KissMeData/241560/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161024	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53800	500	2	0.94	31462241800	585230	184.69	53400	54500	53200	69200	37400	53300	53760.46	37.76	0	60135	55766	54532	53566	52332	51366	54050	51850	501	15900	500	39440	100	1	100249166	53934	8.37	1.07	12	0.58	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억		37853525	N	N	48577	N	00	N
3	20230831	151304	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	100	2	0.19	11770261800	219090	69.14	53400	54500	53200	69200	37400	53300	53723.41	37.76	0	25480	55766	54532	53566	52332	51366	54050	51850	501	15900	500	39440	100	1	100249166	53533	8.31	1.07	12	0.22	6425.00	50133.00	67000	20230726	-20.30	28000	20220928	90.71	67000	-20.30	20230726	32050	66.61	20230103	67000	-20.30	20230726	28000	90.71	20220928	0.17	Y	241560	500	501 억		37853525	N	N	26989	N	00	N
4	20230831	141419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	300	2	0.56	9819284300	182619	57.63	53400	54500	53200	69200	37400	53300	53769.24	37.76	0	30490	55766	54532	53566	52332	51366	54050	51850	501	15900	500	39440	100	1	100249166	53734	8.34	1.07	12	0.18	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.17	Y	241560	500	501 억		37853525	N	N	26989	N	00	N
5	20230831	131343	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	100	2	0.19	8003629900	148752	46.94	53400	54500	53200	69200	37400	53300	53805.19	37.76	0	22309	55766	54532	53566	52332	51366	54050	51850	501	15900	500	39440	100	1	100249166	53533	8.31	1.07	12	0.15	6425.00	50133.00	67000	20230726	-20.30	28000	20220928	90.71	67000	-20.30	20230726	32050	66.61	20230103	67000	-20.30	20230726	28000	90.71	20220928	0.17	Y	241560	500	501 억		37853525	N	N	26989	N	00	N
6	20230831	121432	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	300	2	0.56	6774223200	125801	39.70	53400	54500	53200	69200	37400	53300	53848.72	37.76	0	22774	55766	54532	53566	52332	51366	54050	51850	501	15900	500	39440	100	1	100249166	53734	8.34	1.07	12	0.13	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.17	Y	241560	500	501 억		37853525	N	N	26989	N	00	N
7	20230831	111901	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	300	2	0.56	5625086300	104351	32.93	53400	54500	53200	69200	37400	53300	53905.44	37.76	0	26199	55766	54532	53566	52332	51366	54050	51850	501	15900	500	39440	100	1	100249166	53734	8.34	1.07	12	0.10	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.17	Y	241560	500	501 억		37853525	N	N	26989	N	00	N
8	20230831	101519	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53700	400	2	0.75	4461857100	82720	26.11	53400	54500	53200	69200	37400	53300	53939.28	37.76	0	24339	55766	54532	53566	52332	51366	54050	51850	501	15900	500	39440	100	1	100249166	53834	8.36	1.07	12	0.08	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.17	Y	241560	500	501 억		37853525	N	N	26989	N	00	N
9	20230831	091346	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	300	2	0.56	837570700	15635	4.93	53400	53800	53200	69200	37400	53300	53570.24	37.76	0	3054	55766	54532	53566	52332	51366	54050	51850	501	15900	500	39440	100	1	100249166	53734	8.34	1.07	12	0.02	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.17	Y	241560	500	501 억		37853525	N	N	26989	N	00	N
10	20230830	161028	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	-800	5	-1.48	16853775500	316275	143.94	54700	54800	52600	70300	37900	54100	53288.35	37.74	0	-6024	55300	54700	54100	53500	52900	55000	53800	501	16200	500	40030	100	1	100249166	53433	8.30	1.06	12	0.32	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.17	Y	241560	500	501 억		37839024	N	N	26989	N	00	N
11	20230830	151243	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	-900	5	-1.66	15693932500	294497	134.03	54700	54800	52600	70300	37900	54100	53290.64	37.74	0	-4823	55300	54700	54100	53500	52900	55000	53800	501	16200	500	40030	100	1	100249166	53333	8.28	1.06	12	0.29	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.17	Y	241560	500	501 억		37839024	N	N	33144	N	00	N
12	20230830	141335	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	-1100	5	-2.03	13318409900	249701	113.64	54700	54800	52600	70300	37900	54100	53337.43	37.74	0	-15730	55300	54700	54100	53500	52900	55000	53800	501	16200	500	40030	100	1	100249166	53132	8.25	1.06	12	0.25	6425.00	50133.00	67000	20230726	-20.90	28000	20220928	89.29	67000	-20.90	20230726	32050	65.37	20230103	67000	-20.90	20230726	28000	89.29	20220928	0.17	Y	241560	500	501 억		37839024	N	N	33144	N	00	N
13	20230830	131326	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	-1300	5	-2.40	10841057500	202836	92.31	54700	54800	52700	70300	37900	54100	53447.40	37.74	0	-22355	55300	54700	54100	53500	52900	55000	53800	501	16200	500	40030	100	1	100249166	52932	8.22	1.05	12	0.20	6425.00	50133.00	67000	20230726	-21.19	28000	20220928	88.57	67000	-21.19	20230726	32050	64.74	20230103	67000	-21.19	20230726	28000	88.57	20220928	0.17	Y	241560	500	501 억		37839024	N	N	33144	N	00	N
14	20230830	121338	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	-900	5	-1.66	7390030700	137739	62.69	54700	54800	53200	70300	37900	54100	53652.42	37.74	0	-11414	55300	54700	54100	53500	52900	55000	53800	501	16200	500	40030	100	1	100249166	53333	8.28	1.06	12	0.14	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.17	Y	241560	500	501 억		37839024	N	N	33144	N	00	N
15	20230830	111847	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	-600	5	-1.11	5835946200	108607	49.43	54700	54800	53300	70300	37900	54100	53734.53	37.74	0	-8202	55300	54700	54100	53500	52900	55000	53800	501	16200	500	40030	100	1	100249166	53633	8.33	1.07	12	0.11	6425.00	50133.00	67000	20230726	-20.15	28000	20220928	91.07	67000	-20.15	20230726	32050	66.93	20230103	67000	-20.15	20230726	28000	91.07	20220928	0.17	Y	241560	500	501 억		37839024	N	N	33144	N	00	N
16	20230830	101419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53700	-400	5	-0.74	2699830100	49976	22.74	54700	54800	53600	70300	37900	54100	54022.53	37.74	0	4053	55300	54700	54100	53500	52900	55000	53800	501	16200	500	40030	100	1	100249166	53834	8.36	1.07	12	0.05	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.17	Y	241560	500	501 억		37839024	N	N	33144	N	00	N
17	20230830	091321	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53900	-200	5	-0.37	1089235400	20083	9.14	54700	54800	53900	70300	37900	54100	54236.69	37.74	0	-285	55300	54700	54100	53500	52900	55000	53800	501	16200	500	40030	100	1	100249166	54034	8.39	1.08	12	0.02	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.17	Y	241560	500	501 억		37839024	N	N	33144	N	00	N
18	20230829	161022	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54100	300	2	0.56	11869080400	219490	74.39	53800	54700	53500	69900	37700	53800	54075.70	37.70	0	-14385	55333	54566	53133	52366	50933	54950	52750	501	16100	500	39810	100	1	100249166	54235	8.42	1.08	12	0.22	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.17	Y	241560	500	501 억		37790729	N	N	33144	N	00	N
19	20230829	151251	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53800	0	3	0.00	10185530700	188314	63.83	53800	54700	53500	69900	37700	53800	54088.02	37.70	0	-17789	55333	54566	53133	52366	50933	54950	52750	501	16100	500	39810	100	1	100249166	53934	8.37	1.07	12	0.19	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억		37790729	N	N	21193	N	00	N
20	20230829	141420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54200	400	2	0.74	8505381000	157229	53.29	53800	54700	53500	69900	37700	53800	54095.50	37.70	0	-17092	55333	54566	53133	52366	50933	54950	52750	501	16100	500	39810	100	1	100249166	54335	8.44	1.08	12	0.16	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.17	Y	241560	500	501 억		37790729	N	N	21193	N	00	N
21	20230829	131322	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54600	800	2	1.49	6638946500	122878	41.65	53800	54700	53500	69900	37700	53800	54028.76	37.70	0	-16079	55333	54566	53133	52366	50933	54950	52750	501	16100	500	39810	100	1	100249166	54736	8.50	1.09	12	0.12	6425.00	50133.00	67000	20230726	-18.51	28000	20220928	95.00	67000	-18.51	20230726	32050	70.36	20230103	67000	-18.51	20230726	28000	95.00	20220928	0.17	Y	241560	500	501 억		37790729	N	N	21193	N	00	N
22	20230829	121413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54000	200	2	0.37	4469101300	82902	28.10	53800	54300	53500	69900	37700	53800	53908.24	37.70	0	-17059	55333	54566	53133	52366	50933	54950	52750	501	16100	500	39810	100	1	100249166	54135	8.40	1.08	12	0.08	6425.00	50133.00	67000	20230726	-19.40	28000	20220928	92.86	67000	-19.40	20230726	32050	68.49	20230103	67000	-19.40	20230726	28000	92.86	20220928	0.17	Y	241560	500	501 억		37790729	N	N	21193	N	00	N
23	20230829	112101	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53900	100	2	0.19	3707739400	68787	23.31	53800	54300	53500	69900	37700	53800	53901.75	37.70	0	-13753	55333	54566	53133	52366	50933	54950	52750	501	16100	500	39810	100	1	100249166	54034	8.39	1.08	12	0.07	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.17	Y	241560	500	501 억		37790729	N	N	21193	N	00	N
24	20230829	101514	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54100	300	2	0.56	2378288600	44166	14.97	53800	54300	53500	69900	37700	53800	53848.86	37.70	0	-8659	55333	54566	53133	52366	50933	54950	52750	501	16100	500	39810	100	1	100249166	54235	8.42	1.08	12	0.04	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.17	Y	241560	500	501 억		37790729	N	N	21193	N	00	N
25	20230829	091005	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53800	0	3	0.00	606093300	11263	3.82	53800	54100	53500	69900	37700	53800	53812.78	37.70	0	-2098	55333	54566	53133	52366	50933	54950	52750	501	16100	500	39810	100	1	100249166	53934	8.37	1.07	12	0.01	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억		37790729	N	N	21193	N	00	N
