KissMeData/017800/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-400	5	-0.94	1804540200	42875	106.78	42800	42800	41850	55100	29700	42400	42088.43	26.90	0	-13518	43500	42950	42500	41950	41500	42725	41725	2122	12700	5000	32220	50	1	39092385	16419	5.23	1.16	12	0.11	8032.00	36191.00	49050	20230824	-14.37	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	48900	-14.11	20231115	37550	11.85	20240530	0.29	N	017800	5000	2122 억	10516502	N	N	372	N	N
3	20240830	150327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-200	5	-0.47	1332442250	31644	78.81	42800	42800	41850	55100	29700	42400	42107.26	26.90	0	-12454	43500	42950	42500	41950	41500	42725	41725	2122	12700	5000	32220	50	1	39092385	16497	5.25	1.17	12	0.08	8032.00	36191.00	49050	20230824	-13.97	37550	20240530	12.38	48500	-12.99	20240716	37550	12.38	20240530	48900	-13.70	20231115	37550	12.38	20240530	0.29	N	017800	5000	2122 억	10516502	N	N	83	N	N
4	20240830	140327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	-450	5	-1.06	1183033750	28094	69.97	42800	42800	41850	55100	29700	42400	42109.84	26.90	0	-12022	43500	42950	42500	41950	41500	42725	41725	2122	12700	5000	32220	50	1	39092385	16399	5.22	1.16	12	0.07	8032.00	36191.00	49050	20230824	-14.48	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	48900	-14.21	20231115	37550	11.72	20240530	0.29	N	017800	5000	2122 억	10516502	N	N	83	N	N
5	20240830	130325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	-300	5	-0.71	822481900	19497	48.56	42800	42800	41950	55100	29700	42400	42185.05	26.90	0	-8723	43500	42950	42500	41950	41500	42725	41725	2122	12700	5000	32220	50	1	39092385	16458	5.24	1.16	12	0.05	8032.00	36191.00	49050	20230824	-14.17	37550	20240530	12.12	48500	-13.20	20240716	37550	12.12	20240530	48900	-13.91	20231115	37550	12.12	20240530	0.29	N	017800	5000	2122 억	10516502	N	N	83	N	N
6	20240830	120326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-250	5	-0.59	499331150	11812	29.42	42800	42800	42100	55100	29700	42400	42273.21	26.90	0	-2896	43500	42950	42500	41950	41500	42725	41725	2122	12700	5000	32220	50	1	39092385	16477	5.25	1.16	12	0.03	8032.00	36191.00	49050	20230824	-14.07	37550	20240530	12.25	48500	-13.09	20240716	37550	12.25	20240530	48900	-13.80	20231115	37550	12.25	20240530	0.29	N	017800	5000	2122 억	10516502	N	N	83	N	N
7	20240830	110327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-250	5	-0.59	397493900	9396	23.40	42800	42800	42100	55100	29700	42400	42304.59	26.90	0	-1378	43500	42950	42500	41950	41500	42725	41725	2122	12700	5000	32220	50	1	39092385	16477	5.25	1.16	12	0.02	8032.00	36191.00	49050	20230824	-14.07	37550	20240530	12.25	48500	-13.09	20240716	37550	12.25	20240530	48900	-13.80	20231115	37550	12.25	20240530	0.29	N	017800	5000	2122 억	10516502	N	N	83	N	N
8	20240830	100329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	-100	5	-0.24	278339450	6574	16.37	42800	42800	42100	55100	29700	42400	42339.44	26.90	0	-268	43500	42950	42500	41950	41500	42725	41725	2122	12700	5000	32220	50	1	39092385	16536	5.27	1.17	12	0.02	8032.00	36191.00	49050	20230824	-13.76	37550	20240530	12.65	48500	-12.78	20240716	37550	12.65	20240530	48900	-13.50	20231115	37550	12.65	20240530	0.29	N	017800	5000	2122 억	10516502	N	N	83	N	N
9	20240830	090328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	50	2	0.12	20882950	489	1.22	42800	42800	42400	55100	29700	42400	42705.42	26.90	0	-39	43500	42950	42500	41950	41500	42725	41725	2122	12700	5000	32220	50	1	39092385	16595	5.29	1.17	12	0.00	8032.00	36191.00	49050	20230824	-13.46	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	48900	-13.19	20231115	37550	13.05	20240530	0.29	N	017800	5000	2122 억	10516502	N	N	83	N	N
10	20240829	160328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	-350	5	-0.82	1691342900	39942	113.79	43050	43050	42050	55500	29950	42750	42344.95	26.90	0	732	43650	43200	42850	42400	42050	43025	42225	2122	12750	5000	32490	50	1	39092385	16575	5.28	1.17	12	0.10	8032.00	36191.00	50400	20230823	-15.87	37550	20240530	12.92	48500	-12.58	20240716	37550	12.92	20240530	48900	-13.29	20231115	37550	12.92	20240530	0.28	N	017800	5000	2122 억	10516644	N	N	83	N	N
11	20240829	150330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	-150	5	-0.35	1482101250	35007	99.73	43050	43050	42050	55500	29950	42750	42337.28	26.90	0	-1006	43650	43200	42850	42400	42050	43025	42225	2122	12750	5000	32490	50	1	39092385	16653	5.30	1.18	12	0.09	8032.00	36191.00	50400	20230823	-15.48	37550	20240530	13.45	48500	-12.16	20240716	37550	13.45	20240530	48900	-12.88	20231115	37550	13.45	20240530	0.28	N	017800	5000	2122 억	10516644	N	N	487	N	N
12	20240829	140332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	-250	5	-0.58	1280271200	30251	86.18	43050	43050	42050	55500	29950	42750	42321.62	26.90	0	-194	43650	43200	42850	42400	42050	43025	42225	2122	12750	5000	32490	50	1	39092385	16614	5.29	1.17	12	0.08	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	48900	-13.09	20231115	37550	13.18	20240530	0.28	N	017800	5000	2122 억	10516644	N	N	487	N	N
13	20240829	130331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	-250	5	-0.58	1182965950	27961	79.65	43050	43050	42050	55500	29950	42750	42307.71	26.90	0	-959	43650	43200	42850	42400	42050	43025	42225	2122	12750	5000	32490	50	1	39092385	16614	5.29	1.17	12	0.07	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	48900	-13.09	20231115	37550	13.18	20240530	0.28	N	017800	5000	2122 억	10516644	N	N	487	N	N
14	20240829	120328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42550	-200	5	-0.47	1036941950	24521	69.85	43050	43050	42050	55500	29950	42750	42287.91	26.90	0	-1996	43650	43200	42850	42400	42050	43025	42225	2122	12750	5000	32490	50	1	39092385	16634	5.30	1.18	12	0.06	8032.00	36191.00	50400	20230823	-15.58	37550	20240530	13.32	48500	-12.27	20240716	37550	13.32	20240530	48900	-12.99	20231115	37550	13.32	20240530	0.28	N	017800	5000	2122 억	10516644	N	N	487	N	N
15	20240829	110332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	-300	5	-0.70	965709450	22845	65.08	43050	43050	42050	55500	29950	42750	42272.25	26.90	0	-2843	43650	43200	42850	42400	42050	43025	42225	2122	12750	5000	32490	50	1	39092385	16595	5.29	1.17	12	0.06	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	48900	-13.19	20231115	37550	13.05	20240530	0.28	N	017800	5000	2122 억	10516644	N	N	487	N	N
16	20240829	100330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-550	5	-1.29	465353000	10993	31.32	43050	43050	42100	55500	29950	42750	42331.76	26.90	0	-772	43650	43200	42850	42400	42050	43025	42225	2122	12750	5000	32490	50	1	39092385	16497	5.25	1.17	12	0.03	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	48500	-12.99	20240716	37550	12.38	20240530	48900	-13.70	20231115	37550	12.38	20240530	0.28	N	017800	5000	2122 억	10516644	N	N	487	N	N
17	20240829	090331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	-400	5	-0.94	51114300	1194	3.40	43050	43050	42300	55500	29950	42750	42809.30	26.90	0	254	43650	43200	42850	42400	42050	43025	42225	2122	12750	5000	32490	50	1	39092385	16556	5.27	1.17	12	0.00	8032.00	36191.00	50400	20230823	-15.97	37550	20240530	12.78	48500	-12.68	20240716	37550	12.78	20240530	48900	-13.39	20231115	37550	12.78	20240530	0.28	N	017800	5000	2122 억	10516644	N	N	487	N	N
18	20240828	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42750	-350	5	-0.81	1491108550	34844	61.32	42800	43300	42500	56000	30200	43100	42793.99	26.92	0	-5884	44533	43816	42983	42266	41433	43400	41850	2122	12900	5000	32750	50	1	39092385	16712	5.32	1.18	12	0.09	8032.00	36191.00	50400	20230823	-15.18	37550	20240530	13.85	48500	-11.86	20240716	37550	13.85	20240530	48900	-12.58	20231115	37550	13.85	20240530	0.28	N	017800	5000	2122 억	10523655	N	N	487	N	N
