KissMeData/079550/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160650	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	84800	1800	2	2.17	14163296800	167449	153.32	83000	85500	83000	107900	58100	83000	84582.80	13.92	0	-15767	84400	83700	82900	82200	81400	83300	81800	1100	24900	5000	61420	100	1	22000000	18656	15.18	1.98	12	0.76	5588.00	42750.00	114000	20220907	-25.61	67100	20230324	26.38	93800	-9.59	20230102	67100	26.38	20230324	114000	-25.61	20220907	67100	26.38	20230324	1.20	Y	079550	5000	1100 억	3062301	N	N	8969	N	N
3	20230831	150832	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	84800	1800	2	2.17	13054247000	154358	141.33	83000	85500	83000	107900	58100	83000	84571.40	13.92	0	-13201	84400	83700	82900	82200	81400	83300	81800	1100	24900	5000	61420	100	1	22000000	18656	15.18	1.98	12	0.70	5588.00	42750.00	114000	20220907	-25.61	67100	20230324	26.38	93800	-9.59	20230102	67100	26.38	20230324	114000	-25.61	20220907	67100	26.38	20230324	1.20	Y	079550	5000	1100 억	3062301	N	N	5936	N	N
4	20230831	140923	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	84600	1600	2	1.93	11708295400	138440	126.76	83000	85500	83000	107900	58100	83000	84573.25	13.92	0	-11793	84400	83700	82900	82200	81400	83300	81800	1100	24900	5000	61420	100	1	22000000	18612	15.14	1.98	12	0.63	5588.00	42750.00	114000	20220907	-25.79	67100	20230324	26.08	93800	-9.81	20230102	67100	26.08	20230324	114000	-25.79	20220907	67100	26.08	20230324	1.20	Y	079550	5000	1100 억	3062301	N	N	5936	N	N
5	20230831	130853	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	84700	1700	2	2.05	10538341800	124603	114.09	83000	85500	83000	107900	58100	83000	84575.55	13.92	0	-8553	84400	83700	82900	82200	81400	83300	81800	1100	24900	5000	61420	100	1	22000000	18634	15.16	1.98	12	0.57	5588.00	42750.00	114000	20220907	-25.70	67100	20230324	26.23	93800	-9.70	20230102	67100	26.23	20230324	114000	-25.70	20220907	67100	26.23	20230324	1.20	Y	079550	5000	1100 억	3062301	N	N	5936	N	N
6	20230831	120913	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	85200	2200	2	2.65	9178217400	108571	99.41	83000	85500	83000	107900	58100	83000	84536.77	13.92	0	-3120	84400	83700	82900	82200	81400	83300	81800	1100	24900	5000	61420	100	1	22000000	18744	15.25	1.99	12	0.49	5588.00	42750.00	114000	20220907	-25.26	67100	20230324	26.97	93800	-9.17	20230102	67100	26.97	20230324	114000	-25.26	20220907	67100	26.97	20230324	1.20	Y	079550	5000	1100 억	3062301	N	N	5936	N	N
7	20230831	111252	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	84600	1600	2	1.93	7837240700	92790	84.96	83000	85500	83000	107900	58100	83000	84462.38	13.92	0	382	84400	83700	82900	82200	81400	83300	81800	1100	24900	5000	61420	100	1	22000000	18612	15.14	1.98	12	0.42	5588.00	42750.00	114000	20220907	-25.79	67100	20230324	26.08	93800	-9.81	20230102	67100	26.08	20230324	114000	-25.79	20220907	67100	26.08	20230324	1.20	Y	079550	5000	1100 억	3062301	N	N	5936	N	N
8	20230831	100953	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	84200	1200	2	1.45	3618356500	43158	39.52	83000	84500	83000	107900	58100	83000	83840.07	13.92	0	-4283	84400	83700	82900	82200	81400	83300	81800	1100	24900	5000	61420	100	1	22000000	18524	15.07	1.97	12	0.20	5588.00	42750.00	114000	20220907	-26.14	67100	20230324	25.48	93800	-10.23	20230102	67100	25.48	20230324	114000	-26.14	20220907	67100	25.48	20230324	1.20	Y	079550	5000	1100 억	3062301	N	N	5936	N	N
9	20230831	090833	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83500	500	2	0.60	904392600	10795	9.88	83000	84500	83000	107900	58100	83000	83780.00	13.92	0	-1039	84400	83700	82900	82200	81400	83300	81800	1100	24900	5000	61420	100	1	22000000	18370	14.94	1.95	12	0.05	5588.00	42750.00	114000	20220907	-26.75	67100	20230324	24.44	93800	-10.98	20230102	67100	24.44	20230324	114000	-26.75	20220907	67100	24.44	20230324	1.20	Y	079550	5000	1100 억	3062301	N	N	5936	N	N
10	20230830	160654	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83000	-200	5	-0.24	9031068700	108914	51.09	83400	83600	82100	108100	58300	83200	82918.39	13.98	0	-27822	86666	84932	82066	80332	77466	85800	81200	1100	24900	5000	61560	100	1	22000000	18260	14.85	1.94	12	0.50	5588.00	42750.00	114000	20220907	-27.19	67100	20230324	23.70	93800	-11.51	20230102	67100	23.70	20230324	114000	-27.19	20220907	67100	23.70	20230324	1.22	Y	079550	5000	1100 억	3076244	N	N	5936	N	N
11	20230830	150813	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83300	100	2	0.12	8545750000	103080	48.36	83400	83600	82100	108100	58300	83200	82903.09	13.98	0	-26498	86666	84932	82066	80332	77466	85800	81200	1100	24900	5000	61560	100	1	22000000	18326	14.91	1.95	12	0.47	5588.00	42750.00	114000	20220907	-26.93	67100	20230324	24.14	93800	-11.19	20230102	67100	24.14	20230324	114000	-26.93	20220907	67100	24.14	20230324	1.22	Y	079550	5000	1100 억	3076244	N	N	11529	N	N
12	20230830	140852	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83200	0	3	0.00	7615827800	91910	43.12	83400	83600	82100	108100	58300	83200	82860.56	13.98	0	-23507	86666	84932	82066	80332	77466	85800	81200	1100	24900	5000	61560	100	1	22000000	18304	14.89	1.95	12	0.42	5588.00	42750.00	114000	20220907	-27.02	67100	20230324	23.99	93800	-11.30	20230102	67100	23.99	20230324	114000	-27.02	20220907	67100	23.99	20230324	1.22	Y	079550	5000	1100 억	3076244	N	N	11529	N	N
13	20230830	130841	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83400	200	2	0.24	6665100700	80487	37.76	83400	83600	82100	108100	58300	83200	82808.02	13.98	0	-20662	86666	84932	82066	80332	77466	85800	81200	1100	24900	5000	61560	100	1	22000000	18348	14.92	1.95	12	0.37	5588.00	42750.00	114000	20220907	-26.84	67100	20230324	24.29	93800	-11.09	20230102	67100	24.29	20230324	114000	-26.84	20220907	67100	24.29	20230324	1.22	Y	079550	5000	1100 억	3076244	N	N	11529	N	N
14	20230830	120853	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83300	100	2	0.12	5400562300	65311	30.64	83400	83500	82100	108100	58300	83200	82687.30	13.98	0	-17165	86666	84932	82066	80332	77466	85800	81200	1100	24900	5000	61560	100	1	22000000	18326	14.91	1.95	12	0.30	5588.00	42750.00	114000	20220907	-26.93	67100	20230324	24.14	93800	-11.19	20230102	67100	24.14	20230324	114000	-26.93	20220907	67100	24.14	20230324	1.22	Y	079550	5000	1100 억	3076244	N	N	11529	N	N
15	20230830	111244	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83300	100	2	0.12	4596158800	55637	26.10	83400	83500	82100	108100	58300	83200	82606.17	13.98	0	-13830	86666	84932	82066	80332	77466	85800	81200	1100	24900	5000	61560	100	1	22000000	18326	14.91	1.95	12	0.25	5588.00	42750.00	114000	20220907	-26.93	67100	20230324	24.14	93800	-11.19	20230102	67100	24.14	20230324	114000	-26.93	20220907	67100	24.14	20230324	1.22	Y	079550	5000	1100 억	3076244	N	N	11529	N	N
16	20230830	100921	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	82400	-800	5	-0.96	3174450600	38441	18.03	83400	83500	82100	108100	58300	83200	82574.34	13.98	0	-13538	86666	84932	82066	80332	77466	85800	81200	1100	24900	5000	61560	100	1	22000000	18128	14.75	1.93	12	0.17	5588.00	42750.00	114000	20220907	-27.72	67100	20230324	22.80	93800	-12.15	20230102	67100	22.80	20230324	114000	-27.72	20220907	67100	22.80	20230324	1.22	Y	079550	5000	1100 억	3076244	N	N	11529	N	N
17	20230830	090821	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	82700	-500	5	-0.60	832265900	10033	4.71	83400	83500	82200	108100	58300	83200	82944.28	13.98	0	-3657	86666	84932	82066	80332	77466	85800	81200	1100	24900	5000	61560	100	1	22000000	18194	14.80	1.93	12	0.05	5588.00	42750.00	114000	20220907	-27.46	67100	20230324	23.25	93800	-11.83	20230102	67100	23.25	20230324	114000	-27.46	20220907	67100	23.25	20230324	1.22	Y	079550	5000	1100 억	3076244	N	N	11529	N	N
18	20230829	160649	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83200	3700	2	4.65	17392717500	212264	204.52	80000	83800	79200	103300	55700	79500	81937.55	13.70	0	34158	81166	80332	79166	78332	77166	80750	78750	1100	23800	5000	58830	100	1	22000000	18304	14.89	1.95	12	0.96	5588.00	42750.00	114000	20220907	-27.02	67100	20230324	23.99	93800	-11.30	20230102	67100	23.99	20230324	114000	-27.02	20220907	67100	23.99	20230324	1.22	Y	079550	5000	1100 억	3013822	N	N	11529	N	N
19	20230829	150820	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83300	3800	2	4.78	16554950700	202197	194.82	80000	83800	79200	103300	55700	79500	81875.35	13.70	0	34625	81166	80332	79166	78332	77166	80750	78750	1100	23800	5000	58830	100	1	22000000	18326	14.91	1.95	12	0.92	5588.00	42750.00	114000	20220907	-26.93	67100	20230324	24.14	93800	-11.19	20230102	67100	24.14	20230324	114000	-26.93	20220907	67100	24.14	20230324	1.22	Y	079550	5000	1100 억	3013822	N	N	7264	N	N
20	20230829	140923	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	83500	4000	2	5.03	14547495200	178025	171.53	80000	83800	79200	103300	55700	79500	81716.02	13.70	0	38199	81166	80332	79166	78332	77166	80750	78750	1100	23800	5000	58830	100	1	22000000	18370	14.94	1.95	12	0.81	5588.00	42750.00	114000	20220907	-26.75	67100	20230324	24.44	93800	-10.98	20230102	67100	24.44	20230324	114000	-26.75	20220907	67100	24.44	20230324	1.22	Y	079550	5000	1100 억	3013822	N	N	7264	N	N
21	20230829	130839	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	82200	2700	2	3.40	10088780700	124307	119.77	80000	82400	79200	103300	55700	79500	81160.20	13.70	0	22614	81166	80332	79166	78332	77166	80750	78750	1100	23800	5000	58830	100	1	22000000	18084	14.71	1.92	12	0.57	5588.00	42750.00	114000	20220907	-27.89	67100	20230324	22.50	93800	-12.37	20230102	67100	22.50	20230324	114000	-27.89	20220907	67100	22.50	20230324	1.22	Y	079550	5000	1100 억	3013822	N	N	7264	N	N
22	20230829	120906	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	81900	2400	2	3.02	9209691400	113588	109.44	80000	82400	79200	103300	55700	79500	81079.79	13.70	0	24613	81166	80332	79166	78332	77166	80750	78750	1100	23800	5000	58830	100	1	22000000	18018	14.66	1.92	12	0.52	5588.00	42750.00	114000	20220907	-28.16	67100	20230324	22.06	93800	-12.69	20230102	67100	22.06	20230324	114000	-28.16	20220907	67100	22.06	20230324	1.22	Y	079550	5000	1100 억	3013822	N	N	7264	N	N
23	20230829	111452	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	81800	2300	2	2.89	7148842700	88474	85.24	80000	82000	79200	103300	55700	79500	80801.62	13.70	0	18458	81166	80332	79166	78332	77166	80750	78750	1100	23800	5000	58830	100	1	22000000	17996	14.64	1.91	12	0.40	5588.00	42750.00	114000	20220907	-28.25	67100	20230324	21.91	93800	-12.79	20230102	67100	21.91	20230324	114000	-28.25	20220907	67100	21.91	20230324	1.22	Y	079550	5000	1100 억	3013822	N	N	7264	N	N