26	20230828	160952	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53800	2000	2	3.86	15624160600	294839	54.38	51900	53900	51700	67300	36300	51800	52987.28	37.67	0	110136	56400	54100	52600	50300	48800	53350	49550	501	15500	500	38330	100	1	100249166	53934	8.37	1.07	12	0.29	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억		37765474	N	N	21193	N	00	N
27	20230828	151002	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	1800	2	3.47	13912472300	263001	48.51	51900	53600	51700	67300	36300	51800	52898.93	37.67	0	108293	56400	54100	52600	50300	48800	53350	49550	501	15500	500	38330	100	1	100249166	53734	8.34	1.07	12	0.26	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.17	Y	241560	500	501 억		37765474	N	N	19513	N	00	N
28	20230828	141004	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	1500	2	2.90	10994214800	208315	38.42	51900	53400	51700	67300	36300	51800	52776.88	37.67	0	85260	56400	54100	52600	50300	48800	53350	49550	501	15500	500	38330	100	1	100249166	53433	8.30	1.06	12	0.21	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.17	Y	241560	500	501 억		37765474	N	N	19513	N	00	N
29	20230828	131013	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	1400	2	2.70	9553450700	181246	33.43	51900	53400	51700	67300	36300	51800	52709.86	37.67	0	74827	56400	54100	52600	50300	48800	53350	49550	501	15500	500	38330	100	1	100249166	53333	8.28	1.06	12	0.18	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.17	Y	241560	500	501 억		37765474	N	N	19513	N	00	N
30	20230828	121006	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53000	1200	2	2.32	8382813100	159180	29.36	51900	53400	51700	67300	36300	51800	52662.48	37.67	0	67126	56400	54100	52600	50300	48800	53350	49550	501	15500	500	38330	100	1	100249166	53132	8.25	1.06	12	0.16	6425.00	50133.00	67000	20230726	-20.90	28000	20220928	89.29	67000	-20.90	20230726	32050	65.37	20230103	67000	-20.90	20230726	28000	89.29	20220928	0.17	Y	241560	500	501 억		37765474	N	N	19513	N	00	N
31	20230828	111001	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53100	1300	2	2.51	7282063900	138403	25.53	51900	53400	51700	67300	36300	51800	52614.93	37.67	0	56371	56400	54100	52600	50300	48800	53350	49550	501	15500	500	38330	100	1	100249166	53232	8.26	1.06	12	0.14	6425.00	50133.00	67000	20230726	-20.75	28000	20220928	89.64	67000	-20.75	20230726	32050	65.68	20230103	67000	-20.75	20230726	28000	89.64	20220928	0.17	Y	241560	500	501 억		37765474	N	N	19513	N	00	N
32	20230828	100951	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53100	1300	2	2.51	4997316700	95353	17.59	51900	53200	51700	67300	36300	51800	52408.59	37.67	0	42098	56400	54100	52600	50300	48800	53350	49550	501	15500	500	38330	100	1	100249166	53232	8.26	1.06	12	0.10	6425.00	50133.00	67000	20230726	-20.75	28000	20220928	89.64	67000	-20.75	20230726	32050	65.68	20230103	67000	-20.75	20230726	28000	89.64	20220928	0.17	Y	241560	500	501 억		37765474	N	N	19513	N	00	N
33	20230828	091003	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	52500	700	2	1.35	1366819300	26278	4.85	51900	52500	51700	67300	36300	51800	52013.83	37.67	0	7832	56400	54100	52600	50300	48800	53350	49550	501	15500	500	38330	100	1	100249166	52631	8.17	1.05	12	0.03	6425.00	50133.00	67000	20230726	-21.64	28000	20220928	87.50	67000	-21.64	20230726	32050	63.81	20230103	67000	-21.64	20230726	28000	87.50	20220928	0.17	Y	241560	500	501 억		37765474	N	N	19513	N	00	N
34	20230825	160957	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	-3100	5	-5.65	28220517600	540064	171.64	54400	54900	51100	71300	38500	54900	52254.47	37.61	0	47716	55700	55300	54800	54400	53900	55500	54600	501	16400	500	40620	100	1	100249166	51929	8.06	1.03	12	0.54	6425.00	50133.00	67000	20230726	-22.69	28000	20220928	85.00	67000	-22.69	20230726	32050	61.62	20230103	67000	-22.69	20230726	28000	85.00	20220928	0.17	Y	241560	500	501 억		37699311	N	N	19513	N	00	N
35	20230825	151003	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	51700	-3200	5	-5.83	26483426800	506506	160.97	54400	54900	51100	71300	38500	54900	52286.48	37.61	0	44067	55700	55300	54800	54400	53900	55500	54600	501	16400	500	40620	100	1	100249166	51829	8.05	1.03	12	0.51	6425.00	50133.00	67000	20230726	-22.84	28000	20220928	84.64	67000	-22.84	20230726	32050	61.31	20230103	67000	-22.84	20230726	28000	84.64	20220928	0.17	Y	241560	500	501 억		37699311	N	N	32740	N	00	N
36	20230825	141001	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	51800	-3100	5	-5.65	21477005700	409914	130.28	54400	54900	51100	71300	38500	54900	52393.90	37.61	0	30253	55700	55300	54800	54400	53900	55500	54600	501	16400	500	40620	100	1	100249166	51929	8.06	1.03	12	0.41	6425.00	50133.00	67000	20230726	-22.69	28000	20220928	85.00	67000	-22.69	20230726	32050	61.62	20230103	67000	-22.69	20230726	28000	85.00	20220928	0.17	Y	241560	500	501 억		37699311	N	N	32740	N	00	N
37	20230825	130957	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	51400	-3500	5	-6.38	16136343900	306088	97.28	54400	54900	51100	71300	38500	54900	52717.95	37.61	0	9359	55700	55300	54800	54400	53900	55500	54600	501	16400	500	40620	100	1	100249166	51528	8.00	1.03	12	0.31	6425.00	50133.00	67000	20230726	-23.28	28000	20220928	83.57	67000	-23.28	20230726	32050	60.37	20230103	67000	-23.28	20230726	28000	83.57	20220928	0.17	Y	241560	500	501 억		37699311	N	N	32740	N	00	N
38	20230825	120958	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	52100	-2800	5	-5.10	10482676800	196588	62.48	54400	54900	51900	71300	38500	54900	53323.04	37.61	0	22988	55700	55300	54800	54400	53900	55500	54600	501	16400	500	40620	100	1	100249166	52230	8.11	1.04	12	0.20	6425.00	50133.00	67000	20230726	-22.24	28000	20220928	86.07	67000	-22.24	20230726	32050	62.56	20230103	67000	-22.24	20230726	28000	86.07	20220928	0.17	Y	241560	500	501 억		37699311	N	N	32740	N	00	N
39	20230825	110957	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	-1500	5	-2.73	5655077100	104717	33.28	54400	54900	53300	71300	38500	54900	54003.39	37.61	0	18538	55700	55300	54800	54400	53900	55500	54600	501	16400	500	40620	100	1	100249166	53533	8.31	1.07	12	0.10	6425.00	50133.00	67000	20230726	-20.30	28000	20220928	90.71	67000	-20.30	20230726	32050	66.61	20230103	67000	-20.30	20230726	28000	90.71	20220928	0.17	Y	241560	500	501 억		37699311	N	N	32740	N	00	N
40	20230825	101003	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54200	-700	5	-1.28	2946004100	54335	17.27	54400	54900	53900	71300	38500	54900	54219.21	37.61	0	6651	55700	55300	54800	54400	53900	55500	54600	501	16400	500	40620	100	1	100249166	54335	8.44	1.08	12	0.05	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.17	Y	241560	500	501 억		37699311	N	N	32740	N	00	N
41	20230825	090954	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54000	-900	5	-1.64	633524300	11683	3.71	54400	54400	54000	71300	38500	54900	54225.88	37.61	0	-1721	55700	55300	54800	54400	53900	55500	54600	501	16400	500	40620	100	1	100249166	54135	8.40	1.08	12	0.01	6425.00	50133.00	67000	20230726	-19.40	28000	20220928	92.86	67000	-19.40	20230726	32050	68.49	20230103	67000	-19.40	20230726	28000	92.86	20220928	0.17	Y	241560	500	501 억		37699311	N	N	32740	N	00	N
42	20230824	160950	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54900	700	2	1.29	16984355800	310257	85.72	54800	55200	54300	70400	38000	54200	54742.84	37.55	0	36243	56600	55400	54500	53300	52400	54950	52850	501	16200	500	40100	100	1	100249166	55037	8.54	1.10	12	0.31	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.17	Y	241560	500	501 억		37644452	N	N	32740	N	00	N
43	20230824	150949	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55000	800	2	1.48	15483550400	282927	78.17	54800	55200	54300	70400	38000	54200	54726.31	37.55	0	36970	56600	55400	54500	53300	52400	54950	52850	501	16200	500	40100	100	1	100249166	55137	8.56	1.10	12	0.28	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.17	Y	241560	500	501 억		37644452	N	N	47598	N	00	N
44	20230824	140950	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55000	800	2	1.48	12900127800	235762	65.14	54800	55200	54300	70400	38000	54200	54716.74	37.55	0	31077	56600	55400	54500	53300	52400	54950	52850	501	16200	500	40100	100	1	100249166	55137	8.56	1.10	12	0.24	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.17	Y	241560	500	501 억		37644452	N	N	47598	N	00	N
45	20230824	130954	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54700	500	2	0.92	11164682000	204064	56.38	54800	55200	54300	70400	38000	54200	54711.67	37.55	0	26518	56600	55400	54500	53300	52400	54950	52850	501	16200	500	40100	100	1	100249166	54836	8.51	1.09	12	0.20	6425.00	50133.00	67000	20230726	-18.36	28000	20220928	95.36	67000	-18.36	20230726	32050	70.67	20230103	67000	-18.36	20230726	28000	95.36	20220928	0.17	Y	241560	500	501 억		37644452	N	N	47598	N	00	N
46	20230824	120957	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54600	400	2	0.74	8929886100	163143	45.07	54800	55200	54300	70400	38000	54200	54736.56	37.55	0	18952	56600	55400	54500	53300	52400	54950	52850	501	16200	500	40100	100	1	100249166	54736	8.50	1.09	12	0.16	6425.00	50133.00	67000	20230726	-18.51	28000	20220928	95.00	67000	-18.51	20230726	32050	70.36	20230103	67000	-18.51	20230726	28000	95.00	20220928	0.17	Y	241560	500	501 억		37644452	N	N	47598	N	00	N
47	20230824	110952	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54500	300	2	0.55	7203821700	131543	36.34	54800	55200	54300	70400	38000	54200	54764.01	37.55	0	21358	56600	55400	54500	53300	52400	54950	52850	501	16200	500	40100	100	1	100249166	54636	8.48	1.09	12	0.13	6425.00	50133.00	67000	20230726	-18.66	28000	20220928	94.64	67000	-18.66	20230726	32050	70.05	20230103	67000	-18.66	20230726	28000	94.64	20220928	0.17	Y	241560	500	501 억		37644452	N	N	47598	N	00	N