19	20240828	150322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	-500	5	-1.16	1358148950	31730	55.84	42800	43300	42500	56000	30200	43100	42803.29	26.92	0	-5740	44533	43816	42983	42266	41433	43400	41850	2122	12900	5000	32750	50	1	39092385	16653	5.30	1.18	12	0.08	8032.00	36191.00	50400	20230823	-15.48	37550	20240530	13.45	48500	-12.16	20240716	37550	13.45	20240530	48900	-12.88	20231115	37550	13.45	20240530	0.28	N	017800	5000	2122 억	10523655	N	N	391	N	N
20	20240828	140323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42650	-450	5	-1.04	1177351800	27486	48.37	42800	43300	42500	56000	30200	43100	42834.58	26.92	0	-5450	44533	43816	42983	42266	41433	43400	41850	2122	12900	5000	32750	50	1	39092385	16673	5.31	1.18	12	0.07	8032.00	36191.00	50400	20230823	-15.38	37550	20240530	13.58	48500	-12.06	20240716	37550	13.58	20240530	48900	-12.78	20231115	37550	13.58	20240530	0.28	N	017800	5000	2122 억	10523655	N	N	391	N	N
21	20240828	130324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	-500	5	-1.16	1066614400	24889	43.80	42800	43300	42500	56000	30200	43100	42854.83	26.92	0	-4593	44533	43816	42983	42266	41433	43400	41850	2122	12900	5000	32750	50	1	39092385	16653	5.30	1.18	12	0.06	8032.00	36191.00	50400	20230823	-15.48	37550	20240530	13.45	48500	-12.16	20240716	37550	13.45	20240530	48900	-12.88	20231115	37550	13.45	20240530	0.28	N	017800	5000	2122 억	10523655	N	N	391	N	N
22	20240828	120322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	-500	5	-1.16	947813300	22100	38.89	42800	43300	42550	56000	30200	43100	42887.46	26.92	0	-4050	44533	43816	42983	42266	41433	43400	41850	2122	12900	5000	32750	50	1	39092385	16653	5.30	1.18	12	0.06	8032.00	36191.00	50400	20230823	-15.48	37550	20240530	13.45	48500	-12.16	20240716	37550	13.45	20240530	48900	-12.88	20231115	37550	13.45	20240530	0.28	N	017800	5000	2122 억	10523655	N	N	391	N	N
23	20240828	110324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	-500	5	-1.16	825630550	19233	33.85	42800	43300	42600	56000	30200	43100	42927.79	26.92	0	-3388	44533	43816	42983	42266	41433	43400	41850	2122	12900	5000	32750	50	1	39092385	16653	5.30	1.18	12	0.05	8032.00	36191.00	50400	20230823	-15.48	37550	20240530	13.45	48500	-12.16	20240716	37550	13.45	20240530	48900	-12.88	20231115	37550	13.45	20240530	0.28	N	017800	5000	2122 억	10523655	N	N	391	N	N
24	20240828	100333	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-100	5	-0.23	600053000	13958	24.56	42800	43300	42750	56000	30200	43100	42989.88	26.92	0	-2051	44533	43816	42983	42266	41433	43400	41850	2122	12900	5000	32750	50	1	39092385	16810	5.35	1.19	12	0.04	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	48500	-11.34	20240716	37550	14.51	20240530	48900	-12.07	20231115	37550	14.51	20240530	0.28	N	017800	5000	2122 억	10523655	N	N	391	N	N
25	20240828	090328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	-250	5	-0.58	14002100	327	0.58	42800	43300	42750	56000	30200	43100	42818.15	26.92	0	-99	44533	43816	42983	42266	41433	43400	41850	2122	12900	5000	32750	50	1	39092385	16751	5.33	1.18	12	0.00	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	48500	-11.65	20240716	37550	14.11	20240530	48900	-12.37	20231115	37550	14.11	20240530	0.28	N	017800	5000	2122 억	10523655	N	N	391	N	N
26	20240827	160322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43100	-300	5	-0.69	2432881650	56823	146.83	43700	43700	42150	56400	30400	43400	42815.05	26.95	0	-1553	43866	43632	43266	43032	42666	43750	43150	2122	13000	5000	32980	50	1	39092385	16849	5.37	1.19	12	0.15	8032.00	36191.00	50400	20230823	-14.48	37550	20240530	14.78	48500	-11.13	20240716	37550	14.78	20240530	48900	-11.86	20231115	37550	14.78	20240530	0.29	N	017800	5000	2122 억	10533653	N	N	391	N	N
27	20240827	150323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-400	5	-0.92	2138914050	49994	129.19	43700	43700	42150	56400	30400	43400	42783.40	26.95	0	-3389	43866	43632	43266	43032	42666	43750	43150	2122	13000	5000	32980	50	1	39092385	16810	5.35	1.19	12	0.13	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	48500	-11.34	20240716	37550	14.51	20240530	48900	-12.07	20231115	37550	14.51	20240530	0.29	N	017800	5000	2122 억	10533653	N	N	492	N	N
28	20240827	140323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42650	-750	5	-1.73	1638312300	38309	98.99	43700	43700	42150	56400	30400	43400	42765.71	26.95	0	-8419	43866	43632	43266	43032	42666	43750	43150	2122	13000	5000	32980	50	1	39092385	16673	5.31	1.18	12	0.10	8032.00	36191.00	50400	20230823	-15.38	37550	20240530	13.58	48500	-12.06	20240716	37550	13.58	20240530	48900	-12.78	20231115	37550	13.58	20240530	0.29	N	017800	5000	2122 억	10533653	N	N	492	N	N
29	20240827	130323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-1150	5	-2.65	1414871000	33049	85.40	43700	43700	42150	56400	30400	43400	42811.29	26.95	0	-8091	43866	43632	43266	43032	42666	43750	43150	2122	13000	5000	32980	50	1	39092385	16517	5.26	1.17	12	0.08	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	48900	-13.60	20231115	37550	12.52	20240530	0.29	N	017800	5000	2122 억	10533653	N	N	492	N	N
30	20240827	120325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42750	-650	5	-1.50	1025596800	23880	61.71	43700	43700	42650	56400	30400	43400	42947.92	26.95	0	-4516	43866	43632	43266	43032	42666	43750	43150	2122	13000	5000	32980	50	1	39092385	16712	5.32	1.18	12	0.06	8032.00	36191.00	50400	20230823	-15.18	37550	20240530	13.85	48500	-11.86	20240716	37550	13.85	20240530	48900	-12.58	20231115	37550	13.85	20240530	0.29	N	017800	5000	2122 억	10533653	N	N	492	N	N
31	20240827	110325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	-550	5	-1.27	850725450	19787	51.13	43700	43700	42700	56400	30400	43400	42994.14	26.95	0	-3378	43866	43632	43266	43032	42666	43750	43150	2122	13000	5000	32980	50	1	39092385	16751	5.33	1.18	12	0.05	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	48500	-11.65	20240716	37550	14.11	20240530	48900	-12.37	20231115	37550	14.11	20240530	0.29	N	017800	5000	2122 억	10533653	N	N	492	N	N
32	20240827	100323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	-550	5	-1.27	579335550	13450	34.76	43700	43700	42700	56400	30400	43400	43073.25	26.95	0	-5199	43866	43632	43266	43032	42666	43750	43150	2122	13000	5000	32980	50	1	39092385	16751	5.33	1.18	12	0.03	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	48500	-11.65	20240716	37550	14.11	20240530	48900	-12.37	20231115	37550	14.11	20240530	0.29	N	017800	5000	2122 억	10533653	N	N	492	N	N
33	20240827	090322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	100	2	0.23	109907100	2531	6.54	43700	43700	43150	56400	30400	43400	43424.39	26.95	0	-521	43866	43632	43266	43032	42666	43750	43150	2122	13000	5000	32980	50	1	39092385	17005	5.42	1.20	12	0.01	8032.00	36191.00	50400	20230823	-13.69	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	48900	-11.04	20231115	37550	15.85	20240530	0.29	N	017800	5000	2122 억	10533653	N	N	492	N	N
34	20240826	160320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	500	2	1.17	1665056500	38550	101.77	42950	43500	42900	55700	30050	42900	43192.09	26.94	0	6797	43766	43332	42966	42532	42166	43150	42350	2122	12800	5000	32600	50	1	39092385	16966	5.40	1.20	12	0.10	8032.00	36191.00	50400	20230823	-13.89	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	48900	-11.25	20231115	37550	15.58	20240530	0.30	N	017800	5000	2122 억	10529558	N	N	492	N	N
35	20240826	150322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	350	2	0.82	1484493300	34383	90.77	42950	43500	42900	55700	30050	42900	43175.22	26.94	0	6218	43766	43332	42966	42532	42166	43150	42350	2122	12800	5000	32600	50	1	39092385	16907	5.38	1.20	12	0.09	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	48500	-10.82	20240716	37550	15.18	20240530	48900	-11.55	20231115	37550	15.18	20240530	0.30	N	017800	5000	2122 억	10529558	N	N	5	N	N
