KissMeData/034020/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	20230927	160417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16430	100	2	0.61	34723388950	2124916	70.41	16140	16500	16090	21200	11440	16330	16340.93	12.86	0	-285815	16916	16622	16466	16172	16016	16545	16095	32028	4870	5000	11750	10	1	640561146	105244	-13.20	1.47	12	0.33	-1245.00	11147.00	20200	20230620	-18.66	12450	20221013	31.97	20200	-18.66	20230620	14750	11.39	20230104	20200	-18.66	20230620	12450	31.97	20221013	1.86	Y	034020	5000	32028 억	82384573	N	N	344063	N	N
3	20230927	150419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16390	60	2	0.37	29782559980	1824355	60.45	16140	16420	16090	21200	11440	16330	16324.98	12.86	0	-263656	16916	16622	16466	16172	16016	16545	16095	32028	4870	5000	11750	10	1	640561146	104988	-13.16	1.47	12	0.28	-1245.00	11147.00	20200	20230620	-18.86	12450	20221013	31.65	20200	-18.86	20230620	14750	11.12	20230104	20200	-18.86	20230620	12450	31.65	20221013	1.86	Y	034020	5000	32028 억	82384573	N	N	438234	N	N
4	20230927	140419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16350	20	2	0.12	25444777300	1559380	51.67	16140	16420	16090	21200	11440	16330	16317.24	12.86	0	-224699	16916	16622	16466	16172	16016	16545	16095	32028	4870	5000	11750	10	1	640561146	104732	-13.13	1.47	12	0.24	-1245.00	11147.00	20200	20230620	-19.06	12450	20221013	31.33	20200	-19.06	20230620	14750	10.85	20230104	20200	-19.06	20230620	12450	31.33	20221013	1.86	Y	034020	5000	32028 억	82384573	N	N	438234	N	N
5	20230927	130415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16390	60	2	0.37	22373536970	1371505	45.45	16140	16420	16090	21200	11440	16330	16313.13	12.86	0	-182322	16916	16622	16466	16172	16016	16545	16095	32028	4870	5000	11750	10	1	640561146	104988	-13.16	1.47	12	0.21	-1245.00	11147.00	20200	20230620	-18.86	12450	20221013	31.65	20200	-18.86	20230620	14750	11.12	20230104	20200	-18.86	20230620	12450	31.65	20221013	1.86	Y	034020	5000	32028 억	82384573	N	N	438234	N	N
6	20230927	120415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16370	40	2	0.24	19007817530	1166062	38.64	16140	16420	16090	21200	11440	16330	16300.86	12.86	0	-139548	16916	16622	16466	16172	16016	16545	16095	32028	4870	5000	11750	10	1	640561146	104860	-13.15	1.47	12	0.18	-1245.00	11147.00	20200	20230620	-18.96	12450	20221013	31.49	20200	-18.96	20230620	14750	10.98	20230104	20200	-18.96	20230620	12450	31.49	20221013	1.86	Y	034020	5000	32028 억	82384573	N	N	438234	N	N
7	20230927	110418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16370	40	2	0.24	15591246590	957142	31.72	16140	16420	16090	21200	11440	16330	16289.38	12.86	0	-90503	16916	16622	16466	16172	16016	16545	16095	32028	4870	5000	11750	10	1	640561146	104860	-13.15	1.47	12	0.15	-1245.00	11147.00	20200	20230620	-18.96	12450	20221013	31.49	20200	-18.96	20230620	14750	10.98	20230104	20200	-18.96	20230620	12450	31.49	20221013	1.86	Y	034020	5000	32028 억	82384573	N	N	438234	N	N
8	20230927	100415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16290	-40	5	-0.24	10694222930	657947	21.80	16140	16380	16090	21200	11440	16330	16253.92	12.86	0	-36046	16916	16622	16466	16172	16016	16545	16095	32028	4870	5000	11750	10	1	640561146	104347	-13.08	1.46	12	0.10	-1245.00	11147.00	20200	20230620	-19.36	12450	20221013	30.84	20200	-19.36	20230620	14750	10.44	20230104	20200	-19.36	20230620	12450	30.84	20221013	1.86	Y	034020	5000	32028 억	82384573	N	N	438234	N	N
9	20230927	090422	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16200	-130	5	-0.80	2623633250	162586	5.39	16140	16230	16090	21200	11440	16330	16136.87	12.86	0	-7945	16916	16622	16466	16172	16016	16545	16095	32028	4870	5000	11750	10	1	640561146	103771	-13.01	1.45	12	0.03	-1245.00	11147.00	20200	20230620	-19.80	12450	20221013	30.12	20200	-19.80	20230620	14750	9.83	20230104	20200	-19.80	20230620	12450	30.12	20221013	1.86	Y	034020	5000	32028 억	82384573	N	N	438234	N	N
10	20230926	160415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16330	-220	5	-1.33	48980216210	2978926	101.97	16620	16760	16310	21500	11590	16550	16442.47	12.89	0	-754014	16783	16666	16563	16446	16343	16615	16395	32028	4950	5000	11910	10	1	640561146	104604	-13.12	1.46	12	0.47	-1245.00	11147.00	20200	20230620	-19.16	12450	20221013	31.16	20200	-19.16	20230620	14750	10.71	20230104	20200	-19.16	20230620	12450	31.16	20221013	1.88	Y	034020	5000	32028 억	82599051	N	N	438234	N	N
11	20230926	150417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16380	-170	5	-1.03	43912010110	2668670	91.35	16620	16760	16310	21500	11590	16550	16454.61	12.89	0	-675824	16783	16666	16563	16446	16343	16615	16395	32028	4950	5000	11910	10	1	640561146	104924	-13.16	1.47	12	0.42	-1245.00	11147.00	20200	20230620	-18.91	12450	20221013	31.57	20200	-18.91	20230620	14750	11.05	20230104	20200	-18.91	20230620	12450	31.57	20221013	1.88	Y	034020	5000	32028 억	82599051	N	N	501024	N	N
12	20230926	140411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16400	-150	5	-0.91	38033741140	2309777	79.06	16620	16760	16310	21500	11590	16550	16466.38	12.89	0	-624311	16783	16666	16563	16446	16343	16615	16395	32028	4950	5000	11910	10	1	640561146	105052	-13.17	1.47	12	0.36	-1245.00	11147.00	20200	20230620	-18.81	12450	20221013	31.73	20200	-18.81	20230620	14750	11.19	20230104	20200	-18.81	20230620	12450	31.73	20221013	1.88	Y	034020	5000	32028 억	82599051	N	N	501024	N	N
13	20230926	130413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16370	-180	5	-1.09	32968999140	1999836	68.45	16620	16760	16320	21500	11590	16550	16485.82	12.89	0	-542824	16783	16666	16563	16446	16343	16615	16395	32028	4950	5000	11910	10	1	640561146	104860	-13.15	1.47	12	0.31	-1245.00	11147.00	20200	20230620	-18.96	12450	20221013	31.49	20200	-18.96	20230620	14750	10.98	20230104	20200	-18.96	20230620	12450	31.49	20221013	1.88	Y	034020	5000	32028 억	82599051	N	N	501024	N	N
14	20230926	120415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16420	-130	5	-0.79	24400366480	1476891	50.55	16620	16760	16400	21500	11590	16550	16521.42	12.89	0	-329633	16783	16666	16563	16446	16343	16615	16395	32028	4950	5000	11910	10	1	640561146	105180	-13.19	1.47	12	0.23	-1245.00	11147.00	20200	20230620	-18.71	12450	20221013	31.89	20200	-18.71	20230620	14750	11.32	20230104	20200	-18.71	20230620	12450	31.89	20221013	1.88	Y	034020	5000	32028 억	82599051	N	N	501024	N	N
15	20230926	110415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16490	-60	5	-0.36	18927557060	1143832	39.15	16620	16760	16400	21500	11590	16550	16547.50	12.89	0	-212337	16783	16666	16563	16446	16343	16615	16395	32028	4950	5000	11910	10	1	640561146	105629	-13.24	1.48	12	0.18	-1245.00	11147.00	20200	20230620	-18.37	12450	20221013	32.45	20200	-18.37	20230620	14750	11.80	20230104	20200	-18.37	20230620	12450	32.45	20221013	1.88	Y	034020	5000	32028 억	82599051	N	N	501024	N	N
16	20230926	100413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16460	-90	5	-0.54	14775090240	891730	30.52	16620	16760	16400	21500	11590	16550	16569.04	12.89	0	-137435	16783	16666	16563	16446	16343	16615	16395	32028	4950	5000	11910	10	1	640561146	105436	-13.22	1.48	12	0.14	-1245.00	11147.00	20200	20230620	-18.51	12450	20221013	32.21	20200	-18.51	20230620	14750	11.59	20230104	20200	-18.51	20230620	12450	32.21	20221013	1.88	Y	034020	5000	32028 억	82599051	N	N	501024	N	N
17	20230926	090413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16720	170	2	1.03	2169282950	130193	4.46	16620	16740	16600	21500	11590	16550	16662.91	12.89	0	8049	16783	16666	16563	16446	16343	16615	16395	32028	4950	5000	11910	10	1	640561146	107102	-13.43	1.50	12	0.02	-1245.00	11147.00	20200	20230620	-17.23	12450	20221013	34.30	20200	-17.23	20230620	14750	13.36	20230104	20200	-17.23	20230620	12450	34.30	20221013	1.88	Y	034020	5000	32028 억	82599051	N	N	501024	N	N
18	20230925	160414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16550	-120	5	-0.72	47625172120	2876915	80.65	16630	16680	16460	21650	11670	16670	16554.23	12.94	0	-458739	17123	16896	16723	16496	16323	17010	16610	32028	4980	5000	12000	10	1	640561146	106013	-13.29	1.48	12	0.45	-1245.00	11147.00	20200	20230620	-18.07	12450	20221013	32.93	20200	-18.07	20230620	14750	12.20	20230104	20200	-18.07	20230620	12450	32.93	20221013	1.89	Y	034020	5000	32028 억	82879003	N	N	501024	N	N
19	20230925	150416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16570	-100	5	-0.60	42011593740	2537915	71.14	16630	16680	16460	21650	11670	16670	16553.56	12.94	0	-457024	17123	16896	16723	16496	16323	17010	16610	32028	4980	5000	12000	10	1	640561146	106141	-13.31	1.49	12	0.40	-1245.00	11147.00	20200	20230620	-17.97	12450	20221013	33.09	20200	-17.97	20230620	14750	12.34	20230104	20200	-17.97	20230620	12450	33.09	20221013	1.89	Y	034020	5000	32028 억	82879003	N	N	452342	N	N
20	20230925	140409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16650	-20	5	-0.12	35984685440	2175664	60.99	16630	16660	16460	21650	11670	16670	16539.60	12.94	0	-441742	17123	16896	16723	16496	16323	17010	16610	32028	4980	5000	12000	10	1	640561146	106653	-13.37	1.49	12	0.34	-1245.00	11147.00	20200	20230620	-17.57	12450	20221013	33.73	20200	-17.57	20230620	14750	12.88	20230104	20200	-17.57	20230620	12450	33.73	20221013	1.89	Y	034020	5000	32028 억	82879003	N	N	452342	N	N