48	20230824	100948	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54400	200	2	0.37	4733572500	86337	23.85	54800	55200	54300	70400	38000	54200	54826.70	37.55	0	17131	56600	55400	54500	53300	52400	54950	52850	501	16200	500	40100	100	1	100249166	54536	8.47	1.09	12	0.09	6425.00	50133.00	67000	20230726	-18.81	28000	20220928	94.29	67000	-18.81	20230726	32050	69.73	20230103	67000	-18.81	20230726	28000	94.29	20220928	0.17	Y	241560	500	501 억		37644452	N	N	47598	N	00	N
49	20230824	090951	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54600	400	2	0.74	1240537200	22630	6.25	54800	55100	54500	70400	38000	54200	54818.26	37.55	0	6820	56600	55400	54500	53300	52400	54950	52850	501	16200	500	40100	100	1	100249166	54736	8.50	1.09	12	0.02	6425.00	50133.00	67000	20230726	-18.51	28000	20220928	95.00	67000	-18.51	20230726	32050	70.36	20230103	67000	-18.51	20230726	28000	95.00	20220928	0.17	Y	241560	500	501 억		37644452	N	N	47598	N	00	N
50	20230823	160947	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54200	-800	5	-1.45	19658377200	361699	137.44	54300	55700	53600	71500	38500	55000	54350.11	37.43	0	121642	56533	55766	55133	54366	53733	56150	54750	501	16500	500	40700	100	1	100249166	54335	8.44	1.08	12	0.36	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.17	Y	241560	500	501 억		37527552	N	N	47598	N	00	N
51	20230823	150945	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	-1400	5	-2.55	17749270700	326359	124.01	54300	55700	53600	71500	38500	55000	54385.72	37.43	0	110942	56533	55766	55133	54366	53733	56150	54750	501	16500	500	40700	100	1	100249166	53734	8.34	1.07	12	0.33	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.17	Y	241560	500	501 억		37527552	N	N	31731	N	00	N
52	20230823	140954	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54100	-900	5	-1.64	13679191700	250806	95.30	54300	55700	53800	71500	38500	55000	54540.92	37.43	0	87507	56533	55766	55133	54366	53733	56150	54750	501	16500	500	40700	100	1	100249166	54235	8.42	1.08	12	0.25	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.17	Y	241560	500	501 억		37527552	N	N	31731	N	00	N
53	20230823	130945	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54200	-800	5	-1.45	11424633300	209108	79.46	54300	55700	53800	71500	38500	55000	54635.08	37.43	0	62549	56533	55766	55133	54366	53733	56150	54750	501	16500	500	40700	100	1	100249166	54335	8.44	1.08	12	0.21	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.17	Y	241560	500	501 억		37527552	N	N	31731	N	00	N
54	20230823	120952	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54000	-1000	5	-1.82	9434025700	172388	65.50	54300	55700	53800	71500	38500	55000	54725.53	37.43	0	39989	56533	55766	55133	54366	53733	56150	54750	501	16500	500	40700	100	1	100249166	54135	8.40	1.08	12	0.17	6425.00	50133.00	67000	20230726	-19.40	28000	20220928	92.86	67000	-19.40	20230726	32050	68.49	20230103	67000	-19.40	20230726	28000	92.86	20220928	0.17	Y	241560	500	501 억		37527552	N	N	31731	N	00	N
55	20230823	110947	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54200	-800	5	-1.45	6874671600	125120	47.54	54300	55700	54200	71500	38500	55000	54944.62	37.43	0	28673	56533	55766	55133	54366	53733	56150	54750	501	16500	500	40700	100	1	100249166	54335	8.44	1.08	12	0.12	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.17	Y	241560	500	501 억		37527552	N	N	31731	N	00	N
56	20230823	100947	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55100	100	2	0.18	4602806600	83515	31.73	54300	55700	54200	71500	38500	55000	55113.54	37.43	0	20129	56533	55766	55133	54366	53733	56150	54750	501	16500	500	40700	100	1	100249166	55237	8.58	1.10	12	0.08	6425.00	50133.00	67000	20230726	-17.76	28000	20220928	96.79	67000	-17.76	20230726	32050	71.92	20230103	67000	-17.76	20230726	28000	96.79	20220928	0.17	Y	241560	500	501 억		37527552	N	N	31731	N	00	N
57	20230823	090955	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55300	300	2	0.55	768428800	13964	5.31	54300	55400	54200	71500	38500	55000	55029.29	37.43	0	3348	56533	55766	55133	54366	53733	56150	54750	501	16500	500	40700	100	1	100249166	55438	8.61	1.10	12	0.01	6425.00	50133.00	67000	20230726	-17.46	28000	20220928	97.50	67000	-17.46	20230726	32050	72.54	20230103	67000	-17.46	20230726	28000	97.50	20220928	0.17	Y	241560	500	501 억		37527552	N	N	31731	N	00	N
58	20230822	160942	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55000	500	2	0.92	14497321300	262845	107.49	54800	55900	54500	70800	38200	54500	55155.41	37.37	0	180	56033	55266	54433	53666	52833	55650	54050	501	16300	500	40330	100	1	100249166	55137	8.56	1.10	12	0.26	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.18	Y	241560	500	501 억		37465892	N	N	31707	N	00	N
59	20230822	150942	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54900	400	2	0.73	13363554200	242200	99.05	54800	55900	54500	70800	38200	54500	55175.70	37.37	0	1215	56033	55266	54433	53666	52833	55650	54050	501	16300	500	40330	100	1	100249166	55037	8.54	1.10	12	0.24	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.18	Y	241560	500	501 억		37465892	N	N	43505	N	00	N
60	20230822	140943	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54800	300	2	0.55	10388607200	187961	76.87	54800	55900	54500	70800	38200	54500	55270.01	37.37	0	-9078	56033	55266	54433	53666	52833	55650	54050	501	16300	500	40330	100	1	100249166	54937	8.53	1.09	12	0.19	6425.00	50133.00	67000	20230726	-18.21	28000	20220928	95.71	67000	-18.21	20230726	32050	70.98	20230103	67000	-18.21	20230726	28000	95.71	20220928	0.18	Y	241560	500	501 억		37465892	N	N	43505	N	00	N
61	20230822	130940	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55600	1100	2	2.02	7330273000	132381	54.14	54800	55900	54600	70800	38200	54500	55372.55	37.37	0	-7845	56033	55266	54433	53666	52833	55650	54050	501	16300	500	40330	100	1	100249166	55739	8.65	1.11	12	0.13	6425.00	50133.00	67000	20230726	-17.01	28000	20220928	98.57	67000	-17.01	20230726	32050	73.48	20230103	67000	-17.01	20230726	28000	98.57	20220928	0.18	Y	241560	500	501 억		37465892	N	N	43505	N	00	N
62	20230822	120927	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55600	1100	2	2.02	6422443800	116057	47.46	54800	55900	54600	70800	38200	54500	55338.70	37.37	0	-6741	56033	55266	54433	53666	52833	55650	54050	501	16300	500	40330	100	1	100249166	55739	8.65	1.11	12	0.12	6425.00	50133.00	67000	20230726	-17.01	28000	20220928	98.57	67000	-17.01	20230726	32050	73.48	20230103	67000	-17.01	20230726	28000	98.57	20220928	0.18	Y	241560	500	501 억		37465892	N	N	43505	N	00	N
63	20230822	110941	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55500	1000	2	1.83	5536888400	100104	40.94	54800	55900	54600	70800	38200	54500	55311.36	37.37	0	-5280	56033	55266	54433	53666	52833	55650	54050	501	16300	500	40330	100	1	100249166	55638	8.64	1.11	12	0.10	6425.00	50133.00	67000	20230726	-17.16	28000	20220928	98.21	67000	-17.16	20230726	32050	73.17	20230103	67000	-17.16	20230726	28000	98.21	20220928	0.18	Y	241560	500	501 억		37465892	N	N	43505	N	00	N
64	20230822	100937	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55300	800	2	1.47	3513891800	63668	26.04	54800	55700	54600	70800	38200	54500	55190.86	37.37	0	-1552	56033	55266	54433	53666	52833	55650	54050	501	16300	500	40330	100	1	100249166	55438	8.61	1.10	12	0.06	6425.00	50133.00	67000	20230726	-17.46	28000	20220928	97.50	67000	-17.46	20230726	32050	72.54	20230103	67000	-17.46	20230726	28000	97.50	20220928	0.18	Y	241560	500	501 억		37465892	N	N	43505	N	00	N
65	20230822	090938	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55100	600	2	1.10	409152700	7453	3.05	54800	55100	54600	70800	38200	54500	54897.72	37.37	0	39	56033	55266	54433	53666	52833	55650	54050	501	16300	500	40330	100	1	100249166	55237	8.58	1.10	12	0.01	6425.00	50133.00	67000	20230726	-17.76	28000	20220928	96.79	67000	-17.76	20230726	32050	71.92	20230103	67000	-17.76	20230726	28000	96.79	20220928	0.18	Y	241560	500	501 억		37465892	N	N	43505	N	00	N
66	20230821	160935	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54500	800	2	1.49	13270039700	243049	79.82	54400	55200	53600	69800	37600	53700	54598.30	37.37	0	-63670	55100	54400	53400	52700	51700	54750	53050	501	16100	500	39730	100	1	100249166	54636	8.48	1.09	12	0.24	6425.00	50133.00	67000	20230726	-18.66	28000	20220928	94.64	67000	-18.66	20230726	32050	70.05	20230103	67000	-18.66	20230726	28000	94.64	20220928	0.19	Y	241560	500	501 억		37464565	N	N	43505	N	00	N
67	20230821	150942	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54400	700	2	1.30	12044759700	220556	72.43	54400	55200	53600	69800	37600	53700	54610.93	37.37	0	-64027	55100	54400	53400	52700	51700	54750	53050	501	16100	500	39730	100	1	100249166	54536	8.47	1.09	12	0.22	6425.00	50133.00	67000	20230726	-18.81	28000	20220928	94.29	67000	-18.81	20230726	32050	69.73	20230103	67000	-18.81	20230726	28000	94.29	20220928	0.19	Y	241560	500	501 억		37464565	N	N	26459	N	00	N
68	20230821	140938	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54800	1100	2	2.05	9864239800	180634	59.32	54400	55200	53600	69800	37600	53700	54609.03	37.37	0	-45735	55100	54400	53400	52700	51700	54750	53050	501	16100	500	39730	100	1	100249166	54937	8.53	1.09	12	0.18	6425.00	50133.00	67000	20230726	-18.21	28000	20220928	95.71	67000	-18.21	20230726	32050	70.98	20230103	67000	-18.21	20230726	28000	95.71	20220928	0.19	Y	241560	500	501 억		37464565	N	N	26459	N	00	N
69	20230821	130948	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54900	1200	2	2.23	8263918200	151493	49.75	54400	55200	53600	69800	37600	53700	54549.89	37.37	0	-31629	55100	54400	53400	52700	51700	54750	53050	501	16100	500	39730	100	1	100249166	55037	8.54	1.10	12	0.15	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.19	Y	241560	500	501 억		37464565	N	N	26459	N	00	N