24	20230829	100950	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	80600	1100	2	1.38	3381102700	42178	40.64	80000	80800	79200	103300	55700	79500	80162.71	13.70	0	257	81166	80332	79166	78332	77166	80750	78750	1100	23800	5000	58830	100	1	22000000	17732	14.42	1.89	12	0.19	5588.00	42750.00	114000	20220907	-29.30	67100	20230324	20.12	93800	-14.07	20230102	67100	20.12	20230324	114000	-29.30	20220907	67100	20.12	20230324	1.22	Y	079550	5000	1100 억	3013822	N	N	7264	N	N
25	20230829	090636	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79600	100	2	0.13	715078000	8941	8.61	80000	80400	79400	103300	55700	79500	79977.41	13.70	0	-3343	81166	80332	79166	78332	77166	80750	78750	1100	23800	5000	58830	100	1	22000000	17512	14.24	1.86	12	0.04	5588.00	42750.00	114000	20220907	-30.18	67100	20230324	18.63	93800	-15.14	20230102	67100	18.63	20230324	114000	-30.18	20220907	67100	18.63	20230324	1.22	Y	079550	5000	1100 억	3013822	N	N	7264	N	N
26	20230828	160630	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79500	800	2	1.02	8247930700	103607	156.84	79400	80000	78000	102300	55100	78700	79607.92	13.69	0	-19662	80166	79432	78466	77732	76766	79800	78100	1100	23600	5000	58230	100	1	22000000	17490	14.23	1.86	12	0.47	5588.00	42750.00	114000	20220907	-30.26	67100	20230324	18.48	93800	-15.25	20230102	67100	18.48	20230324	114000	-30.26	20220907	67100	18.48	20230324	1.22	Y	079550	5000	1100 억	3012758	N	N	7264	N	N
27	20230828	150638	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79600	900	2	1.14	7711807500	96867	146.64	79400	80000	78000	102300	55100	78700	79612.33	13.69	0	-17673	80166	79432	78466	77732	76766	79800	78100	1100	23600	5000	58230	100	1	22000000	17512	14.24	1.86	12	0.44	5588.00	42750.00	114000	20220907	-30.18	67100	20230324	18.63	93800	-15.14	20230102	67100	18.63	20230324	114000	-30.18	20220907	67100	18.63	20230324	1.22	Y	079550	5000	1100 억	3012758	N	N	6252	N	N
28	20230828	140637	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79600	900	2	1.14	6816552300	85617	129.61	79400	80000	78000	102300	55100	78700	79616.81	13.69	0	-9731	80166	79432	78466	77732	76766	79800	78100	1100	23600	5000	58230	100	1	22000000	17512	14.24	1.86	12	0.39	5588.00	42750.00	114000	20220907	-30.18	67100	20230324	18.63	93800	-15.14	20230102	67100	18.63	20230324	114000	-30.18	20220907	67100	18.63	20230324	1.22	Y	079550	5000	1100 억	3012758	N	N	6252	N	N
29	20230828	130643	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79700	1000	2	1.27	5849449700	73475	111.23	79400	80000	78000	102300	55100	78700	79611.43	13.69	0	-4116	80166	79432	78466	77732	76766	79800	78100	1100	23600	5000	58230	100	1	22000000	17534	14.26	1.86	12	0.33	5588.00	42750.00	114000	20220907	-30.09	67100	20230324	18.78	93800	-15.03	20230102	67100	18.78	20230324	114000	-30.09	20220907	67100	18.78	20230324	1.22	Y	079550	5000	1100 억	3012758	N	N	6252	N	N
30	20230828	120636	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79800	1100	2	1.40	5007463000	62924	95.26	79400	80000	78000	102300	55100	78700	79579.54	13.69	0	1253	80166	79432	78466	77732	76766	79800	78100	1100	23600	5000	58230	100	1	22000000	17556	14.28	1.87	12	0.29	5588.00	42750.00	114000	20220907	-30.00	67100	20230324	18.93	93800	-14.93	20230102	67100	18.93	20230324	114000	-30.00	20220907	67100	18.93	20230324	1.22	Y	079550	5000	1100 억	3012758	N	N	6252	N	N
31	20230828	110632	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79500	800	2	1.02	4122657800	51842	78.48	79400	80000	78000	102300	55100	78700	79523.51	13.69	0	3277	80166	79432	78466	77732	76766	79800	78100	1100	23600	5000	58230	100	1	22000000	17490	14.23	1.86	12	0.24	5588.00	42750.00	114000	20220907	-30.26	67100	20230324	18.48	93800	-15.25	20230102	67100	18.48	20230324	114000	-30.26	20220907	67100	18.48	20230324	1.22	Y	079550	5000	1100 억	3012758	N	N	6252	N	N
32	20230828	100627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79500	800	2	1.02	2463252000	31029	46.97	79400	79900	78000	102300	55100	78700	79385.48	13.69	0	308	80166	79432	78466	77732	76766	79800	78100	1100	23600	5000	58230	100	1	22000000	17490	14.23	1.86	12	0.14	5588.00	42750.00	114000	20220907	-30.26	67100	20230324	18.48	93800	-15.25	20230102	67100	18.48	20230324	114000	-30.26	20220907	67100	18.48	20230324	1.22	Y	079550	5000	1100 억	3012758	N	N	6252	N	N
33	20230828	090637	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78800	100	2	0.13	245930600	3117	4.72	79400	79500	78000	102300	55100	78700	78899.78	13.69	0	-536	80166	79432	78466	77732	76766	79800	78100	1100	23600	5000	58230	100	1	22000000	17336	14.10	1.84	12	0.01	5588.00	42750.00	114000	20220907	-30.88	67100	20230324	17.44	93800	-15.99	20230102	67100	17.44	20230324	114000	-30.88	20220907	67100	17.44	20230324	1.22	Y	079550	5000	1100 억	3012758	N	N	6252	N	N
34	20230825	160632	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78700	0	3	0.00	5176539400	65959	102.64	78000	79200	77500	102300	55100	78700	78480.91	13.76	0	-23791	80233	79466	78633	77866	77033	79050	77450	1100	23600	5000	58230	100	1	22000000	17314	14.08	1.84	12	0.30	5588.00	42750.00	114000	20220907	-30.96	67100	20230324	17.29	93800	-16.10	20230102	67100	17.29	20230324	114000	-30.96	20220907	67100	17.29	20230324	1.24	Y	079550	5000	1100 억	3026735	N	N	6252	N	N
35	20230825	150636	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78700	0	3	0.00	4805182200	61239	95.30	78000	79200	77500	102300	55100	78700	78465.88	13.76	0	-21784	80233	79466	78633	77866	77033	79050	77450	1100	23600	5000	58230	100	1	22000000	17314	14.08	1.84	12	0.28	5588.00	42750.00	114000	20220907	-30.96	67100	20230324	17.29	93800	-16.10	20230102	67100	17.29	20230324	114000	-30.96	20220907	67100	17.29	20230324	1.24	Y	079550	5000	1100 억	3026735	N	N	13765	N	N
36	20230825	140634	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78700	0	3	0.00	3528687700	45016	70.05	78000	79200	77500	102300	55100	78700	78387.11	13.76	0	-11763	80233	79466	78633	77866	77033	79050	77450	1100	23600	5000	58230	100	1	22000000	17314	14.08	1.84	12	0.20	5588.00	42750.00	114000	20220907	-30.96	67100	20230324	17.29	93800	-16.10	20230102	67100	17.29	20230324	114000	-30.96	20220907	67100	17.29	20230324	1.24	Y	079550	5000	1100 억	3026735	N	N	13765	N	N
37	20230825	130632	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78200	-500	5	-0.64	2646855100	33761	52.54	78000	79200	77500	102300	55100	78700	78399.40	13.76	0	-6143	80233	79466	78633	77866	77033	79050	77450	1100	23600	5000	58230	100	1	22000000	17204	13.99	1.83	12	0.15	5588.00	42750.00	114000	20220907	-31.40	67100	20230324	16.54	93800	-16.63	20230102	67100	16.54	20230324	114000	-31.40	20220907	67100	16.54	20230324	1.24	Y	079550	5000	1100 억	3026735	N	N	13765	N	N
38	20230825	120631	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78300	-400	5	-0.51	2210421300	28186	43.86	78000	79200	77500	102300	55100	78700	78422.24	13.76	0	-3545	80233	79466	78633	77866	77033	79050	77450	1100	23600	5000	58230	100	1	22000000	17226	14.01	1.83	12	0.13	5588.00	42750.00	114000	20220907	-31.32	67100	20230324	16.69	93800	-16.52	20230102	67100	16.69	20230324	114000	-31.32	20220907	67100	16.69	20230324	1.24	Y	079550	5000	1100 억	3026735	N	N	13765	N	N
39	20230825	110633	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78600	-100	5	-0.13	1845023100	23531	36.62	78000	79200	77500	102300	55100	78700	78407.65	13.76	0	-2170	80233	79466	78633	77866	77033	79050	77450	1100	23600	5000	58230	100	1	22000000	17292	14.07	1.84	12	0.11	5588.00	42750.00	114000	20220907	-31.05	67100	20230324	17.14	93800	-16.20	20230102	67100	17.14	20230324	114000	-31.05	20220907	67100	17.14	20230324	1.24	Y	079550	5000	1100 억	3026735	N	N	13765	N	N
40	20230825	100634	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78100	-600	5	-0.76	1127002500	14384	22.38	78000	79200	77500	102300	55100	78700	78350.07	13.76	0	-1433	80233	79466	78633	77866	77033	79050	77450	1100	23600	5000	58230	100	1	22000000	17182	13.98	1.83	12	0.07	5588.00	42750.00	114000	20220907	-31.49	67100	20230324	16.39	93800	-16.74	20230102	67100	16.39	20230324	114000	-31.49	20220907	67100	16.39	20230324	1.24	Y	079550	5000	1100 억	3026735	N	N	13765	N	N
41	20230825	090632	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78200	-500	5	-0.64	110398600	1417	2.21	78000	78400	77500	102300	55100	78700	77885.37	13.76	0	-863	80233	79466	78633	77866	77033	79050	77450	1100	23600	5000	58230	100	1	22000000	17204	13.99	1.83	12	0.01	5588.00	42750.00	114000	20220907	-31.40	67100	20230324	16.54	93800	-16.63	20230102	67100	16.54	20230324	114000	-31.40	20220907	67100	16.54	20230324	1.24	Y	079550	5000	1100 억	3026735	N	N	13765	N	N
42	20230824	160627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78700	300	2	0.38	5038405200	64180	58.48	78900	79400	77800	101900	54900	78400	78504.13	13.83	0	-24936	80800	79600	78100	76900	75400	80200	77500	1100	23500	5000	58010	100	1	22000000	17314	14.08	1.84	12	0.29	5588.00	42750.00	114000	20220907	-30.96	67100	20230324	17.29	93800	-16.10	20230102	67100	17.29	20230324	114000	-30.96	20220907	67100	17.29	20230324	1.24	Y	079550	5000	1100 억	3042137	N	N	13765	N	N
43	20230824	150626	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78700	300	2	0.38	4553282600	58015	52.86	78900	79400	77800	101900	54900	78400	78484.58	13.83	0	-24248	80800	79600	78100	76900	75400	80200	77500	1100	23500	5000	58010	100	1	22000000	17314	14.08	1.84	12	0.26	5588.00	42750.00	114000	20220907	-30.96	67100	20230324	17.29	93800	-16.10	20230102	67100	17.29	20230324	114000	-30.96	20220907	67100	17.29	20230324	1.24	Y	079550	5000	1100 억	3042137	N	N	17954	N	N
44	20230824	140627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78900	500	2	0.64	4031277600	51379	46.81	78900	79400	77800	101900	54900	78400	78461.58	13.83	0	-21268	80800	79600	78100	76900	75400	80200	77500	1100	23500	5000	58010	100	1	22000000	17358	14.12	1.85	12	0.23	5588.00	42750.00	114000	20220907	-30.79	67100	20230324	17.59	93800	-15.88	20230102	67100	17.59	20230324	114000	-30.79	20220907	67100	17.59	20230324	1.24	Y	079550	5000	1100 억	3042137	N	N	17954	N	N
