	17836	17513	18245	17675	32028	5440	5000	13800	10	1	640561146	118760	213.10	1.67	12	0.06	87.00	11114.00	25000	20240718	-25.84	13350	20231031	38.88	25000	-25.84	20240718	14300	29.65	20240125	25000	-25.84	20240718	13350	38.88	20231031	1.68	N	034020	5000	32028 억	134413308	N	N	8548	N	N
34	20240924	160423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18160	-40	5	-0.22	47102583760	2616092	66.66	18250	18330	17760	23650	12740	18200	18004.64	21.02	86399	18946	18572	18346	17972	17746	18460	17860	32028	5450	5000	13830	10	1	640561146	116326	208.74	1.63	12	0.41	87.00	11114.00	25000	20240718	-27.36	13350	20231031	36.03	25000	-27.36	20240718	14300	26.99	20240125	25000	-27.36	20240718	13350	36.03	20231031	1.65	N	034020	5000	32028 억	134622597	N	N	8548	N	N
35	20240924	150422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18090	-110	5	-0.60	43281522870	2405477	61.29	18250	18330	17760	23650	12740	18200	17992.89	21.02	-26455	18946	18572	18346	17972	17746	18460	17860	32028	5450	5000	13830	10	1	640561146	115878	207.93	1.63	12	0.38	87.00	11114.00	25000	20240718	-27.64	13350	20231031	35.51	25000	-27.64	20240718	14300	26.50	20240125	25000	-27.64	20240718	13350	35.51	20231031	1.65	N	034020	5000	32028 억	134622597	N	N	1215	N	N
36	20240924	140422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	-140	5	-0.77	37687940450	2096271	53.41	18250	18330	17760	23650	12740	18200	17978.54	21.02	-77427	18946	18572	18346	17972	17746	18460	17860	32028	5450	5000	13830	10	1	640561146	115685	207.59	1.62	12	0.33	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	1.65	N	034020	5000	32028 억	134622597	N	N	1215	N	N
37	20240924	130423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17900	-300	5	-1.65	32703663180	1819024	46.35	18250	18330	17760	23650	12740	18200	17978.66	21.02	-123670	18946	18572	18346	17972	17746	18460	17860	32028	5450	5000	13830	10	1	640561146	114660	205.75	1.61	12	0.28	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	1.65	N	034020	5000	32028 억	134622597	N	N	1215	N	N
38	20240924	120423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17770	-430	5	-2.36	29578609190	1643450	41.87	18250	18330	17770	23650	12740	18200	17997.85	21.02	-130519	18946	18572	18346	17972	17746	18460	17860	32028	5450	5000	13830	10	1	640561146	113828	204.25	1.60	12	0.26	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	1.65	N	034020	5000	32028 억	134622597	N	N	1215	N	N
39	20240924	110424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17830	-370	5	-2.03	25001999940	1386559	35.33	18250	18330	17820	23650	12740	18200	18031.66	21.02	-105794	18946	18572	18346	17972	17746	18460	17860	32028	5450	5000	13830	10	1	640561146	114212	204.94	1.60	12	0.22	87.00	11114.00	25000	20240718	-28.68	13350	20231031	33.56	25000	-28.68	20240718	14300	24.69	20240125	25000	-28.68	20240718	13350	33.56	20231031	1.65	N	034020	5000	32028 억	134622597	N	N	1215	N	N
40	20240924	100421	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17980	-220	5	-1.21	16441371970	908164	23.14	18250	18330	17900	23650	12740	18200	18103.94	21.02	-18783	18946	18572	18346	17972	17746	18460	17860	32028	5450	5000	13830	10	1	640561146	115173	206.67	1.62	12	0.14	87.00	11114.00	25000	20240718	-28.08	13350	20231031	34.68	25000	-28.08	20240718	14300	25.73	20240125	25000	-28.08	20240718	13350	34.68	20231031	1.65	N	034020	5000	32028 억	134622597	N	N	1215	N	N
41	20240924	090422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18230	30	2	0.16	2729170780	149668	3.81	18250	18330	18160	23650	12740	18200	18234.89	21.02	-35186	18946	18572	18346	17972	17746	18460	17860	32028	5450	5000	13830	10	1	640561146	116774	209.54	1.64	12	0.02	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	1.65	N	034020	5000	32028 억	134622597	N	N	1215	N	N
42	20240923	160422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18200	240	2	1.34	71220329880	3882540	72.52	18300	18720	18120	23300	12580	17960	18344.35	21.03	199761	19073	18516	18233	17676	17393	18375	17535	32028	5340	5000	13640	10	1	640561146	116582	209.20	1.64	12	0.61	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	1.67	N	034020	5000	32028 억	134705877	N	N	1215	N	N
43	20240923	150423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18230	270	2	1.50	65737767790	3581148	66.89	18300	18720	18120	23300	12580	17960	18356.79	21.03	99379	19073	18516	18233	17676	17393	18375	17535	32028	5340	5000	13640	10	1	640561146	116774	209.54	1.64	12	0.56	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	1.67	N	034020	5000	32028 억	134705877	N	N	7631	N	N
44	20240923	140426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18330	370	2	2.06	61149998810	3330240	62.20	18300	18720	18120	23300	12580	17960	18362.23	21.03	79509	19073	18516	18233	17676	17393	18375	17535	32028	5340	5000	13640	10	1	640561146	117415	210.69	1.65	12	0.52	87.00	11114.00	25000	20240718	-26.68	13350	20231031	37.30	25000	-26.68	20240718	14300	28.18	20240125	25000	-26.68	20240718	13350	37.30	20231031	1.67	N	034020	5000	32028 억	134705877	N	N	7631	N	N
45	20240923	130423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18340	380	2	2.12	56515232430	3077090	57.47	18300	18720	18120	23300	12580	17960	18366.66	21.03	83687	19073	18516	18233	17676	17393	18375	17535	32028	5340	5000	13640	10	1	640561146	117479	210.80	1.65	12	0.48	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	1.67	N	034020	5000	32028 억	134705877	N	N	7631	N	N