70	20230821	120946	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54900	1200	2	2.23	7179537000	131710	43.25	54400	55200	53600	69800	37600	53700	54510.24	37.37	0	-21028	55100	54400	53400	52700	51700	54750	53050	501	16100	500	39730	100	1	100249166	55037	8.54	1.10	12	0.13	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.19	Y	241560	500	501 억		37464565	N	N	26459	N	00	N
71	20230821	110937	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	55000	1300	2	2.42	5394697100	99252	32.59	54400	55100	53600	69800	37600	53700	54353.59	37.37	0	-7556	55100	54400	53400	52700	51700	54750	53050	501	16100	500	39730	100	1	100249166	55137	8.56	1.10	12	0.10	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.19	Y	241560	500	501 억		37464565	N	N	26459	N	00	N
72	20230821	100935	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	54100	400	2	0.74	2747341500	50843	16.70	54400	54700	53600	69800	37600	53700	54035.85	37.37	0	-9714	55100	54400	53400	52700	51700	54750	53050	501	16100	500	39730	100	1	100249166	54235	8.42	1.08	12	0.05	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.19	Y	241560	500	501 억		37464565	N	N	26459	N	00	N
73	20230821	090945	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53900	200	2	0.37	856456900	15778	5.18	54400	54700	53800	69800	37600	53700	54282.05	37.37	0	-1496	55100	54400	53400	52700	51700	54750	53050	501	16100	500	39730	100	1	100249166	54034	8.39	1.08	12	0.02	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.19	Y	241560	500	501 억		37464565	N	N	26459	N	00	N
74	20230818	160936	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53700	300	2	0.56	16282273700	303798	85.76	52400	54100	52400	69400	37400	53400	53595.74	37.34	0	7711	55000	54200	53100	52300	51200	54600	52700	501	16000	500	39510	100	1	100249166	53834	8.36	1.07	12	0.30	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.20	Y	241560	500	501 억		37432850	N	N	26405	N	00	N
75	20230818	150929	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	200	2	0.37	13965528300	260684	73.59	52400	54100	52400	69400	37400	53400	53572.68	37.34	0	18620	55000	54200	53100	52300	51200	54600	52700	501	16000	500	39510	100	1	100249166	53734	8.34	1.07	12	0.26	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.20	Y	241560	500	501 억		37432850	N	N	54861	N	00	N
76	20230818	140936	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53900	500	2	0.94	11355702300	212119	59.88	52400	54100	52400	69400	37400	53400	53534.63	37.34	0	26762	55000	54200	53100	52300	51200	54600	52700	501	16000	500	39510	100	1	100249166	54034	8.39	1.08	12	0.21	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.20	Y	241560	500	501 억		37432850	N	N	54861	N	00	N
77	20230818	130928	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53700	300	2	0.56	9035459600	169064	47.73	52400	54100	52400	69400	37400	53400	53444.04	37.34	0	28981	55000	54200	53100	52300	51200	54600	52700	501	16000	500	39510	100	1	100249166	53834	8.36	1.07	12	0.17	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.20	Y	241560	500	501 억		37432850	N	N	54861	N	00	N
78	20230818	120940	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53600	200	2	0.37	7747004400	145022	40.94	52400	54100	52400	69400	37400	53400	53419.52	37.34	0	22190	55000	54200	53100	52300	51200	54600	52700	501	16000	500	39510	100	1	100249166	53734	8.34	1.07	12	0.14	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.20	Y	241560	500	501 억		37432850	N	N	54861	N	00	N
79	20230818	110931	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53800	400	2	0.75	5672319100	106468	30.06	52400	53900	52400	69400	37400	53400	53277.13	37.34	0	17209	55000	54200	53100	52300	51200	54600	52700	501	16000	500	39510	100	1	100249166	53934	8.37	1.07	12	0.11	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.20	Y	241560	500	501 억		37432850	N	N	54861	N	00	N
80	20230818	100937	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	-100	5	-0.19	3731118300	70212	19.82	52400	53900	52400	69400	37400	53400	53140.46	37.34	0	7169	55000	54200	53100	52300	51200	54600	52700	501	16000	500	39510	100	1	100249166	53433	8.30	1.06	12	0.07	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.20	Y	241560	500	501 억		37432850	N	N	54861	N	00	N
81	20230818	090941	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	0	3	0.00	910755800	17226	4.86	52400	53500	52400	69400	37400	53400	52868.62	37.34	0	3839	55000	54200	53100	52300	51200	54600	52700	501	16000	500	39510	100	1	100249166	53533	8.31	1.07	12	0.02	6425.00	50133.00	67000	20230726	-20.30	28000	20220928	90.71	67000	-20.30	20230726	32050	66.61	20230103	67000	-20.30	20230726	28000	90.71	20220928	0.20	Y	241560	500	501 억		37432850	N	N	54861	N	00	N
82	20230817	160936	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	-300	5	-0.56	18796979200	354123	119.61	53100	53900	52000	69800	37600	53700	53080.36	37.29	0	40080	56166	54932	54266	53032	52366	54600	52700	501	16100	500	39730	100	1	100249166	53533	8.31	1.07	12	0.35	6425.00	50133.00	67000	20230726	-20.30	28000	20220928	90.71	67000	-20.30	20230726	32050	66.61	20230103	67000	-20.30	20230726	28000	90.71	20220928	0.21	Y	241560	500	501 억		37382503	N	N	54861	N	00	N
83	20230817	150943	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53300	-400	5	-0.74	16979402700	320073	108.11	53100	53900	52000	69800	37600	53700	53048.53	37.29	0	34460	56166	54932	54266	53032	52366	54600	52700	501	16100	500	39730	100	1	100249166	53433	8.30	1.06	12	0.32	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.21	Y	241560	500	501 억		37382503	N	N	11499	N	00	N
84	20230817	140934	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53500	-200	5	-0.37	13834455600	261157	88.21	53100	53900	52000	69800	37600	53700	52973.71	37.29	0	31022	56166	54932	54266	53032	52366	54600	52700	501	16100	500	39730	100	1	100249166	53633	8.33	1.07	12	0.26	6425.00	50133.00	67000	20230726	-20.15	28000	20220928	91.07	67000	-20.15	20230726	32050	66.93	20230103	67000	-20.15	20230726	28000	91.07	20220928	0.21	Y	241560	500	501 억		37382503	N	N	11499	N	00	N
85	20230817	130931	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	52900	-800	5	-1.49	11748996100	221952	74.96	53100	53900	52000	69800	37600	53700	52934.85	37.29	0	29560	56166	54932	54266	53032	52366	54600	52700	501	16100	500	39730	100	1	100249166	53032	8.23	1.06	12	0.22	6425.00	50133.00	67000	20230726	-21.04	28000	20220928	88.93	67000	-21.04	20230726	32050	65.05	20230103	67000	-21.04	20230726	28000	88.93	20220928	0.21	Y	241560	500	501 억		37382503	N	N	11499	N	00	N
86	20230817	120934	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53100	-600	5	-1.12	10346000900	195525	66.04	53100	53900	52000	69800	37600	53700	52913.95	37.29	0	28351	56166	54932	54266	53032	52366	54600	52700	501	16100	500	39730	100	1	100249166	53232	8.26	1.06	12	0.20	6425.00	50133.00	67000	20230726	-20.75	28000	20220928	89.64	67000	-20.75	20230726	32050	65.68	20230103	67000	-20.75	20230726	28000	89.64	20220928	0.21	Y	241560	500	501 억		37382503	N	N	11499	N	00	N
87	20230817	110935	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	52800	-900	5	-1.68	8671773300	163885	55.35	53100	53900	52000	69800	37600	53700	52913.77	37.29	0	19766	56166	54932	54266	53032	52366	54600	52700	501	16100	500	39730	100	1	100249166	52932	8.22	1.05	12	0.16	6425.00	50133.00	67000	20230726	-21.19	28000	20220928	88.57	67000	-21.19	20230726	32050	64.74	20230103	67000	-21.19	20230726	28000	88.57	20220928	0.21	Y	241560	500	501 억		37382503	N	N	11499	N	00	N
88	20230817	100930	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53200	-500	5	-0.93	6274350200	118699	40.09	53100	53900	52000	69800	37600	53700	52859.33	37.29	0	18191	56166	54932	54266	53032	52366	54600	52700	501	16100	500	39730	100	1	100249166	53333	8.28	1.06	12	0.12	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.21	Y	241560	500	501 억		37382503	N	N	11499	N	00	N
89	20230817	090928	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	53400	-300	5	-0.56	1519269600	28497	9.62	53100	53900	52700	69800	37600	53700	53313.32	37.29	0	8769	56166	54932	54266	53032	52366	54600	52700	501	16100	500	39730	100	1	100249166	53533	8.31	1.07	12	0.03	6425.00	50133.00	67000	20230726	-20.30	28000	20220928	90.71	67000	-20.30	20230726	32050	66.61	20230103	67000	-20.30	20230726	28000	90.71	20220928	0.21	Y	241560	500	501 억		37382503	N	N	11499	N	00	N
90	20230816	160933	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53700	-1500	5	-2.72	16010187700	295413	137.62	55300	55500	53600	71700	38700	55200	54195.96	37.27	0	68380	57066	56132	55466	54532	53866	55800	54200	501	16500	500	40840	100	1	100249166	53834	8.36	1.07	12	0.29	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.21	Y	241560	500	501 억		37365328	N	N	11399	N	00	N
91	20230816	150936	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53700	-1500	5	-2.72	14203300100	261758	121.94	55300	55500	53600	71700	38700	55200	54260.94	37.27	0	58971	57066	56132	55466	54532	53866	55800	54200	501	16500	500	40840	100	1	100249166	53834	8.36	1.07	12	0.26	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.21	Y	241560	500	501 억		37365328	N	N	5325	N	00	N
92	20230816	140934	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54100	-1100	5	-1.99	10675506000	196381	91.48	55300	55500	53800	71700	38700	55200	54360.90	37.27	0	47311	57066	56132	55466	54532	53866	55800	54200	501	16500	500	40840	100	1	100249166	54235	8.42	1.08	12	0.20	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.21	Y	241560	500	501 억		37365328	N	N	5325	N	00	N
93	20230816	130931	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54400	-800	5	-1.45	8868086200	163021	75.94	55300	55500	53800	71700	38700	55200	54398.08	37.27	0	39032	57066	56132	55466	54532	53866	55800	54200	501	16500	500	40840	100	1	100249166	54536	8.47	1.09	12	0.16	6425.00	50133.00	67000	20230726	-18.81	28000	20220928	94.29	67000	-18.81	20230726	32050	69.73	20230103	67000	-18.81	20230726	28000	94.29	20220928	0.21	Y	241560	500	501 억		37365328	N	N	5325	N	00	N