45	20230824	130632	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78600	200	2	0.26	3398497500	43352	39.50	78900	79400	77800	101900	54900	78400	78393.10	13.83	0	-18507	80800	79600	78100	76900	75400	80200	77500	1100	23500	5000	58010	100	1	22000000	17292	14.07	1.84	12	0.20	5588.00	42750.00	114000	20220907	-31.05	67100	20230324	17.14	93800	-16.20	20230102	67100	17.14	20230324	114000	-31.05	20220907	67100	17.14	20230324	1.24	Y	079550	5000	1100 억	3042137	N	N	17954	N	N
46	20230824	120631	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78600	200	2	0.26	3076174200	39254	35.77	78900	79400	77800	101900	54900	78400	78365.88	13.83	0	-16147	80800	79600	78100	76900	75400	80200	77500	1100	23500	5000	58010	100	1	22000000	17292	14.07	1.84	12	0.18	5588.00	42750.00	114000	20220907	-31.05	67100	20230324	17.14	93800	-16.20	20230102	67100	17.14	20230324	114000	-31.05	20220907	67100	17.14	20230324	1.24	Y	079550	5000	1100 억	3042137	N	N	17954	N	N
47	20230824	110629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78500	100	2	0.13	2648910800	33820	30.81	78900	79400	77800	101900	54900	78400	78323.79	13.83	0	-12985	80800	79600	78100	76900	75400	80200	77500	1100	23500	5000	58010	100	1	22000000	17270	14.05	1.84	12	0.15	5588.00	42750.00	114000	20220907	-31.14	67100	20230324	16.99	93800	-16.31	20230102	67100	16.99	20230324	114000	-31.14	20220907	67100	16.99	20230324	1.24	Y	079550	5000	1100 억	3042137	N	N	17954	N	N
48	20230824	100627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78000	-400	5	-0.51	1998113100	25512	23.24	78900	79400	77800	101900	54900	78400	78320.51	13.83	0	-9970	80800	79600	78100	76900	75400	80200	77500	1100	23500	5000	58010	100	1	22000000	17160	13.96	1.82	12	0.12	5588.00	42750.00	114000	20220907	-31.58	67100	20230324	16.24	93800	-16.84	20230102	67100	16.24	20230324	114000	-31.58	20220907	67100	16.24	20230324	1.24	Y	079550	5000	1100 억	3042137	N	N	17954	N	N
49	20230824	090629	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78100	-300	5	-0.38	563655500	7143	6.51	78900	79400	77800	101900	54900	78400	78910.33	13.83	0	-4163	80800	79600	78100	76900	75400	80200	77500	1100	23500	5000	58010	100	1	22000000	17182	13.98	1.83	12	0.03	5588.00	42750.00	114000	20220907	-31.49	67100	20230324	16.39	93800	-16.74	20230102	67100	16.39	20230324	114000	-31.49	20220907	67100	16.39	20230324	1.24	Y	079550	5000	1100 억	3042137	N	N	17954	N	N
50	20230823	160625	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78400	800	2	1.03	8618055200	109625	99.89	76700	79300	76600	100800	54400	77600	78614.03	13.68	0	165	80533	79066	76733	75266	72933	79800	76000	1100	23200	5000	57420	100	1	22000000	17248	14.03	1.83	12	0.50	5588.00	42750.00	114000	20220907	-31.23	67100	20230324	16.84	93800	-16.42	20230102	67100	16.84	20230324	114000	-31.23	20220907	67100	16.84	20230324	1.25	Y	079550	5000	1100 억	3010222	N	N	17954	N	N
51	20230823	150627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78900	1300	2	1.68	8161969900	103818	94.60	76700	79300	76600	100800	54400	77600	78618.06	13.68	0	359	80533	79066	76733	75266	72933	79800	76000	1100	23200	5000	57420	100	1	22000000	17358	14.12	1.85	12	0.47	5588.00	42750.00	114000	20220907	-30.79	67100	20230324	17.59	93800	-15.88	20230102	67100	17.59	20230324	114000	-30.79	20220907	67100	17.59	20230324	1.25	Y	079550	5000	1100 억	3010222	N	N	21110	N	N
52	20230823	140630	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78800	1200	2	1.55	6792645900	86432	78.76	76700	79300	76600	100800	54400	77600	78589.48	13.68	0	4358	80533	79066	76733	75266	72933	79800	76000	1100	23200	5000	57420	100	1	22000000	17336	14.10	1.84	12	0.39	5588.00	42750.00	114000	20220907	-30.88	67100	20230324	17.44	93800	-15.99	20230102	67100	17.44	20230324	114000	-30.88	20220907	67100	17.44	20230324	1.25	Y	079550	5000	1100 억	3010222	N	N	21110	N	N
53	20230823	130625	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79000	1400	2	1.80	5940808400	75639	68.92	76700	79300	76600	100800	54400	77600	78541.60	13.68	0	7530	80533	79066	76733	75266	72933	79800	76000	1100	23200	5000	57420	100	1	22000000	17380	14.14	1.85	12	0.34	5588.00	42750.00	114000	20220907	-30.70	67100	20230324	17.73	93800	-15.78	20230102	67100	17.73	20230324	114000	-30.70	20220907	67100	17.73	20230324	1.25	Y	079550	5000	1100 억	3010222	N	N	21110	N	N
54	20230823	120630	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	79000	1400	2	1.80	5013928600	63923	58.25	76700	79300	76600	100800	54400	77600	78437.00	13.68	0	10653	80533	79066	76733	75266	72933	79800	76000	1100	23200	5000	57420	100	1	22000000	17380	14.14	1.85	12	0.29	5588.00	42750.00	114000	20220907	-30.70	67100	20230324	17.73	93800	-15.78	20230102	67100	17.73	20230324	114000	-30.70	20220907	67100	17.73	20230324	1.25	Y	079550	5000	1100 억	3010222	N	N	21110	N	N
55	20230823	110627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78200	600	2	0.77	2261638100	28939	26.37	76700	78800	76600	100800	54400	77600	78151.91	13.68	0	-2485	80533	79066	76733	75266	72933	79800	76000	1100	23200	5000	57420	100	1	22000000	17204	13.99	1.83	12	0.13	5588.00	42750.00	114000	20220907	-31.40	67100	20230324	16.54	93800	-16.63	20230102	67100	16.54	20230324	114000	-31.40	20220907	67100	16.54	20230324	1.25	Y	079550	5000	1100 억	3010222	N	N	21110	N	N
56	20230823	100626	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78400	800	2	1.03	1783151600	22825	20.80	76700	78800	76600	100800	54400	77600	78122.74	13.68	0	-1240	80533	79066	76733	75266	72933	79800	76000	1100	23200	5000	57420	100	1	22000000	17248	14.03	1.83	12	0.10	5588.00	42750.00	114000	20220907	-31.23	67100	20230324	16.84	93800	-16.42	20230102	67100	16.84	20230324	114000	-31.23	20220907	67100	16.84	20230324	1.25	Y	079550	5000	1100 억	3010222	N	N	21110	N	N
57	20230823	090631	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77700	100	2	0.13	161240800	2082	1.90	76700	78100	76600	100800	54400	77600	77445.15	13.68	0	192	80533	79066	76733	75266	72933	79800	76000	1100	23200	5000	57420	100	1	22000000	17094	13.90	1.82	12	0.01	5588.00	42750.00	114000	20220907	-31.84	67100	20230324	15.80	93800	-17.16	20230102	67100	15.80	20230324	114000	-31.84	20220907	67100	15.80	20230324	1.25	Y	079550	5000	1100 억	3010222	N	N	21110	N	N
58	20230822	160623	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77600	200	2	0.26	8434288600	109553	87.67	76900	78200	74400	100600	54200	77400	76987.67	13.74	0	-24260	80533	78966	76733	75166	72933	79750	75950	1100	23200	5000	57270	100	1	22000000	17072	13.89	1.82	12	0.50	5588.00	42750.00	114000	20220907	-31.93	67100	20230324	15.65	93800	-17.27	20230102	67100	15.65	20230324	114000	-31.93	20220907	67100	15.65	20230324	1.26	Y	079550	5000	1100 억	3022907	N	N	21110	N	N
59	20230822	150624	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77400	0	3	0.00	7924278400	102976	82.41	76900	78200	74400	100600	54200	77400	76952.67	13.74	0	-24085	80533	78966	76733	75166	72933	79750	75950	1100	23200	5000	57270	100	1	22000000	17028	13.85	1.81	12	0.47	5588.00	42750.00	114000	20220907	-32.11	67100	20230324	15.35	93800	-17.48	20230102	67100	15.35	20230324	114000	-32.11	20220907	67100	15.35	20230324	1.26	Y	079550	5000	1100 억	3022907	N	N	10432	N	N
60	20230822	140627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77400	0	3	0.00	7050326900	91693	73.38	76900	78200	74400	100600	54200	77400	76890.57	13.74	0	-24715	80533	78966	76733	75166	72933	79750	75950	1100	23200	5000	57270	100	1	22000000	17028	13.85	1.81	12	0.42	5588.00	42750.00	114000	20220907	-32.11	67100	20230324	15.35	93800	-17.48	20230102	67100	15.35	20230324	114000	-32.11	20220907	67100	15.35	20230324	1.26	Y	079550	5000	1100 억	3022907	N	N	10432	N	N
61	20230822	130623	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78000	600	2	0.78	6459282000	84074	67.28	76900	78200	74400	100600	54200	77400	76828.53	13.74	0	-22861	80533	78966	76733	75166	72933	79750	75950	1100	23200	5000	57270	100	1	22000000	17160	13.96	1.82	12	0.38	5588.00	42750.00	114000	20220907	-31.58	67100	20230324	16.24	93800	-16.84	20230102	67100	16.24	20230324	114000	-31.58	20220907	67100	16.24	20230324	1.26	Y	079550	5000	1100 억	3022907	N	N	10432	N	N
62	20230822	120613	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77700	300	2	0.39	5755701400	75031	60.04	76900	78200	74400	100600	54200	77400	76710.98	13.74	0	-21931	80533	78966	76733	75166	72933	79750	75950	1100	23200	5000	57270	100	1	22000000	17094	13.90	1.82	12	0.34	5588.00	42750.00	114000	20220907	-31.84	67100	20230324	15.80	93800	-17.16	20230102	67100	15.80	20230324	114000	-31.84	20220907	67100	15.80	20230324	1.26	Y	079550	5000	1100 억	3022907	N	N	10432	N	N
63	20230822	110621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78100	700	2	0.90	4905286500	64091	51.29	76900	78200	74400	100600	54200	77400	76536.28	13.74	0	-17361	80533	78966	76733	75166	72933	79750	75950	1100	23200	5000	57270	100	1	22000000	17182	13.98	1.83	12	0.29	5588.00	42750.00	114000	20220907	-31.49	67100	20230324	16.39	93800	-16.74	20230102	67100	16.39	20230324	114000	-31.49	20220907	67100	16.39	20230324	1.26	Y	079550	5000	1100 억	3022907	N	N	10432	N	N
64	20230822	100617	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77500	100	2	0.13	3214135500	42363	33.90	76900	77900	74400	100600	54200	77400	75871.29	13.74	0	-15445	80533	78966	76733	75166	72933	79750	75950	1100	23200	5000	57270	100	1	22000000	17050	13.87	1.81	12	0.19	5588.00	42750.00	114000	20220907	-32.02	67100	20230324	15.50	93800	-17.38	20230102	67100	15.50	20230324	114000	-32.02	20220907	67100	15.50	20230324	1.26	Y	079550	5000	1100 억	3022907	N	N	10432	N	N
65	20230822	090622	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75000	-2400	5	-3.10	839184300	11152	8.92	76900	76900	74400	100600	54200	77400	75249.67	13.74	0	-5311	80533	78966	76733	75166	72933	79750	75950	1100	23200	5000	57270	100	1	22000000	16500	13.42	1.75	12	0.05	5588.00	42750.00	114000	20220907	-34.21	67100	20230324	11.77	93800	-20.04	20230102	67100	11.77	20230324	114000	-34.21	20220907	67100	11.77	20230324	1.26	Y	079550	5000	1100 억	3022907	N	N	10432	N	N
66	20230821	160619	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77400	2300	2	3.06	9582128800	124671	182.91	74600	78300	74500	97600	52600	75100	76859.45	13.63	0	-8212	76166	75632	74666	74132	73166	75900	74400	1100	22500	5000	55570	100	1	22000000	17028	13.85	1.81	12	0.57	5588.00	42750.00	114000	20220907	-32.11	67100	20230324	15.35	93800	-17.48	20230102	67100	15.35	20230324	114000	-32.11	20220907	67100	15.35	20230324	1.28	Y	079550	5000	1100 억	2998002	N	N	10382	N	N