21	20230925	130410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16490	-180	5	-1.08	30128675940	1822397	51.09	16630	16640	16460	21650	11670	16670	16532.40	12.94	0	-417425	17123	16896	16723	16496	16323	17010	16610	32028	4980	5000	12000	10	1	640561146	105629	-13.24	1.48	12	0.28	-1245.00	11147.00	20200	20230620	-18.37	12450	20221013	32.45	20200	-18.37	20230620	14750	11.80	20230104	20200	-18.37	20230620	12450	32.45	20221013	1.89	Y	034020	5000	32028 억	82879003	N	N	452342	N	N
22	20230925	120415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16500	-170	5	-1.02	27485208870	1662212	46.60	16630	16640	16460	21650	11670	16670	16535.27	12.94	0	-389896	17123	16896	16723	16496	16323	17010	16610	32028	4980	5000	12000	10	1	640561146	105693	-13.25	1.48	12	0.26	-1245.00	11147.00	20200	20230620	-18.32	12450	20221013	32.53	20200	-18.32	20230620	14750	11.86	20230104	20200	-18.32	20230620	12450	32.53	20221013	1.89	Y	034020	5000	32028 억	82879003	N	N	452342	N	N
23	20230925	110410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16480	-190	5	-1.14	24020964520	1452009	40.70	16630	16640	16470	21650	11670	16670	16543.21	12.94	0	-340726	17123	16896	16723	16496	16323	17010	16610	32028	4980	5000	12000	10	1	640561146	105564	-13.24	1.48	12	0.23	-1245.00	11147.00	20200	20230620	-18.42	12450	20221013	32.37	20200	-18.42	20230620	14750	11.73	20230104	20200	-18.42	20230620	12450	32.37	20221013	1.89	Y	034020	5000	32028 억	82879003	N	N	452342	N	N
24	20230925	100412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16580	-90	5	-0.54	17424194860	1052814	29.51	16630	16640	16480	21650	11670	16670	16550.05	12.94	0	-240855	17123	16896	16723	16496	16323	17010	16610	32028	4980	5000	12000	10	1	640561146	106205	-13.32	1.49	12	0.16	-1245.00	11147.00	20200	20230620	-17.92	12450	20221013	33.17	20200	-17.92	20230620	14750	12.41	20230104	20200	-17.92	20230620	12450	33.17	20221013	1.89	Y	034020	5000	32028 억	82879003	N	N	452342	N	N
25	20230925	090412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16610	-60	5	-0.36	2525417670	152084	4.26	16630	16640	16540	21650	11670	16670	16605.17	12.94	0	-69769	17123	16896	16723	16496	16323	17010	16610	32028	4980	5000	12000	10	1	640561146	106397	-13.34	1.49	12	0.02	-1245.00	11147.00	20200	20230620	-17.77	12450	20221013	33.41	20200	-17.77	20230620	14750	12.61	20230104	20200	-17.77	20230620	12450	33.41	20221013	1.89	Y	034020	5000	32028 억	82879003	N	N	452342	N	N
26	20230922	160424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16670	-170	5	-1.01	58780431910	3511436	80.34	16650	16950	16550	21850	11790	16840	16739.89	13.01	0	-532596	17346	17092	16946	16692	16546	17020	16620	32028	5010	5000	12120	10	1	640561146	106782	-13.39	1.50	12	0.55	-1245.00	11147.00	20200	20230620	-17.48	12450	20221013	33.90	20200	-17.48	20230620	14750	13.02	20230104	20200	-17.48	20230620	12450	33.90	20221013	1.86	Y	034020	5000	32028 억	83321084	N	N	452342	N	N
27	20230922	150421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16700	-140	5	-0.83	51272753610	3060989	70.03	16650	16950	16550	21850	11790	16840	16750.32	13.01	0	-498556	17346	17092	16946	16692	16546	17020	16620	32028	5010	5000	12120	10	1	640561146	106974	-13.41	1.50	12	0.48	-1245.00	11147.00	20200	20230620	-17.33	12450	20221013	34.14	20200	-17.33	20230620	14750	13.22	20230104	20200	-17.33	20230620	12450	34.14	20221013	1.86	Y	034020	5000	32028 억	83321084	N	N	471912	N	N
28	20230922	140423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16770	-70	5	-0.42	41823019260	2495598	57.10	16650	16950	16550	21850	11790	16840	16758.64	13.01	0	-439799	17346	17092	16946	16692	16546	17020	16620	32028	5010	5000	12120	10	1	640561146	107422	-13.47	1.50	12	0.39	-1245.00	11147.00	20200	20230620	-16.98	12450	20221013	34.70	20200	-16.98	20230620	14750	13.69	20230104	20200	-16.98	20230620	12450	34.70	20221013	1.86	Y	034020	5000	32028 억	83321084	N	N	471912	N	N
29	20230922	130359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16830	-10	5	-0.06	38119289240	2274967	52.05	16650	16950	16550	21850	11790	16840	16755.89	13.01	0	-392862	17346	17092	16946	16692	16546	17020	16620	32028	5010	5000	12120	10	1	640561146	107806	-13.52	1.51	12	0.36	-1245.00	11147.00	20200	20230620	-16.68	12450	20221013	35.18	20200	-16.68	20230620	14750	14.10	20230104	20200	-16.68	20230620	12450	35.18	20221013	1.86	Y	034020	5000	32028 억	83321084	N	N	471912	N	N
30	20230922	120357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16810	-30	5	-0.18	33265725140	1986570	45.45	16650	16950	16550	21850	11790	16840	16745.20	13.01	0	-335815	17346	17092	16946	16692	16546	17020	16620	32028	5010	5000	12120	10	1	640561146	107678	-13.50	1.51	12	0.31	-1245.00	11147.00	20200	20230620	-16.78	12450	20221013	35.02	20200	-16.78	20230620	14750	13.97	20230104	20200	-16.78	20230620	12450	35.02	20221013	1.86	Y	034020	5000	32028 억	83321084	N	N	471912	N	N
31	20230922	110357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16860	20	2	0.12	27293827130	1632547	37.35	16650	16930	16550	21850	11790	16840	16718.39	13.01	0	-296679	17346	17092	16946	16692	16546	17020	16620	32028	5010	5000	12120	10	1	640561146	107999	-13.54	1.51	12	0.25	-1245.00	11147.00	20200	20230620	-16.53	12450	20221013	35.42	20200	-16.53	20230620	14750	14.31	20230104	20200	-16.53	20230620	12450	35.42	20221013	1.86	Y	034020	5000	32028 억	83321084	N	N	471912	N	N
32	20230922	100357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16770	-70	5	-0.42	20128160450	1207583	27.63	16650	16870	16550	21850	11790	16840	16667.83	13.01	0	-217104	17346	17092	16946	16692	16546	17020	16620	32028	5010	5000	12120	10	1	640561146	107422	-13.47	1.50	12	0.19	-1245.00	11147.00	20200	20230620	-16.98	12450	20221013	34.70	20200	-16.98	20230620	14750	13.69	20230104	20200	-16.98	20230620	12450	34.70	20221013	1.86	Y	034020	5000	32028 억	83321084	N	N	471912	N	N
33	20230922	090353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16590	-250	5	-1.48	4465875110	268382	6.14	16650	16750	16580	21850	11790	16840	16638.35	13.01	0	-92492	17346	17092	16946	16692	16546	17020	16620	32028	5010	5000	12120	10	1	640561146	106269	-13.33	1.49	12	0.04	-1245.00	11147.00	20200	20230620	-17.87	12450	20221013	33.25	20200	-17.87	20230620	14750	12.47	20230104	20200	-17.87	20230620	12450	33.25	20221013	1.86	Y	034020	5000	32028 억	83321084	N	N	471912	N	N
34	20230921	160359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16840	-220	5	-1.29	73310962480	4313911	62.74	16980	17200	16800	22150	11950	17060	16994.41	13.09	0	-513883	18120	17590	17320	16790	16520	17455	16655	32028	5090	5000	12280	10	1	640561146	107870	-13.53	1.51	12	0.67	-1245.00	11147.00	20200	20230620	-16.63	12450	20221013	35.26	20200	-16.63	20230620	14750	14.17	20230104	20200	-16.63	20230620	12450	35.26	20221013	1.82	Y	034020	5000	32028 억	83820045	N	N	471912	N	N
35	20230921	150353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	-150	5	-0.88	65694785240	3862180	56.17	16980	17200	16800	22150	11950	17060	17009.74	13.09	0	-479300	18120	17590	17320	16790	16520	17455	16655	32028	5090	5000	12280	10	1	640561146	108319	-13.58	1.52	12	0.60	-1245.00	11147.00	20200	20230620	-16.29	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	20200	-16.29	20230620	12450	35.82	20221013	1.82	Y	034020	5000	32028 억	83820045	N	N	782470	N	N
36	20230921	140355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	-80	5	-0.47	57748325880	3393143	49.35	16980	17200	16800	22150	11950	17060	17019.10	13.09	0	-420876	18120	17590	17320	16790	16520	17455	16655	32028	5090	5000	12280	10	1	640561146	108767	-13.64	1.52	12	0.53	-1245.00	11147.00	20200	20230620	-15.94	12450	20221013	36.39	20200	-15.94	20230620	14750	15.12	20230104	20200	-15.94	20230620	12450	36.39	20221013	1.82	Y	034020	5000	32028 억	83820045	N	N	782470	N	N
37	20230921	130352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16990	-70	5	-0.41	52680155620	3094575	45.01	16980	17200	16800	22150	11950	17060	17023.36	13.09	0	-353173	18120	17590	17320	16790	16520	17455	16655	32028	5090	5000	12280	10	1	640561146	108831	-13.65	1.52	12	0.48	-1245.00	11147.00	20200	20230620	-15.89	12450	20221013	36.47	20200	-15.89	20230620	14750	15.19	20230104	20200	-15.89	20230620	12450	36.47	20221013	1.82	Y	034020	5000	32028 억	83820045	N	N	782470	N	N
38	20230921	120350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17090	30	2	0.18	46156166110	2711687	39.44	16980	17200	16800	22150	11950	17060	17021.16	13.09	0	-312006	18120	17590	17320	16790	16520	17455	16655	32028	5090	5000	12280	10	1	640561146	109472	-13.73	1.53	12	0.42	-1245.00	11147.00	20200	20230620	-15.40	12450	20221013	37.27	20200	-15.40	20230620	14750	15.86	20230104	20200	-15.40	20230620	12450	37.27	20221013	1.82	Y	034020	5000	32028 억	83820045	N	N	782470	N	N
39	20230921	110359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17070	10	2	0.06	37850838010	2227310	32.39	16980	17180	16800	22150	11950	17060	16993.90	13.09	0	-337102	18120	17590	17320	16790	16520	17455	16655	32028	5090	5000	12280	10	1	640561146	109344	-13.71	1.53	12	0.35	-1245.00	11147.00	20200	20230620	-15.50	12450	20221013	37.11	20200	-15.50	20230620	14750	15.73	20230104	20200	-15.50	20230620	12450	37.11	20221013	1.82	Y	034020	5000	32028 억	83820045	N	N	782470	N	N