46	20240923	120422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18320	360	2	2.00	52515960260	2859019	53.40	18300	18720	18120	23300	12580	17960	18368.74	21.03	94811	19073	18516	18233	17676	17393	18375	17535	32028	5340	5000	13640	10	1	640561146	117351	210.57	1.65	12	0.45	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	1.67	N	034020	5000	32028 억	134705877	N	N	7631	N	N
47	20240923	110423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18460	500	2	2.78	45931031880	2501222	46.72	18300	18720	18120	23300	12580	17960	18363.69	21.03	113224	19073	18516	18233	17676	17393	18375	17535	32028	5340	5000	13640	10	1	640561146	118248	212.18	1.66	12	0.39	87.00	11114.00	25000	20240718	-26.16	13350	20231031	38.28	25000	-26.16	20240718	14300	29.09	20240125	25000	-26.16	20240718	13350	38.28	20231031	1.67	N	034020	5000	32028 억	134705877	N	N	7631	N	N
48	20240923	100421	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18240	280	2	1.56	34703981940	1889959	35.30	18300	18720	18120	23300	12580	17960	18362.62	21.03	10905	19073	18516	18233	17676	17393	18375	17535	32028	5340	5000	13640	10	1	640561146	116838	209.66	1.64	12	0.30	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	1.67	N	034020	5000	32028 억	134705877	N	N	7631	N	N
49	20240923	090420	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18450	490	2	2.73	14818797590	799743	14.94	18300	18720	18300	23300	12580	17960	18530.55	21.03	138588	19073	18516	18233	17676	17393	18375	17535	32028	5340	5000	13640	10	1	640561146	118184	212.07	1.66	12	0.12	87.00	11114.00	25000	20240718	-26.20	13350	20231031	38.20	25000	-26.20	20240718	14300	29.02	20240125	25000	-26.20	20240718	13350	38.20	20231031	1.67	N	034020	5000	32028 억	134705877	N	N	7631	N	N
50	20240913	160403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18160	450	2	2.54	103348683670	5680256	127.13	18290	18670	17820	23000	12400	17710	18194.46	21.03	-550	18516	18112	17306	16902	16096	18315	17105	32028	5290	5000	13450	10	1	640561146	116326	208.74	1.63	12	0.89	87.00	11114.00	25000	20240718	-27.36	13350	20231031	36.03	25000	-27.36	20240718	14300	26.99	20240125	25000	-27.36	20240718	13350	36.03	20231031	1.69	N	034020	5000	32028 억	134727112	N	N	5150	N	N
51	20240913	150407	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18130	420	2	2.37	98007230110	5386010	120.55	18290	18670	17820	23000	12400	17710	18196.63	21.03	-69463	18516	18112	17306	16902	16096	18315	17105	32028	5290	5000	13450	10	1	640561146	116134	208.39	1.63	12	0.84	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	134727112	N	N	8388	N	N
52	20240913	140408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18140	430	2	2.43	86879867980	4774223	106.85	18290	18670	17820	23000	12400	17710	18197.70	21.03	-216468	18516	18112	17306	16902	16096	18315	17105	32028	5290	5000	13450	10	1	640561146	116198	208.51	1.63	12	0.75	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	1.69	N	034020	5000	32028 억	134727112	N	N	8388	N	N
53	20240913	130404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18120	410	2	2.32	81339158090	4468863	100.02	18290	18670	17820	23000	12400	17710	18201.31	21.03	-258538	18516	18112	17306	16902	16096	18315	17105	32028	5290	5000	13450	10	1	640561146	116070	208.28	1.63	12	0.70	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	1.69	N	034020	5000	32028 억	134727112	N	N	8388	N	N
54	20240913	120405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17970	260	2	1.47	75990136910	4172893	93.40	18290	18670	17820	23000	12400	17710	18210.42	21.03	-322843	18516	18112	17306	16902	16096	18315	17105	32028	5290	5000	13450	10	1	640561146	115109	206.55	1.62	12	0.65	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	1.69	N	034020	5000	32028 억	134727112	N	N	8388	N	N
55	20240913	110407	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18020	310	2	1.75	71966066110	3949502	88.40	18290	18670	17820	23000	12400	17710	18221.55	21.03	-348177	18516	18112	17306	16902	16096	18315	17105	32028	5290	5000	13450	10	1	640561146	115429	207.13	1.62	12	0.62	87.00	11114.00	25000	20240718	-27.92	13350	20231031	34.98	25000	-27.92	20240718	14300	26.01	20240125	25000	-27.92	20240718	13350	34.98	20231031	1.69	N	034020	5000	32028 억	134727112	N	N	8388	N	N
56	20240913	100406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17960	250	2	1.41	64596761000	3539592	79.22	18290	18670	17820	23000	12400	17710	18249.78	21.03	-416956	18516	18112	17306	16902	16096	18315	17105	32028	5290	5000	13450	10	1	640561146	115045	206.44	1.62	12	0.55	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	1.69	N	034020	5000	32028 억	134727112	N	N	8388	N	N
57	20240913	090408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18330	620	2	3.50	22563754970	1224655	27.41	18290	18670	18280	23000	12400	17710	18424.58	21.03	-189977	18516	18112	17306	16902	16096	18315	17105	32028	5290	5000	13450	10	1	640561146	117415	210.69	1.65	12	0.19	87.00	11114.00	25000	20240718	-26.68	13350	20231031	37.30	25000	-26.68	20240718	14300	28.18	20240125	25000	-26.68	20240718	13350	37.30	20231031	1.69	N	034020	5000	32028 억	134727112	N	N	8388	N	N
58	20240912	160403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17710	1340	2	8.19	71926317110	4172823	206.16	16500	17710	16500	21250	11460	16370	17235.42	20.90	915615	17056	16712	16486	16142	15916	16600	16030	32028	4880	5000	12440	10	1	640561146	113443	203.56	1.59	12	0.65	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	1.69	N	034020	5000	32028 억	133897219	N	N	8387	N	N