67	20230821	150624	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	2100	2	2.80	9068357300	118025	173.16	74600	78300	74500	97600	52600	75100	76834.50	13.63	0	-7040	76166	75632	74666	74132	73166	75900	74400	1100	22500	5000	55570	100	1	22000000	16984	13.82	1.81	12	0.54	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.28	Y	079550	5000	1100 억	2998002	N	N	12471	N	N
68	20230821	140621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77300	2200	2	2.93	8033690800	104610	153.48	74600	78300	74500	97600	52600	75100	76796.91	13.63	0	-4728	76166	75632	74666	74132	73166	75900	74400	1100	22500	5000	55570	100	1	22000000	17006	13.83	1.81	12	0.48	5588.00	42750.00	114000	20220907	-32.19	67100	20230324	15.20	93800	-17.59	20230102	67100	15.20	20230324	114000	-32.19	20220907	67100	15.20	20230324	1.28	Y	079550	5000	1100 억	2998002	N	N	12471	N	N
69	20230821	130627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78000	2900	2	3.86	6230090600	81407	119.44	74600	78000	74500	97600	52600	75100	76530.51	13.63	0	-1995	76166	75632	74666	74132	73166	75900	74400	1100	22500	5000	55570	100	1	22000000	17160	13.96	1.82	12	0.37	5588.00	42750.00	114000	20220907	-31.58	67100	20230324	16.24	93800	-16.84	20230102	67100	16.24	20230324	114000	-31.58	20220907	67100	16.24	20230324	1.28	Y	079550	5000	1100 억	2998002	N	N	12471	N	N
70	20230821	120626	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76800	1700	2	2.26	4169181700	54767	80.35	74600	77200	74500	97600	52600	75100	76126.17	13.63	0	-6029	76166	75632	74666	74132	73166	75900	74400	1100	22500	5000	55570	100	1	22000000	16896	13.74	1.80	12	0.25	5588.00	42750.00	114000	20220907	-32.63	67100	20230324	14.46	93800	-18.12	20230102	67100	14.46	20230324	114000	-32.63	20220907	67100	14.46	20230324	1.28	Y	079550	5000	1100 억	2998002	N	N	12471	N	N
71	20230821	110621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76600	1500	2	2.00	3146692900	41458	60.83	74600	76800	74500	97600	52600	75100	75901.13	13.63	0	-3390	76166	75632	74666	74132	73166	75900	74400	1100	22500	5000	55570	100	1	22000000	16852	13.71	1.79	12	0.19	5588.00	42750.00	114000	20220907	-32.81	67100	20230324	14.16	93800	-18.34	20230102	67100	14.16	20230324	114000	-32.81	20220907	67100	14.16	20230324	1.28	Y	079550	5000	1100 억	2998002	N	N	12471	N	N
72	20230821	100620	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76600	1500	2	2.00	1877132900	24817	36.41	74600	76700	74500	97600	52600	75100	75639.43	13.63	0	-395	76166	75632	74666	74132	73166	75900	74400	1100	22500	5000	55570	100	1	22000000	16852	13.71	1.79	12	0.11	5588.00	42750.00	114000	20220907	-32.81	67100	20230324	14.16	93800	-18.34	20230102	67100	14.16	20230324	114000	-32.81	20220907	67100	14.16	20230324	1.28	Y	079550	5000	1100 억	2998002	N	N	12471	N	N
73	20230821	090627	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75100	0	3	0.00	307400600	4103	6.02	74600	75300	74500	97600	52600	75100	74920.06	13.63	0	1676	76166	75632	74666	74132	73166	75900	74400	1100	22500	5000	55570	100	1	22000000	16522	13.44	1.76	12	0.02	5588.00	42750.00	114000	20220907	-34.12	67100	20230324	11.92	93800	-19.94	20230102	67100	11.92	20230324	114000	-34.12	20220907	67100	11.92	20230324	1.28	Y	079550	5000	1100 억	2998002	N	N	12471	N	N
74	20230818	160621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75100	0	3	0.00	5064912600	67980	80.03	74200	75200	73700	97600	52600	75100	74505.79	13.60	0	-19695	77233	76166	74333	73266	71433	76700	73800	1100	22500	5000	55570	100	1	22000000	16522	13.44	1.76	12	0.31	5588.00	42750.00	114000	20220907	-34.12	67100	20230324	11.92	93800	-19.94	20230102	67100	11.92	20230324	114000	-34.12	20220907	67100	11.92	20230324	1.28	Y	079550	5000	1100 억	2991030	N	N	12468	N	N
75	20230818	150614	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74800	-300	5	-0.40	4481396200	60199	70.87	74200	75200	73700	97600	52600	75100	74442.90	13.60	0	-17192	77233	76166	74333	73266	71433	76700	73800	1100	22500	5000	55570	100	1	22000000	16456	13.39	1.75	12	0.27	5588.00	42750.00	114000	20220907	-34.39	67100	20230324	11.48	93800	-20.26	20230102	67100	11.48	20230324	114000	-34.39	20220907	67100	11.48	20230324	1.28	Y	079550	5000	1100 억	2991030	N	N	13854	N	N
76	20230818	140620	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74300	-800	5	-1.07	3693191600	49624	58.42	74200	75200	73700	97600	52600	75100	74423.33	13.60	0	-12804	77233	76166	74333	73266	71433	76700	73800	1100	22500	5000	55570	100	1	22000000	16346	13.30	1.74	12	0.23	5588.00	42750.00	114000	20220907	-34.82	67100	20230324	10.73	93800	-20.79	20230102	67100	10.73	20230324	114000	-34.82	20220907	67100	10.73	20230324	1.28	Y	079550	5000	1100 억	2991030	N	N	13854	N	N
77	20230818	130614	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74400	-700	5	-0.93	3187506400	42822	50.41	74200	75200	73700	97600	52600	75100	74436.00	13.60	0	-10641	77233	76166	74333	73266	71433	76700	73800	1100	22500	5000	55570	100	1	22000000	16368	13.31	1.74	12	0.19	5588.00	42750.00	114000	20220907	-34.74	67100	20230324	10.88	93800	-20.68	20230102	67100	10.88	20230324	114000	-34.74	20220907	67100	10.88	20230324	1.28	Y	079550	5000	1100 억	2991030	N	N	13854	N	N
78	20230818	120626	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74600	-500	5	-0.67	2722527100	36577	43.06	74200	75200	73700	97600	52600	75100	74432.54	13.60	0	-9452	77233	76166	74333	73266	71433	76700	73800	1100	22500	5000	55570	100	1	22000000	16412	13.35	1.75	12	0.17	5588.00	42750.00	114000	20220907	-34.56	67100	20230324	11.18	93800	-20.47	20230102	67100	11.18	20230324	114000	-34.56	20220907	67100	11.18	20230324	1.28	Y	079550	5000	1100 억	2991030	N	N	13854	N	N
79	20230818	110619	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75000	-100	5	-0.13	2089152200	28115	33.10	74200	75100	73700	97600	52600	75100	74307.05	13.60	0	-8224	77233	76166	74333	73266	71433	76700	73800	1100	22500	5000	55570	100	1	22000000	16500	13.42	1.75	12	0.13	5588.00	42750.00	114000	20220907	-34.21	67100	20230324	11.77	93800	-20.04	20230102	67100	11.77	20230324	114000	-34.21	20220907	67100	11.77	20230324	1.28	Y	079550	5000	1100 억	2991030	N	N	13854	N	N
80	20230818	100620	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74400	-700	5	-0.93	1352176800	18244	21.48	74200	75000	73700	97600	52600	75100	74115.60	13.60	0	-7163	77233	76166	74333	73266	71433	76700	73800	1100	22500	5000	55570	100	1	22000000	16368	13.31	1.74	12	0.08	5588.00	42750.00	114000	20220907	-34.74	67100	20230324	10.88	93800	-20.68	20230102	67100	10.88	20230324	114000	-34.74	20220907	67100	10.88	20230324	1.28	Y	079550	5000	1100 억	2991030	N	N	13854	N	N
81	20230818	090621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75000	-100	5	-0.13	106120400	1430	1.68	74200	75000	73900	97600	52600	75100	74202.54	13.60	0	-515	77233	76166	74333	73266	71433	76700	73800	1100	22500	5000	55570	100	1	22000000	16500	13.42	1.75	12	0.01	5588.00	42750.00	114000	20220907	-34.21	67100	20230324	11.77	93800	-20.04	20230102	67100	11.77	20230324	114000	-34.21	20220907	67100	11.77	20230324	1.28	Y	079550	5000	1100 억	2991030	N	N	13854	N	N
82	20230817	160620	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75100	900	2	1.21	6313821800	84766	66.28	74000	75400	72500	96400	52000	74200	74485.14	13.39	0	7909	78066	76132	75066	73132	72066	75600	72600	1100	22200	5000	54900	100	1	22000000	16522	13.44	1.76	12	0.39	5588.00	42750.00	114000	20220907	-34.12	67100	20230324	11.92	93800	-19.94	20230102	67100	11.92	20230324	114000	-34.12	20220907	67100	11.92	20230324	1.27	Y	079550	5000	1100 억	2946397	N	N	13854	N	N
83	20230817	150624	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75100	900	2	1.21	5910659200	79394	62.08	74000	75400	72500	96400	52000	74200	74447.18	13.39	0	9147	78066	76132	75066	73132	72066	75600	72600	1100	22200	5000	54900	100	1	22000000	16522	13.44	1.76	12	0.36	5588.00	42750.00	114000	20220907	-34.12	67100	20230324	11.92	93800	-19.94	20230102	67100	11.92	20230324	114000	-34.12	20220907	67100	11.92	20230324	1.27	Y	079550	5000	1100 억	2946397	N	N	17548	N	N
84	20230817	140619	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75200	1000	2	1.35	5083965800	68383	53.47	74000	75400	72500	96400	52000	74200	74345.46	13.39	0	8258	78066	76132	75066	73132	72066	75600	72600	1100	22200	5000	54900	100	1	22000000	16544	13.46	1.76	12	0.31	5588.00	42750.00	114000	20220907	-34.04	67100	20230324	12.07	93800	-19.83	20230102	67100	12.07	20230324	114000	-34.04	20220907	67100	12.07	20230324	1.27	Y	079550	5000	1100 억	2946397	N	N	17548	N	N
85	20230817	130617	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74700	500	2	0.67	4164437400	56103	43.87	74000	75300	72500	96400	52000	74200	74228.43	13.39	0	4141	78066	76132	75066	73132	72066	75600	72600	1100	22200	5000	54900	100	1	22000000	16434	13.37	1.75	12	0.26	5588.00	42750.00	114000	20220907	-34.47	67100	20230324	11.33	93800	-20.36	20230102	67100	11.33	20230324	114000	-34.47	20220907	67100	11.33	20230324	1.27	Y	079550	5000	1100 억	2946397	N	N	17548	N	N
86	20230817	120620	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75300	1100	2	1.48	3640122200	49102	38.39	74000	75300	72500	96400	52000	74200	74133.89	13.39	0	1491	78066	76132	75066	73132	72066	75600	72600	1100	22200	5000	54900	100	1	22000000	16566	13.48	1.76	12	0.22	5588.00	42750.00	114000	20220907	-33.95	67100	20230324	12.22	93800	-19.72	20230102	67100	12.22	20230324	114000	-33.95	20220907	67100	12.22	20230324	1.27	Y	079550	5000	1100 억	2946397	N	N	17548	N	N
87	20230817	110618	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74900	700	2	0.94	3063923700	41423	32.39	74000	75100	72500	96400	52000	74200	73966.73	13.39	0	-701	78066	76132	75066	73132	72066	75600	72600	1100	22200	5000	54900	100	1	22000000	16478	13.40	1.75	12	0.19	5588.00	42750.00	114000	20220907	-34.30	67100	20230324	11.62	93800	-20.15	20230102	67100	11.62	20230324	114000	-34.30	20220907	67100	11.62	20230324	1.27	Y	079550	5000	1100 억	2946397	N	N	17548	N	N
88	20230817	100616	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75000	800	2	1.08	2284268900	31006	24.24	74000	75100	72500	96400	52000	74200	73671.83	13.39	0	919	78066	76132	75066	73132	72066	75600	72600	1100	22200	5000	54900	100	1	22000000	16500	13.42	1.75	12	0.14	5588.00	42750.00	114000	20220907	-34.21	67100	20230324	11.77	93800	-20.04	20230102	67100	11.77	20230324	114000	-34.21	20220907	67100	11.77	20230324	1.27	Y	079550	5000	1100 억	2946397	N	N	17548	N	N