40	20230921	100352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16940	-120	5	-0.70	25723570500	1517479	22.07	16980	17170	16800	22150	11950	17060	16951.34	13.09	0	-269031	18120	17590	17320	16790	16520	17455	16655	32028	5090	5000	12280	10	1	640561146	108511	-13.61	1.52	12	0.24	-1245.00	11147.00	20200	20230620	-16.14	12450	20221013	36.06	20200	-16.14	20230620	14750	14.85	20230104	20200	-16.14	20230620	12450	36.06	20221013	1.82	Y	034020	5000	32028 억	83820045	N	N	782470	N	N
41	20230921	090356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16870	-190	5	-1.11	4653269070	275173	4.00	16980	16980	16850	22150	11950	17060	16908.98	13.09	0	-50593	18120	17590	17320	16790	16520	17455	16655	32028	5090	5000	12280	10	1	640561146	108063	-13.55	1.51	12	0.04	-1245.00	11147.00	20200	20230620	-16.49	12450	20221013	35.50	20200	-16.49	20230620	14750	14.37	20230104	20200	-16.49	20230620	12450	35.50	20221013	1.82	Y	034020	5000	32028 억	83820045	N	N	782470	N	N
42	20230920	160358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17060	-840	5	-4.69	116939254780	6785169	39.65	17850	17850	17050	23250	12530	17900	17230.54	13.46	-4648	-2342116	18480	18190	17800	17510	17120	17995	17315	32028	5350	5000	12880	10	1	640561146	109280	-13.70	1.53	12	1.06	-1245.00	11147.00	20200	20230620	-15.54	12450	20221013	37.03	20200	-15.54	20230620	14750	15.66	20230104	20200	-15.54	20230620	12450	37.03	20221013	1.80	Y	034020	5000	32028 억	86237878	N	N	782470	N	N
43	20230920	150347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17080	-820	5	-4.58	110547298870	6410719	37.46	17850	17850	17050	23250	12530	17900	17239.69	13.46	-4648	-2244166	18480	18190	17800	17510	17120	17995	17315	32028	5350	5000	12880	10	1	640561146	109408	-13.72	1.53	12	1.00	-1245.00	11147.00	20200	20230620	-15.45	12450	20221013	37.19	20200	-15.45	20230620	14750	15.80	20230104	20200	-15.45	20230620	12450	37.19	20221013	1.80	Y	034020	5000	32028 억	86237878	N	N	757032	N	N
44	20230920	140351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17100	-800	5	-4.47	101300278350	5869506	34.30	17850	17850	17070	23250	12530	17900	17253.99	13.46	-4648	-2062317	18480	18190	17800	17510	17120	17995	17315	32028	5350	5000	12880	10	1	640561146	109536	-13.73	1.53	12	0.92	-1245.00	11147.00	20200	20230620	-15.35	12450	20221013	37.35	20200	-15.35	20230620	14750	15.93	20230104	20200	-15.35	20230620	12450	37.35	20221013	1.80	Y	034020	5000	32028 억	86237878	N	N	757032	N	N
45	20230920	130350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17170	-730	5	-4.08	92929104660	5380428	31.44	17850	17850	17070	23250	12530	17900	17266.61	13.46	-4648	-1887768	18480	18190	17800	17510	17120	17995	17315	32028	5350	5000	12880	10	1	640561146	109984	-13.79	1.54	12	0.84	-1245.00	11147.00	20200	20230620	-15.00	12450	20221013	37.91	20200	-15.00	20230620	14750	16.41	20230104	20200	-15.00	20230620	12450	37.91	20221013	1.80	Y	034020	5000	32028 억	86237878	N	N	757032	N	N
46	20230920	120350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17240	-660	5	-3.69	88719521190	5135659	30.01	17850	17850	17070	23250	12530	17900	17269.90	13.46	-4648	-1837951	18480	18190	17800	17510	17120	17995	17315	32028	5350	5000	12880	10	1	640561146	110433	-13.85	1.55	12	0.80	-1245.00	11147.00	20200	20230620	-14.65	12450	20221013	38.47	20200	-14.65	20230620	14750	16.88	20230104	20200	-14.65	20230620	12450	38.47	20221013	1.80	Y	034020	5000	32028 억	86237878	N	N	757032	N	N
47	20230920	110353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17200	-700	5	-3.91	82941705160	4799401	28.04	17850	17850	17070	23250	12530	17900	17276.07	13.46	-4648	-1733870	18480	18190	17800	17510	17120	17995	17315	32028	5350	5000	12880	10	1	640561146	110177	-13.82	1.54	12	0.75	-1245.00	11147.00	20200	20230620	-14.85	12450	20221013	38.15	20200	-14.85	20230620	14750	16.61	20230104	20200	-14.85	20230620	12450	38.15	20221013	1.80	Y	034020	5000	32028 억	86237878	N	N	757032	N	N
48	20230920	100344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17200	-700	5	-3.91	66042424330	3813170	22.28	17850	17850	17070	23250	12530	17900	17312.91	13.46	-4648	-1439062	18480	18190	17800	17510	17120	17995	17315	32028	5350	5000	12880	10	1	640561146	110177	-13.82	1.54	12	0.60	-1245.00	11147.00	20200	20230620	-14.85	12450	20221013	38.15	20200	-14.85	20230620	14750	16.61	20230104	20200	-14.85	20230620	12450	38.15	20221013	1.80	Y	034020	5000	32028 억	86237878	N	N	757032	N	N
49	20230920	090350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17360	-540	5	-3.02	16468131920	939261	5.49	17850	17850	17350	23250	12530	17900	17515.40	13.46	-4648	-411982	18480	18190	17800	17510	17120	17995	17315	32028	5350	5000	12880	10	1	640561146	111201	-13.94	1.56	12	0.15	-1245.00	11147.00	20200	20230620	-14.06	12450	20221013	39.44	20200	-14.06	20230620	14750	17.69	20230104	20200	-14.06	20230620	12450	39.44	20221013	1.80	Y	034020	5000	32028 억	86237878	N	N	757032	N	N
50	20230919	160347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17900	880	2	5.17	302581810590	16985221	792.84	17950	18090	17410	22100	11920	17020	17814.33	13.23	0	1684925	17420	17220	17120	16920	16820	17170	16870	32028	5080	5000	12250	10	1	640561146	114660	-14.38	1.61	12	2.65	-1245.00	11147.00	20200	20230620	-11.39	12450	20221013	43.78	20200	-11.39	20230620	14750	21.36	20230104	20200	-11.39	20230620	12450	43.78	20221013	1.84	Y	034020	5000	32028 억	84756184	N	N	757032	N	N
51	20230919	150347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17910	890	2	5.23	292179356010	16403675	765.69	17950	18090	17410	22100	11920	17020	17811.82	13.23	0	1540303	17420	17220	17120	16920	16820	17170	16870	32028	5080	5000	12250	10	1	640561146	114725	-14.39	1.61	12	2.56	-1245.00	11147.00	20200	20230620	-11.34	12450	20221013	43.86	20200	-11.34	20230620	14750	21.42	20230104	20200	-11.34	20230620	12450	43.86	20221013	1.84	Y	034020	5000	32028 억	84756184	N	N	64278	N	N
52	20230919	140345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17970	950	2	5.58	270911034260	15215294	710.22	17950	18090	17410	22100	11920	17020	17805.18	13.23	0	1549056	17420	17220	17120	16920	16820	17170	16870	32028	5080	5000	12250	10	1	640561146	115109	-14.43	1.61	12	2.38	-1245.00	11147.00	20200	20230620	-11.04	12450	20221013	44.34	20200	-11.04	20230620	14750	21.83	20230104	20200	-11.04	20230620	12450	44.34	20221013	1.84	Y	034020	5000	32028 억	84756184	N	N	64278	N	N
53	20230919	130342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18030	1010	2	5.93	236278637970	13289080	620.31	17950	18090	17410	22100	11920	17020	17779.91	13.23	0	1481722	17420	17220	17120	16920	16820	17170	16870	32028	5080	5000	12250	10	1	640561146	115493	-14.48	1.62	12	2.07	-1245.00	11147.00	20200	20230620	-10.74	12450	20221013	44.82	20200	-10.74	20230620	14750	22.24	20230104	20200	-10.74	20230620	12450	44.82	20221013	1.84	Y	034020	5000	32028 억	84756184	N	N	64278	N	N
54	20230919	120353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17750	730	2	4.29	190324774580	10727917	500.76	17950	18090	17410	22100	11920	17020	17741.08	13.23	0	673906	17420	17220	17120	16920	16820	17170	16870	32028	5080	5000	12250	10	1	640561146	113700	-14.26	1.59	12	1.67	-1245.00	11147.00	20200	20230620	-12.13	12450	20221013	42.57	20200	-12.13	20230620	14750	20.34	20230104	20200	-12.13	20230620	12450	42.57	20221013	1.84	Y	034020	5000	32028 억	84756184	N	N	64278	N	N
55	20230919	110353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17810	790	2	4.64	153932372110	8688917	405.58	17950	18090	17410	22100	11920	17020	17715.95	13.23	0	302926	17420	17220	17120	16920	16820	17170	16870	32028	5080	5000	12250	10	1	640561146	114084	-14.31	1.60	12	1.36	-1245.00	11147.00	20200	20230620	-11.83	12450	20221013	43.05	20200	-11.83	20230620	14750	20.75	20230104	20200	-11.83	20230620	12450	43.05	20221013	1.84	Y	034020	5000	32028 억	84756184	N	N	64278	N	N
56	20230919	100349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17580	560	2	3.29	115113659790	6489070	302.90	17950	18090	17440	22100	11920	17020	17739.63	13.23	0	-115568	17420	17220	17120	16920	16820	17170	16870	32028	5080	5000	12250	10	1	640561146	112611	-14.12	1.58	12	1.01	-1245.00	11147.00	20200	20230620	-12.97	12450	20221013	41.20	20200	-12.97	20230620	14750	19.19	20230104	20200	-12.97	20230620	12450	41.20	20221013	1.84	Y	034020	5000	32028 억	84756184	N	N	64278	N	N
57	20230919	090347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17830	810	2	4.76	39769886400	2223242	103.78	17950	18090	17670	22100	11920	17020	17888.25	13.23	0	-128983	17420	17220	17120	16920	16820	17170	16870	32028	5080	5000	12250	10	1	640561146	114212	-14.32	1.60	12	0.35	-1245.00	11147.00	20200	20230620	-11.73	12450	20221013	43.21	20200	-11.73	20230620	14750	20.88	20230104	20200	-11.73	20230620	12450	43.21	20221013	1.84	Y	034020	5000	32028 억	84756184	N	N	64278	N	N
58	20230918	160350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17020	-150	5	-0.87	36415388780	2124163	72.60	17170	17320	17020	22300	12020	17170	17143.66	13.27	0	-185627	17376	17272	17086	16982	16796	17325	17035	32028	5130	5000	12360	10	1	640561146	109024	-13.67	1.53	12	0.33	-1245.00	11147.00	20200	20230620	-15.74	12450	20221013	36.71	20200	-15.74	20230620	14750	15.39	20230104	20200	-15.74	20230620	12450	36.71	20221013	1.85	Y	034020	5000	32028 억	85024954	N	N	64278	N	N