36	20240826	140323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43450	550	2	1.28	1108163300	25681	67.80	42950	43500	42900	55700	30050	42900	43151.11	26.94	0	6410	43766	43332	42966	42532	42166	43150	42350	2122	12800	5000	32600	50	1	39092385	16986	5.41	1.20	12	0.07	8032.00	36191.00	50400	20230823	-13.79	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	48900	-11.15	20231115	37550	15.71	20240530	0.30	N	017800	5000	2122 억	10529558	N	N	5	N	N
37	20240826	130324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	300	2	0.70	835936850	19398	51.21	42950	43500	42900	55700	30050	42900	43093.98	26.94	0	5179	43766	43332	42966	42532	42166	43150	42350	2122	12800	5000	32600	50	1	39092385	16888	5.38	1.19	12	0.05	8032.00	36191.00	50400	20230823	-14.29	37550	20240530	15.05	48500	-10.93	20240716	37550	15.05	20240530	48900	-11.66	20231115	37550	15.05	20240530	0.30	N	017800	5000	2122 억	10529558	N	N	5	N	N
38	20240826	120322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	150	2	0.35	609142850	14142	37.33	42950	43500	42900	55700	30050	42900	43073.33	26.94	0	2391	43766	43332	42966	42532	42166	43150	42350	2122	12800	5000	32600	50	1	39092385	16829	5.36	1.19	12	0.04	8032.00	36191.00	50400	20230823	-14.58	37550	20240530	14.65	48500	-11.24	20240716	37550	14.65	20240530	48900	-11.96	20231115	37550	14.65	20240530	0.30	N	017800	5000	2122 억	10529558	N	N	5	N	N
39	20240826	110323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43150	250	2	0.58	436213050	10122	26.72	42950	43500	42900	55700	30050	42900	43095.56	26.94	0	2051	43766	43332	42966	42532	42166	43150	42350	2122	12800	5000	32600	50	1	39092385	16868	5.37	1.19	12	0.03	8032.00	36191.00	50400	20230823	-14.38	37550	20240530	14.91	48500	-11.03	20240716	37550	14.91	20240530	48900	-11.76	20231115	37550	14.91	20240530	0.30	N	017800	5000	2122 억	10529558	N	N	5	N	N
40	20240826	100323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	350	2	0.82	291301750	6760	17.85	42950	43500	42900	55700	30050	42900	43092.00	26.94	0	812	43766	43332	42966	42532	42166	43150	42350	2122	12800	5000	32600	50	1	39092385	16907	5.38	1.20	12	0.02	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	48500	-10.82	20240716	37550	15.18	20240530	48900	-11.55	20231115	37550	15.18	20240530	0.30	N	017800	5000	2122 억	10529558	N	N	5	N	N
41	20240826	090321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	350	2	0.82	26990550	625	1.65	42950	43500	42950	55700	30050	42900	43185.34	26.94	0	-15	43766	43332	42966	42532	42166	43150	42350	2122	12800	5000	32600	50	1	39092385	16907	5.38	1.20	12	0.00	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	48500	-10.82	20240716	37550	15.18	20240530	48900	-11.55	20231115	37550	15.18	20240530	0.30	N	017800	5000	2122 억	10529558	N	N	5	N	N
42	20240823	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	-200	5	-0.46	1627064700	37817	46.08	43300	43400	42600	56000	30200	43100	43024.83	26.94	0	1143	44400	43750	43300	42650	42200	43525	42425	2122	12900	5000	32750	50	1	39092385	16771	5.34	1.19	12	0.10	8032.00	36191.00	50400	20230823	-14.88	37550	20240530	14.25	48500	-11.55	20240716	37550	14.25	20240530	50400	-14.88	20230823	37550	14.25	20240530	0.30	N	017800	5000	2122 억	10531088	N	N	5	N	N
43	20240823	150322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-100	5	-0.23	1454029500	33789	41.18	43300	43400	42600	56000	30200	43100	43032.62	26.94	0	1769	44400	43750	43300	42650	42200	43525	42425	2122	12900	5000	32750	50	1	39092385	16810	5.35	1.19	12	0.09	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	48500	-11.34	20240716	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.30	N	017800	5000	2122 억	10531088	N	N	143	N	N
44	20240823	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43150	50	2	0.12	1258170550	29252	35.65	43300	43400	42600	56000	30200	43100	43011.42	26.94	0	1657	44400	43750	43300	42650	42200	43525	42425	2122	12900	5000	32750	50	1	39092385	16868	5.37	1.19	12	0.07	8032.00	36191.00	50400	20230823	-14.38	37550	20240530	14.91	48500	-11.03	20240716	37550	14.91	20240530	50400	-14.38	20230823	37550	14.91	20240530	0.30	N	017800	5000	2122 억	10531088	N	N	143	N	N
45	20240823	130322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	150	2	0.35	1114856750	25939	31.61	43300	43400	42600	56000	30200	43100	42979.92	26.94	0	-460	44400	43750	43300	42650	42200	43525	42425	2122	12900	5000	32750	50	1	39092385	16907	5.38	1.20	12	0.07	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	48500	-10.82	20240716	37550	15.18	20240530	50400	-14.19	20230823	37550	15.18	20240530	0.30	N	017800	5000	2122 억	10531088	N	N	143	N	N
46	20240823	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42950	-150	5	-0.35	879530350	20487	24.97	43300	43400	42600	56000	30200	43100	42931.09	26.94	0	-2669	44400	43750	43300	42650	42200	43525	42425	2122	12900	5000	32750	50	1	39092385	16790	5.35	1.19	12	0.05	8032.00	36191.00	50400	20230823	-14.78	37550	20240530	14.38	48500	-11.44	20240716	37550	14.38	20240530	50400	-14.78	20230823	37550	14.38	20240530	0.30	N	017800	5000	2122 억	10531088	N	N	143	N	N
47	20240823	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	-50	5	-0.12	772732900	18004	21.94	43300	43400	42600	56000	30200	43100	42920.01	26.94	0	-1534	44400	43750	43300	42650	42200	43525	42425	2122	12900	5000	32750	50	1	39092385	16829	5.36	1.19	12	0.05	8032.00	36191.00	50400	20230823	-14.58	37550	20240530	14.65	48500	-11.24	20240716	37550	14.65	20240530	50400	-14.58	20230823	37550	14.65	20240530	0.30	N	017800	5000	2122 억	10531088	N	N	143	N	N
48	20240823	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	-250	5	-0.58	521745650	12159	14.82	43300	43400	42600	56000	30200	43100	42910.15	26.94	0	-2085	44400	43750	43300	42650	42200	43525	42425	2122	12900	5000	32750	50	1	39092385	16751	5.33	1.18	12	0.03	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	48500	-11.65	20240716	37550	14.11	20240530	50400	-14.98	20230823	37550	14.11	20240530	0.30	N	017800	5000	2122 억	10531088	N	N	143	N	N
49	20240823	090322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	300	2	0.70	14333900	331	0.40	43300	43400	43300	56000	30200	43100	43308.62	26.94	0	156	44400	43750	43300	42650	42200	43525	42425	2122	12900	5000	32750	50	1	39092385	16966	5.40	1.20	12	0.00	8032.00	36191.00	50400	20230823	-13.89	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	50400	-13.89	20230823	37550	15.58	20240530	0.30	N	017800	5000	2122 억	10531088	N	N	143	N	N
50	20240822	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43100	-750	5	-1.71	3546619750	82021	189.41	43850	43950	42850	57000	30700	43850	43235.69	26.87	0	14738	44316	44082	43616	43382	42916	44200	43500	2122	13150	5000	33320	50	1	39092385	16849	5.37	1.19	12	0.21	8032.00	36191.00	50400	20230823	-14.48	37550	20240530	14.78	48500	-11.13	20240716	37550	14.78	20240530	50400	-14.48	20230823	37550	14.78	20240530	0.30	N	017800	5000	2122 억	10503432	N	N	143	N	N
51	20240822	150322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42950	-900	5	-2.05	3201114400	73985	170.85	43850	43950	42900	57000	30700	43850	43262.07	26.87	0	11705	44316	44082	43616	43382	42916	44200	43500	2122	13150	5000	33320	50	1	39092385	16790	5.35	1.19	12	0.19	8032.00	36191.00	50400	20230823	-14.78	37550	20240530	14.38	48500	-11.44	20240716	37550	14.38	20240530	50400	-14.78	20230823	37550	14.38	20240530	0.30	N	017800	5000	2122 억	10503432	N	N	13	N	N