89	20230817	090615	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74100	-100	5	-0.13	143972300	1946	1.52	74000	74300	73400	96400	52000	74200	73983.71	13.39	0	22	78066	76132	75066	73132	72066	75600	72600	1100	22200	5000	54900	100	1	22000000	16302	13.26	1.73	12	0.01	5588.00	42750.00	114000	20220907	-35.00	67100	20230324	10.43	93800	-21.00	20230102	67100	10.43	20230324	114000	-35.00	20220907	67100	10.43	20230324	1.27	Y	079550	5000	1100 억	2946397	N	N	17548	N	N
90	20230816	160618	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74200	-2300	5	-3.01	9552726500	127620	199.35	76400	77000	74000	99400	53600	76500	74854.00	13.30	0	4522	79833	78166	77133	75466	74433	77650	74950	1100	22900	5000	56610	100	1	22000000	16324	13.28	1.74	12	0.58	5588.00	42750.00	114000	20220907	-34.91	67100	20230324	10.58	93800	-20.90	20230102	67100	10.58	20230324	114000	-34.91	20220907	67100	10.58	20230324	1.31	Y	079550	5000	1100 억	2925066	N	N	17548	N	N
91	20230816	150619	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74300	-2200	5	-2.88	8501909900	113449	177.22	76400	77000	74100	99400	53600	76500	74940.29	13.30	0	2480	79833	78166	77133	75466	74433	77650	74950	1100	22900	5000	56610	100	1	22000000	16346	13.30	1.74	12	0.52	5588.00	42750.00	114000	20220907	-34.82	67100	20230324	10.73	93800	-20.79	20230102	67100	10.73	20230324	114000	-34.82	20220907	67100	10.73	20230324	1.31	Y	079550	5000	1100 억	2925066	N	N	10704	N	N
92	20230816	140617	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74900	-1600	5	-2.09	5476282900	72762	113.66	76400	77000	74200	99400	53600	76500	75262.85	13.30	0	-6301	79833	78166	77133	75466	74433	77650	74950	1100	22900	5000	56610	100	1	22000000	16478	13.40	1.75	12	0.33	5588.00	42750.00	114000	20220907	-34.30	67100	20230324	11.62	93800	-20.15	20230102	67100	11.62	20230324	114000	-34.30	20220907	67100	11.62	20230324	1.31	Y	079550	5000	1100 억	2925066	N	N	10704	N	N
93	20230816	130617	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75600	-900	5	-1.18	4444454800	59045	92.23	76400	77000	74200	99400	53600	76500	75272.21	13.30	0	-3705	79833	78166	77133	75466	74433	77650	74950	1100	22900	5000	56610	100	1	22000000	16632	13.53	1.77	12	0.27	5588.00	42750.00	114000	20220907	-33.68	67100	20230324	12.67	93800	-19.40	20230102	67100	12.67	20230324	114000	-33.68	20220907	67100	12.67	20230324	1.31	Y	079550	5000	1100 억	2925066	N	N	10704	N	N
94	20230816	120625	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75500	-1000	5	-1.31	3830139700	50932	79.56	76400	77000	74200	99400	53600	76500	75200.89	13.30	0	-4023	79833	78166	77133	75466	74433	77650	74950	1100	22900	5000	56610	100	1	22000000	16610	13.51	1.77	12	0.23	5588.00	42750.00	114000	20220907	-33.77	67100	20230324	12.52	93800	-19.51	20230102	67100	12.52	20230324	114000	-33.77	20220907	67100	12.52	20230324	1.31	Y	079550	5000	1100 억	2925066	N	N	10704	N	N
95	20230816	110621	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75500	-1000	5	-1.31	3242914200	43156	67.41	76400	77000	74200	99400	53600	76500	75143.81	13.30	0	-3992	79833	78166	77133	75466	74433	77650	74950	1100	22900	5000	56610	100	1	22000000	16610	13.51	1.77	12	0.20	5588.00	42750.00	114000	20220907	-33.77	67100	20230324	12.52	93800	-19.51	20230102	67100	12.52	20230324	114000	-33.77	20220907	67100	12.52	20230324	1.31	Y	079550	5000	1100 억	2925066	N	N	10704	N	N
96	20230816	100619	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75300	-1200	5	-1.57	2528842800	33702	52.65	76400	77000	74200	99400	53600	76500	75035.13	13.30	0	-4300	79833	78166	77133	75466	74433	77650	74950	1100	22900	5000	56610	100	1	22000000	16566	13.48	1.76	12	0.15	5588.00	42750.00	114000	20220907	-33.95	67100	20230324	12.22	93800	-19.72	20230102	67100	12.22	20230324	114000	-33.95	20220907	67100	12.22	20230324	1.31	Y	079550	5000	1100 억	2925066	N	N	10704	N	N
97	20230816	090616	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75100	-1400	5	-1.83	352258400	4644	7.25	76400	77000	75100	99400	53600	76500	75851.53	13.30	0	-2257	79833	78166	77133	75466	74433	77650	74950	1100	22900	5000	56610	100	1	22000000	16522	13.44	1.76	12	0.02	5588.00	42750.00	114000	20220907	-34.12	67100	20230324	11.92	93800	-19.94	20230102	67100	11.92	20230324	114000	-34.12	20220907	67100	11.92	20230324	1.31	Y	079550	5000	1100 억	2925066	N	N	10704	N	N
98	20230814	160611	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76500	-1600	5	-2.05	4863343500	63366	49.79	78800	78800	76100	101500	54700	78100	76750.56	13.33	0	-12079	80433	79266	77033	75866	73633	79850	76450	1100	23400	5000	57790	100	1	22000000	16830	13.69	1.79	12	0.29	5588.00	42750.00	114000	20220907	-32.89	67100	20230324	14.01	93800	-18.44	20230102	67100	14.01	20230324	114000	-32.89	20220907	67100	14.01	20230324	1.30	Y	079550	5000	1100 억	2932512	N	N	10704	N	N
99	20230814	150609	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76200	-1900	5	-2.43	4376033000	56987	44.78	78800	78800	76100	101500	54700	78100	76790.00	13.33	0	-10222	80433	79266	77033	75866	73633	79850	76450	1100	23400	5000	57790	100	1	22000000	16764	13.64	1.78	12	0.26	5588.00	42750.00	114000	20220907	-33.16	67100	20230324	13.56	93800	-18.76	20230102	67100	13.56	20230324	114000	-33.16	20220907	67100	13.56	20230324	1.30	Y	079550	5000	1100 억	2932512	N	N	6368	N	N
100	20230814	140611	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76100	-2000	5	-2.56	4155887000	54099	42.51	78800	78800	76100	101500	54700	78100	76820.01	13.33	0	-9665	80433	79266	77033	75866	73633	79850	76450	1100	23400	5000	57790	100	1	22000000	16742	13.62	1.78	12	0.25	5588.00	42750.00	114000	20220907	-33.25	67100	20230324	13.41	93800	-18.87	20230102	67100	13.41	20230324	114000	-33.25	20220907	67100	13.41	20230324	1.30	Y	079550	5000	1100 억	2932512	N	N	6368	N	N
101	20230814	130606	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76500	-1600	5	-2.05	3607906800	46912	36.86	78800	78800	76100	101500	54700	78100	76907.95	13.33	0	-9077	80433	79266	77033	75866	73633	79850	76450	1100	23400	5000	57790	100	1	22000000	16830	13.69	1.79	12	0.21	5588.00	42750.00	114000	20220907	-32.89	67100	20230324	14.01	93800	-18.44	20230102	67100	14.01	20230324	114000	-32.89	20220907	67100	14.01	20230324	1.30	Y	079550	5000	1100 억	2932512	N	N	6368	N	N
102	20230814	120608	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76300	-1800	5	-2.30	3278675800	42601	33.47	78800	78800	76100	101500	54700	78100	76962.39	13.33	0	-7948	80433	79266	77033	75866	73633	79850	76450	1100	23400	5000	57790	100	1	22000000	16786	13.65	1.78	12	0.19	5588.00	42750.00	114000	20220907	-33.07	67100	20230324	13.71	93800	-18.66	20230102	67100	13.71	20230324	114000	-33.07	20220907	67100	13.71	20230324	1.30	Y	079550	5000	1100 억	2932512	N	N	6368	N	N
103	20230814	110606	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76400	-1700	5	-2.18	2757040400	35755	28.09	78800	78800	76200	101500	54700	78100	77109.20	13.33	0	-6255	80433	79266	77033	75866	73633	79850	76450	1100	23400	5000	57790	100	1	22000000	16808	13.67	1.79	12	0.16	5588.00	42750.00	114000	20220907	-32.98	67100	20230324	13.86	93800	-18.55	20230102	67100	13.86	20230324	114000	-32.98	20220907	67100	13.86	20230324	1.30	Y	079550	5000	1100 억	2932512	N	N	6368	N	N
104	20230814	100606	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76900	-1200	5	-1.54	2008581500	25966	20.40	78800	78800	76300	101500	54700	78100	77354.26	13.33	0	-5099	80433	79266	77033	75866	73633	79850	76450	1100	23400	5000	57790	100	1	22000000	16918	13.76	1.80	12	0.12	5588.00	42750.00	114000	20220907	-32.54	67100	20230324	14.61	93800	-18.02	20230102	67100	14.61	20230324	114000	-32.54	20220907	67100	14.61	20230324	1.30	Y	079550	5000	1100 억	2932512	N	N	6368	N	N
105	20230814	090606	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77800	-300	5	-0.38	375714100	4806	3.78	78800	78800	77700	101500	54700	78100	78176.07	13.33	0	-2329	80433	79266	77033	75866	73633	79850	76450	1100	23400	5000	57790	100	1	22000000	17116	13.92	1.82	12	0.02	5588.00	42750.00	114000	20220907	-31.75	67100	20230324	15.95	93800	-17.06	20230102	67100	15.95	20230324	114000	-31.75	20220907	67100	15.95	20230324	1.30	Y	079550	5000	1100 억	2932512	N	N	6368	N	N
106	20230811	160606	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78100	3300	2	4.41	9801842200	126932	102.86	74900	78200	74800	97200	52400	74800	77220.71	13.11	0	32076	78400	76600	75600	73800	72800	76100	73300	1100	22400	5000	55350	100	1	22000000	17182	13.98	1.83	12	0.58	5588.00	42750.00	114000	20220907	-31.49	67100	20230324	16.39	93800	-16.74	20230102	67100	16.39	20230324	114000	-31.49	20220907	67100	16.39	20230324	1.30	Y	079550	5000	1100 억	2883773	N	N	6368	N	N
107	20230811	150602	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78000	3200	2	4.28	8977270300	116350	94.28	74900	78200	74800	97200	52400	74800	77157.46	13.11	0	32887	78400	76600	75600	73800	72800	76100	73300	1100	22400	5000	55350	100	1	22000000	17160	13.96	1.82	12	0.53	5588.00	42750.00	114000	20220907	-31.58	67100	20230324	16.24	93800	-16.84	20230102	67100	16.24	20230324	114000	-31.58	20220907	67100	16.24	20230324	1.30	Y	079550	5000	1100 억	2883773	N	N	12870	N	N
108	20230811	140604	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	78000	3200	2	4.28	7701414600	99991	81.03	74900	78100	74800	97200	52400	74800	77021.08	13.11	0	35315	78400	76600	75600	73800	72800	76100	73300	1100	22400	5000	55350	100	1	22000000	17160	13.96	1.82	12	0.45	5588.00	42750.00	114000	20220907	-31.58	67100	20230324	16.24	93800	-16.84	20230102	67100	16.24	20230324	114000	-31.58	20220907	67100	16.24	20230324	1.30	Y	079550	5000	1100 억	2883773	N	N	12870	N	N
109	20230811	130600	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77700	2900	2	3.88	6047912400	78780	63.84	74900	77800	74800	97200	52400	74800	76769.64	13.11	0	29156	78400	76600	75600	73800	72800	76100	73300	1100	22400	5000	55350	100	1	22000000	17094	13.90	1.82	12	0.36	5588.00	42750.00	114000	20220907	-31.84	67100	20230324	15.80	93800	-17.16	20230102	67100	15.80	20230324	114000	-31.84	20220907	67100	15.80	20230324	1.30	Y	079550	5000	1100 억	2883773	N	N	12870	N	N
110	20230811	120558	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77400	2600	2	3.48	4787488100	62512	50.66	74900	77500	74800	97200	52400	74800	76585.11	13.11	0	21589	78400	76600	75600	73800	72800	76100	73300	1100	22400	5000	55350	100	1	22000000	17028	13.85	1.81	12	0.28	5588.00	42750.00	114000	20220907	-32.11	67100	20230324	15.35	93800	-17.48	20230102	67100	15.35	20230324	114000	-32.11	20220907	67100	15.35	20230324	1.30	Y	079550	5000	1100 억	2883773	N	N	12870	N	N