94	20230816	120945	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54400	-800	5	-1.45	7625682900	140203	65.31	55300	55500	53800	71700	38700	55200	54389.89	37.27	0	28017	57066	56132	55466	54532	53866	55800	54200	501	16500	500	40840	100	1	100249166	54536	8.47	1.09	12	0.14	6425.00	50133.00	67000	20230726	-18.81	28000	20220928	94.29	67000	-18.81	20230726	32050	69.73	20230103	67000	-18.81	20230726	28000	94.29	20220928	0.21	Y	241560	500	501 억		37365328	N	N	5325	N	00	N
95	20230816	110940	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53900	-1300	5	-2.36	6502760300	119472	55.66	55300	55500	53800	71700	38700	55200	54428.71	37.27	0	19514	57066	56132	55466	54532	53866	55800	54200	501	16500	500	40840	100	1	100249166	54034	8.39	1.08	12	0.12	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.21	Y	241560	500	501 억		37365328	N	N	5325	N	00	N
96	20230816	100935	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54500	-700	5	-1.27	4606832500	84407	39.32	55300	55500	54000	71700	38700	55200	54578.28	37.27	0	10492	57066	56132	55466	54532	53866	55800	54200	501	16500	500	40840	100	1	100249166	54636	8.48	1.09	12	0.08	6425.00	50133.00	67000	20230726	-18.66	28000	20220928	94.64	67000	-18.66	20230726	32050	70.05	20230103	67000	-18.66	20230726	28000	94.64	20220928	0.21	Y	241560	500	501 억		37365328	N	N	5325	N	00	N
97	20230816	090930	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54800	-400	5	-0.72	1010311900	18353	8.55	55300	55500	54600	71700	38700	55200	55048.29	37.27	0	-2577	57066	56132	55466	54532	53866	55800	54200	501	16500	500	40840	100	1	100249166	54937	8.53	1.09	12	0.02	6425.00	50133.00	67000	20230726	-18.21	28000	20220928	95.71	67000	-18.21	20230726	32050	70.98	20230103	67000	-18.21	20230726	28000	95.71	20220928	0.21	Y	241560	500	501 억		37365328	N	N	5325	N	00	N
98	20230814	160923	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55200	-200	5	-0.36	11837833900	213815	63.77	55300	56400	54800	72000	38800	55400	55364.85	37.23	0	42027	57000	56200	55300	54500	53600	55750	54050	501	16600	500	40990	100	1	100249166	55338	8.59	1.10	12	0.21	6425.00	50133.00	67000	20230726	-17.61	28000	20220928	97.14	67000	-17.61	20230726	32050	72.23	20230103	67000	-17.61	20230726	28000	97.14	20220928	0.19	Y	241560	500	501 억		37318891	N	N	5325	N	00	N
99	20230814	150920	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55300	-100	5	-0.18	10686813100	192977	57.56	55300	56400	54800	72000	38800	55400	55378.67	37.23	0	30816	57000	56200	55300	54500	53600	55750	54050	501	16600	500	40990	100	1	100249166	55438	8.61	1.10	12	0.19	6425.00	50133.00	67000	20230726	-17.46	28000	20220928	97.50	67000	-17.46	20230726	32050	72.54	20230103	67000	-17.46	20230726	28000	97.50	20220928	0.19	Y	241560	500	501 억		37318891	N	N	18705	N	00	N
100	20230814	140922	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55000	-400	5	-0.72	9292279400	167730	50.03	55300	56400	54800	72000	38800	55400	55400.22	37.23	0	22514	57000	56200	55300	54500	53600	55750	54050	501	16600	500	40990	100	1	100249166	55137	8.56	1.10	12	0.17	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.19	Y	241560	500	501 억		37318891	N	N	18705	N	00	N
101	20230814	130912	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55200	-200	5	-0.36	7615184400	137247	40.93	55300	56400	55000	72000	38800	55400	55485.33	37.23	0	22587	57000	56200	55300	54500	53600	55750	54050	501	16600	500	40990	100	1	100249166	55338	8.59	1.10	12	0.14	6425.00	50133.00	67000	20230726	-17.61	28000	20220928	97.14	67000	-17.61	20230726	32050	72.23	20230103	67000	-17.61	20230726	28000	97.14	20220928	0.19	Y	241560	500	501 억		37318891	N	N	18705	N	00	N
102	20230814	120919	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55300	-100	5	-0.18	6572256100	118352	35.30	55300	56400	55100	72000	38800	55400	55531.57	37.23	0	22387	57000	56200	55300	54500	53600	55750	54050	501	16600	500	40990	100	1	100249166	55438	8.61	1.10	12	0.12	6425.00	50133.00	67000	20230726	-17.46	28000	20220928	97.50	67000	-17.46	20230726	32050	72.54	20230103	67000	-17.46	20230726	28000	97.50	20220928	0.19	Y	241560	500	501 억		37318891	N	N	18705	N	00	N
103	20230814	110913	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55500	100	2	0.18	5072727300	91205	27.20	55300	56400	55200	72000	38800	55400	55619.27	37.23	0	27181	57000	56200	55300	54500	53600	55750	54050	501	16600	500	40990	100	1	100249166	55638	8.64	1.11	12	0.09	6425.00	50133.00	67000	20230726	-17.16	28000	20220928	98.21	67000	-17.16	20230726	32050	73.17	20230103	67000	-17.16	20230726	28000	98.21	20220928	0.19	Y	241560	500	501 억		37318891	N	N	18705	N	00	N
104	20230814	100915	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55500	100	2	0.18	3887795600	69877	20.84	55300	56400	55200	72000	38800	55400	55638.14	37.23	0	26819	57000	56200	55300	54500	53600	55750	54050	501	16600	500	40990	100	1	100249166	55638	8.64	1.11	12	0.07	6425.00	50133.00	67000	20230726	-17.16	28000	20220928	98.21	67000	-17.16	20230726	32050	73.17	20230103	67000	-17.16	20230726	28000	98.21	20220928	0.19	Y	241560	500	501 억		37318891	N	N	18705	N	00	N
105	20230814	090913	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55600	200	2	0.36	642502500	11594	3.46	55300	55800	55200	72000	38800	55400	55417.00	37.23	0	5100	57000	56200	55300	54500	53600	55750	54050	501	16600	500	40990	100	1	100249166	55739	8.65	1.11	12	0.01	6425.00	50133.00	67000	20230726	-17.01	28000	20220928	98.57	67000	-17.01	20230726	32050	73.48	20230103	67000	-17.01	20230726	28000	98.57	20220928	0.19	Y	241560	500	501 억		37318891	N	N	18705	N	00	N
106	20230811	160913	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55400	-400	5	-0.72	18559973500	334650	79.61	55500	56100	54400	72500	39100	55800	55460.86	37.19	0	94052	58066	56932	56266	55132	54466	56700	54900	501	16700	500	41290	100	1	100249166	55538	8.62	1.11	12	0.33	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.20	Y	241560	500	501 억		37279569	N	N	18705	N	00	N
107	20230811	150910	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55200	-600	5	-1.08	16908762000	304825	72.52	55500	56100	54400	72500	39100	55800	55470.39	37.19	0	85850	58066	56932	56266	55132	54466	56700	54900	501	16700	500	41290	100	1	100249166	55338	8.59	1.10	12	0.30	6425.00	50133.00	67000	20230726	-17.61	28000	20220928	97.14	67000	-17.61	20230726	32050	72.23	20230103	67000	-17.61	20230726	28000	97.14	20220928	0.20	Y	241560	500	501 억		37279569	N	N	24379	N	00	N
108	20230811	140907	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55300	-500	5	-0.90	14447971300	260376	61.94	55500	56100	54400	72500	39100	55800	55488.87	37.19	0	70489	58066	56932	56266	55132	54466	56700	54900	501	16700	500	41290	100	1	100249166	55438	8.61	1.10	12	0.26	6425.00	50133.00	67000	20230726	-17.46	28000	20220928	97.50	67000	-17.46	20230726	32050	72.54	20230103	67000	-17.46	20230726	28000	97.50	20220928	0.20	Y	241560	500	501 억		37279569	N	N	24379	N	00	N
109	20230811	130906	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55600	-200	5	-0.36	12493745600	225145	53.56	55500	56100	54400	72500	39100	55800	55492.00	37.19	0	59450	58066	56932	56266	55132	54466	56700	54900	501	16700	500	41290	100	1	100249166	55739	8.65	1.11	12	0.22	6425.00	50133.00	67000	20230726	-17.01	28000	20220928	98.57	67000	-17.01	20230726	32050	73.48	20230103	67000	-17.01	20230726	28000	98.57	20220928	0.20	Y	241560	500	501 억		37279569	N	N	24379	N	00	N
110	20230811	120858	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55700	-100	5	-0.18	11030622300	198871	47.31	55500	56100	54400	72500	39100	55800	55466.22	37.19	0	47074	58066	56932	56266	55132	54466	56700	54900	501	16700	500	41290	100	1	100249166	55839	8.67	1.11	12	0.20	6425.00	50133.00	67000	20230726	-16.87	28000	20220928	98.93	67000	-16.87	20230726	32050	73.79	20230103	67000	-16.87	20230726	28000	98.93	20220928	0.20	Y	241560	500	501 억		37279569	N	N	24379	N	00	N
111	20230811	110859	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55900	100	2	0.18	9136184700	164915	39.23	55500	56100	54400	72500	39100	55800	55399.36	37.19	0	33904	58066	56932	56266	55132	54466	56700	54900	501	16700	500	41290	100	1	100249166	56039	8.70	1.12	12	0.16	6425.00	50133.00	67000	20230726	-16.57	28000	20220928	99.64	67000	-16.57	20230726	32050	74.41	20230103	67000	-16.57	20230726	28000	99.64	20220928	0.20	Y	241560	500	501 억		37279569	N	N	24379	N	00	N
112	20230811	100855	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55400	-400	5	-0.72	5177052600	93700	22.29	55500	55900	54400	72500	39100	55800	55251.36	37.19	0	14176	58066	56932	56266	55132	54466	56700	54900	501	16700	500	41290	100	1	100249166	55538	8.62	1.11	12	0.09	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.20	Y	241560	500	501 억		37279569	N	N	24379	N	00	N
113	20230811	090906	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54900	-900	5	-1.61	861002000	15651	3.72	55500	55500	54400	72500	39100	55800	55012.59	37.19	0	-2771	58066	56932	56266	55132	54466	56700	54900	501	16700	500	41290	100	1	100249166	55037	8.54	1.10	12	0.02	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.20	Y	241560	500	501 억		37279569	N	N	24379	N	00	N
114	20230810	160856	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55800	-700	5	-1.24	23556954700	419257	131.81	55800	57400	55600	73400	39600	56500	56187.49	37.11	0	119778	58166	57332	56466	55632	54766	56900	55200	501	16900	500	41810	100	1	100249166	55939	8.68	1.11	12	0.42	6425.00	50133.00	67000	20230726	-16.72	28000	20220928	99.29	67000	-16.72	20230726	32050	74.10	20230103	67000	-16.72	20230726	28000	99.29	20220928	0.21	Y	241560	500	501 억		37203305	N	N	24379	N	00	N