59	20240912	150404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17330	960	2	5.86	51656156740	3022080	149.31	16500	17400	16500	21250	11460	16370	17092.92	20.90	562320	17056	16712	16486	16142	15916	16600	16030	32028	4880	5000	12440	10	1	640561146	111009	199.20	1.56	12	0.47	87.00	11114.00	25000	20240718	-30.68	13350	20231031	29.81	25000	-30.68	20240718	14300	21.19	20240125	25000	-30.68	20240718	13350	29.81	20231031	1.69	N	034020	5000	32028 억	133897219	N	N	20292	N	N
60	20240912	140406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17280	910	2	5.56	47346349380	2772691	136.98	16500	17400	16500	21250	11460	16370	17075.96	20.90	521527	17056	16712	16486	16142	15916	16600	16030	32028	4880	5000	12440	10	1	640561146	110689	198.62	1.55	12	0.43	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	1.69	N	034020	5000	32028 억	133897219	N	N	20292	N	N
61	20240912	130404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17330	960	2	5.86	40187670000	2359816	116.59	16500	17370	16500	21250	11460	16370	17030.00	20.90	494693	17056	16712	16486	16142	15916	16600	16030	32028	4880	5000	12440	10	1	640561146	111009	199.20	1.56	12	0.37	87.00	11114.00	25000	20240718	-30.68	13350	20231031	29.81	25000	-30.68	20240718	14300	21.19	20240125	25000	-30.68	20240718	13350	29.81	20231031	1.69	N	034020	5000	32028 억	133897219	N	N	20292	N	N
62	20240912	120403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17230	860	2	5.25	32978174940	1943025	95.99	16500	17270	16500	21250	11460	16370	16972.59	20.90	363788	17056	16712	16486	16142	15916	16600	16030	32028	4880	5000	12440	10	1	640561146	110369	198.05	1.55	12	0.30	87.00	11114.00	25000	20240718	-31.08	13350	20231031	29.06	25000	-31.08	20240718	14300	20.49	20240125	25000	-31.08	20240718	13350	29.06	20231031	1.69	N	034020	5000	32028 억	133897219	N	N	20292	N	N
63	20240912	110403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17170	800	2	4.89	26462195410	1563738	77.26	16500	17250	16500	21250	11460	16370	16922.40	20.90	305747	17056	16712	16486	16142	15916	16600	16030	32028	4880	5000	12440	10	1	640561146	109984	197.36	1.54	12	0.24	87.00	11114.00	25000	20240718	-31.32	13350	20231031	28.61	25000	-31.32	20240718	14300	20.07	20240125	25000	-31.32	20240718	13350	28.61	20231031	1.69	N	034020	5000	32028 억	133897219	N	N	20292	N	N
64	20240912	100403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16840	470	2	2.87	12839733960	766463	37.87	16500	16930	16500	21250	11460	16370	16751.93	20.90	152235	17056	16712	16486	16142	15916	16600	16030	32028	4880	5000	12440	10	1	640561146	107870	193.56	1.52	12	0.12	87.00	11114.00	25000	20240718	-32.64	13350	20231031	26.14	25000	-32.64	20240718	14300	17.76	20240125	25000	-32.64	20240718	13350	26.14	20231031	1.69	N	034020	5000	32028 억	133897219	N	N	20292	N	N
65	20240912	090404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16700	330	2	2.02	2152179230	129699	6.41	16500	16710	16500	21250	11460	16370	16593.65	20.90	43658	17056	16712	16486	16142	15916	16600	16030	32028	4880	5000	12440	10	1	640561146	106974	191.95	1.50	12	0.02	87.00	11114.00	25000	20240718	-33.20	13350	20231031	25.09	25000	-33.20	20240718	14300	16.78	20240125	25000	-33.20	20240718	13350	25.09	20231031	1.69	N	034020	5000	32028 억	133897219	N	N	20292	N	N
66	20240911	160357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16370	-190	5	-1.15	33129475550	2011081	127.64	16700	16830	16260	21500	11600	16560	16473.92	20.93	-251793	17120	16840	16690	16410	16260	16765	16335	32028	4940	5000	12580	10	1	640561146	104860	188.16	1.47	12	0.31	87.00	11114.00	25000	20240718	-34.52	13350	20231031	22.62	25000	-34.52	20240718	14300	14.48	20240125	25000	-34.52	20240718	13350	22.62	20231031	1.70	N	034020	5000	32028 억	134091103	N	N	20292	N	N
67	20240911	150359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16360	-200	5	-1.21	30317783090	1839270	116.74	16700	16830	16260	21500	11600	16560	16483.56	20.93	-298413	17120	16840	16690	16410	16260	16765	16335	32028	4940	5000	12580	10	1	640561146	104796	188.05	1.47	12	0.29	87.00	11114.00	25000	20240718	-34.56	13350	20231031	22.55	25000	-34.56	20240718	14300	14.41	20240125	25000	-34.56	20240718	13350	22.55	20231031	1.70	N	034020	5000	32028 억	134091103	N	N	7865	N	N
68	20240911	140359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16380	-180	5	-1.09	26281148510	1592189	101.05	16700	16830	16300	21500	11600	16560	16506.27	20.93	-271613	17120	16840	16690	16410	16260	16765	16335	32028	4940	5000	12580	10	1	640561146	104924	188.28	1.47	12	0.25	87.00	11114.00	25000	20240718	-34.48	13350	20231031	22.70	25000	-34.48	20240718	14300	14.55	20240125	25000	-34.48	20240718	13350	22.70	20231031	1.70	N	034020	5000	32028 억	134091103	N	N	7865	N	N
69	20240911	130358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16440	-120	5	-0.72	20217897760	1221975	77.56	16700	16830	16420	21500	11600	16560	16545.25	20.93	-202590	17120	16840	16690	16410	16260	16765	16335	32028	4940	5000	12580	10	1	640561146	105308	188.97	1.48	12	0.19	87.00	11114.00	25000	20240718	-34.24	13350	20231031	23.15	25000	-34.24	20240718	14300	14.97	20240125	25000	-34.24	20240718	13350	23.15	20231031	1.70	N	034020	5000	32028 억	134091103	N	N	7865	N	N