52	20240822	140323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	-800	5	-1.82	2127139550	49046	113.26	43850	43950	43000	57000	30700	43850	43364.05	26.87	0	2295	44316	44082	43616	43382	42916	44200	43500	2122	13150	5000	33320	50	1	39092385	16829	5.36	1.19	12	0.13	8032.00	36191.00	50400	20230823	-14.58	37550	20240530	14.65	48500	-11.24	20240716	37550	14.65	20240530	50400	-14.58	20230823	37550	14.65	20240530	0.30	N	017800	5000	2122 억	10503432	N	N	13	N	N
53	20240822	130321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43700	-150	5	-0.34	1208716600	27806	64.21	43850	43950	43250	57000	30700	43850	43460.81	26.87	0	1072	44316	44082	43616	43382	42916	44200	43500	2122	13150	5000	33320	50	1	39092385	17083	5.44	1.21	12	0.07	8032.00	36191.00	50400	20230823	-13.29	37550	20240530	16.38	48500	-9.90	20240716	37550	16.38	20240530	50400	-13.29	20230823	37550	16.38	20240530	0.30	N	017800	5000	2122 억	10503432	N	N	13	N	N
54	20240822	120325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43450	-400	5	-0.91	771896500	17733	40.95	43850	43950	43250	57000	30700	43850	43516.99	26.87	0	-1334	44316	44082	43616	43382	42916	44200	43500	2122	13150	5000	33320	50	1	39092385	16986	5.41	1.20	12	0.05	8032.00	36191.00	50400	20230823	-13.79	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	50400	-13.79	20230823	37550	15.71	20240530	0.30	N	017800	5000	2122 억	10503432	N	N	13	N	N
55	20240822	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	-300	5	-0.68	660641800	15172	35.04	43850	43950	43250	57000	30700	43850	43530.21	26.87	0	-1629	44316	44082	43616	43382	42916	44200	43500	2122	13150	5000	33320	50	1	39092385	17025	5.42	1.20	12	0.04	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.30	N	017800	5000	2122 억	10503432	N	N	13	N	N
56	20240822	100321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	-350	5	-0.80	385367000	8835	20.40	43850	43950	43400	57000	30700	43850	43600.43	26.87	0	-957	44316	44082	43616	43382	42916	44200	43500	2122	13150	5000	33320	50	1	39092385	17005	5.42	1.20	12	0.02	8032.00	36191.00	50400	20230823	-13.69	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	50400	-13.69	20230823	37550	15.85	20240530	0.30	N	017800	5000	2122 억	10503432	N	N	13	N	N
57	20240822	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	100	2	0.23	82273300	1876	4.33	43850	43950	43800	57000	30700	43850	43858.59	26.87	0	-852	44316	44082	43616	43382	42916	44200	43500	2122	13150	5000	33320	50	1	39092385	17181	5.47	1.21	12	0.00	8032.00	36191.00	50400	20230823	-12.80	37550	20240530	17.04	48500	-9.38	20240716	37550	17.04	20240530	50400	-12.80	20230823	37550	17.04	20240530	0.30	N	017800	5000	2122 억	10503432	N	N	13	N	N
58	20240821	160320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43850	650	2	1.50	1882881700	43149	100.09	43600	43850	43150	56100	30250	43200	43636.73	26.84	0	9630	44133	43666	43383	42916	42633	43525	42775	2122	12900	5000	32830	50	1	39092385	17142	5.46	1.21	12	0.11	8032.00	36191.00	50400	20230823	-13.00	37550	20240530	16.78	48500	-9.59	20240716	37550	16.78	20240530	50400	-13.00	20230823	37550	16.78	20240530	0.31	N	017800	5000	2122 억	10492433	N	N	13	N	N
59	20240821	150323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	550	2	1.27	1736659850	39812	92.35	43600	43800	43150	56100	30250	43200	43621.52	26.84	0	9665	44133	43666	43383	42916	42633	43525	42775	2122	12900	5000	32830	50	1	39092385	17103	5.45	1.21	12	0.10	8032.00	36191.00	50400	20230823	-13.19	37550	20240530	16.51	48500	-9.79	20240716	37550	16.51	20240530	50400	-13.19	20230823	37550	16.51	20240530	0.31	N	017800	5000	2122 억	10492433	N	N	2380	N	N
60	20240821	140320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	450	2	1.04	1554261950	35641	82.67	43600	43800	43150	56100	30250	43200	43608.82	26.84	0	7899	44133	43666	43383	42916	42633	43525	42775	2122	12900	5000	32830	50	1	39092385	17064	5.43	1.21	12	0.09	8032.00	36191.00	50400	20230823	-13.39	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	50400	-13.39	20230823	37550	16.25	20240530	0.31	N	017800	5000	2122 억	10492433	N	N	2380	N	N
61	20240821	130321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43800	600	2	1.39	1345047450	30858	71.58	43600	43800	43150	56100	30250	43200	43588.29	26.84	0	5882	44133	43666	43383	42916	42633	43525	42775	2122	12900	5000	32830	50	1	39092385	17122	5.45	1.21	12	0.08	8032.00	36191.00	50400	20230823	-13.10	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	50400	-13.10	20230823	37550	16.64	20240530	0.31	N	017800	5000	2122 억	10492433	N	N	2380	N	N
62	20240821	120324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	300	2	0.69	1018217550	23378	54.23	43600	43800	43150	56100	30250	43200	43554.52	26.84	0	3419	44133	43666	43383	42916	42633	43525	42775	2122	12900	5000	32830	50	1	39092385	17005	5.42	1.20	12	0.06	8032.00	36191.00	50400	20230823	-13.69	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	50400	-13.69	20230823	37550	15.85	20240530	0.31	N	017800	5000	2122 억	10492433	N	N	2380	N	N
63	20240821	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	350	2	0.81	752926900	17301	40.13	43600	43750	43150	56100	30250	43200	43519.27	26.84	0	1339	44133	43666	43383	42916	42633	43525	42775	2122	12900	5000	32830	50	1	39092385	17025	5.42	1.20	12	0.04	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.31	N	017800	5000	2122 억	10492433	N	N	2380	N	N
64	20240821	100322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	350	2	0.81	507310500	11662	27.05	43600	43750	43150	56100	30250	43200	43501.16	26.84	0	1487	44133	43666	43383	42916	42633	43525	42775	2122	12900	5000	32830	50	1	39092385	17025	5.42	1.20	12	0.03	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.31	N	017800	5000	2122 억	10492433	N	N	2380	N	N
65	20240821	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	0	3	0.00	20770900	477	1.11	43600	43700	43200	56100	30250	43200	43544.86	26.84	0	114	44133	43666	43383	42916	42633	43525	42775	2122	12900	5000	32830	50	1	39092385	16888	5.38	1.19	12	0.00	8032.00	36191.00	50400	20230823	-14.29	37550	20240530	15.05	48500	-10.93	20240716	37550	15.05	20240530	50400	-14.29	20230823	37550	15.05	20240530	0.31	N	017800	5000	2122 억	10492433	N	N	2380	N	N
66	20240820	160316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	-150	5	-0.35	1870691600	43108	77.68	43750	43850	43100	56300	30350	43350	43395.48	26.80	0	2943	44216	43782	43366	42932	42516	43575	42725	2122	12950	5000	32940	50	1	39092385	16888	5.38	1.19	12	0.11	8032.00	36191.00	50400	20230823	-14.29	37550	20240530	15.05	48500	-10.93	20240716	37550	15.05	20240530	50400	-14.29	20230823	37550	15.05	20240530	0.31	N	017800	5000	2122 억	10478683	N	N	2380	N	N
67	20240820	150320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	-150	5	-0.35	1662653750	38294	69.01	43750	43850	43200	56300	30350	43350	43418.13	26.80	0	1866	44216	43782	43366	42932	42516	43575	42725	2122	12950	5000	32940	50	1	39092385	16888	5.38	1.19	12	0.10	8032.00	36191.00	50400	20230823	-14.29	37550	20240530	15.05	48500	-10.93	20240716	37550	15.05	20240530	50400	-14.29	20230823	37550	15.05	20240530	0.31	N	017800	5000	2122 억	10478683	N	N	886	N	N
68	20240820	140321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	50	2	0.12	1284497450	29555	53.26	43750	43850	43300	56300	30350	43350	43461.26	26.80	0	1693	44216	43782	43366	42932	42516	43575	42725	2122	12950	5000	32940	50	1	39092385	16966	5.40	1.20	12	0.08	8032.00	36191.00	50400	20230823	-13.89	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	50400	-13.89	20230823	37550	15.58	20240530	0.31	N	017800	5000	2122 억	10478683	N	N	886	N	N
69	20240820	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43350	0	3	0.00	1162794050	26749	48.20	43750	43850	43300	56300	30350	43350	43470.56	26.80	0	527	44216	43782	43366	42932	42516	43575	42725	2122	12950	5000	32940	50	1	39092385	16947	5.40	1.20	12	0.07	8032.00	36191.00	50400	20230823	-13.99	37550	20240530	15.45	48500	-10.62	20240716	37550	15.45	20240530	50400	-13.99	20230823	37550	15.45	20240530	0.31	N	017800	5000	2122 억	10478683	N	N	886	N	N