115	20230810	150854	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55700	-800	5	-1.42	18681839600	331859	104.33	55800	57400	55600	73400	39600	56500	56294.50	37.11	0	82925	58166	57332	56466	55632	54766	56900	55200	501	16900	500	41810	100	1	100249166	55839	8.67	1.11	12	0.33	6425.00	50133.00	67000	20230726	-16.87	28000	20220928	98.93	67000	-16.87	20230726	32050	73.79	20230103	67000	-16.87	20230726	28000	98.93	20220928	0.21	Y	241560	500	501 억		37203305	N	N	31494	N	00	N
116	20230810	140854	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56000	-500	5	-0.88	15084293500	267542	84.11	55800	57400	55600	73400	39600	56500	56381.03	37.11	0	56563	58166	57332	56466	55632	54766	56900	55200	501	16900	500	41810	100	1	100249166	56140	8.72	1.12	12	0.27	6425.00	50133.00	67000	20230726	-16.42	28000	20220928	100.00	67000	-16.42	20230726	32050	74.73	20230103	67000	-16.42	20230726	28000	100.00	20220928	0.21	Y	241560	500	501 억		37203305	N	N	31494	N	00	N
117	20230810	130846	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56200	-300	5	-0.53	13056337600	231357	72.73	55800	57400	55600	73400	39600	56500	56433.72	37.11	0	50221	58166	57332	56466	55632	54766	56900	55200	501	16900	500	41810	100	1	100249166	56340	8.75	1.12	12	0.23	6425.00	50133.00	67000	20230726	-16.12	28000	20220928	100.71	67000	-16.12	20230726	32050	75.35	20230103	67000	-16.12	20230726	28000	100.71	20220928	0.21	Y	241560	500	501 억		37203305	N	N	31494	N	00	N
118	20230810	120903	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56200	-300	5	-0.53	11844039200	209805	65.96	55800	57400	55600	73400	39600	56500	56452.60	37.11	0	47336	58166	57332	56466	55632	54766	56900	55200	501	16900	500	41810	100	1	100249166	56340	8.75	1.12	12	0.21	6425.00	50133.00	67000	20230726	-16.12	28000	20220928	100.71	67000	-16.12	20230726	32050	75.35	20230103	67000	-16.12	20230726	28000	100.71	20220928	0.21	Y	241560	500	501 억		37203305	N	N	31494	N	00	N
119	20230810	110904	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56400	-100	5	-0.18	10055682800	178059	55.98	55800	57400	55600	73400	39600	56500	56473.88	37.11	0	43557	58166	57332	56466	55632	54766	56900	55200	501	16900	500	41810	100	1	100249166	56541	8.78	1.13	12	0.18	6425.00	50133.00	67000	20230726	-15.82	28000	20220928	101.43	67000	-15.82	20230726	32050	75.98	20230103	67000	-15.82	20230726	28000	101.43	20220928	0.21	Y	241560	500	501 억		37203305	N	N	31494	N	00	N
120	20230810	100858	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55900	-600	5	-1.06	7578805000	133952	42.11	55800	57400	55600	73400	39600	56500	56578.52	37.11	0	37475	58166	57332	56466	55632	54766	56900	55200	501	16900	500	41810	100	1	100249166	56039	8.70	1.12	12	0.13	6425.00	50133.00	67000	20230726	-16.57	28000	20220928	99.64	67000	-16.57	20230726	32050	74.41	20230103	67000	-16.57	20230726	28000	99.64	20220928	0.21	Y	241560	500	501 억		37203305	N	N	31494	N	00	N
121	20230810	090908	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56900	400	2	0.71	1587039600	28164	8.85	55800	57100	55600	73400	39600	56500	56349.88	37.11	0	6362	58166	57332	56466	55632	54766	56900	55200	501	16900	500	41810	100	1	100249166	57042	8.86	1.13	12	0.03	6425.00	50133.00	67000	20230726	-15.07	28000	20220928	103.21	67000	-15.07	20230726	32050	77.54	20230103	67000	-15.07	20230726	28000	103.21	20220928	0.21	Y	241560	500	501 억		37203305	N	N	31494	N	00	N
122	20230809	160856	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56500	-500	5	-0.88	17911971400	317302	55.45	56900	57300	55600	74100	39900	57000	56450.84	37.06	10720	15864	59200	58100	56700	55600	54200	58650	56150	501	17100	500	42180	100	1	100249166	56641	8.79	1.13	12	0.32	6425.00	50133.00	67000	20230726	-15.67	28000	20220928	101.79	67000	-15.67	20230726	32050	76.29	20230103	67000	-15.67	20230726	28000	101.79	20220928	0.21	Y	241560	500	501 억		37149635	N	N	31494	N	00	N
123	20230809	150845	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56400	-600	5	-1.05	15218701100	269593	47.12	56900	57300	55600	74100	39900	57000	56450.64	37.06	10720	11419	59200	58100	56700	55600	54200	58650	56150	501	17100	500	42180	100	1	100249166	56541	8.78	1.13	12	0.27	6425.00	50133.00	67000	20230726	-15.82	28000	20220928	101.43	67000	-15.82	20230726	32050	75.98	20230103	67000	-15.82	20230726	28000	101.43	20220928	0.21	Y	241560	500	501 억		37149635	N	N	64755	N	00	N
124	20230809	140842	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56300	-700	5	-1.23	12689848400	224766	39.28	56900	57300	55600	74100	39900	57000	56458.03	37.06	10720	14432	59200	58100	56700	55600	54200	58650	56150	501	17100	500	42180	100	1	100249166	56440	8.76	1.12	12	0.22	6425.00	50133.00	67000	20230726	-15.97	28000	20220928	101.07	67000	-15.97	20230726	32050	75.66	20230103	67000	-15.97	20230726	28000	101.07	20220928	0.21	Y	241560	500	501 억		37149635	N	N	64755	N	00	N
125	20230809	130903	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56300	-700	5	-1.23	10514925200	186024	32.51	56900	57300	55600	74100	39900	57000	56524.55	37.06	10720	6650	59200	58100	56700	55600	54200	58650	56150	501	17100	500	42180	100	1	100249166	56440	8.76	1.12	12	0.19	6425.00	50133.00	67000	20230726	-15.97	28000	20220928	101.07	67000	-15.97	20230726	32050	75.66	20230103	67000	-15.97	20230726	28000	101.07	20220928	0.21	Y	241560	500	501 억		37149635	N	N	64755	N	00	N
126	20230809	120901	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56400	-600	5	-1.05	7930678200	140007	24.47	56900	57300	56000	74100	39900	57000	56644.85	37.06	10720	-1461	59200	58100	56700	55600	54200	58650	56150	501	17100	500	42180	100	1	100249166	56541	8.78	1.13	12	0.14	6425.00	50133.00	67000	20230726	-15.82	28000	20220928	101.43	67000	-15.82	20230726	32050	75.98	20230103	67000	-15.82	20230726	28000	101.43	20220928	0.21	Y	241560	500	501 억		37149635	N	N	64755	N	00	N
127	20230809	110853	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56500	-500	5	-0.88	6519903300	115026	20.10	56900	57300	56000	74100	39900	57000	56681.98	37.06	10720	-1589	59200	58100	56700	55600	54200	58650	56150	501	17100	500	42180	100	1	100249166	56641	8.79	1.13	12	0.11	6425.00	50133.00	67000	20230726	-15.67	28000	20220928	101.79	67000	-15.67	20230726	32050	76.29	20230103	67000	-15.67	20230726	28000	101.79	20220928	0.21	Y	241560	500	501 억		37149635	N	N	64755	N	00	N
128	20230809	100843	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56800	-200	5	-0.35	4419995500	77952	13.62	56900	57300	56000	74100	39900	57000	56701.48	37.06	10720	1581	59200	58100	56700	55600	54200	58650	56150	501	17100	500	42180	100	1	100249166	56942	8.84	1.13	12	0.08	6425.00	50133.00	67000	20230726	-15.22	28000	20220928	102.86	67000	-15.22	20230726	32050	77.22	20230103	67000	-15.22	20230726	28000	102.86	20220928	0.21	Y	241560	500	501 억		37149635	N	N	64755	N	00	N
129	20230809	090847	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56500	-500	5	-0.88	1028827000	18179	3.18	56900	57000	56000	74100	39900	57000	56594.12	37.06	10720	48	59200	58100	56700	55600	54200	58650	56150	501	17100	500	42180	100	1	100249166	56641	8.79	1.13	12	0.02	6425.00	50133.00	67000	20230726	-15.67	28000	20220928	101.79	67000	-15.67	20230726	32050	76.29	20230103	67000	-15.67	20230726	28000	101.79	20220928	0.21	Y	241560	500	501 억		37149635	N	N	64755	N	00	N
130	20230808	160903	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57000	1600	2	2.89	32469087200	571450	117.37	55300	57800	55300	72000	38800	55400	56818.72	36.95	70	-1559	56933	56166	55233	54466	53533	56550	54850	501	16600	500	40990	100	1	100249166	57142	8.87	1.14	12	0.57	6425.00	50133.00	67000	20230726	-14.93	28000	20220928	103.57	67000	-14.93	20230726	32050	77.85	20230103	67000	-14.93	20230726	28000	103.57	20220928	0.21	Y	241560	500	501 억		37040764	N	N	64755	N	00	N
131	20230808	150852	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56700	1300	2	2.35	30244935200	532376	109.35	55300	57800	55300	72000	38800	55400	56811.26	36.95	70	467	56933	56166	55233	54466	53533	56550	54850	501	16600	500	40990	100	1	100249166	56841	8.82	1.13	12	0.53	6425.00	50133.00	67000	20230726	-15.37	28000	20220928	102.50	67000	-15.37	20230726	32050	76.91	20230103	67000	-15.37	20230726	28000	102.50	20220928	0.21	Y	241560	500	501 억		37040764	N	N	29200	N	00	N
132	20230808	140849	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57100	1700	2	3.07	24723641900	435583	89.47	55300	57800	55300	72000	38800	55400	56759.92	36.95	70	-369	56933	56166	55233	54466	53533	56550	54850	501	16600	500	40990	100	1	100249166	57242	8.89	1.14	12	0.43	6425.00	50133.00	67000	20230726	-14.78	28000	20220928	103.93	67000	-14.78	20230726	32050	78.16	20230103	67000	-14.78	20230726	28000	103.93	20220928	0.21	Y	241560	500	501 억		37040764	N	N	29200	N	00	N
133	20230808	130840	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57400	2000	2	3.61	19533143400	345041	70.87	55300	57700	55300	72000	38800	55400	56611.12	36.95	70	-5360	56933	56166	55233	54466	53533	56550	54850	501	16600	500	40990	100	1	100249166	57543	8.93	1.14	12	0.34	6425.00	50133.00	67000	20230726	-14.33	28000	20220928	105.00	67000	-14.33	20230726	32050	79.10	20230103	67000	-14.33	20230726	28000	105.00	20220928	0.21	Y	241560	500	501 억		37040764	N	N	29200	N	00	N
134	20230808	120847	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56500	1100	2	1.99	15693013000	277632	57.02	55300	57700	55300	72000	38800	55400	56524.56	36.95	70	-4867	56933	56166	55233	54466	53533	56550	54850	501	16600	500	40990	100	1	100249166	56641	8.79	1.13	12	0.28	6425.00	50133.00	67000	20230726	-15.67	28000	20220928	101.79	67000	-15.67	20230726	32050	76.29	20230103	67000	-15.67	20230726	28000	101.79	20220928	0.21	Y	241560	500	501 억		37040764	N	N	29200	N	00	N