70	20240911	120401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16460	-100	5	-0.60	17557945500	1060231	67.29	16700	16830	16430	21500	11600	16560	16560.49	20.93	-130922	17120	16840	16690	16410	16260	16765	16335	32028	4940	5000	12580	10	1	640561146	105436	189.20	1.48	12	0.17	87.00	11114.00	25000	20240718	-34.16	13350	20231031	23.30	25000	-34.16	20240718	14300	15.10	20240125	25000	-34.16	20240718	13350	23.30	20231031	1.70	N	034020	5000	32028 억	134091103	N	N	7865	N	N
71	20240911	110355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16490	-70	5	-0.42	14096900170	850092	53.95	16700	16830	16430	21500	11600	16560	16582.82	20.93	-75380	17120	16840	16690	16410	16260	16765	16335	32028	4940	5000	12580	10	1	640561146	105629	189.54	1.48	12	0.13	87.00	11114.00	25000	20240718	-34.04	13350	20231031	23.52	25000	-34.04	20240718	14300	15.31	20240125	25000	-34.04	20240718	13350	23.52	20231031	1.70	N	034020	5000	32028 억	134091103	N	N	7865	N	N
72	20240911	100357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16640	80	2	0.48	10042543610	605010	38.40	16700	16830	16430	21500	11600	16560	16599.03	20.93	-46612	17120	16840	16690	16410	16260	16765	16335	32028	4940	5000	12580	10	1	640561146	106589	191.26	1.50	12	0.09	87.00	11114.00	25000	20240718	-33.44	13350	20231031	24.64	25000	-33.44	20240718	14300	16.36	20240125	25000	-33.44	20240718	13350	24.64	20231031	1.70	N	034020	5000	32028 억	134091103	N	N	7865	N	N
73	20240911	090401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16600	40	2	0.24	1869795030	111950	7.11	16700	16830	16570	21500	11600	16560	16703.21	20.93	1957	17120	16840	16690	16410	16260	16765	16335	32028	4940	5000	12580	10	1	640561146	106333	190.80	1.49	12	0.02	87.00	11114.00	25000	20240718	-33.60	13350	20231031	24.34	25000	-33.60	20240718	14300	16.08	20240125	25000	-33.60	20240718	13350	24.34	20231031	1.70	N	034020	5000	32028 억	134091103	N	N	7865	N	N
74	20240910	160357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16560	-240	5	-1.43	26028417650	1558710	85.19	16910	16970	16540	21800	11760	16800	16699.14	20.96	-236090	17386	17092	16596	16302	15806	17240	16450	32028	5000	5000	12760	10	1	640561146	106077	190.34	1.49	12	0.24	87.00	11114.00	25000	20240718	-33.76	13350	20231031	24.04	25000	-33.76	20240718	14300	15.80	20240125	25000	-33.76	20240718	13350	24.04	20231031	1.72	N	034020	5000	32028 억	134278116	N	N	7865	N	N
75	20240910	150400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16600	-200	5	-1.19	23089107370	1381394	75.50	16910	16970	16540	21800	11760	16800	16714.33	20.96	-210882	17386	17092	16596	16302	15806	17240	16450	32028	5000	5000	12760	10	1	640561146	106333	190.80	1.49	12	0.22	87.00	11114.00	25000	20240718	-33.60	13350	20231031	24.34	25000	-33.60	20240718	14300	16.08	20240125	25000	-33.60	20240718	13350	24.34	20231031	1.72	N	034020	5000	32028 억	134278116	N	N	5359	N	N
76	20240910	140358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16590	-210	5	-1.25	19404787960	1159602	63.38	16910	16970	16540	21800	11760	16800	16733.99	20.96	-221484	17386	17092	16596	16302	15806	17240	16450	32028	5000	5000	12760	10	1	640561146	106269	190.69	1.49	12	0.18	87.00	11114.00	25000	20240718	-33.64	13350	20231031	24.27	25000	-33.64	20240718	14300	16.01	20240125	25000	-33.64	20240718	13350	24.27	20231031	1.72	N	034020	5000	32028 억	134278116	N	N	5359	N	N
77	20240910	130358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16630	-170	5	-1.01	16348698290	975357	53.31	16910	16970	16580	21800	11760	16800	16761.75	20.96	-212757	17386	17092	16596	16302	15806	17240	16450	32028	5000	5000	12760	10	1	640561146	106525	191.15	1.50	12	0.15	87.00	11114.00	25000	20240718	-33.48	13350	20231031	24.57	25000	-33.48	20240718	14300	16.29	20240125	25000	-33.48	20240718	13350	24.57	20231031	1.72	N	034020	5000	32028 억	134278116	N	N	5359	N	N
78	20240910	120356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16630	-170	5	-1.01	14035017200	836059	45.70	16910	16970	16600	21800	11760	16800	16787.11	20.96	-189852	17386	17092	16596	16302	15806	17240	16450	32028	5000	5000	12760	10	1	640561146	106525	191.15	1.50	12	0.13	87.00	11114.00	25000	20240718	-33.48	13350	20231031	24.57	25000	-33.48	20240718	14300	16.29	20240125	25000	-33.48	20240718	13350	24.57	20231031	1.72	N	034020	5000	32028 억	134278116	N	N	5359	N	N
79	20240910	110356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16770	-30	5	-0.18	10622908940	631256	34.50	16910	16970	16660	21800	11760	16800	16828.22	20.96	-141409	17386	17092	16596	16302	15806	17240	16450	32028	5000	5000	12760	10	1	640561146	107422	192.76	1.51	12	0.10	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	1.72	N	034020	5000	32028 억	134278116	N	N	5359	N	N
80	20240910	100358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16840	40	2	0.24	7744854320	460201	25.15	16910	16970	16660	21800	11760	16800	16829.31	20.96	-101467	17386	17092	16596	16302	15806	17240	16450	32028	5000	5000	12760	10	1	640561146	107870	193.56	1.52	12	0.07	87.00	11114.00	25000	20240718	-32.64	13350	20231031	26.14	25000	-32.64	20240718	14300	17.76	20240125	25000	-32.64	20240718	13350	26.14	20231031	1.72	N	034020	5000	32028 억	134278116	N	N	5359	N	N