59	20230918	150346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17040	-130	5	-0.76	31664573100	1845179	63.07	17170	17320	17040	22300	12020	17170	17160.69	13.27	0	-209176	17376	17272	17086	16982	16796	17325	17035	32028	5130	5000	12360	10	1	640561146	109152	-13.69	1.53	12	0.29	-1245.00	11147.00	20200	20230620	-15.64	12450	20221013	36.87	20200	-15.64	20230620	14750	15.53	20230104	20200	-15.64	20230620	12450	36.87	20221013	1.85	Y	034020	5000	32028 억	85024954	N	N	192030	N	N
60	20230918	140355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17080	-90	5	-0.52	28211405010	1642850	56.15	17170	17320	17070	22300	12020	17170	17172.24	13.27	0	-182087	17376	17272	17086	16982	16796	17325	17035	32028	5130	5000	12360	10	1	640561146	109408	-13.72	1.53	12	0.26	-1245.00	11147.00	20200	20230620	-15.45	12450	20221013	37.19	20200	-15.45	20230620	14750	15.80	20230104	20200	-15.45	20230620	12450	37.19	20221013	1.85	Y	034020	5000	32028 억	85024954	N	N	192030	N	N
61	20230918	130347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17090	-80	5	-0.47	25600536260	1490029	50.93	17170	17320	17080	22300	12020	17170	17181.26	13.27	0	-141892	17376	17272	17086	16982	16796	17325	17035	32028	5130	5000	12360	10	1	640561146	109472	-13.73	1.53	12	0.23	-1245.00	11147.00	20200	20230620	-15.40	12450	20221013	37.27	20200	-15.40	20230620	14750	15.86	20230104	20200	-15.40	20230620	12450	37.27	20221013	1.85	Y	034020	5000	32028 억	85024954	N	N	192030	N	N
62	20230918	120349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17150	-20	5	-0.12	21527728620	1251917	42.79	17170	17320	17100	22300	12020	17170	17195.88	13.27	0	-105905	17376	17272	17086	16982	16796	17325	17035	32028	5130	5000	12360	10	1	640561146	109856	-13.78	1.54	12	0.20	-1245.00	11147.00	20200	20230620	-15.10	12450	20221013	37.75	20200	-15.10	20230620	14750	16.27	20230104	20200	-15.10	20230620	12450	37.75	20221013	1.85	Y	034020	5000	32028 억	85024954	N	N	192030	N	N
63	20230918	110350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17180	10	2	0.06	19035810180	1106662	37.82	17170	17320	17100	22300	12020	17170	17201.19	13.27	0	-86590	17376	17272	17086	16982	16796	17325	17035	32028	5130	5000	12360	10	1	640561146	110048	-13.80	1.54	12	0.17	-1245.00	11147.00	20200	20230620	-14.95	12450	20221013	37.99	20200	-14.95	20230620	14750	16.47	20230104	20200	-14.95	20230620	12450	37.99	20221013	1.85	Y	034020	5000	32028 억	85024954	N	N	192030	N	N
64	20230918	100344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17170	0	3	0.00	15004641770	871925	29.80	17170	17320	17100	22300	12020	17170	17208.78	13.27	0	-66528	17376	17272	17086	16982	16796	17325	17035	32028	5130	5000	12360	10	1	640561146	109984	-13.79	1.54	12	0.14	-1245.00	11147.00	20200	20230620	-15.00	12450	20221013	37.91	20200	-15.00	20230620	14750	16.41	20230104	20200	-15.00	20230620	12450	37.91	20221013	1.85	Y	034020	5000	32028 억	85024954	N	N	192030	N	N
65	20230918	090341	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17170	0	3	0.00	1996456490	116404	3.98	17170	17190	17100	22300	12020	17170	17150.58	13.27	0	-10743	17376	17272	17086	16982	16796	17325	17035	32028	5130	5000	12360	10	1	640561146	109984	-13.79	1.54	12	0.02	-1245.00	11147.00	20200	20230620	-15.00	12450	20221013	37.91	20200	-15.00	20230620	14750	16.41	20230104	20200	-15.00	20230620	12450	37.91	20221013	1.85	Y	034020	5000	32028 억	85024954	N	N	192030	N	N
66	20230915	160347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17170	150	2	0.88	49180012130	2876325	113.61	17040	17190	16900	22100	11920	17020	17097.36	13.23	0	368999	17173	17096	16943	16866	16713	17135	16905	32028	5080	5000	12250	10	1	640561146	109984	-13.79	1.54	12	0.45	-1245.00	11147.00	20200	20230620	-15.00	12450	20221013	37.91	20200	-15.00	20230620	14750	16.41	20230104	20200	-15.00	20230620	12450	37.91	20221013	1.83	Y	034020	5000	32028 억	84774373	N	N	192030	N	N
67	20230915	150346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17170	150	2	0.88	37706899810	2207643	87.20	17040	17190	16900	22100	11920	17020	17080.16	13.23	0	313678	17173	17096	16943	16866	16713	17135	16905	32028	5080	5000	12250	10	1	640561146	109984	-13.79	1.54	12	0.34	-1245.00	11147.00	20200	20230620	-15.00	12450	20221013	37.91	20200	-15.00	20230620	14750	16.41	20230104	20200	-15.00	20230620	12450	37.91	20221013	1.83	Y	034020	5000	32028 억	84774373	N	N	392174	N	N
68	20230915	140345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17110	90	2	0.53	31342218840	1836297	72.53	17040	17180	16900	22100	11920	17020	17068.16	13.23	0	165659	17173	17096	16943	16866	16713	17135	16905	32028	5080	5000	12250	10	1	640561146	109600	-13.74	1.53	12	0.29	-1245.00	11147.00	20200	20230620	-15.30	12450	20221013	37.43	20200	-15.30	20230620	14750	16.00	20230104	20200	-15.30	20230620	12450	37.43	20221013	1.83	Y	034020	5000	32028 억	84774373	N	N	392174	N	N
69	20230915	130344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17070	50	2	0.29	27767988790	1627348	64.28	17040	17180	16900	22100	11920	17020	17063.34	13.23	0	144568	17173	17096	16943	16866	16713	17135	16905	32028	5080	5000	12250	10	1	640561146	109344	-13.71	1.53	12	0.25	-1245.00	11147.00	20200	20230620	-15.50	12450	20221013	37.11	20200	-15.50	20230620	14750	15.73	20230104	20200	-15.50	20230620	12450	37.11	20221013	1.83	Y	034020	5000	32028 억	84774373	N	N	392174	N	N
70	20230915	120348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17080	60	2	0.35	24820687660	1454773	57.46	17040	17180	16900	22100	11920	17020	17061.55	13.23	0	158727	17173	17096	16943	16866	16713	17135	16905	32028	5080	5000	12250	10	1	640561146	109408	-13.72	1.53	12	0.23	-1245.00	11147.00	20200	20230620	-15.45	12450	20221013	37.19	20200	-15.45	20230620	14750	15.80	20230104	20200	-15.45	20230620	12450	37.19	20221013	1.83	Y	034020	5000	32028 억	84774373	N	N	392174	N	N
71	20230915	110348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17110	90	2	0.53	19019573470	1115894	44.08	17040	17140	16900	22100	11920	17020	17044.25	13.23	0	81602	17173	17096	16943	16866	16713	17135	16905	32028	5080	5000	12250	10	1	640561146	109600	-13.74	1.53	12	0.17	-1245.00	11147.00	20200	20230620	-15.30	12450	20221013	37.43	20200	-15.30	20230620	14750	16.00	20230104	20200	-15.30	20230620	12450	37.43	20221013	1.83	Y	034020	5000	32028 억	84774373	N	N	392174	N	N
72	20230915	100349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17090	70	2	0.41	13373005960	784960	31.01	17040	17140	16900	22100	11920	17020	17036.54	13.23	0	53538	17173	17096	16943	16866	16713	17135	16905	32028	5080	5000	12250	10	1	640561146	109472	-13.73	1.53	12	0.12	-1245.00	11147.00	20200	20230620	-15.40	12450	20221013	37.27	20200	-15.40	20230620	14750	15.86	20230104	20200	-15.40	20230620	12450	37.27	20221013	1.83	Y	034020	5000	32028 억	84774373	N	N	392174	N	N
73	20230915	090342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	-40	5	-0.24	1678749120	98732	3.90	17040	17050	16960	22100	11920	17020	17003.09	13.23	0	-36704	17173	17096	16943	16866	16713	17135	16905	32028	5080	5000	12250	10	1	640561146	108767	-13.64	1.52	12	0.02	-1245.00	11147.00	20200	20230620	-15.94	12450	20221013	36.39	20200	-15.94	20230620	14750	15.12	20230104	20200	-15.94	20230620	12450	36.39	20221013	1.83	Y	034020	5000	32028 억	84774373	N	N	392174	N	N
74	20230914	160346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17020	110	2	0.65	42196994540	2491179	83.45	16900	17020	16790	21950	11840	16910	16938.15	13.30	0	-167434	17250	17080	16840	16670	16430	17165	16755	32028	5040	5000	12170	10	1	640561146	109024	-13.67	1.53	12	0.39	-1245.00	11147.00	20200	20230620	-15.74	12450	20221013	36.71	20200	-15.74	20230620	14750	15.39	20230104	20200	-15.74	20230620	12450	36.71	20221013	1.79	Y	034020	5000	32028 억	85163913	N	N	392174	N	N
75	20230914	150340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16950	40	2	0.24	30008194080	1774714	59.45	16900	17010	16790	21950	11840	16910	16908.75	13.30	0	80832	17250	17080	16840	16670	16430	17165	16755	32028	5040	5000	12170	10	1	640561146	108575	-13.61	1.52	12	0.28	-1245.00	11147.00	20200	20230620	-16.09	12450	20221013	36.14	20200	-16.09	20230620	14750	14.92	20230104	20200	-16.09	20230620	12450	36.14	20221013	1.79	Y	034020	5000	32028 억	85163913	N	N	279756	N	N
76	20230914	140340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16940	30	2	0.18	24191171070	1431824	47.96	16900	17010	16790	21950	11840	16910	16895.33	13.30	0	46677	17250	17080	16840	16670	16430	17165	16755	32028	5040	5000	12170	10	1	640561146	108511	-13.61	1.52	12	0.22	-1245.00	11147.00	20200	20230620	-16.14	12450	20221013	36.06	20200	-16.14	20230620	14750	14.85	20230104	20200	-16.14	20230620	12450	36.06	20221013	1.79	Y	034020	5000	32028 억	85163913	N	N	279756	N	N
77	20230914	130338	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16900	-10	5	-0.06	21121498230	1250287	41.88	16900	17010	16790	21950	11840	16910	16893.30	13.30	0	29721	17250	17080	16840	16670	16430	17165	16755	32028	5040	5000	12170	10	1	640561146	108255	-13.57	1.52	12	0.20	-1245.00	11147.00	20200	20230620	-16.34	12450	20221013	35.74	20200	-16.34	20230620	14750	14.58	20230104	20200	-16.34	20230620	12450	35.74	20221013	1.79	Y	034020	5000	32028 억	85163913	N	N	279756	N	N