70	20240820	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	50	2	0.12	849181250	19520	35.18	43750	43850	43300	56300	30350	43350	43503.14	26.80	0	-319	44216	43782	43366	42932	42516	43575	42725	2122	12950	5000	32940	50	1	39092385	16966	5.40	1.20	12	0.05	8032.00	36191.00	50400	20230823	-13.89	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	50400	-13.89	20230823	37550	15.58	20240530	0.31	N	017800	5000	2122 억	10478683	N	N	886	N	N
71	20240820	110319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	250	2	0.58	736407950	16929	30.51	43750	43850	43300	56300	30350	43350	43499.79	26.80	0	-653	44216	43782	43366	42932	42516	43575	42725	2122	12950	5000	32940	50	1	39092385	17044	5.43	1.20	12	0.04	8032.00	36191.00	50400	20230823	-13.49	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	50400	-13.49	20230823	37550	16.11	20240530	0.31	N	017800	5000	2122 억	10478683	N	N	886	N	N
72	20240820	100318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	300	2	0.69	437834800	10060	18.13	43750	43850	43300	56300	30350	43350	43522.35	26.80	0	-90	44216	43782	43366	42932	42516	43575	42725	2122	12950	5000	32940	50	1	39092385	17064	5.43	1.21	12	0.03	8032.00	36191.00	50400	20230823	-13.39	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	50400	-13.39	20230823	37550	16.25	20240530	0.31	N	017800	5000	2122 억	10478683	N	N	886	N	N
73	20240820	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	300	2	0.69	27491900	628	1.13	43750	43850	43500	56300	30350	43350	43776.91	26.80	0	-78	44216	43782	43366	42932	42516	43575	42725	2122	12950	5000	32940	50	1	39092385	17064	5.43	1.21	12	0.00	8032.00	36191.00	50400	20230823	-13.39	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	50400	-13.39	20230823	37550	16.25	20240530	0.31	N	017800	5000	2122 억	10478683	N	N	886	N	N
74	20240819	160316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43350	150	2	0.35	2405152500	55481	56.72	43700	43800	42950	56100	30250	43200	43350.92	26.79	0	-2467	44633	43916	43183	42466	41733	44275	42825	2122	12900	5000	32830	50	1	39092385	16947	5.40	1.20	12	0.14	8032.00	36191.00	50400	20230823	-13.99	37550	20240530	15.45	48500	-10.62	20240716	37550	15.45	20240530	50400	-13.99	20230823	37550	15.45	20240530	0.31	N	017800	5000	2122 억	10472861	N	N	886	N	N
75	20240819	150317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43150	-50	5	-0.12	2094804150	48307	49.38	43700	43800	42950	56100	30250	43200	43364.41	26.79	0	-2285	44633	43916	43183	42466	41733	44275	42825	2122	12900	5000	32830	50	1	39092385	16868	5.37	1.19	12	0.12	8032.00	36191.00	50400	20230823	-14.38	37550	20240530	14.91	48500	-11.03	20240716	37550	14.91	20240530	50400	-14.38	20230823	37550	14.91	20240530	0.31	N	017800	5000	2122 억	10472861	N	N	487	N	N
76	20240819	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	0	3	0.00	1829219250	42142	43.08	43700	43800	42950	56100	30250	43200	43406.09	26.79	0	-532	44633	43916	43183	42466	41733	44275	42825	2122	12900	5000	32830	50	1	39092385	16888	5.38	1.19	12	0.11	8032.00	36191.00	50400	20230823	-14.29	37550	20240530	15.05	48500	-10.93	20240716	37550	15.05	20240530	50400	-14.29	20230823	37550	15.05	20240530	0.31	N	017800	5000	2122 억	10472861	N	N	487	N	N
77	20240819	130317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43350	150	2	0.35	1535834950	35359	36.15	43700	43800	42950	56100	30250	43200	43435.48	26.79	0	-72	44633	43916	43183	42466	41733	44275	42825	2122	12900	5000	32830	50	1	39092385	16947	5.40	1.20	12	0.09	8032.00	36191.00	50400	20230823	-13.99	37550	20240530	15.45	48500	-10.62	20240716	37550	15.45	20240530	50400	-13.99	20230823	37550	15.45	20240530	0.31	N	017800	5000	2122 억	10472861	N	N	487	N	N
78	20240819	120316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	200	2	0.46	1196082300	27537	28.15	43700	43800	42950	56100	30250	43200	43435.47	26.79	0	778	44633	43916	43183	42466	41733	44275	42825	2122	12900	5000	32830	50	1	39092385	16966	5.40	1.20	12	0.07	8032.00	36191.00	50400	20230823	-13.89	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	50400	-13.89	20230823	37550	15.58	20240530	0.31	N	017800	5000	2122 억	10472861	N	N	487	N	N
79	20240819	110317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	300	2	0.69	948108350	21820	22.31	43700	43800	42950	56100	30250	43200	43451.36	26.79	0	92	44633	43916	43183	42466	41733	44275	42825	2122	12900	5000	32830	50	1	39092385	17005	5.42	1.20	12	0.06	8032.00	36191.00	50400	20230823	-13.69	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	50400	-13.69	20230823	37550	15.85	20240530	0.31	N	017800	5000	2122 억	10472861	N	N	487	N	N
80	20240819	100317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43350	150	2	0.35	543441850	12527	12.81	43700	43800	42950	56100	30250	43200	43381.66	26.79	0	132	44633	43916	43183	42466	41733	44275	42825	2122	12900	5000	32830	50	1	39092385	16947	5.40	1.20	12	0.03	8032.00	36191.00	50400	20230823	-13.99	37550	20240530	15.45	48500	-10.62	20240716	37550	15.45	20240530	50400	-13.99	20230823	37550	15.45	20240530	0.31	N	017800	5000	2122 억	10472861	N	N	487	N	N
81	20240819	090317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43700	500	2	1.16	54991850	1258	1.29	43700	43800	43650	56100	30250	43200	43714.12	26.79	0	355	44633	43916	43183	42466	41733	44275	42825	2122	12900	5000	32830	50	1	39092385	17083	5.44	1.21	12	0.00	8032.00	36191.00	50400	20230823	-13.29	37550	20240530	16.38	48500	-9.90	20240716	37550	16.38	20240530	50400	-13.29	20230823	37550	16.38	20240530	0.31	N	017800	5000	2122 억	10472861	N	N	487	N	N
82	20240816	160314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	750	2	1.77	4218561500	97806	366.96	43000	43900	42450	55100	29750	42450	43131.89	26.70	0	5886	42883	42666	42433	42216	41983	42775	42325	2122	12650	5000	32260	50	1	39092385	16888	5.38	1.19	12	0.25	8032.00	36191.00	50400	20230823	-14.29	37550	20240530	15.05	48500	-10.93	20240716	37550	15.05	20240530	50400	-14.29	20230823	37550	15.05	20240530	0.31	N	017800	5000	2122 억	10438014	N	N	487	N	N
83	20240816	150317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	1100	2	2.59	3967107550	91995	345.16	43000	43900	42450	55100	29750	42450	43123.08	26.70	0	6163	42883	42666	42433	42216	41983	42775	42325	2122	12650	5000	32260	50	1	39092385	17025	5.42	1.20	12	0.24	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.31	N	017800	5000	2122 억	10438014	N	N	240	N	N
84	20240816	140317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43450	1000	2	2.36	3604878900	83657	313.87	43000	43900	42450	55100	29750	42450	43091.18	26.70	0	7556	42883	42666	42433	42216	41983	42775	42325	2122	12650	5000	32260	50	1	39092385	16986	5.41	1.20	12	0.21	8032.00	36191.00	50400	20230823	-13.79	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	50400	-13.79	20230823	37550	15.71	20240530	0.31	N	017800	5000	2122 억	10438014	N	N	240	N	N
85	20240816	130319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	1100	2	2.59	3011194000	70050	262.82	43000	43650	42450	55100	29750	42450	42986.35	26.70	0	7657	42883	42666	42433	42216	41983	42775	42325	2122	12650	5000	32260	50	1	39092385	17025	5.42	1.20	12	0.18	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.31	N	017800	5000	2122 억	10438014	N	N	240	N	N
86	20240816	120317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	750	2	1.77	2409240350	56157	210.70	43000	43250	42450	55100	29750	42450	42901.87	26.70	0	6211	42883	42666	42433	42216	41983	42775	42325	2122	12650	5000	32260	50	1	39092385	16888	5.38	1.19	12	0.14	8032.00	36191.00	50400	20230823	-14.29	37550	20240530	15.05	48500	-10.93	20240716	37550	15.05	20240530	50400	-14.29	20230823	37550	15.05	20240530	0.31	N	017800	5000	2122 억	10438014	N	N	240	N	N