111	20230811	110556	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77100	2300	2	3.07	3564968900	46690	37.83	74900	77100	74800	97200	52400	74800	76354.01	13.11	0	16618	78400	76600	75600	73800	72800	76100	73300	1100	22400	5000	55350	100	1	22000000	16962	13.80	1.80	12	0.21	5588.00	42750.00	114000	20220907	-32.37	67100	20230324	14.90	93800	-17.80	20230102	67100	14.90	20230324	114000	-32.37	20220907	67100	14.90	20230324	1.30	Y	079550	5000	1100 억	2883773	N	N	12870	N	N
112	20230811	100555	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76200	1400	2	1.87	1453176400	19203	15.56	74900	76300	74800	97200	52400	74800	75674.45	13.11	0	5091	78400	76600	75600	73800	72800	76100	73300	1100	22400	5000	55350	100	1	22000000	16764	13.64	1.78	12	0.09	5588.00	42750.00	114000	20220907	-33.16	67100	20230324	13.56	93800	-18.76	20230102	67100	13.56	20230324	114000	-33.16	20220907	67100	13.56	20230324	1.30	Y	079550	5000	1100 억	2883773	N	N	12870	N	N
113	20230811	090602	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75300	500	2	0.67	91603600	1221	0.99	74900	75400	74800	97200	52400	74800	75023.42	13.11	0	-259	78400	76600	75600	73800	72800	76100	73300	1100	22400	5000	55350	100	1	22000000	16566	13.48	1.76	12	0.01	5588.00	42750.00	114000	20220907	-33.95	67100	20230324	12.22	93800	-19.72	20230102	67100	12.22	20230324	114000	-33.95	20220907	67100	12.22	20230324	1.30	Y	079550	5000	1100 억	2883773	N	N	12870	N	N
114	20230810	160556	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74800	-2400	5	-3.11	9271991800	123343	239.14	77200	77400	74600	100300	54100	77200	75173.61	13.09	0	-17617	78266	77732	77066	76532	75866	77400	76200	1100	23100	5000	57120	100	1	22000000	16456	13.39	1.75	12	0.56	5588.00	42750.00	114000	20220907	-34.39	67100	20230324	11.48	93800	-20.26	20230102	67100	11.48	20230324	114000	-34.39	20220907	67100	11.48	20230324	1.31	Y	079550	5000	1100 억	2880843	N	N	12870	N	N
115	20230810	150554	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	74600	-2600	5	-3.37	6418491700	85188	165.16	77200	77400	74600	100300	54100	77200	75345.00	13.09	0	-15798	78266	77732	77066	76532	75866	77400	76200	1100	23100	5000	57120	100	1	22000000	16412	13.35	1.75	12	0.39	5588.00	42750.00	114000	20220907	-34.56	67100	20230324	11.18	93800	-20.47	20230102	67100	11.18	20230324	114000	-34.56	20220907	67100	11.18	20230324	1.31	Y	079550	5000	1100 억	2880843	N	N	8243	N	N
116	20230810	140553	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75100	-2100	5	-2.72	4653351300	61596	119.42	77200	77400	75000	100300	54100	77200	75546.30	13.09	0	-11841	78266	77732	77066	76532	75866	77400	76200	1100	23100	5000	57120	100	1	22000000	16522	13.44	1.76	12	0.28	5588.00	42750.00	114000	20220907	-34.12	67100	20230324	11.92	93800	-19.94	20230102	67100	11.92	20230324	114000	-34.12	20220907	67100	11.92	20230324	1.31	Y	079550	5000	1100 억	2880843	N	N	8243	N	N
117	20230810	130549	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75200	-2000	5	-2.59	3816459400	50456	97.82	77200	77400	75000	100300	54100	77200	75639.33	13.09	0	-10398	78266	77732	77066	76532	75866	77400	76200	1100	23100	5000	57120	100	1	22000000	16544	13.46	1.76	12	0.23	5588.00	42750.00	114000	20220907	-34.04	67100	20230324	12.07	93800	-19.83	20230102	67100	12.07	20230324	114000	-34.04	20220907	67100	12.07	20230324	1.31	Y	079550	5000	1100 억	2880843	N	N	8243	N	N
118	20230810	120558	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75400	-1800	5	-2.33	3250837900	42936	83.24	77200	77400	75000	100300	54100	77200	75713.54	13.09	0	-9831	78266	77732	77066	76532	75866	77400	76200	1100	23100	5000	57120	100	1	22000000	16588	13.49	1.76	12	0.20	5588.00	42750.00	114000	20220907	-33.86	67100	20230324	12.37	93800	-19.62	20230102	67100	12.37	20230324	114000	-33.86	20220907	67100	12.37	20230324	1.31	Y	079550	5000	1100 억	2880843	N	N	8243	N	N
119	20230810	110558	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75300	-1900	5	-2.46	2307690700	30423	58.98	77200	77400	75000	100300	54100	77200	75853.44	13.09	0	-11462	78266	77732	77066	76532	75866	77400	76200	1100	23100	5000	57120	100	1	22000000	16566	13.48	1.76	12	0.14	5588.00	42750.00	114000	20220907	-33.95	67100	20230324	12.22	93800	-19.72	20230102	67100	12.22	20230324	114000	-33.95	20220907	67100	12.22	20230324	1.31	Y	079550	5000	1100 억	2880843	N	N	8243	N	N
120	20230810	100557	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75400	-1800	5	-2.33	1223380500	16034	31.09	77200	77400	75400	100300	54100	77200	76299.09	13.09	0	-6567	78266	77732	77066	76532	75866	77400	76200	1100	23100	5000	57120	100	1	22000000	16588	13.49	1.76	12	0.07	5588.00	42750.00	114000	20220907	-33.86	67100	20230324	12.37	93800	-19.62	20230102	67100	12.37	20230324	114000	-33.86	20220907	67100	12.37	20230324	1.31	Y	079550	5000	1100 억	2880843	N	N	8243	N	N
121	20230810	090602	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77000	-200	5	-0.26	108233500	1402	2.72	77200	77400	77000	100300	54100	77200	77199.36	13.09	0	-41	78266	77732	77066	76532	75866	77400	76200	1100	23100	5000	57120	100	1	22000000	16940	13.78	1.80	12	0.01	5588.00	42750.00	114000	20220907	-32.46	67100	20230324	14.75	93800	-17.91	20230102	67100	14.75	20230324	114000	-32.46	20220907	67100	14.75	20230324	1.31	Y	079550	5000	1100 억	2880843	N	N	8243	N	N
122	20230809	160555	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-300	5	-0.39	3970556300	51557	56.32	77500	77600	76400	100700	54300	77500	77012.89	13.07	0	-3798	79100	78300	77200	76400	75300	78700	76800	1100	23200	5000	57350	100	1	22000000	16984	13.82	1.81	12	0.23	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.32	Y	079550	5000	1100 억	2876212	N	N	8243	N	N
123	20230809	150547	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-300	5	-0.39	3529208900	45834	50.07	77500	77600	76400	100700	54300	77500	76999.80	13.07	0	-4916	79100	78300	77200	76400	75300	78700	76800	1100	23200	5000	57350	100	1	22000000	16984	13.82	1.81	12	0.21	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.32	Y	079550	5000	1100 억	2876212	N	N	21458	N	N
124	20230809	140548	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-300	5	-0.39	3062594000	39785	43.46	77500	77600	76400	100700	54300	77500	76978.61	13.07	0	-5341	79100	78300	77200	76400	75300	78700	76800	1100	23200	5000	57350	100	1	22000000	16984	13.82	1.81	12	0.18	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.32	Y	079550	5000	1100 억	2876212	N	N	21458	N	N
125	20230809	130600	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77100	-400	5	-0.52	2400339800	31189	34.07	77500	77600	76400	100700	54300	77500	76961.10	13.07	0	-3928	79100	78300	77200	76400	75300	78700	76800	1100	23200	5000	57350	100	1	22000000	16962	13.80	1.80	12	0.14	5588.00	42750.00	114000	20220907	-32.37	67100	20230324	14.90	93800	-17.80	20230102	67100	14.90	20230324	114000	-32.37	20220907	67100	14.90	20230324	1.32	Y	079550	5000	1100 억	2876212	N	N	21458	N	N
126	20230809	120556	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-300	5	-0.39	2186544400	28414	31.04	77500	77600	76400	100700	54300	77500	76953.07	13.07	0	-3516	79100	78300	77200	76400	75300	78700	76800	1100	23200	5000	57350	100	1	22000000	16984	13.82	1.81	12	0.13	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.32	Y	079550	5000	1100 억	2876212	N	N	21458	N	N
127	20230809	110556	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76900	-600	5	-0.77	1913225400	24865	27.16	77500	77600	76400	100700	54300	77500	76944.52	13.07	0	-2908	79100	78300	77200	76400	75300	78700	76800	1100	23200	5000	57350	100	1	22000000	16918	13.76	1.80	12	0.11	5588.00	42750.00	114000	20220907	-32.54	67100	20230324	14.61	93800	-18.02	20230102	67100	14.61	20230324	114000	-32.54	20220907	67100	14.61	20230324	1.32	Y	079550	5000	1100 억	2876212	N	N	21458	N	N
128	20230809	100547	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-300	5	-0.39	1358920500	17672	19.31	77500	77600	76400	100700	54300	77500	76896.81	13.07	0	-2428	79100	78300	77200	76400	75300	78700	76800	1100	23200	5000	57350	100	1	22000000	16984	13.82	1.81	12	0.08	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.32	Y	079550	5000	1100 억	2876212	N	N	21458	N	N
129	20230809	090548	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77300	-200	5	-0.26	169046800	2194	2.40	77500	77500	76800	100700	54300	77500	77049.59	13.07	0	-801	79100	78300	77200	76400	75300	78700	76800	1100	23200	5000	57350	100	1	22000000	17006	13.83	1.81	12	0.01	5588.00	42750.00	114000	20220907	-32.19	67100	20230324	15.20	93800	-17.59	20230102	67100	15.20	20230324	114000	-32.19	20220907	67100	15.20	20230324	1.32	Y	079550	5000	1100 억	2876212	N	N	21458	N	N
130	20230808	160600	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77500	200	2	0.26	7027701000	91357	98.45	77200	78000	76100	100400	54200	77300	76925.43	13.09	19	-23861	79033	78166	76933	76066	74833	78600	76500	1100	23100	5000	57200	100	1	22000000	17050	13.87	1.81	12	0.42	5588.00	42750.00	114000	20220907	-32.02	67100	20230324	15.50	93800	-17.38	20230102	67100	15.50	20230324	114000	-32.02	20220907	67100	15.50	20230324	1.31	Y	079550	5000	1100 억	2879202	N	N	21458	N	N
131	20230808	150553	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-100	5	-0.13	6354752500	82666	89.08	77200	78000	76100	100400	54200	77300	76872.60	13.09	19	-22027	79033	78166	76933	76066	74833	78600	76500	1100	23100	5000	57200	100	1	22000000	16984	13.82	1.81	12	0.38	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.31	Y	079550	5000	1100 억	2879202	N	N	9294	N	N
132	20230808	140549	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-100	5	-0.13	5111870000	66561	71.73	77200	78000	76100	100400	54200	77300	76799.74	13.09	19	-17318	79033	78166	76933	76066	74833	78600	76500	1100	23100	5000	57200	100	1	22000000	16984	13.82	1.81	12	0.30	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.31	Y	079550	5000	1100 억	2879202	N	N	9294	N	N
133	20230808	130543	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-100	5	-0.13	4572557000	59579	64.20	77200	78000	76100	100400	54200	77300	76747.75	13.09	19	-16151	79033	78166	76933	76066	74833	78600	76500	1100	23100	5000	57200	100	1	22000000	16984	13.82	1.81	12	0.27	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.31	Y	079550	5000	1100 억	2879202	N	N	9294	N	N
134	20230808	120549	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76600	-700	5	-0.91	3834413200	50009	53.89	77200	78000	76100	100400	54200	77300	76674.40	13.09	19	-16106	79033	78166	76933	76066	74833	78600	76500	1100	23100	5000	57200	100	1	22000000	16852	13.71	1.79	12	0.23	5588.00	42750.00	114000	20220907	-32.81	67100	20230324	14.16	93800	-18.34	20230102	67100	14.16	20230324	114000	-32.81	20220907	67100	14.16	20230324	1.31	Y	079550	5000	1100 억	2879202	N	N	9294	N	N