78	20230914	120346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16870	-40	5	-0.24	18332724410	1085332	36.36	16900	17010	16790	21950	11840	16910	16891.32	13.30	0	47347	17250	17080	16840	16670	16430	17165	16755	32028	5040	5000	12170	10	1	640561146	108063	-13.55	1.51	12	0.17	-1245.00	11147.00	20200	20230620	-16.49	12450	20221013	35.50	20200	-16.49	20230620	14750	14.37	20230104	20200	-16.49	20230620	12450	35.50	20221013	1.79	Y	034020	5000	32028 억	85163913	N	N	279756	N	N
79	20230914	110341	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	0	3	0.00	15729720660	931143	31.19	16900	17010	16790	21950	11840	16910	16892.88	13.30	0	48481	17250	17080	16840	16670	16430	17165	16755	32028	5040	5000	12170	10	1	640561146	108319	-13.58	1.52	12	0.15	-1245.00	11147.00	20200	20230620	-16.29	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	20200	-16.29	20230620	12450	35.82	20221013	1.79	Y	034020	5000	32028 억	85163913	N	N	279756	N	N
80	20230914	100337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16870	-40	5	-0.24	9403081680	557383	18.67	16900	17000	16790	21950	11840	16910	16869.92	13.30	0	-29463	17250	17080	16840	16670	16430	17165	16755	32028	5040	5000	12170	10	1	640561146	108063	-13.55	1.51	12	0.09	-1245.00	11147.00	20200	20230620	-16.49	12450	20221013	35.50	20200	-16.49	20230620	14750	14.37	20230104	20200	-16.49	20230620	12450	35.50	20221013	1.79	Y	034020	5000	32028 억	85163913	N	N	279756	N	N
81	20230914	090342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16870	-40	5	-0.24	1610936180	95175	3.19	16900	17000	16860	21950	11840	16910	16926.36	13.30	0	5594	17250	17080	16840	16670	16430	17165	16755	32028	5040	5000	12170	10	1	640561146	108063	-13.55	1.51	12	0.01	-1245.00	11147.00	20200	20230620	-16.49	12450	20221013	35.50	20200	-16.49	20230620	14750	14.37	20230104	20200	-16.49	20230620	12450	35.50	20221013	1.79	Y	034020	5000	32028 억	85163913	N	N	279756	N	N
82	20230913	160345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	140	2	0.83	49760242110	2958480	72.47	16770	17010	16600	21800	11740	16770	16819.38	13.33	0	-142990	17476	17122	16936	16582	16396	17030	16490	32028	5030	5000	12070	10	1	640561146	108319	-13.58	1.52	12	0.46	-1245.00	11147.00	20200	20230620	-16.29	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	20200	-16.29	20230620	12450	35.82	20221013	1.79	Y	034020	5000	32028 억	85382414	N	N	279756	N	N
83	20230913	150340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16910	140	2	0.83	44662100440	2656913	65.08	16770	17010	16600	21800	11740	16770	16809.79	13.33	0	-196480	17476	17122	16936	16582	16396	17030	16490	32028	5030	5000	12070	10	1	640561146	108319	-13.58	1.52	12	0.41	-1245.00	11147.00	20200	20230620	-16.29	12450	20221013	35.82	20200	-16.29	20230620	14750	14.64	20230104	20200	-16.29	20230620	12450	35.82	20221013	1.79	Y	034020	5000	32028 억	85382414	N	N	367097	N	N
84	20230913	140343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16780	10	2	0.06	36395149630	2166542	53.07	16770	17010	16600	21800	11740	16770	16798.74	13.33	0	-242308	17476	17122	16936	16582	16396	17030	16490	32028	5030	5000	12070	10	1	640561146	107486	-13.48	1.51	12	0.34	-1245.00	11147.00	20200	20230620	-16.93	12450	20221013	34.78	20200	-16.93	20230620	14750	13.76	20230104	20200	-16.93	20230620	12450	34.78	20221013	1.79	Y	034020	5000	32028 억	85382414	N	N	367097	N	N
85	20230913	130335	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16690	-80	5	-0.48	33596619040	1999415	48.97	16770	17010	16600	21800	11740	16770	16803.24	13.33	0	-232145	17476	17122	16936	16582	16396	17030	16490	32028	5030	5000	12070	10	1	640561146	106910	-13.41	1.50	12	0.31	-1245.00	11147.00	20200	20230620	-17.38	12450	20221013	34.06	20200	-17.38	20230620	14750	13.15	20230104	20200	-17.38	20230620	12450	34.06	20221013	1.79	Y	034020	5000	32028 억	85382414	N	N	367097	N	N
86	20230913	120345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16680	-90	5	-0.54	30314945020	1802542	44.15	16770	17010	16600	21800	11740	16770	16817.91	13.33	0	-202275	17476	17122	16936	16582	16396	17030	16490	32028	5030	5000	12070	10	1	640561146	106846	-13.40	1.50	12	0.28	-1245.00	11147.00	20200	20230620	-17.43	12450	20221013	33.98	20200	-17.43	20230620	14750	13.08	20230104	20200	-17.43	20230620	12450	33.98	20221013	1.79	Y	034020	5000	32028 억	85382414	N	N	367097	N	N
87	20230913	110339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16730	-40	5	-0.24	22302763460	1321707	32.37	16770	17010	16680	21800	11740	16770	16874.30	13.33	0	-89033	17476	17122	16936	16582	16396	17030	16490	32028	5030	5000	12070	10	1	640561146	107166	-13.44	1.50	12	0.21	-1245.00	11147.00	20200	20230620	-17.18	12450	20221013	34.38	20200	-17.18	20230620	14750	13.42	20230104	20200	-17.18	20230620	12450	34.38	20221013	1.79	Y	034020	5000	32028 억	85382414	N	N	367097	N	N
88	20230913	100338	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	210	2	1.25	15983603930	946255	23.18	16770	17010	16680	21800	11740	16770	16891.57	13.33	0	-75858	17476	17122	16936	16582	16396	17030	16490	32028	5030	5000	12070	10	1	640561146	108767	-13.64	1.52	12	0.15	-1245.00	11147.00	20200	20230620	-15.94	12450	20221013	36.39	20200	-15.94	20230620	14750	15.12	20230104	20200	-15.94	20230620	12450	36.39	20221013	1.79	Y	034020	5000	32028 억	85382414	N	N	367097	N	N
89	20230913	090336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16730	-40	5	-0.24	1279723770	76395	1.87	16770	16830	16710	21800	11740	16770	16751.14	13.33	0	-16206	17476	17122	16936	16582	16396	17030	16490	32028	5030	5000	12070	10	1	640561146	107166	-13.44	1.50	12	0.01	-1245.00	11147.00	20200	20230620	-17.18	12450	20221013	34.38	20200	-17.18	20230620	14750	13.42	20230104	20200	-17.18	20230620	12450	34.38	20221013	1.79	Y	034020	5000	32028 억	85382414	N	N	367097	N	N
90	20230912	160333	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16770	-450	5	-2.61	68539419560	4056276	50.57	17290	17290	16750	22350	12060	17220	16897.44	13.52	0	-1033740	18066	17642	17306	16882	16546	17855	17095	32028	5130	5000	12390	10	1	640561146	107422	-13.47	1.50	12	0.63	-1245.00	11147.00	20200	20230620	-16.98	12450	20221013	34.70	20200	-16.98	20230620	14750	13.69	20230104	20200	-16.98	20230620	12450	34.70	20221013	1.79	Y	034020	5000	32028 억	86578381	N	N	367097	N	N
91	20230912	150339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16780	-440	5	-2.56	64006095840	3785944	47.20	17290	17290	16750	22350	12060	17220	16906.24	13.52	0	-997771	18066	17642	17306	16882	16546	17855	17095	32028	5130	5000	12390	10	1	640561146	107486	-13.48	1.51	12	0.59	-1245.00	11147.00	20200	20230620	-16.93	12450	20221013	34.78	20200	-16.93	20230620	14750	13.76	20230104	20200	-16.93	20230620	12450	34.78	20221013	1.79	Y	034020	5000	32028 억	86578381	N	N	254840	N	N
92	20230912	140339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16770	-450	5	-2.61	59237962890	3501840	43.66	17290	17290	16750	22350	12060	17220	16916.24	13.52	0	-926373	18066	17642	17306	16882	16546	17855	17095	32028	5130	5000	12390	10	1	640561146	107422	-13.47	1.50	12	0.55	-1245.00	11147.00	20200	20230620	-16.98	12450	20221013	34.70	20200	-16.98	20230620	14750	13.69	20230104	20200	-16.98	20230620	12450	34.70	20221013	1.79	Y	034020	5000	32028 억	86578381	N	N	254840	N	N
93	20230912	130336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16790	-430	5	-2.50	53602450150	3165896	39.47	17290	17290	16750	22350	12060	17220	16931.21	13.52	0	-852086	18066	17642	17306	16882	16546	17855	17095	32028	5130	5000	12390	10	1	640561146	107550	-13.49	1.51	12	0.49	-1245.00	11147.00	20200	20230620	-16.88	12450	20221013	34.86	20200	-16.88	20230620	14750	13.83	20230104	20200	-16.88	20230620	12450	34.86	20221013	1.79	Y	034020	5000	32028 억	86578381	N	N	254840	N	N
94	20230912	120330	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16790	-430	5	-2.50	47322997740	2791466	34.80	17290	17290	16760	22350	12060	17220	16952.74	13.52	0	-767086	18066	17642	17306	16882	16546	17855	17095	32028	5130	5000	12390	10	1	640561146	107550	-13.49	1.51	12	0.44	-1245.00	11147.00	20200	20230620	-16.88	12450	20221013	34.86	20200	-16.88	20230620	14750	13.83	20230104	20200	-16.88	20230620	12450	34.86	20221013	1.79	Y	034020	5000	32028 억	86578381	N	N	254840	N	N
95	20230912	110334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16830	-390	5	-2.26	36388557930	2141173	26.69	17290	17290	16820	22350	12060	17220	16994.68	13.52	0	-522032	18066	17642	17306	16882	16546	17855	17095	32028	5130	5000	12390	10	1	640561146	107806	-13.52	1.51	12	0.33	-1245.00	11147.00	20200	20230620	-16.68	12450	20221013	35.18	20200	-16.68	20230620	14750	14.10	20230104	20200	-16.68	20230620	12450	35.18	20221013	1.79	Y	034020	5000	32028 억	86578381	N	N	254840	N	N
96	20230912	100334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16960	-260	5	-1.51	21762140020	1273979	15.88	17290	17290	16940	22350	12060	17220	17082.02	13.52	0	-199376	18066	17642	17306	16882	16546	17855	17095	32028	5130	5000	12390	10	1	640561146	108639	-13.62	1.52	12	0.20	-1245.00	11147.00	20200	20230620	-16.04	12450	20221013	36.22	20200	-16.04	20230620	14750	14.98	20230104	20200	-16.04	20230620	12450	36.22	20221013	1.79	Y	034020	5000	32028 억	86578381	N	N	254840	N	N