87	20240816	110318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	450	2	1.06	1995739000	46557	174.68	43000	43150	42450	55100	29750	42450	42866.57	26.70	0	4247	42883	42666	42433	42216	41983	42775	42325	2122	12650	5000	32260	50	1	39092385	16771	5.34	1.19	12	0.12	8032.00	36191.00	50400	20230823	-14.88	37550	20240530	14.25	48500	-11.55	20240716	37550	14.25	20240530	50400	-14.88	20230823	37550	14.25	20240530	0.31	N	017800	5000	2122 억	10438014	N	N	240	N	N
88	20240816	100316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	400	2	0.94	1061211100	24828	93.15	43000	43050	42450	55100	29750	42450	42742.51	26.70	0	1340	42883	42666	42433	42216	41983	42775	42325	2122	12650	5000	32260	50	1	39092385	16751	5.33	1.18	12	0.06	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	48500	-11.65	20240716	37550	14.11	20240530	50400	-14.98	20230823	37550	14.11	20240530	0.31	N	017800	5000	2122 억	10438014	N	N	240	N	N
89	20240816	090316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	550	2	1.30	137444450	3201	12.01	43000	43000	42750	55100	29750	42450	42937.97	26.70	0	518	42883	42666	42433	42216	41983	42775	42325	2122	12650	5000	32260	50	1	39092385	16810	5.35	1.19	12	0.01	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	48500	-11.34	20240716	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.31	N	017800	5000	2122 억	10438014	N	N	240	N	N
90	20240814	160317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	350	2	0.83	1129896150	26629	71.08	42350	42650	42200	54700	29500	42100	42430.97	26.69	0	5042	43033	42566	42333	41866	41633	42450	41750	2122	12600	5000	31990	50	1	39092385	16595	5.29	1.17	12	0.07	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.30	N	017800	5000	2122 억	10434849	N	N	240	N	N
91	20240814	150317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	350	2	0.83	1035305250	24402	65.14	42350	42650	42200	54700	29500	42100	42427.07	26.69	0	4315	43033	42566	42333	41866	41633	42450	41750	2122	12600	5000	31990	50	1	39092385	16595	5.29	1.17	12	0.06	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.30	N	017800	5000	2122 억	10434849	N	N	293	N	N
92	20240814	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	200	2	0.48	896415400	21129	56.40	42350	42650	42200	54700	29500	42100	42425.83	26.69	0	4032	43033	42566	42333	41866	41633	42450	41750	2122	12600	5000	31990	50	1	39092385	16536	5.27	1.17	12	0.05	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	48500	-12.78	20240716	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.30	N	017800	5000	2122 억	10434849	N	N	293	N	N
93	20240814	130318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	150	2	0.36	811041250	19111	51.01	42350	42650	42200	54700	29500	42100	42438.45	26.69	0	3536	43033	42566	42333	41866	41633	42450	41750	2122	12600	5000	31990	50	1	39092385	16517	5.26	1.17	12	0.05	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.30	N	017800	5000	2122 억	10434849	N	N	293	N	N
94	20240814	120317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42550	450	2	1.07	647904800	15257	40.73	42350	42650	42200	54700	29500	42100	42466.07	26.69	0	2441	43033	42566	42333	41866	41633	42450	41750	2122	12600	5000	31990	50	1	39092385	16634	5.30	1.18	12	0.04	8032.00	36191.00	50400	20230823	-15.58	37550	20240530	13.32	48500	-12.27	20240716	37550	13.32	20240530	50400	-15.58	20230823	37550	13.32	20240530	0.30	N	017800	5000	2122 억	10434849	N	N	293	N	N
95	20240814	110315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	400	2	0.95	537071900	12646	33.76	42350	42650	42200	54700	29500	42100	42469.71	26.69	0	1711	43033	42566	42333	41866	41633	42450	41750	2122	12600	5000	31990	50	1	39092385	16614	5.29	1.17	12	0.03	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	50400	-15.67	20230823	37550	13.18	20240530	0.30	N	017800	5000	2122 억	10434849	N	N	293	N	N
96	20240814	100315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	500	2	1.19	316988350	7471	19.94	42350	42650	42200	54700	29500	42100	42429.17	26.69	0	666	43033	42566	42333	41866	41633	42450	41750	2122	12600	5000	31990	50	1	39092385	16653	5.30	1.18	12	0.02	8032.00	36191.00	50400	20230823	-15.48	37550	20240530	13.45	48500	-12.16	20240716	37550	13.45	20240530	50400	-15.48	20230823	37550	13.45	20240530	0.30	N	017800	5000	2122 억	10434849	N	N	293	N	N
97	20240814	090346	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	350	2	0.83	27690000	653	1.74	42350	42650	42250	54700	29500	42100	42404.29	26.69	0	173	43033	42566	42333	41866	41633	42450	41750	2122	12600	5000	31990	50	1	39092385	16595	5.29	1.17	12	0.00	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.30	N	017800	5000	2122 억	10434849	N	N	293	N	N
98	20240813	160313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	-400	5	-0.94	1583591850	37455	106.20	42200	42800	42100	55200	29750	42500	42279.97	26.68	0	6590	43100	42800	42450	42150	41800	42950	42300	2122	12700	5000	32300	50	1	39092385	16458	5.24	1.16	12	0.10	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	48500	-13.20	20240716	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.31	N	017800	5000	2122 억	10428510	N	N	293	N	N
99	20240813	150314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-250	5	-0.59	1423789300	33666	95.46	42200	42800	42100	55200	29750	42500	42291.61	26.68	0	6328	43100	42800	42450	42150	41800	42950	42300	2122	12700	5000	32300	50	1	39092385	16517	5.26	1.17	12	0.09	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10428510	N	N	527	N	N
100	20240813	140314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-350	5	-0.82	1204171550	28468	80.72	42200	42800	42100	55200	29750	42500	42299.13	26.68	0	5373	43100	42800	42450	42150	41800	42950	42300	2122	12700	5000	32300	50	1	39092385	16477	5.25	1.16	12	0.07	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	48500	-13.09	20240716	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.31	N	017800	5000	2122 억	10428510	N	N	527	N	N
101	20240813	130315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-250	5	-0.59	1011557900	23908	67.79	42200	42800	42100	55200	29750	42500	42310.44	26.68	0	4833	43100	42800	42450	42150	41800	42950	42300	2122	12700	5000	32300	50	1	39092385	16517	5.26	1.17	12	0.06	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10428510	N	N	527	N	N
102	20240813	120314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	-150	5	-0.35	809299400	19137	54.26	42200	42800	42100	55200	29750	42500	42289.77	26.68	0	3486	43100	42800	42450	42150	41800	42950	42300	2122	12700	5000	32300	50	1	39092385	16556	5.27	1.17	12	0.05	8032.00	36191.00	50400	20230823	-15.97	37550	20240530	12.78	48500	-12.68	20240716	37550	12.78	20240530	50400	-15.97	20230823	37550	12.78	20240530	0.31	N	017800	5000	2122 억	10428510	N	N	527	N	N
103	20240813	110311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-250	5	-0.59	549763500	13006	36.88	42200	42800	42100	55200	29750	42500	42269.99	26.68	0	1294	43100	42800	42450	42150	41800	42950	42300	2122	12700	5000	32300	50	1	39092385	16517	5.26	1.17	12	0.03	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10428510	N	N	527	N	N
104	20240813	100311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-300	5	-0.71	295167400	6971	19.77	42200	42800	42150	55200	29750	42500	42342.19	26.68	0	520	43100	42800	42450	42150	41800	42950	42300	2122	12700	5000	32300	50	1	39092385	16497	5.25	1.17	12	0.02	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	48500	-12.99	20240716	37550	12.38	20240530	50400	-16.27	20230823	37550	12.38	20240530	0.31	N	017800	5000	2122 억	10428510	N	N	527	N	N