135	20230808	110542	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76300	-1000	5	-1.29	3198671100	41700	44.94	77200	78000	76100	100400	54200	77300	76706.67	13.09	19	-13137	79033	78166	76933	76066	74833	78600	76500	1100	23100	5000	57200	100	1	22000000	16786	13.65	1.78	12	0.19	5588.00	42750.00	114000	20220907	-33.07	67100	20230324	13.71	93800	-18.66	20230102	67100	13.71	20230324	114000	-33.07	20220907	67100	13.71	20230324	1.31	Y	079550	5000	1100 억	2879202	N	N	9294	N	N
136	20230808	100552	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76600	-700	5	-0.91	1987374800	25852	27.86	77200	78000	76200	100400	54200	77300	76875.01	13.09	19	-8317	79033	78166	76933	76066	74833	78600	76500	1100	23100	5000	57200	100	1	22000000	16852	13.71	1.79	12	0.12	5588.00	42750.00	114000	20220907	-32.81	67100	20230324	14.16	93800	-18.34	20230102	67100	14.16	20230324	114000	-32.81	20220907	67100	14.16	20230324	1.31	Y	079550	5000	1100 억	2879202	N	N	9294	N	N
137	20230808	090552	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77200	-100	5	-0.13	228168600	2955	3.18	77200	78000	76700	100400	54200	77300	77214.27	13.09	19	409	79033	78166	76933	76066	74833	78600	76500	1100	23100	5000	57200	100	1	22000000	16984	13.82	1.81	12	0.01	5588.00	42750.00	114000	20220907	-32.28	67100	20230324	15.05	93800	-17.70	20230102	67100	15.05	20230324	114000	-32.28	20220907	67100	15.05	20230324	1.31	Y	079550	5000	1100 억	2879202	N	N	9294	N	N
138	20230807	160549	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77300	1300	2	1.71	7139107900	92544	85.22	76000	77800	75700	98800	53200	76000	77142.57	13.06	0	-3622	78533	77266	76233	74966	73933	77900	75600	1100	22800	5000	56240	100	1	22000000	17006	13.83	1.81	12	0.42	5588.00	42750.00	114000	20220907	-32.19	67100	20230324	15.20	93800	-17.59	20230102	67100	15.20	20230324	114000	-32.19	20220907	67100	15.20	20230324	1.33	Y	079550	5000	1100 억	2872616	N	N	9294	N	N
139	20230807	150548	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77500	1500	2	1.97	6552167900	84971	78.25	76000	77800	75700	98800	53200	76000	77110.64	13.06	0	-4483	78533	77266	76233	74966	73933	77900	75600	1100	22800	5000	56240	100	1	22000000	17050	13.87	1.81	12	0.39	5588.00	42750.00	114000	20220907	-32.02	67100	20230324	15.50	93800	-17.38	20230102	67100	15.50	20230324	114000	-32.02	20220907	67100	15.50	20230324	1.33	Y	079550	5000	1100 억	2872616	N	N	13303	N	N
140	20230807	140550	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77300	1300	2	1.71	5639374300	73201	67.41	76000	77800	75700	98800	53200	76000	77039.58	13.06	0	-2562	78533	77266	76233	74966	73933	77900	75600	1100	22800	5000	56240	100	1	22000000	17006	13.83	1.81	12	0.33	5588.00	42750.00	114000	20220907	-32.19	67100	20230324	15.20	93800	-17.59	20230102	67100	15.20	20230324	114000	-32.19	20220907	67100	15.20	20230324	1.33	Y	079550	5000	1100 억	2872616	N	N	13303	N	N
141	20230807	130545	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77400	1400	2	1.84	4903818400	63698	58.66	76000	77800	75700	98800	53200	76000	76985.44	13.06	0	-407	78533	77266	76233	74966	73933	77900	75600	1100	22800	5000	56240	100	1	22000000	17028	13.85	1.81	12	0.29	5588.00	42750.00	114000	20220907	-32.11	67100	20230324	15.35	93800	-17.48	20230102	67100	15.35	20230324	114000	-32.11	20220907	67100	15.35	20230324	1.33	Y	079550	5000	1100 억	2872616	N	N	13303	N	N
142	20230807	120544	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77700	1700	2	2.24	4086828200	53175	48.97	76000	77800	75700	98800	53200	76000	76856.20	13.06	0	498	78533	77266	76233	74966	73933	77900	75600	1100	22800	5000	56240	100	1	22000000	17094	13.90	1.82	12	0.24	5588.00	42750.00	114000	20220907	-31.84	67100	20230324	15.80	93800	-17.16	20230102	67100	15.80	20230324	114000	-31.84	20220907	67100	15.80	20230324	1.33	Y	079550	5000	1100 억	2872616	N	N	13303	N	N
143	20230807	110540	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77400	1400	2	1.84	3218658600	41982	38.66	76000	77500	75700	98800	53200	76000	76667.59	13.06	0	-2162	78533	77266	76233	74966	73933	77900	75600	1100	22800	5000	56240	100	1	22000000	17028	13.85	1.81	12	0.19	5588.00	42750.00	114000	20220907	-32.11	67100	20230324	15.35	93800	-17.48	20230102	67100	15.35	20230324	114000	-32.11	20220907	67100	15.35	20230324	1.33	Y	079550	5000	1100 억	2872616	N	N	13303	N	N
144	20230807	100546	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76700	700	2	0.92	2200586500	28757	26.48	76000	77500	75700	98800	53200	76000	76523.51	13.06	0	-4069	78533	77266	76233	74966	73933	77900	75600	1100	22800	5000	56240	100	1	22000000	16874	13.73	1.79	12	0.13	5588.00	42750.00	114000	20220907	-32.72	67100	20230324	14.31	93800	-18.23	20230102	67100	14.31	20230324	114000	-32.72	20220907	67100	14.31	20230324	1.33	Y	079550	5000	1100 억	2872616	N	N	13303	N	N
145	20230807	090545	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77100	1100	2	1.45	341671400	4475	4.12	76000	77200	75700	98800	53200	76000	76351.15	13.06	0	2402	78533	77266	76233	74966	73933	77900	75600	1100	22800	5000	56240	100	1	22000000	16962	13.80	1.80	12	0.02	5588.00	42750.00	114000	20220907	-32.37	67100	20230324	14.90	93800	-17.80	20230102	67100	14.90	20230324	114000	-32.37	20220907	67100	14.90	20230324	1.33	Y	079550	5000	1100 억	2872616	N	N	13303	N	N
146	20230804	160540	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76000	700	2	0.93	8279083800	108465	109.50	75200	77500	75200	97800	52800	75300	76329.67	13.01	0	-12430	78366	76832	75966	74432	73566	76400	74000	1100	22500	5000	55720	100	1	22000000	16720	13.60	1.78	12	0.49	5588.00	42750.00	114000	20220907	-33.33	67100	20230324	13.26	93800	-18.98	20230102	67100	13.26	20230324	114000	-33.33	20220907	67100	13.26	20230324	1.36	Y	079550	5000	1100 억	2863165	N	N	13303	N	N
147	20230804	150541	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76300	1000	2	1.33	7532710900	98684	99.62	75200	77500	75200	97800	52800	75300	76331.63	13.01	0	-11622	78366	76832	75966	74432	73566	76400	74000	1100	22500	5000	55720	100	1	22000000	16786	13.65	1.78	12	0.45	5588.00	42750.00	114000	20220907	-33.07	67100	20230324	13.71	93800	-18.66	20230102	67100	13.71	20230324	114000	-33.07	20220907	67100	13.71	20230324	1.36	Y	079550	5000	1100 억	2863165	N	N	7861	N	N
148	20230804	140548	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76300	1000	2	1.33	6055285500	79300	80.06	75200	77500	75200	97800	52800	75300	76359.21	13.01	0	-11148	78366	76832	75966	74432	73566	76400	74000	1100	22500	5000	55720	100	1	22000000	16786	13.65	1.78	12	0.36	5588.00	42750.00	114000	20220907	-33.07	67100	20230324	13.71	93800	-18.66	20230102	67100	13.71	20230324	114000	-33.07	20220907	67100	13.71	20230324	1.36	Y	079550	5000	1100 억	2863165	N	N	7861	N	N
149	20230804	130539	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76400	1100	2	1.46	5365523900	70271	70.94	75200	77500	75200	97800	52800	75300	76354.74	13.01	0	-10104	78366	76832	75966	74432	73566	76400	74000	1100	22500	5000	55720	100	1	22000000	16808	13.67	1.79	12	0.32	5588.00	42750.00	114000	20220907	-32.98	67100	20230324	13.86	93800	-18.55	20230102	67100	13.86	20230324	114000	-32.98	20220907	67100	13.86	20230324	1.36	Y	079550	5000	1100 억	2863165	N	N	7861	N	N
150	20230804	120538	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76400	1100	2	1.46	4493610300	58875	59.44	75200	77500	75200	97800	52800	75300	76324.59	13.01	0	-9108	78366	76832	75966	74432	73566	76400	74000	1100	22500	5000	55720	100	1	22000000	16808	13.67	1.79	12	0.27	5588.00	42750.00	114000	20220907	-32.98	67100	20230324	13.86	93800	-18.55	20230102	67100	13.86	20230324	114000	-32.98	20220907	67100	13.86	20230324	1.36	Y	079550	5000	1100 억	2863165	N	N	7861	N	N
151	20230804	110543	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76000	700	2	0.93	3825868000	50110	50.59	75200	77500	75200	97800	52800	75300	76349.39	13.01	0	-8747	78366	76832	75966	74432	73566	76400	74000	1100	22500	5000	55720	100	1	22000000	16720	13.60	1.78	12	0.23	5588.00	42750.00	114000	20220907	-33.33	67100	20230324	13.26	93800	-18.98	20230102	67100	13.26	20230324	114000	-33.33	20220907	67100	13.26	20230324	1.36	Y	079550	5000	1100 억	2863165	N	N	7861	N	N
152	20230804	100536	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76400	1100	2	1.46	2600631600	34037	34.36	75200	77500	75200	97800	52800	75300	76406.02	13.01	0	-3942	78366	76832	75966	74432	73566	76400	74000	1100	22500	5000	55720	100	1	22000000	16808	13.67	1.79	12	0.15	5588.00	42750.00	114000	20220907	-32.98	67100	20230324	13.86	93800	-18.55	20230102	67100	13.86	20230324	114000	-32.98	20220907	67100	13.86	20230324	1.36	Y	079550	5000	1100 억	2863165	N	N	7861	N	N
153	20230804	090535	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76400	1100	2	1.46	261248600	3454	3.49	75200	76500	75200	97800	52800	75300	75636.54	13.01	0	283	78366	76832	75966	74432	73566	76400	74000	1100	22500	5000	55720	100	1	22000000	16808	13.67	1.79	12	0.02	5588.00	42750.00	114000	20220907	-32.98	67100	20230324	13.86	93800	-18.55	20230102	67100	13.86	20230324	114000	-32.98	20220907	67100	13.86	20230324	1.36	Y	079550	5000	1100 억	2863165	N	N	7861	N	N
154	20230803	160536	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75300	-1200	5	-1.57	7502399300	98842	77.76	76100	77500	75100	99400	53600	76500	75902.88	12.97	0	-6655	79700	78100	77100	75500	74500	77600	75000	1100	22900	5000	56610	100	1	22000000	16566	13.48	1.76	12	0.45	5588.00	42750.00	114000	20220907	-33.95	67100	20230324	12.22	93800	-19.72	20230102	67100	12.22	20230324	114000	-33.95	20220907	67100	12.22	20230324	1.35	Y	079550	5000	1100 억	2854196	N	N	7861	N	N
155	20230803	150540	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75600	-900	5	-1.18	6844093300	90117	70.90	76100	77500	75100	99400	53600	76500	75946.68	12.97	0	-7546	79700	78100	77100	75500	74500	77600	75000	1100	22900	5000	56610	100	1	22000000	16632	13.53	1.77	12	0.41	5588.00	42750.00	114000	20220907	-33.68	67100	20230324	12.67	93800	-19.40	20230102	67100	12.67	20230324	114000	-33.68	20220907	67100	12.67	20230324	1.35	Y	079550	5000	1100 억	2854196	N	N	13355	N	N