81	20240910	090357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16810	10	2	0.06	2524458360	149541	8.17	16910	16970	16760	21800	11760	16800	16881.54	20.96	-59702	17386	17092	16596	16302	15806	17240	16450	32028	5000	5000	12760	10	1	640561146	107678	193.22	1.51	12	0.02	87.00	11114.00	25000	20240718	-32.76	13350	20231031	25.92	25000	-32.76	20240718	14300	17.55	20240125	25000	-32.76	20240718	13350	25.92	20231031	1.72	N	034020	5000	32028 억	134278116	N	N	5359	N	N
82	20240909	160350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16800	230	2	1.39	30038503690	1810269	84.52	16150	16890	16100	21500	11600	16570	16593.16	20.92	157192	17050	16810	16650	16410	16250	16730	16330	32028	4930	5000	12590	10	1	640561146	107614	193.10	1.51	12	0.28	87.00	11114.00	25000	20240718	-32.80	13350	20231031	25.84	25000	-32.80	20240718	14300	17.48	20240125	25000	-32.80	20240718	13350	25.84	20231031	1.74	N	034020	5000	32028 억	133999296	N	N	5359	N	N
83	20240909	150354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16780	210	2	1.27	28078584280	1693544	79.07	16150	16890	16100	21500	11600	16570	16579.78	20.92	139720	17050	16810	16650	16410	16250	16730	16330	32028	4930	5000	12590	10	1	640561146	107486	192.87	1.51	12	0.26	87.00	11114.00	25000	20240718	-32.88	13350	20231031	25.69	25000	-32.88	20240718	14300	17.34	20240125	25000	-32.88	20240718	13350	25.69	20231031	1.74	N	034020	5000	32028 억	133999296	N	N	4002	N	N
84	20240909	140354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16810	240	2	1.45	25693650820	1551862	72.45	16150	16890	16100	21500	11600	16570	16556.66	20.92	144144	17050	16810	16650	16410	16250	16730	16330	32028	4930	5000	12590	10	1	640561146	107678	193.22	1.51	12	0.24	87.00	11114.00	25000	20240718	-32.76	13350	20231031	25.92	25000	-32.76	20240718	14300	17.55	20240125	25000	-32.76	20240718	13350	25.92	20231031	1.74	N	034020	5000	32028 억	133999296	N	N	4002	N	N
85	20240909	130352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16750	180	2	1.09	21721727050	1315596	61.42	16150	16790	16100	21500	11600	16570	16510.92	20.92	123052	17050	16810	16650	16410	16250	16730	16330	32028	4930	5000	12590	10	1	640561146	107294	192.53	1.51	12	0.21	87.00	11114.00	25000	20240718	-33.00	13350	20231031	25.47	25000	-33.00	20240718	14300	17.13	20240125	25000	-33.00	20240718	13350	25.47	20231031	1.74	N	034020	5000	32028 억	133999296	N	N	4002	N	N
86	20240909	120351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16770	200	2	1.21	19879578220	1205687	56.29	16150	16770	16100	21500	11600	16570	16488.14	20.92	127468	17050	16810	16650	16410	16250	16730	16330	32028	4930	5000	12590	10	1	640561146	107422	192.76	1.51	12	0.19	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	1.74	N	034020	5000	32028 억	133999296	N	N	4002	N	N
87	20240909	110352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16700	130	2	0.78	17665167370	1073334	50.11	16150	16730	16100	21500	11600	16570	16458.17	20.92	123773	17050	16810	16650	16410	16250	16730	16330	32028	4930	5000	12590	10	1	640561146	106974	191.95	1.50	12	0.17	87.00	11114.00	25000	20240718	-33.20	13350	20231031	25.09	25000	-33.20	20240718	14300	16.78	20240125	25000	-33.20	20240718	13350	25.09	20231031	1.74	N	034020	5000	32028 억	133999296	N	N	4002	N	N
88	20240909	100356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16620	50	2	0.30	13515109660	824099	38.48	16150	16660	16100	21500	11600	16570	16399.77	20.92	102210	17050	16810	16650	16410	16250	16730	16330	32028	4930	5000	12590	10	1	640561146	106461	191.03	1.50	12	0.13	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	1.74	N	034020	5000	32028 억	133999296	N	N	4002	N	N
89	20240909	090350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16200	-370	5	-2.23	2680280530	165283	7.72	16150	16370	16110	21500	11600	16570	16215.35	20.92	33889	17050	16810	16650	16410	16250	16730	16330	32028	4930	5000	12590	10	1	640561146	103771	186.21	1.46	12	0.03	87.00	11114.00	25000	20240718	-35.20	13350	20231031	21.35	25000	-35.20	20240718	14300	13.29	20240125	25000	-35.20	20240718	13350	21.35	20231031	1.74	N	034020	5000	32028 억	133999296	N	N	4002	N	N
90	20240906	160348	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16570	-50	5	-0.30	35039905740	2100184	67.37	16620	16890	16490	21600	11640	16620	16684.91	20.93	-21420	17626	17122	16846	16342	16066	16985	16205	32028	4980	5000	12630	10	1	640561146	106141	190.46	1.49	12	0.33	87.00	11114.00	25000	20240718	-33.72	13350	20231031	24.12	25000	-33.72	20240718	14300	15.87	20240125	25000	-33.72	20240718	13350	24.12	20231031	1.74	N	034020	5000	32028 억	134052068	N	N	4002	N	N
91	20240906	150354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16650	30	2	0.18	31763774770	1902757	61.04	16620	16890	16490	21600	11640	16620	16693.62	20.93	-43773	17626	17122	16846	16342	16066	16985	16205	32028	4980	5000	12630	10	1	640561146	106653	191.38	1.50	12	0.30	87.00	11114.00	25000	20240718	-33.40	13350	20231031	24.72	25000	-33.40	20240718	14300	16.43	20240125	25000	-33.40	20240718	13350	24.72	20231031	1.74	N	034020	5000	32028 억	134052068	N	N	21476	N	N
92	20240906	140354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16720	100	2	0.60	27320501240	1635809	52.47	16620	16890	16490	21600	11640	16620	16701.61	20.93	-59366	17626	17122	16846	16342	16066	16985	16205	32028	4980	5000	12630	10	1	640561146	107102	192.18	1.50	12	0.26	87.00	11114.00	25000	20240718	-33.12	13350	20231031	25.24	25000	-33.12	20240718	14300	16.92	20240125	25000	-33.12	20240718	13350	25.24	20231031	1.74	N	034020	5000	32028 억	134052068	N	N	21476	N	N