105	20240813	090313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	0	3	0.00	26606750	630	1.79	42200	42500	42200	55200	29750	42500	42232.94	26.68	0	-272	43100	42800	42450	42150	41800	42950	42300	2122	12700	5000	32300	50	1	39092385	16614	5.29	1.17	12	0.00	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	50400	-15.67	20230823	37550	13.18	20240530	0.31	N	017800	5000	2122 억	10428510	N	N	527	N	N
106	20240812	160312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	350	2	0.83	1491647550	35256	75.11	42200	42750	42100	54700	29550	42150	42308.67	26.67	0	3961	42983	42566	42083	41666	41183	42775	41875	2122	12550	5000	32030	50	1	39092385	16614	5.29	1.17	12	0.09	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	50400	-15.67	20230823	37550	13.18	20240530	0.31	N	017800	5000	2122 억	10425987	N	N	527	N	N
107	20240812	150314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	100	2	0.24	1379591350	32612	69.47	42200	42750	42100	54700	29550	42150	42303.18	26.67	0	2740	42983	42566	42083	41666	41183	42775	41875	2122	12550	5000	32030	50	1	39092385	16517	5.26	1.17	12	0.08	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10425987	N	N	156	N	N
108	20240812	140312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	100	2	0.24	1007095350	23810	50.72	42200	42750	42100	54700	29550	42150	42297.16	26.67	0	1933	42983	42566	42083	41666	41183	42775	41875	2122	12550	5000	32030	50	1	39092385	16517	5.26	1.17	12	0.06	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10425987	N	N	156	N	N
109	20240812	130310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	150	2	0.36	878049150	20761	44.23	42200	42750	42100	54700	29550	42150	42293.20	26.67	0	1256	42983	42566	42083	41666	41183	42775	41875	2122	12550	5000	32030	50	1	39092385	16536	5.27	1.17	12	0.05	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	48500	-12.78	20240716	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.31	N	017800	5000	2122 억	10425987	N	N	156	N	N
110	20240812	120310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	0	3	0.00	752136250	17776	37.87	42200	42750	42150	54700	29550	42150	42311.90	26.67	0	1205	42983	42566	42083	41666	41183	42775	41875	2122	12550	5000	32030	50	1	39092385	16477	5.25	1.16	12	0.05	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	48500	-13.09	20240716	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.31	N	017800	5000	2122 억	10425987	N	N	156	N	N
111	20240812	110310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	100	2	0.24	637474950	15058	32.08	42200	42750	42150	54700	29550	42150	42334.64	26.67	0	899	42983	42566	42083	41666	41183	42775	41875	2122	12550	5000	32030	50	1	39092385	16517	5.26	1.17	12	0.04	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10425987	N	N	156	N	N
112	20240812	100308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	150	2	0.36	408321300	9635	20.53	42200	42750	42150	54700	29550	42150	42378.96	26.67	0	203	42983	42566	42083	41666	41183	42775	41875	2122	12550	5000	32030	50	1	39092385	16536	5.27	1.17	12	0.02	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	48500	-12.78	20240716	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.31	N	017800	5000	2122 억	10425987	N	N	156	N	N
113	20240812	090307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	100	2	0.24	15382900	364	0.78	42200	42450	42200	54700	29550	42150	42260.71	26.67	0	103	42983	42566	42083	41666	41183	42775	41875	2122	12550	5000	32030	50	1	39092385	16517	5.26	1.17	12	0.00	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10425987	N	N	156	N	N
114	20240809	160307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	700	2	1.69	1968779800	46797	46.64	41650	42500	41600	53800	29050	41450	42070.61	26.66	0	4343	43250	42350	41450	40550	39650	42800	41000	2122	12350	5000	31500	50	1	39092385	16477	5.25	1.16	12	0.12	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	48500	-13.09	20240716	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.31	N	017800	5000	2122 억	10423081	N	N	156	N	N
115	20240809	150313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	800	2	1.93	1794083350	42654	42.51	41650	42500	41600	53800	29050	41450	42061.32	26.66	0	4165	43250	42350	41450	40550	39650	42800	41000	2122	12350	5000	31500	50	1	39092385	16517	5.26	1.17	12	0.11	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10423081	N	N	367	N	N
116	20240809	140312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	550	2	1.33	1260211400	29976	29.88	41650	42500	41600	53800	29050	41450	42040.68	26.66	0	767	43250	42350	41450	40550	39650	42800	41000	2122	12350	5000	31500	50	1	39092385	16419	5.23	1.16	12	0.08	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.31	N	017800	5000	2122 억	10423081	N	N	367	N	N
117	20240809	130311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	550	2	1.33	1156247500	27506	27.41	41650	42500	41600	53800	29050	41450	42036.19	26.66	0	1126	43250	42350	41450	40550	39650	42800	41000	2122	12350	5000	31500	50	1	39092385	16419	5.23	1.16	12	0.07	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.31	N	017800	5000	2122 억	10423081	N	N	367	N	N
118	20240809	120311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	800	2	1.93	1006389550	23948	23.87	41650	42500	41600	53800	29050	41450	42023.95	26.66	0	1634	43250	42350	41450	40550	39650	42800	41000	2122	12350	5000	31500	50	1	39092385	16517	5.26	1.17	12	0.06	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.31	N	017800	5000	2122 억	10423081	N	N	367	N	N
119	20240809	110307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	550	2	1.33	882655400	21012	20.94	41650	42500	41600	53800	29050	41450	42007.21	26.66	0	1194	43250	42350	41450	40550	39650	42800	41000	2122	12350	5000	31500	50	1	39092385	16419	5.23	1.16	12	0.05	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.31	N	017800	5000	2122 억	10423081	N	N	367	N	N
120	20240809	100314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	550	2	1.33	543515250	12976	12.93	41650	42200	41600	53800	29050	41450	41886.19	26.66	0	1275	43250	42350	41450	40550	39650	42800	41000	2122	12350	5000	31500	50	1	39092385	16419	5.23	1.16	12	0.03	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.31	N	017800	5000	2122 억	10423081	N	N	367	N	N
121	20240809	090309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	300	2	0.72	179140700	4293	4.28	41650	42100	41600	53800	29050	41450	41728.56	26.66	0	1730	43250	42350	41450	40550	39650	42800	41000	2122	12350	5000	31500	50	1	39092385	16321	5.20	1.15	12	0.01	8032.00	36191.00	50400	20230823	-17.16	37550	20240530	11.19	48500	-13.92	20240716	37550	11.19	20240530	50400	-17.16	20230823	37550	11.19	20240530	0.31	N	017800	5000	2122 억	10423081	N	N	367	N	N
122	20240808	160305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41450	450	2	1.10	4176447000	100325	166.11	41000	42350	40550	53300	28700	41000	41629.18	26.61	0	23514	42466	41732	40966	40232	39466	42100	40600	2122	12300	5000	31160	50	1	39092385	16204	5.16	1.15	12	0.26	8032.00	36191.00	50400	20230823	-17.76	37550	20240530	10.39	48500	-14.54	20240716	37550	10.39	20240530	50400	-17.76	20230823	37550	10.39	20240530	0.31	N	017800	5000	2122 억	10400981	N	N	366	N	N
123	20240808	150309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	700	2	1.71	3087190000	74067	122.64	41000	42350	40550	53300	28700	41000	41681.05	26.61	0	6061	42466	41732	40966	40232	39466	42100	40600	2122	12300	5000	31160	50	1	39092385	16302	5.19	1.15	12	0.19	8032.00	36191.00	50400	20230823	-17.26	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	50400	-17.26	20230823	37550	11.05	20240530	0.31	N	017800	5000	2122 억	10400981	N	N	259	N	N
124	20240808	140309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	950	2	2.32	2313535450	55545	91.97	41000	42350	40550	53300	28700	41000	41651.55	26.61	0	4312	42466	41732	40966	40232	39466	42100	40600	2122	12300	5000	31160	50	1	39092385	16399	5.22	1.16	12	0.14	8032.00	36191.00	50400	20230823	-16.77	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	50400	-16.77	20230823	37550	11.72	20240530	0.31	N	017800	5000	2122 억	10400981	N	N	259	N	N