97	20230912	090338	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17110	-110	5	-0.64	5007196060	291341	3.63	17290	17290	17080	22350	12060	17220	17186.71	13.52	0	-133140	18066	17642	17306	16882	16546	17855	17095	32028	5130	5000	12390	10	1	640561146	109600	-13.74	1.53	12	0.05	-1245.00	11147.00	20200	20230620	-15.30	12450	20221013	37.43	20200	-15.30	20230620	14750	16.00	20230104	20200	-15.30	20230620	12450	37.43	20221013	1.79	Y	034020	5000	32028 억	86578381	N	N	254840	N	N
98	20230911	160330	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17220	370	2	2.20	138883036600	7983179	300.24	16970	17730	16970	21900	11800	16850	17397.45	13.48	0	233112	17036	16942	16776	16682	16516	16990	16730	32028	5050	5000	12130	10	1	640561146	110305	-13.83	1.54	12	1.25	-1245.00	11147.00	20200	20230620	-14.75	12450	20221013	38.31	20200	-14.75	20230620	14750	16.75	20230104	20200	-14.75	20230620	12450	38.31	20221013	1.77	Y	034020	5000	32028 억	86323030	N	N	254840	N	N
99	20230911	150337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17200	350	2	2.08	133321114430	7659989	288.08	16970	17730	16970	21900	11800	16850	17404.91	13.48	0	266158	17036	16942	16776	16682	16516	16990	16730	32028	5050	5000	12130	10	1	640561146	110177	-13.82	1.54	12	1.20	-1245.00	11147.00	20200	20230620	-14.85	12450	20221013	38.15	20200	-14.85	20230620	14750	16.61	20230104	20200	-14.85	20230620	12450	38.15	20221013	1.77	Y	034020	5000	32028 억	86323030	N	N	323900	N	N
100	20230911	140340	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17330	480	2	2.85	120887712150	6938401	260.95	16970	17730	16970	21900	11800	16850	17423.04	13.48	0	292379	17036	16942	16776	16682	16516	16990	16730	32028	5050	5000	12130	10	1	640561146	111009	-13.92	1.55	12	1.08	-1245.00	11147.00	20200	20230620	-14.21	12450	20221013	39.20	20200	-14.21	20230620	14750	17.49	20230104	20200	-14.21	20230620	12450	39.20	20221013	1.77	Y	034020	5000	32028 억	86323030	N	N	323900	N	N
101	20230911	130331	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17300	450	2	2.67	113043671120	6486267	243.94	16970	17730	16970	21900	11800	16850	17428.20	13.48	0	349280	17036	16942	16776	16682	16516	16990	16730	32028	5050	5000	12130	10	1	640561146	110817	-13.90	1.55	12	1.01	-1245.00	11147.00	20200	20230620	-14.36	12450	20221013	38.96	20200	-14.36	20230620	14750	17.29	20230104	20200	-14.36	20230620	12450	38.96	20221013	1.77	Y	034020	5000	32028 억	86323030	N	N	323900	N	N
102	20230911	120334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17370	520	2	3.09	103217151920	5919761	222.64	16970	17730	16970	21900	11800	16850	17436.09	13.48	0	387250	17036	16942	16776	16682	16516	16990	16730	32028	5050	5000	12130	10	1	640561146	111265	-13.95	1.56	12	0.92	-1245.00	11147.00	20200	20230620	-14.01	12450	20221013	39.52	20200	-14.01	20230620	14750	17.76	20230104	20200	-14.01	20230620	12450	39.52	20221013	1.77	Y	034020	5000	32028 억	86323030	N	N	323900	N	N
103	20230911	110328	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17400	550	2	3.26	95074019430	5451423	205.02	16970	17730	16970	21900	11800	16850	17440.28	13.48	0	427315	17036	16942	16776	16682	16516	16990	16730	32028	5050	5000	12130	10	1	640561146	111458	-13.98	1.56	12	0.85	-1245.00	11147.00	20200	20230620	-13.86	12450	20221013	39.76	20200	-13.86	20230620	14750	17.97	20230104	20200	-13.86	20230620	12450	39.76	20221013	1.77	Y	034020	5000	32028 억	86323030	N	N	323900	N	N
104	20230911	100330	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17660	810	2	4.81	70367827550	4044786	152.12	16970	17730	16970	21900	11800	16850	17397.24	13.48	0	312904	17036	16942	16776	16682	16516	16990	16730	32028	5050	5000	12130	10	1	640561146	113123	-14.18	1.58	12	0.63	-1245.00	11147.00	20200	20230620	-12.57	12450	20221013	41.85	20200	-12.57	20230620	14750	19.73	20230104	20200	-12.57	20230620	12450	41.85	20221013	1.77	Y	034020	5000	32028 억	86323030	N	N	323900	N	N
105	20230911	090329	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17140	290	2	1.72	3978313290	233400	8.78	16970	17150	16970	21900	11800	16850	17045.50	13.48	0	76278	17036	16942	16776	16682	16516	16990	16730	32028	5050	5000	12130	10	1	640561146	109792	-13.77	1.54	12	0.04	-1245.00	11147.00	20200	20230620	-15.15	12450	20221013	37.67	20200	-15.15	20230620	14750	16.20	20230104	20200	-15.15	20230620	12450	37.67	20221013	1.77	Y	034020	5000	32028 억	86323030	N	N	323900	N	N
106	20230908	160333	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16850	190	2	1.14	44166179580	2635507	83.87	16800	16870	16610	21650	11670	16660	16757.94	13.54	0	-461714	16886	16772	16646	16532	16406	16830	16590	32028	4990	5000	11990	10	1	640561146	107935	-13.53	1.51	12	0.41	-1245.00	11147.00	20200	20230620	-16.58	12450	20221013	35.34	20200	-16.58	20230620	14750	14.24	20230104	20200	-16.58	20230620	12450	35.34	20221013	1.74	Y	034020	5000	32028 억	86744034	N	N	323900	N	N
107	20230908	150334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16730	70	2	0.42	39706856270	2370422	75.44	16800	16870	16610	21650	11670	16660	16750.98	13.54	0	-449559	16886	16772	16646	16532	16406	16830	16590	32028	4990	5000	11990	10	1	640561146	107166	-13.44	1.50	12	0.37	-1245.00	11147.00	20200	20230620	-17.18	12450	20221013	34.38	20200	-17.18	20230620	14750	13.42	20230104	20200	-17.18	20230620	12450	34.38	20221013	1.74	Y	034020	5000	32028 억	86744034	N	N	541130	N	N
108	20230908	140333	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16690	30	2	0.18	35739280610	2132953	67.88	16800	16870	16610	21650	11670	16660	16755.79	13.54	0	-372802	16886	16772	16646	16532	16406	16830	16590	32028	4990	5000	11990	10	1	640561146	106910	-13.41	1.50	12	0.33	-1245.00	11147.00	20200	20230620	-17.38	12450	20221013	34.06	20200	-17.38	20230620	14750	13.15	20230104	20200	-17.38	20230620	12450	34.06	20221013	1.74	Y	034020	5000	32028 억	86744034	N	N	541130	N	N
109	20230908	130336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16750	90	2	0.54	30598543170	1825346	58.09	16800	16870	16610	21650	11670	16660	16763.16	13.54	0	-234245	16886	16772	16646	16532	16406	16830	16590	32028	4990	5000	11990	10	1	640561146	107294	-13.45	1.50	12	0.28	-1245.00	11147.00	20200	20230620	-17.08	12450	20221013	34.54	20200	-17.08	20230620	14750	13.56	20230104	20200	-17.08	20230620	12450	34.54	20221013	1.74	Y	034020	5000	32028 억	86744034	N	N	541130	N	N
110	20230908	120342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16780	120	2	0.72	26981325100	1609418	51.22	16800	16870	16610	21650	11670	16660	16764.66	13.54	0	-174356	16886	16772	16646	16532	16406	16830	16590	32028	4990	5000	11990	10	1	640561146	107486	-13.48	1.51	12	0.25	-1245.00	11147.00	20200	20230620	-16.93	12450	20221013	34.78	20200	-16.93	20230620	14750	13.76	20230104	20200	-16.93	20230620	12450	34.78	20221013	1.74	Y	034020	5000	32028 억	86744034	N	N	541130	N	N
111	20230908	110337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16830	170	2	1.02	23403458610	1396305	44.44	16800	16870	16610	21650	11670	16660	16761.01	13.54	0	-196258	16886	16772	16646	16532	16406	16830	16590	32028	4990	5000	11990	10	1	640561146	107806	-13.52	1.51	12	0.22	-1245.00	11147.00	20200	20230620	-16.68	12450	20221013	35.18	20200	-16.68	20230620	14750	14.10	20230104	20200	-16.68	20230620	12450	35.18	20221013	1.74	Y	034020	5000	32028 억	86744034	N	N	541130	N	N
112	20230908	100334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16720	60	2	0.36	18647388390	1113309	35.43	16800	16870	16610	21650	11670	16660	16749.54	13.54	0	-224366	16886	16772	16646	16532	16406	16830	16590	32028	4990	5000	11990	10	1	640561146	107102	-13.43	1.50	12	0.17	-1245.00	11147.00	20200	20230620	-17.23	12450	20221013	34.30	20200	-17.23	20230620	14750	13.36	20230104	20200	-17.23	20230620	12450	34.30	20221013	1.74	Y	034020	5000	32028 억	86744034	N	N	541130	N	N
113	20230908	090339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16680	20	2	0.12	5332259330	318635	10.14	16800	16810	16610	21650	11670	16660	16734.75	13.54	0	-198527	16886	16772	16646	16532	16406	16830	16590	32028	4990	5000	11990	10	1	640561146	106846	-13.40	1.50	12	0.05	-1245.00	11147.00	20200	20230620	-17.43	12450	20221013	33.98	20200	-17.43	20230620	14750	13.08	20230104	20200	-17.43	20230620	12450	33.98	20221013	1.74	Y	034020	5000	32028 억	86744034	N	N	541130	N	N
114	20230907	160333	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16660	50	2	0.30	51863706200	3118516	75.49	16530	16760	16520	21550	11630	16610	16630.73	13.43	0	-656509	17243	16926	16763	16446	16283	16845	16365	32028	4940	5000	11950	10	1	640561146	106717	-13.38	1.49	12	0.49	-1245.00	11147.00	20200	20230620	-17.52	12450	20221013	33.82	20200	-17.52	20230620	14750	12.95	20230104	20200	-17.52	20230620	12450	33.82	20221013	1.71	Y	034020	5000	32028 억	86053489	N	N	537540	N	N
115	20230907	150333	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16590	-20	5	-0.12	45093723980	2711526	65.64	16530	16760	16520	21550	11630	16610	16630.40	13.43	0	-535683	17243	16926	16763	16446	16283	16845	16365	32028	4940	5000	11950	10	1	640561146	106269	-13.33	1.49	12	0.42	-1245.00	11147.00	20200	20230620	-17.87	12450	20221013	33.25	20200	-17.87	20230620	14750	12.47	20230104	20200	-17.87	20230620	12450	33.25	20221013	1.71	Y	034020	5000	32028 억	86053489	N	N	424253	N	N