93	20240906	130351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16710	90	2	0.54	25356943660	1518336	48.70	16620	16890	16490	21600	11640	16620	16700.57	20.93	-64711	17626	17122	16846	16342	16066	16985	16205	32028	4980	5000	12630	10	1	640561146	107038	192.07	1.50	12	0.24	87.00	11114.00	25000	20240718	-33.16	13350	20231031	25.17	25000	-33.16	20240718	14300	16.85	20240125	25000	-33.16	20240718	13350	25.17	20231031	1.74	N	034020	5000	32028 억	134052068	N	N	21476	N	N
94	20240906	120353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16700	80	2	0.48	23731960970	1421213	45.59	16620	16890	16490	21600	11640	16620	16698.48	20.93	-58272	17626	17122	16846	16342	16066	16985	16205	32028	4980	5000	12630	10	1	640561146	106974	191.95	1.50	12	0.22	87.00	11114.00	25000	20240718	-33.20	13350	20231031	25.09	25000	-33.20	20240718	14300	16.78	20240125	25000	-33.20	20240718	13350	25.09	20231031	1.74	N	034020	5000	32028 억	134052068	N	N	21476	N	N
95	20240906	110355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16760	140	2	0.84	21073233770	1262171	40.49	16620	16890	16490	21600	11640	16620	16696.13	20.93	-43757	17626	17122	16846	16342	16066	16985	16205	32028	4980	5000	12630	10	1	640561146	107358	192.64	1.51	12	0.20	87.00	11114.00	25000	20240718	-32.96	13350	20231031	25.54	25000	-32.96	20240718	14300	17.20	20240125	25000	-32.96	20240718	13350	25.54	20231031	1.74	N	034020	5000	32028 억	134052068	N	N	21476	N	N
96	20240906	100350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16640	20	2	0.12	14682439990	880390	28.24	16620	16890	16490	21600	11640	16620	16677.31	20.93	-3478	17626	17122	16846	16342	16066	16985	16205	32028	4980	5000	12630	10	1	640561146	106589	191.26	1.50	12	0.14	87.00	11114.00	25000	20240718	-33.44	13350	20231031	24.64	25000	-33.44	20240718	14300	16.36	20240125	25000	-33.44	20240718	13350	24.64	20231031	1.74	N	034020	5000	32028 억	134052068	N	N	21476	N	N
97	20240906	090353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16720	100	2	0.60	1932290390	116069	3.72	16620	16760	16600	21600	11640	16620	16648.19	20.93	20951	17626	17122	16846	16342	16066	16985	16205	32028	4980	5000	12630	10	1	640561146	107102	192.18	1.50	12	0.02	87.00	11114.00	25000	20240718	-33.12	13350	20231031	25.24	25000	-33.12	20240718	14300	16.92	20240125	25000	-33.12	20240718	13350	25.24	20231031	1.74	N	034020	5000	32028 억	134052068	N	N	21476	N	N
98	20240905	160347	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16620	-580	5	-3.37	51835862910	3074375	78.83	17200	17350	16570	22350	12040	17200	16862.03	21.00	-489331	18000	17600	17250	16850	16500	17800	17050	32028	5150	5000	13070	10	1	640561146	106461	191.03	1.50	12	0.48	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	1.74	N	034020	5000	32028 억	134543373	N	N	21476	N	N
99	20240905	150352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16640	-560	5	-3.26	46625393740	2761046	70.79	17200	17350	16570	22350	12040	17200	16886.43	21.00	-532235	18000	17600	17250	16850	16500	17800	17050	32028	5150	5000	13070	10	1	640561146	106589	191.26	1.50	12	0.43	87.00	11114.00	25000	20240718	-33.44	13350	20231031	24.64	25000	-33.44	20240718	14300	16.36	20240125	25000	-33.44	20240718	13350	24.64	20231031	1.74	N	034020	5000	32028 억	134543373	N	N	3949	N	N
100	20240905	140351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16620	-580	5	-3.37	39459480030	2330241	59.75	17200	17350	16620	22350	12040	17200	16933.22	21.00	-488100	18000	17600	17250	16850	16500	17800	17050	32028	5150	5000	13070	10	1	640561146	106461	191.03	1.50	12	0.36	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	1.74	N	034020	5000	32028 억	134543373	N	N	3949	N	N
101	20240905	130352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16650	-550	5	-3.20	34603083910	2038753	52.27	17200	17350	16620	22350	12040	17200	16972.25	21.00	-486656	18000	17600	17250	16850	16500	17800	17050	32028	5150	5000	13070	10	1	640561146	106653	191.38	1.50	12	0.32	87.00	11114.00	25000	20240718	-33.40	13350	20231031	24.72	25000	-33.40	20240718	14300	16.43	20240125	25000	-33.40	20240718	13350	24.72	20231031	1.74	N	034020	5000	32028 억	134543373	N	N	3949	N	N
102	20240905	120349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16830	-370	5	-2.15	27244158090	1599147	41.00	17200	17350	16790	22350	12040	17200	17036.30	21.00	-412908	18000	17600	17250	16850	16500	17800	17050	32028	5150	5000	13070	10	1	640561146	107806	193.45	1.51	12	0.25	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	1.74	N	034020	5000	32028 억	134543373	N	N	3949	N	N
103	20240905	110349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16920	-280	5	-1.63	19395289480	1133032	29.05	17200	17350	16910	22350	12040	17200	17117.77	21.00	-337386	18000	17600	17250	16850	16500	17800	17050	32028	5150	5000	13070	10	1	640561146	108383	194.48	1.52	12	0.18	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	1.74	N	034020	5000	32028 억	134543373	N	N	3949	N	N
104	20240905	100349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17150	-50	5	-0.29	9907549000	576088	14.77	17200	17350	17110	22350	12040	17200	17197.97	21.00	-160828	18000	17600	17250	16850	16500	17800	17050	32028	5150	5000	13070	10	1	640561146	109856	197.13	1.54	12	0.09	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	1.74	N	034020	5000	32028 억	134543373	N	N	3949	N	N