156	20230803	140534	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75400	-1100	5	-1.44	5794185000	76177	59.93	76100	77500	75100	99400	53600	76500	76062.06	12.97	0	-8121	79700	78100	77100	75500	74500	77600	75000	1100	22900	5000	56610	100	1	22000000	16588	13.49	1.76	12	0.35	5588.00	42750.00	114000	20220907	-33.86	67100	20230324	12.37	93800	-19.62	20230102	67100	12.37	20230324	114000	-33.86	20220907	67100	12.37	20230324	1.35	Y	079550	5000	1100 억	2854196	N	N	13355	N	N
157	20230803	130538	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75200	-1300	5	-1.70	5006851900	65722	51.71	76100	77500	75100	99400	53600	76500	76182.22	12.97	0	-7823	79700	78100	77100	75500	74500	77600	75000	1100	22900	5000	56610	100	1	22000000	16544	13.46	1.76	12	0.30	5588.00	42750.00	114000	20220907	-34.04	67100	20230324	12.07	93800	-19.83	20230102	67100	12.07	20230324	114000	-34.04	20220907	67100	12.07	20230324	1.35	Y	079550	5000	1100 억	2854196	N	N	13355	N	N
158	20230803	120539	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75400	-1100	5	-1.44	4417837200	57898	45.55	76100	77500	75300	99400	53600	76500	76303.76	12.97	0	-8141	79700	78100	77100	75500	74500	77600	75000	1100	22900	5000	56610	100	1	22000000	16588	13.49	1.76	12	0.26	5588.00	42750.00	114000	20220907	-33.86	67100	20230324	12.37	93800	-19.62	20230102	67100	12.37	20230324	114000	-33.86	20220907	67100	12.37	20230324	1.35	Y	079550	5000	1100 억	2854196	N	N	13355	N	N
159	20230803	110533	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	75500	-1000	5	-1.31	3625269100	47407	37.30	76100	77500	75400	99400	53600	76500	76471.17	12.97	0	-9461	79700	78100	77100	75500	74500	77600	75000	1100	22900	5000	56610	100	1	22000000	16610	13.51	1.77	12	0.22	5588.00	42750.00	114000	20220907	-33.77	67100	20230324	12.52	93800	-19.51	20230102	67100	12.52	20230324	114000	-33.77	20220907	67100	12.52	20230324	1.35	Y	079550	5000	1100 억	2854196	N	N	13355	N	N
160	20230803	100532	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76500	0	3	0.00	2080362700	27058	21.29	76100	77500	76100	99400	53600	76500	76885.48	12.97	0	-3244	79700	78100	77100	75500	74500	77600	75000	1100	22900	5000	56610	100	1	22000000	16830	13.69	1.79	12	0.12	5588.00	42750.00	114000	20220907	-32.89	67100	20230324	14.01	93800	-18.44	20230102	67100	14.01	20230324	114000	-32.89	20220907	67100	14.01	20230324	1.35	Y	079550	5000	1100 억	2854196	N	N	13355	N	N
161	20230803	090532	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76600	100	2	0.13	281701700	3688	2.90	76100	76900	76100	99400	53600	76500	76382.94	12.97	0	1516	79700	78100	77100	75500	74500	77600	75000	1100	22900	5000	56610	100	1	22000000	16852	13.71	1.79	12	0.02	5588.00	42750.00	114000	20220907	-32.81	67100	20230324	14.16	93800	-18.34	20230102	67100	14.16	20230324	114000	-32.81	20220907	67100	14.16	20230324	1.35	Y	079550	5000	1100 억	2854196	N	N	13355	N	N
162	20230802	160536	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76500	-500	5	-0.65	9814004700	126842	98.07	76800	78700	76100	100100	53900	77000	77372.73	12.94	0	14456	79000	78000	76800	75800	74600	78500	76300	1100	23100	5000	56980	100	1	22000000	16830	13.69	1.79	12	0.58	5588.00	42750.00	114000	20220907	-32.89	67100	20230324	14.01	93800	-18.44	20230102	67100	14.01	20230324	114000	-32.89	20220907	67100	14.01	20230324	1.40	Y	079550	5000	1100 억	2847395	N	N	13355	N	N
163	20230802	150543	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76800	-200	5	-0.26	9256900500	119573	92.45	76800	78700	76100	100100	53900	77000	77416.34	12.94	0	12181	79000	78000	76800	75800	74600	78500	76300	1100	23100	5000	56980	100	1	22000000	16896	13.74	1.80	12	0.54	5588.00	42750.00	114000	20220907	-32.63	67100	20230324	14.46	93800	-18.12	20230102	67100	14.46	20230324	114000	-32.63	20220907	67100	14.46	20230324	1.40	Y	079550	5000	1100 억	2847395	N	N	24084	N	N
164	20230802	140537	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76500	-500	5	-0.65	8324435000	107423	83.05	76800	78700	76100	100100	53900	77000	77492.15	12.94	0	10092	79000	78000	76800	75800	74600	78500	76300	1100	23100	5000	56980	100	1	22000000	16830	13.69	1.79	12	0.49	5588.00	42750.00	114000	20220907	-32.89	67100	20230324	14.01	93800	-18.44	20230102	67100	14.01	20230324	114000	-32.89	20220907	67100	14.01	20230324	1.40	Y	079550	5000	1100 억	2847395	N	N	24084	N	N
165	20230802	130534	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77600	600	2	0.78	7044660500	90747	70.16	76800	78700	76400	100100	53900	77000	77629.73	12.94	0	13813	79000	78000	76800	75800	74600	78500	76300	1100	23100	5000	56980	100	1	22000000	17072	13.89	1.82	12	0.41	5588.00	42750.00	114000	20220907	-31.93	67100	20230324	15.65	93800	-17.27	20230102	67100	15.65	20230324	114000	-31.93	20220907	67100	15.65	20230324	1.40	Y	079550	5000	1100 억	2847395	N	N	24084	N	N
166	20230802	120530	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77300	300	2	0.39	6097186000	78473	60.67	76800	78700	76400	100100	53900	77000	77697.95	12.94	0	8280	79000	78000	76800	75800	74600	78500	76300	1100	23100	5000	56980	100	1	22000000	17006	13.83	1.81	12	0.36	5588.00	42750.00	114000	20220907	-32.19	67100	20230324	15.20	93800	-17.59	20230102	67100	15.20	20230324	114000	-32.19	20220907	67100	15.20	20230324	1.40	Y	079550	5000	1100 억	2847395	N	N	24084	N	N
167	20230802	110529	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77700	700	2	0.91	5178396900	66581	51.48	76800	78700	76400	100100	53900	77000	77775.99	12.94	0	7896	79000	78000	76800	75800	74600	78500	76300	1100	23100	5000	56980	100	1	22000000	17094	13.90	1.82	12	0.30	5588.00	42750.00	114000	20220907	-31.84	67100	20230324	15.80	93800	-17.16	20230102	67100	15.80	20230324	114000	-31.84	20220907	67100	15.80	20230324	1.40	Y	079550	5000	1100 억	2847395	N	N	24084	N	N
168	20230802	100531	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77900	900	2	1.17	3259309100	42027	32.49	76800	78700	76400	100100	53900	77000	77552.85	12.94	0	5121	79000	78000	76800	75800	74600	78500	76300	1100	23100	5000	56980	100	1	22000000	17138	13.94	1.82	12	0.19	5588.00	42750.00	114000	20220907	-31.67	67100	20230324	16.10	93800	-16.95	20230102	67100	16.10	20230324	114000	-31.67	20220907	67100	16.10	20230324	1.40	Y	079550	5000	1100 억	2847395	N	N	24084	N	N
169	20230802	090531	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77500	500	2	0.65	673177500	8729	6.75	76800	77800	76400	100100	53900	77000	77119.77	12.94	0	-829	79000	78000	76800	75800	74600	78500	76300	1100	23100	5000	56980	100	1	22000000	17050	13.87	1.81	12	0.04	5588.00	42750.00	114000	20220907	-32.02	67100	20230324	15.50	93800	-17.38	20230102	67100	15.50	20230324	114000	-32.02	20220907	67100	15.50	20230324	1.40	Y	079550	5000	1100 억	2847395	N	N	24084	N	N
170	20230801	160532	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77000	300	2	0.39	9942170500	129175	66.25	76100	77800	75600	99700	53700	76700	76966.67	13.05	0	-28507	79500	78100	75600	74200	71700	78800	74900	1100	23000	5000	56750	100	1	22000000	16940	13.78	1.80	12	0.59	5588.00	42750.00	114000	20220907	-32.46	67100	20230324	14.75	93800	-17.91	20230102	67100	14.75	20230324	114000	-32.46	20220907	67100	14.75	20230324	1.36	Y	079550	5000	1100 억	2871181	N	N	24084	N	N
171	20230801	150528	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76700	0	3	0.00	9373121900	121776	62.46	76100	77800	75600	99700	53700	76700	76970.19	13.05	0	-27414	79500	78100	75600	74200	71700	78800	74900	1100	23000	5000	56750	100	1	22000000	16874	13.73	1.79	12	0.55	5588.00	42750.00	114000	20220907	-32.72	67100	20230324	14.31	93800	-18.23	20230102	67100	14.31	20230324	114000	-32.72	20220907	67100	14.31	20230324	1.36	Y	079550	5000	1100 억	2871181	N	N	8997	N	N
172	20230801	140540	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76800	100	2	0.13	8191584100	106411	54.58	76100	77800	75600	99700	53700	76700	76980.61	13.05	0	-22532	79500	78100	75600	74200	71700	78800	74900	1100	23000	5000	56750	100	1	22000000	16896	13.74	1.80	12	0.48	5588.00	42750.00	114000	20220907	-32.63	67100	20230324	14.46	93800	-18.12	20230102	67100	14.46	20230324	114000	-32.63	20220907	67100	14.46	20230324	1.36	Y	079550	5000	1100 억	2871181	N	N	8997	N	N
173	20230801	130527	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77600	900	2	1.17	6708951900	87145	44.69	76100	77800	75600	99700	53700	76700	76986.08	13.05	0	-16800	79500	78100	75600	74200	71700	78800	74900	1100	23000	5000	56750	100	1	22000000	17072	13.89	1.82	12	0.40	5588.00	42750.00	114000	20220907	-31.93	67100	20230324	15.65	93800	-17.27	20230102	67100	15.65	20230324	114000	-31.93	20220907	67100	15.65	20230324	1.36	Y	079550	5000	1100 억	2871181	N	N	8997	N	N
174	20230801	120528	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77100	400	2	0.52	5421501700	70510	36.16	76100	77500	75600	99700	53700	76700	76889.83	13.05	0	-12435	79500	78100	75600	74200	71700	78800	74900	1100	23000	5000	56750	100	1	22000000	16962	13.80	1.80	12	0.32	5588.00	42750.00	114000	20220907	-32.37	67100	20230324	14.90	93800	-17.80	20230102	67100	14.90	20230324	114000	-32.37	20220907	67100	14.90	20230324	1.36	Y	079550	5000	1100 억	2871181	N	N	8997	N	N
175	20230801	110525	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77000	300	2	0.39	4246342100	55279	28.35	76100	77500	75600	99700	53700	76700	76816.55	13.05	0	-6398	79500	78100	75600	74200	71700	78800	74900	1100	23000	5000	56750	100	1	22000000	16940	13.78	1.80	12	0.25	5588.00	42750.00	114000	20220907	-32.46	67100	20230324	14.75	93800	-17.91	20230102	67100	14.75	20230324	114000	-32.46	20220907	67100	14.75	20230324	1.36	Y	079550	5000	1100 억	2871181	N	N	8997	N	N
176	20230801	100530	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	77100	400	2	0.52	2667154400	34827	17.86	76100	77400	75600	99700	53700	76700	76582.95	13.05	0	-3831	79500	78100	75600	74200	71700	78800	74900	1100	23000	5000	56750	100	1	22000000	16962	13.80	1.80	12	0.16	5588.00	42750.00	114000	20220907	-32.37	67100	20230324	14.90	93800	-17.80	20230102	67100	14.90	20230324	114000	-32.37	20220907	67100	14.90	20230324	1.36	Y	079550	5000	1100 억	2871181	N	N	8997	N	N
177	20230801	090524	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	76600	-100	5	-0.13	440403500	5789	2.97	76100	76700	75600	99700	53700	76700	76075.92	13.05	0	-833	79500	78100	75600	74200	71700	78800	74900	1100	23000	5000	56750	100	1	22000000	16852	13.71	1.79	12	0.03	5588.00	42750.00	114000	20220907	-32.81	67100	20230324	14.16	93800	-18.34	20230102	67100	14.16	20230324	114000	-32.81	20220907	67100	14.16	20230324	1.36	Y	079550	5000	1100 억	2871181	N	N	8997	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History