116	20230907	140332	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16630	20	2	0.12	37637029430	2261760	54.75	16530	16760	16520	21550	11630	16610	16640.61	13.43	0	-501365	17243	16926	16763	16446	16283	16845	16365	32028	4940	5000	11950	10	1	640561146	106525	-13.36	1.49	12	0.35	-1245.00	11147.00	20200	20230620	-17.67	12450	20221013	33.57	20200	-17.67	20230620	14750	12.75	20230104	20200	-17.67	20230620	12450	33.57	20221013	1.71	Y	034020	5000	32028 억	86053489	N	N	424253	N	N
117	20230907	130334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16640	30	2	0.18	29853213840	1793959	43.43	16530	16760	16520	21550	11630	16610	16640.99	13.43	0	-503653	17243	16926	16763	16446	16283	16845	16365	32028	4940	5000	11950	10	1	640561146	106589	-13.37	1.49	12	0.28	-1245.00	11147.00	20200	20230620	-17.62	12450	20221013	33.65	20200	-17.62	20230620	14750	12.81	20230104	20200	-17.62	20230620	12450	33.65	20221013	1.71	Y	034020	5000	32028 억	86053489	N	N	424253	N	N
118	20230907	120336	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16730	120	2	0.72	26256530130	1578149	38.20	16530	16760	16520	21550	11630	16610	16637.57	13.43	0	-426161	17243	16926	16763	16446	16283	16845	16365	32028	4940	5000	11950	10	1	640561146	107166	-13.44	1.50	12	0.25	-1245.00	11147.00	20200	20230620	-17.18	12450	20221013	34.38	20200	-17.18	20230620	14750	13.42	20230104	20200	-17.18	20230620	12450	34.38	20221013	1.71	Y	034020	5000	32028 억	86053489	N	N	424253	N	N
119	20230907	110335	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16650	40	2	0.24	19776420950	1190017	28.81	16530	16760	16520	21550	11630	16610	16618.61	13.43	0	-371526	17243	16926	16763	16446	16283	16845	16365	32028	4940	5000	11950	10	1	640561146	106653	-13.37	1.49	12	0.19	-1245.00	11147.00	20200	20230620	-17.57	12450	20221013	33.73	20200	-17.57	20230620	14750	12.88	20230104	20200	-17.57	20230620	12450	33.73	20221013	1.71	Y	034020	5000	32028 억	86053489	N	N	424253	N	N
120	20230907	100333	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16600	-10	5	-0.06	13857536700	834331	20.20	16530	16760	16520	21550	11630	16610	16609.16	13.43	0	-258175	17243	16926	16763	16446	16283	16845	16365	32028	4940	5000	11950	10	1	640561146	106333	-13.33	1.49	12	0.13	-1245.00	11147.00	20200	20230620	-17.82	12450	20221013	33.33	20200	-17.82	20230620	14750	12.54	20230104	20200	-17.82	20230620	12450	33.33	20221013	1.71	Y	034020	5000	32028 억	86053489	N	N	424253	N	N
121	20230907	090337	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16550	-60	5	-0.36	1687832670	101903	2.47	16530	16610	16520	21550	11630	16610	16562.47	13.43	0	-30625	17243	16926	16763	16446	16283	16845	16365	32028	4940	5000	11950	10	1	640561146	106013	-13.29	1.48	12	0.02	-1245.00	11147.00	20200	20230620	-18.07	12450	20221013	32.93	20200	-18.07	20230620	14750	12.20	20230104	20200	-18.07	20230620	12450	32.93	20221013	1.71	Y	034020	5000	32028 억	86053489	N	N	424253	N	N
122	20230906	160332	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16610	-360	5	-2.12	68651018140	4094552	112.35	17000	17080	16600	22050	11880	16970	16766.74	13.61	0	-1072777	17370	17170	17040	16840	16710	17105	16775	32028	5080	5000	12210	10	1	640561146	106397	-13.34	1.49	12	0.64	-1245.00	11147.00	20200	20230620	-17.77	12450	20221013	33.41	20200	-17.77	20230620	14750	12.61	20230104	20200	-17.77	20230620	12450	33.41	20221013	1.69	Y	034020	5000	32028 억	87196524	N	N	424253	N	N
123	20230906	150332	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16620	-350	5	-2.06	62848697450	3745243	102.77	17000	17080	16600	22050	11880	16970	16780.91	13.61	0	-1007794	17370	17170	17040	16840	16710	17105	16775	32028	5080	5000	12210	10	1	640561146	106461	-13.35	1.49	12	0.58	-1245.00	11147.00	20200	20230620	-17.72	12450	20221013	33.49	20200	-17.72	20230620	14750	12.68	20230104	20200	-17.72	20230620	12450	33.49	20221013	1.69	Y	034020	5000	32028 억	87196524	N	N	281642	N	N
124	20230906	140334	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16620	-350	5	-2.06	54230380670	3226785	88.54	17000	17080	16610	22050	11880	16970	16806.29	13.61	0	-895532	17370	17170	17040	16840	16710	17105	16775	32028	5080	5000	12210	10	1	640561146	106461	-13.35	1.49	12	0.50	-1245.00	11147.00	20200	20230620	-17.72	12450	20221013	33.49	20200	-17.72	20230620	14750	12.68	20230104	20200	-17.72	20230620	12450	33.49	20221013	1.69	Y	034020	5000	32028 억	87196524	N	N	281642	N	N
125	20230906	130332	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16730	-240	5	-1.41	39836036390	2363048	64.84	17000	17080	16710	22050	11880	16970	16857.88	13.61	0	-602875	17370	17170	17040	16840	16710	17105	16775	32028	5080	5000	12210	10	1	640561146	107166	-13.44	1.50	12	0.37	-1245.00	11147.00	20200	20230620	-17.18	12450	20221013	34.38	20200	-17.18	20230620	14750	13.42	20230104	20200	-17.18	20230620	12450	34.38	20221013	1.69	Y	034020	5000	32028 억	87196524	N	N	281642	N	N
126	20230906	120335	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16730	-240	5	-1.41	36233582010	2147821	58.93	17000	17080	16710	22050	11880	16970	16869.90	13.61	0	-578925	17370	17170	17040	16840	16710	17105	16775	32028	5080	5000	12210	10	1	640561146	107166	-13.44	1.50	12	0.34	-1245.00	11147.00	20200	20230620	-17.18	12450	20221013	34.38	20200	-17.18	20230620	14750	13.42	20230104	20200	-17.18	20230620	12450	34.38	20221013	1.69	Y	034020	5000	32028 억	87196524	N	N	281642	N	N
127	20230906	110335	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16730	-240	5	-1.41	31136640210	1843087	50.57	17000	17080	16720	22050	11880	16970	16893.72	13.61	0	-526181	17370	17170	17040	16840	16710	17105	16775	32028	5080	5000	12210	10	1	640561146	107166	-13.44	1.50	12	0.29	-1245.00	11147.00	20200	20230620	-17.18	12450	20221013	34.38	20200	-17.18	20230620	14750	13.42	20230104	20200	-17.18	20230620	12450	34.38	20221013	1.69	Y	034020	5000	32028 억	87196524	N	N	281642	N	N
128	20230906	100327	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16940	-30	5	-0.18	14916041160	878692	24.11	17000	17080	16910	22050	11880	16970	16975.28	13.61	0	-254376	17370	17170	17040	16840	16710	17105	16775	32028	5080	5000	12210	10	1	640561146	108511	-13.61	1.52	12	0.14	-1245.00	11147.00	20200	20230620	-16.14	12450	20221013	36.06	20200	-16.14	20230620	14750	14.85	20230104	20200	-16.14	20230620	12450	36.06	20221013	1.69	Y	034020	5000	32028 억	87196524	N	N	281642	N	N
129	20230906	090328	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16930	-40	5	-0.24	2686627190	158273	4.34	17000	17010	16910	22050	11880	16970	16974.66	13.61	0	-43976	17370	17170	17040	16840	16710	17105	16775	32028	5080	5000	12210	10	1	640561146	108447	-13.60	1.52	12	0.02	-1245.00	11147.00	20200	20230620	-16.19	12450	20221013	35.98	20200	-16.19	20230620	14750	14.78	20230104	20200	-16.19	20230620	12450	35.98	20221013	1.69	Y	034020	5000	32028 억	87196524	N	N	281642	N	N
130	20230905	160328	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16970	-220	5	-1.28	61051725640	3594389	85.22	17230	17240	16910	22300	12040	17190	16985.31	13.70	0	-450677	17896	17542	17356	17002	16816	17450	16910	32028	5110	5000	12370	10	1	640561146	108703	-13.63	1.52	12	0.56	-1245.00	11147.00	20200	20230620	-15.99	12450	20221013	36.31	20200	-15.99	20230620	14750	15.05	20230104	20200	-15.99	20230620	12450	36.31	20221013	1.67	Y	034020	5000	32028 억	87748575	N	N	281572	N	N
131	20230905	150338	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	-210	5	-1.22	55851006670	3288079	77.95	17230	17240	16910	22300	12040	17190	16985.90	13.70	0	-482904	17896	17542	17356	17002	16816	17450	16910	32028	5110	5000	12370	10	1	640561146	108767	-13.64	1.52	12	0.51	-1245.00	11147.00	20200	20230620	-15.94	12450	20221013	36.39	20200	-15.94	20230620	14750	15.12	20230104	20200	-15.94	20230620	12450	36.39	20221013	1.67	Y	034020	5000	32028 억	87748575	N	N	242469	N	N
132	20230905	140332	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17010	-180	5	-1.05	50506874440	2973365	70.49	17230	17240	16910	22300	12040	17190	16986.43	13.70	0	-485917	17896	17542	17356	17002	16816	17450	16910	32028	5110	5000	12370	10	1	640561146	108959	-13.66	1.53	12	0.46	-1245.00	11147.00	20200	20230620	-15.79	12450	20221013	36.63	20200	-15.79	20230620	14750	15.32	20230104	20200	-15.79	20230620	12450	36.63	20221013	1.67	Y	034020	5000	32028 억	87748575	N	N	242469	N	N
133	20230905	130322	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	-210	5	-1.22	45319580340	2668355	63.26	17230	17240	16910	22300	12040	17190	16984.08	13.70	0	-507760	17896	17542	17356	17002	16816	17450	16910	32028	5110	5000	12370	10	1	640561146	108767	-13.64	1.52	12	0.42	-1245.00	11147.00	20200	20230620	-15.94	12450	20221013	36.39	20200	-15.94	20230620	14750	15.12	20230104	20200	-15.94	20230620	12450	36.39	20221013	1.67	Y	034020	5000	32028 억	87748575	N	N	242469	N	N
134	20230905	120328	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16980	-210	5	-1.22	41784871130	2460321	58.33	17230	17240	16910	22300	12040	17190	16983.50	13.70	0	-493564	17896	17542	17356	17002	16816	17450	16910	32028	5110	5000	12370	10	1	640561146	108767	-13.64	1.52	12	0.38	-1245.00	11147.00	20200	20230620	-15.94	12450	20221013	36.39	20200	-15.94	20230620	14750	15.12	20230104	20200	-15.94	20230620	12450	36.39	20221013	1.67	Y	034020	5000	32028 억	87748575	N	N	242469	N	N