105	20240905	090352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17240	40	2	0.23	1730700860	100657	2.58	17200	17270	17160	22350	12040	17200	17193.81	21.00	-1068	18000	17600	17250	16850	16500	17800	17050	32028	5150	5000	13070	10	1	640561146	110433	198.16	1.55	12	0.02	87.00	11114.00	25000	20240718	-31.04	13350	20231031	29.14	25000	-31.04	20240718	14300	20.56	20240125	25000	-31.04	20240718	13350	29.14	20231031	1.74	N	034020	5000	32028 억	134543373	N	N	3949	N	N
106	20240904	160344	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17200	-450	5	-2.55	66022136200	3829269	177.90	17100	17650	16900	22900	12360	17650	17241.52	21.05	-536386	18176	17912	17756	17492	17336	17835	17415	32028	5250	5000	13410	10	1	640561146	110177	197.70	1.55	12	0.60	87.00	11114.00	25000	20240718	-31.20	13350	20231031	28.84	25000	-31.20	20240718	14300	20.28	20240125	25000	-31.20	20240718	13350	28.84	20231031	1.71	N	034020	5000	32028 억	134811650	N	N	3949	N	N
107	20240904	150347	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17240	-410	5	-2.32	61761835810	3581692	166.40	17100	17650	16900	22900	12360	17650	17243.76	21.05	-557360	18176	17912	17756	17492	17336	17835	17415	32028	5250	5000	13410	10	1	640561146	110433	198.16	1.55	12	0.56	87.00	11114.00	25000	20240718	-31.04	13350	20231031	29.14	25000	-31.04	20240718	14300	20.56	20240125	25000	-31.04	20240718	13350	29.14	20231031	1.71	N	034020	5000	32028 억	134811650	N	N	32250	N	N
108	20240904	140348	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17540	-110	5	-0.62	51814152450	3008019	139.74	17100	17650	16900	22900	12360	17650	17225.34	21.05	-523067	18176	17912	17756	17492	17336	17835	17415	32028	5250	5000	13410	10	1	640561146	112354	201.61	1.58	12	0.47	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	1.71	N	034020	5000	32028 억	134811650	N	N	32250	N	N
109	20240904	130347	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17100	-550	5	-3.12	34677773510	2022137	93.94	17100	17330	16900	22900	12360	17650	17149.06	21.05	-410505	18176	17912	17756	17492	17336	17835	17415	32028	5250	5000	13410	10	1	640561146	109536	196.55	1.54	12	0.32	87.00	11114.00	25000	20240718	-31.60	13350	20231031	28.09	25000	-31.60	20240718	14300	19.58	20240125	25000	-31.60	20240718	13350	28.09	20231031	1.71	N	034020	5000	32028 억	134811650	N	N	32250	N	N
110	20240904	120345	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17180	-470	5	-2.66	29244452640	1704771	79.20	17100	17330	16900	22900	12360	17650	17154.47	21.05	-273280	18176	17912	17756	17492	17336	17835	17415	32028	5250	5000	13410	10	1	640561146	110048	197.47	1.55	12	0.27	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	1.71	N	034020	5000	32028 억	134811650	N	N	32250	N	N
111	20240904	110345	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17190	-460	5	-2.61	25919461990	1511312	70.21	17100	17330	16900	22900	12360	17650	17150.29	21.05	-212061	18176	17912	17756	17492	17336	17835	17415	32028	5250	5000	13410	10	1	640561146	110112	197.59	1.55	12	0.24	87.00	11114.00	25000	20240718	-31.24	13350	20231031	28.76	25000	-31.24	20240718	14300	20.21	20240125	25000	-31.24	20240718	13350	28.76	20231031	1.71	N	034020	5000	32028 억	134811650	N	N	32250	N	N
112	20240904	100347	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17100	-550	5	-3.12	19740278590	1152205	53.53	17100	17240	16900	22900	12360	17650	17132.60	21.05	-152552	18176	17912	17756	17492	17336	17835	17415	32028	5250	5000	13410	10	1	640561146	109536	196.55	1.54	12	0.18	87.00	11114.00	25000	20240718	-31.60	13350	20231031	28.09	25000	-31.60	20240718	14300	19.58	20240125	25000	-31.60	20240718	13350	28.09	20231031	1.71	N	034020	5000	32028 억	134811650	N	N	32250	N	N
113	20240904	090346	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17210	-440	5	-2.49	4092940990	239454	11.12	17100	17240	16900	22900	12360	17650	17092.73	21.05	38610	18176	17912	17756	17492	17336	17835	17415	32028	5250	5000	13410	10	1	640561146	110241	197.82	1.55	12	0.04	87.00	11114.00	25000	20240718	-31.16	13350	20231031	28.91	25000	-31.16	20240718	14300	20.35	20240125	25000	-31.16	20240718	13350	28.91	20231031	1.71	N	034020	5000	32028 억	134811650	N	N	32250	N	N
114	20240903	160342	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17650	-240	5	-1.34	37658815990	2126094	107.76	17890	18020	17600	23250	12530	17890	17712.86	21.08	-249027	18476	18182	18006	17712	17536	18095	17625	32028	5360	5000	13590	10	1	640561146	113059	202.87	1.59	12	0.33	87.00	11114.00	25000	20240718	-29.40	13350	20231031	32.21	25000	-29.40	20240718	14300	23.43	20240125	25000	-29.40	20240718	13350	32.21	20231031	1.73	N	034020	5000	32028 억	135036201	N	N	32250	N	N
115	20240903	150344	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17630	-260	5	-1.45	33894206410	1912721	96.95	17890	18020	17600	23250	12530	17890	17720.40	21.08	-269973	18476	18182	18006	17712	17536	18095	17625	32028	5360	5000	13590	10	1	640561146	112931	202.64	1.59	12	0.30	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	1.73	N	034020	5000	32028 억	135036201	N	N	5924	N	N
116	20240903	140343	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17660	-230	5	-1.29	28356717340	1598665	81.03	17890	18020	17610	23250	12530	17890	17737.74	21.08	-240164	18476	18182	18006	17712	17536	18095	17625	32028	5360	5000	13590	10	1	640561146	113123	202.99	1.59	12	0.25	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	1.73	N	034020	5000	32028 억	135036201	N	N	5924	N	N