135	20230808	110835	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56500	1100	2	1.99	13031334900	230595	47.36	55300	57700	55300	72000	38800	55400	56511.84	36.95	70	-3415	56933	56166	55233	54466	53533	56550	54850	501	16600	500	40990	100	1	100249166	56641	8.79	1.13	12	0.23	6425.00	50133.00	67000	20230726	-15.67	28000	20220928	101.79	67000	-15.67	20230726	32050	76.29	20230103	67000	-15.67	20230726	28000	101.79	20220928	0.21	Y	241560	500	501 억		37040764	N	N	29200	N	00	N
136	20230808	100849	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56600	1200	2	2.17	9186800100	161951	33.26	55300	57700	55300	72000	38800	55400	56725.89	36.95	70	7318	56933	56166	55233	54466	53533	56550	54850	501	16600	500	40990	100	1	100249166	56741	8.81	1.13	12	0.16	6425.00	50133.00	67000	20230726	-15.52	28000	20220928	102.14	67000	-15.52	20230726	32050	76.60	20230103	67000	-15.52	20230726	28000	102.14	20220928	0.21	Y	241560	500	501 억		37040764	N	N	29200	N	00	N
137	20230808	090853	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56200	800	2	1.44	1595860600	28506	5.85	55300	56700	55300	72000	38800	55400	55983.55	36.95	70	4912	56933	56166	55233	54466	53533	56550	54850	501	16600	500	40990	100	1	100249166	56340	8.75	1.12	12	0.03	6425.00	50133.00	67000	20230726	-16.12	28000	20220928	100.71	67000	-16.12	20230726	32050	75.35	20230103	67000	-16.12	20230726	28000	100.71	20220928	0.21	Y	241560	500	501 억		37040764	N	N	29200	N	00	N
138	20230807	160844	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55400	1300	2	2.40	26888468200	486364	105.52	54900	56000	54300	70300	37900	54100	55284.63	36.84	0	80974	55700	54900	54000	53200	52300	54450	52750	501	16200	500	40030	100	1	100249166	55538	8.62	1.11	12	0.49	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.21	Y	241560	500	501 억		36927141	N	N	29200	N	00	N
139	20230807	150844	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55700	1600	2	2.96	24716204200	447186	97.02	54900	56000	54300	70300	37900	54100	55270.53	36.84	0	75969	55700	54900	54000	53200	52300	54450	52750	501	16200	500	40030	100	1	100249166	55839	8.67	1.11	12	0.45	6425.00	50133.00	67000	20230726	-16.87	28000	20220928	98.93	67000	-16.87	20230726	32050	73.79	20230103	67000	-16.87	20230726	28000	98.93	20220928	0.21	Y	241560	500	501 억		36927141	N	N	7255	N	00	N
140	20230807	140849	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55400	1300	2	2.40	21282613500	385584	83.65	54900	55900	54300	70300	37900	54100	55195.79	36.84	0	79367	55700	54900	54000	53200	52300	54450	52750	501	16200	500	40030	100	1	100249166	55538	8.62	1.11	12	0.38	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.21	Y	241560	500	501 억		36927141	N	N	7255	N	00	N
141	20230807	130840	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55100	1000	2	1.85	19157834200	347164	75.32	54900	55900	54300	70300	37900	54100	55183.82	36.84	0	73140	55700	54900	54000	53200	52300	54450	52750	501	16200	500	40030	100	1	100249166	55237	8.58	1.10	12	0.35	6425.00	50133.00	67000	20230726	-17.76	28000	20220928	96.79	67000	-17.76	20230726	32050	71.92	20230103	67000	-17.76	20230726	28000	96.79	20220928	0.21	Y	241560	500	501 억		36927141	N	N	7255	N	00	N
142	20230807	120839	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55400	1300	2	2.40	17315151800	313812	68.08	54900	55900	54300	70300	37900	54100	55176.83	36.84	0	75856	55700	54900	54000	53200	52300	54450	52750	501	16200	500	40030	100	1	100249166	55538	8.62	1.11	12	0.31	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.21	Y	241560	500	501 억		36927141	N	N	7255	N	00	N
143	20230807	110832	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55400	1300	2	2.40	14015021200	254396	55.19	54900	55900	54300	70300	37900	54100	55091.36	36.84	0	59964	55700	54900	54000	53200	52300	54450	52750	501	16200	500	40030	100	1	100249166	55538	8.62	1.11	12	0.25	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.21	Y	241560	500	501 억		36927141	N	N	7255	N	00	N
144	20230807	100842	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54800	700	2	1.29	10209244900	185519	40.25	54900	55900	54300	70300	37900	54100	55030.73	36.84	0	43936	55700	54900	54000	53200	52300	54450	52750	501	16200	500	40030	100	1	100249166	54937	8.53	1.09	12	0.19	6425.00	50133.00	67000	20230726	-18.21	28000	20220928	95.71	67000	-18.21	20230726	32050	70.98	20230103	67000	-18.21	20230726	28000	95.71	20220928	0.21	Y	241560	500	501 억		36927141	N	N	7255	N	00	N
145	20230807	090840	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55300	1200	2	2.22	4522623300	81847	17.76	54900	55900	54600	70300	37900	54100	55257.06	36.84	0	40193	55700	54900	54000	53200	52300	54450	52750	501	16200	500	40030	100	1	100249166	55438	8.61	1.10	12	0.08	6425.00	50133.00	67000	20230726	-17.46	28000	20220928	97.50	67000	-17.46	20230726	32050	72.54	20230103	67000	-17.46	20230726	28000	97.50	20220928	0.21	Y	241560	500	501 억		36927141	N	N	7255	N	00	N
146	20230804	160834	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54100	-500	5	-0.92	24862124800	460125	113.73	54400	54800	53100	70900	38300	54600	54033.36	36.64	0	160392	57800	56200	55200	53600	52600	55700	53100	501	16300	500	40400	100	1	100249166	54235	8.42	1.08	12	0.46	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.21	Y	241560	500	501 억		36735009	N	N	7255	N	00	N
147	20230804	150833	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54000	-600	5	-1.10	22706725700	420304	103.89	54400	54800	53100	70900	38300	54600	54024.52	36.64	0	161638	57800	56200	55200	53600	52600	55700	53100	501	16300	500	40400	100	1	100249166	54135	8.40	1.08	12	0.42	6425.00	50133.00	67000	20230726	-19.40	28000	20220928	92.86	67000	-19.40	20230726	32050	68.49	20230103	67000	-19.40	20230726	28000	92.86	20220928	0.21	Y	241560	500	501 억		36735009	N	N	19946	N	00	N
148	20230804	140847	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54400	-200	5	-0.37	19718464900	365217	90.27	54400	54800	53100	70900	38300	54600	53991.08	36.64	0	155710	57800	56200	55200	53600	52600	55700	53100	501	16300	500	40400	100	1	100249166	54536	8.47	1.09	12	0.36	6425.00	50133.00	67000	20230726	-18.81	28000	20220928	94.29	67000	-18.81	20230726	32050	69.73	20230103	67000	-18.81	20230726	28000	94.29	20220928	0.21	Y	241560	500	501 억		36735009	N	N	19946	N	00	N
149	20230804	130831	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54200	-400	5	-0.73	17065572900	316229	78.16	54400	54800	53100	70900	38300	54600	53965.85	36.64	0	132419	57800	56200	55200	53600	52600	55700	53100	501	16300	500	40400	100	1	100249166	54335	8.44	1.08	12	0.32	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.21	Y	241560	500	501 억		36735009	N	N	19946	N	00	N
150	20230804	120828	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54100	-500	5	-0.92	14334717600	265880	65.72	54400	54800	53100	70900	38300	54600	53914.21	36.64	0	103176	57800	56200	55200	53600	52600	55700	53100	501	16300	500	40400	100	1	100249166	54235	8.42	1.08	12	0.27	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.21	Y	241560	500	501 억		36735009	N	N	19946	N	00	N
151	20230804	110838	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53800	-800	5	-1.47	12069224700	223871	55.34	54400	54800	53100	70900	38300	54600	53911.48	36.64	0	76833	57800	56200	55200	53600	52600	55700	53100	501	16300	500	40400	100	1	100249166	53934	8.37	1.07	12	0.22	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.21	Y	241560	500	501 억		36735009	N	N	19946	N	00	N
152	20230804	100823	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54400	-200	5	-0.37	9302280200	172629	42.67	54400	54800	53100	70900	38300	54600	53885.92	36.64	0	59223	57800	56200	55200	53600	52600	55700	53100	501	16300	500	40400	100	1	100249166	54536	8.47	1.09	12	0.17	6425.00	50133.00	67000	20230726	-18.81	28000	20220928	94.29	67000	-18.81	20230726	32050	69.73	20230103	67000	-18.81	20230726	28000	94.29	20220928	0.21	Y	241560	500	501 억		36735009	N	N	19946	N	00	N
153	20230804	090823	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	53800	-800	5	-1.47	2485800200	45814	11.32	54400	54800	53800	70900	38300	54600	54258.45	36.64	0	9382	57800	56200	55200	53600	52600	55700	53100	501	16300	500	40400	100	1	100249166	53934	8.37	1.07	12	0.05	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.21	Y	241560	500	501 억		36735009	N	N	19946	N	00	N
154	20230803	160825	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54600	-1500	5	-2.67	22157152300	403570	73.03	56300	56800	54200	72900	39300	56100	54902.73	36.57	0	63883	60633	58366	56833	54566	53033	57600	53800	501	16800	500	41510	100	1	100249166	54736	8.50	1.09	12	0.40	6425.00	50133.00	67000	20230726	-18.51	28000	20220928	95.00	67000	-18.51	20230726	32050	70.36	20230103	67000	-18.51	20230726	28000	95.00	20220928	0.19	Y	241560	500	501 억		36664139	N	N	19946	N	00	N
155	20230803	150833	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54400	-1700	5	-3.03	19517491800	355170	64.27	56300	56800	54200	72900	39300	56100	54951.92	36.57	0	62806	60633	58366	56833	54566	53033	57600	53800	501	16800	500	41510	100	1	100249166	54536	8.47	1.09	12	0.35	6425.00	50133.00	67000	20230726	-18.81	28000	20220928	94.29	67000	-18.81	20230726	32050	69.73	20230103	67000	-18.81	20230726	28000	94.29	20220928	0.19	Y	241560	500	501 억		36664139	N	N	51229	N	00	N
156	20230803	140824	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54400	-1700	5	-3.03	15789912300	286612	51.87	56300	56800	54200	72900	39300	56100	55090.93	36.57	0	49773	60633	58366	56833	54566	53033	57600	53800	501	16800	500	41510	100	1	100249166	54536	8.47	1.09	12	0.29	6425.00	50133.00	67000	20230726	-18.81	28000	20220928	94.29	67000	-18.81	20230726	32050	69.73	20230103	67000	-18.81	20230726	28000	94.29	20220928	0.19	Y	241560	500	501 억		36664139	N	N	51229	N	00	N
157	20230803	130828	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54500	-1600	5	-2.85	13044214800	236149	42.74	56300	56800	54200	72900	39300	56100	55236.53	36.57	0	31990	60633	58366	56833	54566	53033	57600	53800	501	16800	500	41510	100	1	100249166	54636	8.48	1.09	12	0.24	6425.00	50133.00	67000	20230726	-18.66	28000	20220928	94.64	67000	-18.66	20230726	32050	70.05	20230103	67000	-18.66	20230726	28000	94.64	20220928	0.19	Y	241560	500	501 억		36664139	N	N	51229	N	00	N