135	20230905	110330	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16960	-230	5	-1.34	36459051990	2145803	50.87	17230	17240	16910	22300	12040	17190	16990.86	13.70	0	-388790	17896	17542	17356	17002	16816	17450	16910	32028	5110	5000	12370	10	1	640561146	108639	-13.62	1.52	12	0.33	-1245.00	11147.00	20200	20230620	-16.04	12450	20221013	36.22	20200	-16.04	20230620	14750	14.98	20230104	20200	-16.04	20230620	12450	36.22	20221013	1.67	Y	034020	5000	32028 억	87748575	N	N	242469	N	N
136	20230905	100327	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	16940	-250	5	-1.45	27791280330	1634259	38.74	17230	17240	16910	22300	12040	17190	17005.42	13.70	0	-311603	17896	17542	17356	17002	16816	17450	16910	32028	5110	5000	12370	10	1	640561146	108511	-13.61	1.52	12	0.26	-1245.00	11147.00	20200	20230620	-16.14	12450	20221013	36.06	20200	-16.14	20230620	14750	14.85	20230104	20200	-16.14	20230620	12450	36.06	20221013	1.67	Y	034020	5000	32028 억	87748575	N	N	242469	N	N
137	20230905	090322	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17090	-100	5	-0.58	3384722910	197034	4.67	17230	17240	17080	22300	12040	17190	17178.36	13.70	0	-95658	17896	17542	17356	17002	16816	17450	16910	32028	5110	5000	12370	10	1	640561146	109472	-13.73	1.53	12	0.03	-1245.00	11147.00	20200	20230620	-15.40	12450	20221013	37.27	20200	-15.40	20230620	14750	15.86	20230104	20200	-15.40	20230620	12450	37.27	20221013	1.67	Y	034020	5000	32028 억	87748575	N	N	242469	N	N
138	20230904	160326	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17190	-280	5	-1.60	71708604110	4141463	45.32	17480	17710	17170	22700	12230	17470	17315.08	13.78	0	-408549	18950	18210	17810	17070	16670	18010	16870	32028	5230	5000	12570	10	1	640561146	110112	-13.81	1.54	12	0.65	-1245.00	11147.00	20600	20220901	-16.55	12450	20221013	38.07	20200	-14.90	20230620	14750	16.54	20230104	20200	-14.90	20230620	12450	38.07	20221013	1.70	Y	034020	5000	32028 억	88241610	N	N	242458	N	N
139	20230904	150320	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17200	-270	5	-1.55	66246396040	3823731	41.85	17480	17710	17170	22700	12230	17470	17325.03	13.78	0	-349420	18950	18210	17810	17070	16670	18010	16870	32028	5230	5000	12570	10	1	640561146	110177	-13.82	1.54	12	0.60	-1245.00	11147.00	20600	20220901	-16.50	12450	20221013	38.15	20200	-14.85	20230620	14750	16.61	20230104	20200	-14.85	20230620	12450	38.15	20221013	1.70	Y	034020	5000	32028 억	88241610	N	N	453289	N	N
140	20230904	140319	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17210	-260	5	-1.49	60867891500	3511048	38.42	17480	17710	17170	22700	12230	17470	17336.07	13.78	0	-290807	18950	18210	17810	17070	16670	18010	16870	32028	5230	5000	12570	10	1	640561146	110241	-13.82	1.54	12	0.55	-1245.00	11147.00	20600	20220901	-16.46	12450	20221013	38.23	20200	-14.80	20230620	14750	16.68	20230104	20200	-14.80	20230620	12450	38.23	20221013	1.70	Y	034020	5000	32028 억	88241610	N	N	453289	N	N
141	20230904	130324	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17270	-200	5	-1.14	53471801630	3081413	33.72	17480	17710	17190	22700	12230	17470	17352.98	13.78	0	-194825	18950	18210	17810	17070	16670	18010	16870	32028	5230	5000	12570	10	1	640561146	110625	-13.87	1.55	12	0.48	-1245.00	11147.00	20600	20220901	-16.17	12450	20221013	38.71	20200	-14.50	20230620	14750	17.08	20230104	20200	-14.50	20230620	12450	38.71	20221013	1.70	Y	034020	5000	32028 억	88241610	N	N	453289	N	N
142	20230904	120319	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17250	-220	5	-1.26	44998305020	2591223	28.36	17480	17710	17190	22700	12230	17470	17365.63	13.78	0	-218164	18950	18210	17810	17070	16670	18010	16870	32028	5230	5000	12570	10	1	640561146	110497	-13.86	1.55	12	0.40	-1245.00	11147.00	20600	20220901	-16.26	12450	20221013	38.55	20200	-14.60	20230620	14750	16.95	20230104	20200	-14.60	20230620	12450	38.55	20221013	1.70	Y	034020	5000	32028 억	88241610	N	N	453289	N	N
143	20230904	110314	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17260	-210	5	-1.20	40796725010	2347612	25.69	17480	17710	17190	22700	12230	17470	17377.93	13.78	0	-173161	18950	18210	17810	17070	16670	18010	16870	32028	5230	5000	12570	10	1	640561146	110561	-13.86	1.55	12	0.37	-1245.00	11147.00	20600	20220901	-16.21	12450	20221013	38.63	20200	-14.55	20230620	14750	17.02	20230104	20200	-14.55	20230620	12450	38.63	20221013	1.70	Y	034020	5000	32028 억	88241610	N	N	453289	N	N
144	20230904	100315	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17240	-230	5	-1.32	27728683130	1589928	17.40	17480	17710	17240	22700	12230	17470	17440.20	13.78	0	-174924	18950	18210	17810	17070	16670	18010	16870	32028	5230	5000	12570	10	1	640561146	110433	-13.85	1.55	12	0.25	-1245.00	11147.00	20600	20220901	-16.31	12450	20221013	38.47	20200	-14.65	20230620	14750	16.88	20230104	20200	-14.65	20230620	12450	38.47	20221013	1.70	Y	034020	5000	32028 억	88241610	N	N	453289	N	N
145	20230904	090321	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17580	110	2	0.63	5626044580	319819	3.50	17480	17710	17480	22700	12230	17470	17591.68	13.78	0	-20928	18950	18210	17810	17070	16670	18010	16870	32028	5230	5000	12570	10	1	640561146	112611	-14.12	1.58	12	0.05	-1245.00	11147.00	20600	20220901	-14.66	12450	20221013	41.20	20200	-12.97	20230620	14750	19.19	20230104	20200	-12.97	20230620	12450	41.20	20221013	1.70	Y	034020	5000	32028 억	88241610	N	N	453289	N	N
146	20230901	160317	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17470	-750	5	-4.12	163125164730	9090398	51.88	18290	18550	17410	23650	12760	18220	17945.23	13.82	0	-276259	19200	18710	18270	17780	17340	18955	18025	32028	5430	5000	13110	10	1	640561146	111906	-14.03	1.57	12	1.42	-1245.00	11147.00	20600	20220901	-15.19	12450	20221013	40.32	20200	-13.51	20230620	14750	18.44	20230104	20600	-15.19	20220901	12450	40.32	20221013	1.78	Y	034020	5000	32028 억	88519976	N	N	453289	N	N
147	20230901	150322	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17500	-720	5	-3.95	156281828040	8698892	49.64	18290	18550	17410	23650	12760	18220	17965.72	13.82	0	-206344	19200	18710	18270	17780	17340	18955	18025	32028	5430	5000	13110	10	1	640561146	112098	-14.06	1.57	12	1.36	-1245.00	11147.00	20600	20220901	-15.05	12450	20221013	40.56	20200	-13.37	20230620	14750	18.64	20230104	20600	-15.05	20220901	12450	40.56	20221013	1.78	Y	034020	5000	32028 억	88519976	N	N	225549	N	N
148	20230901	140319	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17560	-660	5	-3.62	137685005350	7636067	43.58	18290	18550	17560	23650	12760	18220	18030.88	13.82	0	-111694	19200	18710	18270	17780	17340	18955	18025	32028	5430	5000	13110	10	1	640561146	112483	-14.10	1.58	12	1.19	-1245.00	11147.00	20600	20220901	-14.76	12450	20221013	41.04	20200	-13.07	20230620	14750	19.05	20230104	20600	-14.76	20220901	12450	41.04	20221013	1.78	Y	034020	5000	32028 억	88519976	N	N	225549	N	N
149	20230901	130316	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17650	-570	5	-3.13	123045188080	6805514	38.84	18290	18550	17630	23650	12760	18220	18080.22	13.82	0	-86782	19200	18710	18270	17780	17340	18955	18025	32028	5430	5000	13110	10	1	640561146	113059	-14.18	1.58	12	1.06	-1245.00	11147.00	20600	20220901	-14.32	12450	20221013	41.77	20200	-12.62	20230620	14750	19.66	20230104	20600	-14.32	20220901	12450	41.77	20221013	1.78	Y	034020	5000	32028 억	88519976	N	N	225549	N	N
150	20230901	120318	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	17780	-440	5	-2.41	108731323840	5996228	34.22	18290	18550	17700	23650	12760	18220	18133.29	13.82	0	57500	19200	18710	18270	17780	17340	18955	18025	32028	5430	5000	13110	10	1	640561146	113892	-14.28	1.60	12	0.94	-1245.00	11147.00	20600	20220901	-13.69	12450	20221013	42.81	20200	-11.98	20230620	14750	20.54	20230104	20600	-13.69	20220901	12450	42.81	20221013	1.78	Y	034020	5000	32028 억	88519976	N	N	225549	N	N
151	20230901	110318	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18040	-180	5	-0.99	79474425080	4356433	24.86	18290	18550	18010	23650	12760	18220	18243.00	13.82	0	189659	19200	18710	18270	17780	17340	18955	18025	32028	5430	5000	13110	10	1	640561146	115557	-14.49	1.62	12	0.68	-1245.00	11147.00	20600	20220901	-12.43	12450	20221013	44.90	20200	-10.69	20230620	14750	22.31	20230104	20600	-12.43	20220901	12450	44.90	20221013	1.78	Y	034020	5000	32028 억	88519976	N	N	225549	N	N
152	20230901	100315	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18020	-200	5	-1.10	63009021570	3447110	19.67	18290	18550	18010	23650	12760	18220	18278.80	13.82	0	139717	19200	18710	18270	17780	17340	18955	18025	32028	5430	5000	13110	10	1	640561146	115429	-14.47	1.62	12	0.54	-1245.00	11147.00	20600	20220901	-12.52	12450	20221013	44.74	20200	-10.79	20230620	14750	22.17	20230104	20600	-12.52	20220901	12450	44.74	20221013	1.78	Y	034020	5000	32028 억	88519976	N	N	225549	N	N
153	20230901	090313	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	18360	140	2	0.77	11125480790	604588	3.45	18290	18550	18270	23650	12760	18220	18401.76	13.82	0	2327	19200	18710	18270	17780	17340	18955	18025	32028	5430	5000	13110	10	1	640561146	117607	-14.75	1.65	12	0.09	-1245.00	11147.00	20600	20220901	-10.87	12450	20221013	47.47	20200	-9.11	20230620	14750	24.47	20230104	20600	-10.87	20220901	12450	47.47	20221013	1.78	Y	034020	5000	32028 억	88519976	N	N	225549	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History