117	20240903	130344	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17670	-220	5	-1.23	25538852220	1439042	72.94	17890	18020	17610	23250	12530	17890	17747.11	21.08	-230522	18476	18182	18006	17712	17536	18095	17625	32028	5360	5000	13590	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	1.73	N	034020	5000	32028 억	135036201	N	N	5924	N	N
118	20240903	120341	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17640	-250	5	-1.40	22397049910	1260966	63.91	17890	18020	17610	23250	12530	17890	17761.81	21.08	-210404	18476	18182	18006	17712	17536	18095	17625	32028	5360	5000	13590	10	1	640561146	112995	202.76	1.59	12	0.20	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	1.73	N	034020	5000	32028 억	135036201	N	N	5924	N	N
119	20240903	110339	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17680	-210	5	-1.17	18088413010	1016941	51.55	17890	18020	17610	23250	12530	17890	17787.07	21.08	-168515	18476	18182	18006	17712	17536	18095	17625	32028	5360	5000	13590	10	1	640561146	113251	203.22	1.59	12	0.16	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	1.73	N	034020	5000	32028 억	135036201	N	N	5924	N	N
120	20240903	100340	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17760	-130	5	-0.73	12761974530	716172	36.30	17890	18020	17610	23250	12530	17890	17819.69	21.08	-113160	18476	18182	18006	17712	17536	18095	17625	32028	5360	5000	13590	10	1	640561146	113764	204.14	1.60	12	0.11	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	1.73	N	034020	5000	32028 억	135036201	N	N	5924	N	N
121	20240903	090340	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17950	60	2	0.34	972229240	54281	2.75	17890	17980	17860	23250	12530	17890	17911.09	21.08	-8515	18476	18182	18006	17712	17536	18095	17625	32028	5360	5000	13590	10	1	640561146	114981	206.32	1.62	12	0.01	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	1.73	N	034020	5000	32028 억	135036201	N	N	5924	N	N
122	20240902	160337	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17890	-210	5	-1.16	35079486860	1950639	48.92	18300	18300	17830	23500	12670	18100	17983.98	21.11	-394028	18653	18376	18183	17906	17713	18515	18045	32028	5400	5000	13750	10	1	640561146	114596	205.63	1.61	12	0.30	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	1.70	N	034020	5000	32028 억	135206685	N	N	5924	N	N
123	20240902	150341	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17980	-120	5	-0.66	30368066320	1687555	42.32	18300	18300	17830	23500	12670	18100	17995.30	21.11	-272036	18653	18376	18183	17906	17713	18515	18045	32028	5400	5000	13750	10	1	640561146	115173	206.67	1.62	12	0.26	87.00	11114.00	25000	20240718	-28.08	13350	20231031	34.68	25000	-28.08	20240718	14300	25.73	20240125	25000	-28.08	20240718	13350	34.68	20231031	1.70	N	034020	5000	32028 억	135206685	N	N	11483	N	N
124	20240902	140343	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17910	-190	5	-1.05	27279824970	1515564	38.01	18300	18300	17830	23500	12670	18100	17999.78	21.11	-249761	18653	18376	18183	17906	17713	18515	18045	32028	5400	5000	13750	10	1	640561146	114725	205.86	1.61	12	0.24	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	1.70	N	034020	5000	32028 억	135206685	N	N	11483	N	N
125	20240902	130340	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17940	-160	5	-0.88	25240051940	1401808	35.16	18300	18300	17830	23500	12670	18100	18005.35	21.11	-236574	18653	18376	18183	17906	17713	18515	18045	32028	5400	5000	13750	10	1	640561146	114917	206.21	1.61	12	0.22	87.00	11114.00	25000	20240718	-28.24	13350	20231031	34.38	25000	-28.24	20240718	14300	25.45	20240125	25000	-28.24	20240718	13350	34.38	20231031	1.70	N	034020	5000	32028 억	135206685	N	N	11483	N	N
126	20240902	120342	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17870	-230	5	-1.27	23317004040	1294705	32.47	18300	18300	17830	23500	12670	18100	18009.50	21.11	-238210	18653	18376	18183	17906	17713	18515	18045	32028	5400	5000	13750	10	1	640561146	114468	205.40	1.61	12	0.20	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	1.70	N	034020	5000	32028 억	135206685	N	N	11483	N	N
127	20240902	110339	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17940	-160	5	-0.88	18221456450	1009740	25.32	18300	18300	17890	23500	12670	18100	18045.69	21.11	-168233	18653	18376	18183	17906	17713	18515	18045	32028	5400	5000	13750	10	1	640561146	114917	206.21	1.61	12	0.16	87.00	11114.00	25000	20240718	-28.24	13350	20231031	34.38	25000	-28.24	20240718	14300	25.45	20240125	25000	-28.24	20240718	13350	34.38	20231031	1.70	N	034020	5000	32028 억	135206685	N	N	11483	N	N
128	20240902	100338	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18000	-100	5	-0.55	14155396020	783333	19.65	18300	18300	17890	23500	12670	18100	18070.72	21.11	-100711	18653	18376	18183	17906	17713	18515	18045	32028	5400	5000	13750	10	1	640561146	115301	206.90	1.62	12	0.12	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	135206685	N	N	11483	N	N
129	20240902	090336	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18120	20	2	0.11	3215215500	176375	4.42	18300	18300	18120	23500	12670	18100	18229.51	21.11	-37394	18653	18376	18183	17906	17713	18515	18045	32028	5400	5000	13750	10	1	640561146	116070	208.28	1.63	12	0.03	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	135206685	N	N	11483	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History