158	20230803	120831	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	54700	-1400	5	-2.50	10667910500	192521	34.84	56300	56800	54600	72900	39300	56100	55411.00	36.57	0	19610	60633	58366	56833	54566	53033	57600	53800	501	16800	500	41510	100	1	100249166	54836	8.51	1.09	12	0.19	6425.00	50133.00	67000	20230726	-18.36	28000	20220928	95.36	67000	-18.36	20230726	32050	70.67	20230103	67000	-18.36	20230726	28000	95.36	20220928	0.19	Y	241560	500	501 억		36664139	N	N	51229	N	00	N
159	20230803	110821	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55000	-1100	5	-1.96	7928316800	142611	25.81	56300	56800	55000	72900	39300	56100	55593.33	36.57	0	3491	60633	58366	56833	54566	53033	57600	53800	501	16800	500	41510	100	1	100249166	55137	8.56	1.10	12	0.14	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.19	Y	241560	500	501 억		36664139	N	N	51229	N	00	N
160	20230803	100819	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55300	-800	5	-1.43	5080985800	91066	16.48	56300	56800	55200	72900	39300	56100	55793.91	36.57	0	-2418	60633	58366	56833	54566	53033	57600	53800	501	16800	500	41510	100	1	100249166	55438	8.61	1.10	12	0.09	6425.00	50133.00	67000	20230726	-17.46	28000	20220928	97.50	67000	-17.46	20230726	32050	72.54	20230103	67000	-17.46	20230726	28000	97.50	20220928	0.19	Y	241560	500	501 억		36664139	N	N	51229	N	00	N
161	20230803	090821	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56100	0	3	0.00	1528829600	27136	4.91	56300	56800	56000	72900	39300	56100	56341.21	36.57	0	-4682	60633	58366	56833	54566	53033	57600	53800	501	16800	500	41510	100	1	100249166	56240	8.73	1.12	12	0.03	6425.00	50133.00	67000	20230726	-16.27	28000	20220928	100.36	67000	-16.27	20230726	32050	75.04	20230103	67000	-16.27	20230726	28000	100.36	20220928	0.19	Y	241560	500	501 억		36664139	N	N	51229	N	00	N
162	20230802	160826	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56100	-300	5	-0.53	31405118300	551025	83.86	58000	59100	55300	73300	39500	56400	56994.75	36.47	0	101292	58866	57632	56666	55432	54466	57150	54950	501	16900	500	41730	100	1	100249166	56240	8.73	1.12	12	0.55	6425.00	50133.00	67000	20230726	-16.27	28000	20220928	100.36	67000	-16.27	20230726	32050	75.04	20230103	67000	-16.27	20230726	28000	100.36	20220928	0.19	Y	241560	500	501 억		36559274	N	N	51223	N	00	N
163	20230802	150837	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56000	-400	5	-0.71	29365341000	514638	78.32	58000	59100	55300	73300	39500	56400	57060.28	36.47	0	92443	58866	57632	56666	55432	54466	57150	54950	501	16900	500	41730	100	1	100249166	56140	8.72	1.12	12	0.51	6425.00	50133.00	67000	20230726	-16.42	28000	20220928	100.00	67000	-16.42	20230726	32050	74.73	20230103	67000	-16.42	20230726	28000	100.00	20220928	0.19	Y	241560	500	501 억		36559274	N	N	69191	N	00	N
164	20230802	140827	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	55800	-600	5	-1.06	26227873800	458614	69.79	58000	59100	55300	73300	39500	56400	57189.56	36.47	0	73472	58866	57632	56666	55432	54466	57150	54950	501	16900	500	41730	100	1	100249166	55939	8.68	1.11	12	0.46	6425.00	50133.00	67000	20230726	-16.72	28000	20220928	99.29	67000	-16.72	20230726	32050	74.10	20230103	67000	-16.72	20230726	28000	99.29	20220928	0.19	Y	241560	500	501 억		36559274	N	N	69191	N	00	N
165	20230802	130821	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56100	-300	5	-0.53	22218905800	386777	58.86	58000	59100	56100	73300	39500	56400	57446.49	36.47	0	67663	58866	57632	56666	55432	54466	57150	54950	501	16900	500	41730	100	1	100249166	56240	8.73	1.12	12	0.39	6425.00	50133.00	67000	20230726	-16.27	28000	20220928	100.36	67000	-16.27	20230726	32050	75.04	20230103	67000	-16.27	20230726	28000	100.36	20220928	0.19	Y	241560	500	501 억		36559274	N	N	69191	N	00	N
166	20230802	120816	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56500	100	2	0.18	20191517500	350762	53.38	58000	59100	56300	73300	39500	56400	57564.96	36.47	0	61855	58866	57632	56666	55432	54466	57150	54950	501	16900	500	41730	100	1	100249166	56641	8.79	1.13	12	0.35	6425.00	50133.00	67000	20230726	-15.67	28000	20220928	101.79	67000	-15.67	20230726	32050	76.29	20230103	67000	-15.67	20230726	28000	101.79	20220928	0.19	Y	241560	500	501 억		36559274	N	N	69191	N	00	N
167	20230802	110818	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56700	300	2	0.53	17507755900	303254	46.15	58000	59100	56300	73300	39500	56400	57733.29	36.47	0	51587	58866	57632	56666	55432	54466	57150	54950	501	16900	500	41730	100	1	100249166	56841	8.82	1.13	12	0.30	6425.00	50133.00	67000	20230726	-15.37	28000	20220928	102.50	67000	-15.37	20230726	32050	76.91	20230103	67000	-15.37	20230726	28000	102.50	20220928	0.19	Y	241560	500	501 억		36559274	N	N	69191	N	00	N
168	20230802	100820	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57000	600	2	1.06	13965582200	240876	36.66	58000	59100	56800	73300	39500	56400	57978.78	36.47	0	41779	58866	57632	56666	55432	54466	57150	54950	501	16900	500	41730	100	1	100249166	57142	8.87	1.14	12	0.24	6425.00	50133.00	67000	20230726	-14.93	28000	20220928	103.57	67000	-14.93	20230726	32050	77.85	20230103	67000	-14.93	20230726	28000	103.57	20220928	0.19	Y	241560	500	501 억		36559274	N	N	69191	N	00	N
169	20230802	090819	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	58400	2000	2	3.55	7493256100	128255	19.52	58000	59100	57600	73300	39500	56400	58425.81	36.47	0	41668	58866	57632	56666	55432	54466	57150	54950	501	16900	500	41730	100	1	100249166	58546	9.09	1.16	12	0.13	6425.00	50133.00	67000	20230726	-12.84	28000	20220928	108.57	67000	-12.84	20230726	32050	82.22	20230103	67000	-12.84	20230726	28000	108.57	20220928	0.19	Y	241560	500	501 억		36559274	N	N	69191	N	00	N
170	20230801	160818	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56400	-2100	5	-3.59	37123748200	656236	123.94	57900	57900	55700	76000	41000	58500	56570.85	36.59	0	-42946	61300	59900	58500	57100	55700	60600	57800	501	17500	500	43290	100	1	100249166	56541	8.78	1.13	12	0.65	6425.00	50133.00	67000	20230726	-15.82	28000	20220928	101.43	67000	-15.82	20230726	32050	75.98	20230103	67000	-15.82	20230726	28000	101.43	20220928	0.18	Y	241560	500	501 억		36682620	N	N	69088	N	00	N
171	20230801	150815	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56300	-2200	5	-3.76	35163057300	621465	117.38	57900	57900	55700	76000	41000	58500	56580.91	36.59	0	-48701	61300	59900	58500	57100	55700	60600	57800	501	17500	500	43290	100	1	100249166	56440	8.76	1.12	12	0.62	6425.00	50133.00	67000	20230726	-15.97	28000	20220928	101.07	67000	-15.97	20230726	32050	75.66	20230103	67000	-15.97	20230726	28000	101.07	20220928	0.18	Y	241560	500	501 억		36682620	N	N	42798	N	00	N
172	20230801	140831	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56500	-2000	5	-3.42	31405139600	554847	104.80	57900	57900	55700	76000	41000	58500	56601.44	36.59	0	-60808	61300	59900	58500	57100	55700	60600	57800	501	17500	500	43290	100	1	100249166	56641	8.79	1.13	12	0.55	6425.00	50133.00	67000	20230726	-15.67	28000	20220928	101.79	67000	-15.67	20230726	32050	76.29	20230103	67000	-15.67	20230726	28000	101.79	20220928	0.18	Y	241560	500	501 억		36682620	N	N	42798	N	00	N
173	20230801	130812	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56600	-1900	5	-3.25	23581610900	415761	78.53	57900	57900	56200	76000	41000	58500	56719.15	36.59	0	-49632	61300	59900	58500	57100	55700	60600	57800	501	17500	500	43290	100	1	100249166	56741	8.81	1.13	12	0.41	6425.00	50133.00	67000	20230726	-15.52	28000	20220928	102.14	67000	-15.52	20230726	32050	76.60	20230103	67000	-15.52	20230726	28000	102.14	20220928	0.18	Y	241560	500	501 억		36682620	N	N	42798	N	00	N
174	20230801	120812	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56300	-2200	5	-3.76	20268212600	357187	67.46	57900	57900	56200	76000	41000	58500	56743.98	36.59	0	-60085	61300	59900	58500	57100	55700	60600	57800	501	17500	500	43290	100	1	100249166	56440	8.76	1.12	12	0.36	6425.00	50133.00	67000	20230726	-15.97	28000	20220928	101.07	67000	-15.97	20230726	32050	75.66	20230103	67000	-15.97	20230726	28000	101.07	20220928	0.18	Y	241560	500	501 억		36682620	N	N	42798	N	00	N
175	20230801	110809	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	56500	-2000	5	-3.42	16132186600	283799	53.60	57900	57900	56300	76000	41000	58500	56843.70	36.59	0	-59626	61300	59900	58500	57100	55700	60600	57800	501	17500	500	43290	100	1	100249166	56641	8.79	1.13	12	0.28	6425.00	50133.00	67000	20230726	-15.67	28000	20220928	101.79	67000	-15.67	20230726	32050	76.29	20230103	67000	-15.67	20230726	28000	101.79	20220928	0.18	Y	241560	500	501 억		36682620	N	N	42798	N	00	N
176	20230801	100814	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57200	-1300	5	-2.22	10497513700	184507	34.85	57900	57900	56300	76000	41000	58500	56894.93	36.59	0	-36819	61300	59900	58500	57100	55700	60600	57800	501	17500	500	43290	100	1	100249166	57343	8.90	1.14	12	0.18	6425.00	50133.00	67000	20230726	-14.63	28000	20220928	104.29	67000	-14.63	20230726	32050	78.47	20230103	67000	-14.63	20230726	28000	104.29	20220928	0.18	Y	241560	500	501 억		36682620	N	N	42798	N	00	N
177	20230801	090807	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	57200	-1300	5	-2.22	2390773300	41992	7.93	57900	57900	56300	76000	41000	58500	56934.02	36.59	0	-15050	61300	59900	58500	57100	55700	60600	57800	501	17500	500	43290	100	1	100249166	57343	8.90	1.14	12	0.04	6425.00	50133.00	67000	20230726	-14.63	28000	20220928	104.29	67000	-14.63	20230726	32050	78.47	20230103	67000	-14.63	20230726	28000	104.29	20220928	0.18	Y	241560	500	501 억		36682620	N	N	42798	N	00	N