125	20240808	130310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	1100	2	2.68	2109877350	50681	83.91	41000	42350	40550	53300	28700	41000	41630.54	26.61	0	5639	42466	41732	40966	40232	39466	42100	40600	2122	12300	5000	31160	50	1	39092385	16458	5.24	1.16	12	0.13	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	48500	-13.20	20240716	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.31	N	017800	5000	2122 억	10400981	N	N	259	N	N
126	20240808	120312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	1150	2	2.80	1760748150	42404	70.21	41000	42200	40550	53300	28700	41000	41523.16	26.61	0	4232	42466	41732	40966	40232	39466	42100	40600	2122	12300	5000	31160	50	1	39092385	16477	5.25	1.16	12	0.11	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	48500	-13.09	20240716	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.31	N	017800	5000	2122 억	10400981	N	N	259	N	N
127	20240808	110311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	600	2	1.46	1285603750	31097	51.49	41000	41900	40550	53300	28700	41000	41341.73	26.61	0	1250	42466	41732	40966	40232	39466	42100	40600	2122	12300	5000	31160	50	1	39092385	16262	5.18	1.15	12	0.08	8032.00	36191.00	50400	20230823	-17.46	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	50400	-17.46	20230823	37550	10.79	20240530	0.31	N	017800	5000	2122 억	10400981	N	N	259	N	N
128	20240808	100308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41250	250	2	0.61	657272550	15985	26.47	41000	41450	40550	53300	28700	41000	41118.08	26.61	0	-803	42466	41732	40966	40232	39466	42100	40600	2122	12300	5000	31160	50	1	39092385	16126	5.14	1.14	12	0.04	8032.00	36191.00	50400	20230823	-18.15	37550	20240530	9.85	48500	-14.95	20240716	37550	9.85	20240530	50400	-18.15	20230823	37550	9.85	20240530	0.31	N	017800	5000	2122 억	10400981	N	N	259	N	N
129	20240808	090307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40650	-350	5	-0.85	50604750	1240	2.05	41000	41000	40550	53300	28700	41000	40810.28	26.61	0	-331	42466	41732	40966	40232	39466	42100	40600	2122	12300	5000	31160	50	1	39092385	15891	5.06	1.12	12	0.00	8032.00	36191.00	50400	20230823	-19.35	37550	20240530	8.26	48500	-16.19	20240716	37550	8.26	20240530	50400	-19.35	20230823	37550	8.26	20240530	0.31	N	017800	5000	2122 억	10400981	N	N	259	N	N
130	20240807	160302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41000	300	2	0.74	2477823000	60396	50.66	40250	41700	40200	52900	28500	40700	41026.28	26.54	0	4101	43033	41866	40933	39766	38833	42450	40350	2122	12200	5000	30930	50	1	39092385	16028	5.10	1.13	12	0.15	8032.00	36191.00	50400	20230823	-18.65	37550	20240530	9.19	48500	-15.46	20240716	37550	9.19	20240530	50400	-18.65	20230823	37550	9.19	20240530	0.33	N	017800	5000	2122 억	10374042	N	N	259	N	N
131	20240807	150305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41050	350	2	0.86	2258985050	55060	46.18	40250	41700	40200	52900	28500	40700	41027.70	26.54	0	6242	43033	41866	40933	39766	38833	42450	40350	2122	12200	5000	30930	50	1	39092385	16047	5.11	1.13	12	0.14	8032.00	36191.00	50400	20230823	-18.55	37550	20240530	9.32	48500	-15.36	20240716	37550	9.32	20240530	50400	-18.55	20230823	37550	9.32	20240530	0.33	N	017800	5000	2122 억	10374042	N	N	27	N	N
132	20240807	140309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41250	550	2	1.35	1916926700	46737	39.20	40250	41700	40200	52900	28500	40700	41015.18	26.54	0	5571	43033	41866	40933	39766	38833	42450	40350	2122	12200	5000	30930	50	1	39092385	16126	5.14	1.14	12	0.12	8032.00	36191.00	50400	20230823	-18.15	37550	20240530	9.85	48500	-14.95	20240716	37550	9.85	20240530	50400	-18.15	20230823	37550	9.85	20240530	0.33	N	017800	5000	2122 억	10374042	N	N	27	N	N
133	20240807	130309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	600	2	1.47	1664376000	40607	34.06	40250	41700	40200	52900	28500	40700	40987.42	26.54	0	3111	43033	41866	40933	39766	38833	42450	40350	2122	12200	5000	30930	50	1	39092385	16145	5.14	1.14	12	0.10	8032.00	36191.00	50400	20230823	-18.06	37550	20240530	9.99	48500	-14.85	20240716	37550	9.99	20240530	50400	-18.06	20230823	37550	9.99	20240530	0.33	N	017800	5000	2122 억	10374042	N	N	27	N	N
134	20240807	120309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	700	2	1.72	1372731800	33559	28.15	40250	41700	40200	52900	28500	40700	40905.03	26.54	0	4671	43033	41866	40933	39766	38833	42450	40350	2122	12200	5000	30930	50	1	39092385	16184	5.15	1.14	12	0.09	8032.00	36191.00	50400	20230823	-17.86	37550	20240530	10.25	48500	-14.64	20240716	37550	10.25	20240530	50400	-17.86	20230823	37550	10.25	20240530	0.33	N	017800	5000	2122 억	10374042	N	N	27	N	N
135	20240807	110308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	700	2	1.72	1192406000	29216	24.51	40250	41700	40200	52900	28500	40700	40813.46	26.54	0	4412	43033	41866	40933	39766	38833	42450	40350	2122	12200	5000	30930	50	1	39092385	16184	5.15	1.14	12	0.07	8032.00	36191.00	50400	20230823	-17.86	37550	20240530	10.25	48500	-14.64	20240716	37550	10.25	20240530	50400	-17.86	20230823	37550	10.25	20240530	0.33	N	017800	5000	2122 억	10374042	N	N	27	N	N
136	20240807	100305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41200	500	2	1.23	952986550	23428	19.65	40250	41350	40200	52900	28500	40700	40677.25	26.54	0	2290	43033	41866	40933	39766	38833	42450	40350	2122	12200	5000	30930	50	1	39092385	16106	5.13	1.14	12	0.06	8032.00	36191.00	50400	20230823	-18.25	37550	20240530	9.72	48500	-15.05	20240716	37550	9.72	20240530	50400	-18.25	20230823	37550	9.72	20240530	0.33	N	017800	5000	2122 억	10374042	N	N	27	N	N
137	20240807	090305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40400	-300	5	-0.74	127279150	3159	2.65	40250	40700	40250	52900	28500	40700	40290.96	26.54	0	-1067	43033	41866	40933	39766	38833	42450	40350	2122	12200	5000	30930	50	1	39092385	15793	5.03	1.12	12	0.01	8032.00	36191.00	50400	20230823	-19.84	37550	20240530	7.59	48500	-16.70	20240716	37550	7.59	20240530	50400	-19.84	20230823	37550	7.59	20240530	0.33	N	017800	5000	2122 억	10374042	N	N	27	N	N
138	20240806	160303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40700	950	2	2.39	4880628100	119004	55.68	40250	42100	40000	51600	27850	39750	41012.75	26.53	0	368	43183	41466	40283	38566	37383	40875	37975	2122	11850	5000	30210	50	1	39092385	15911	5.07	1.12	12	0.30	8032.00	36191.00	50400	20230823	-19.25	37550	20240530	8.39	48500	-16.08	20240716	37550	8.39	20240530	50400	-19.25	20230823	37550	8.39	20240530	0.34	N	017800	5000	2122 억	10372575	N	N	27	N	N
139	20240806	150306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40900	1150	2	2.89	4504105550	109764	51.36	40250	42100	40000	51600	27850	39750	41034.46	26.53	0	1991	43183	41466	40283	38566	37383	40875	37975	2122	11850	5000	30210	50	1	39092385	15989	5.09	1.13	12	0.28	8032.00	36191.00	50400	20230823	-18.85	37550	20240530	8.92	48500	-15.67	20240716	37550	8.92	20240530	50400	-18.85	20230823	37550	8.92	20240530	0.34	N	017800	5000	2122 억	10372575	N	N	1113	N	N
140	20240806	140304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40650	900	2	2.26	4165206200	101446	47.46	40250	42100	40000	51600	27850	39750	41058.37	26.53	0	3210	43183	41466	40283	38566	37383	40875	37975	2122	11850	5000	30210	50	1	39092385	15891	5.06	1.12	12	0.26	8032.00	36191.00	50400	20230823	-19.35	37550	20240530	8.26	48500	-16.19	20240716	37550	8.26	20240530	50400	-19.35	20230823	37550	8.26	20240530	0.34	N	017800	5000	2122 억	10372575	N	N	1113	N	N
141	20240806	130305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41150	1400	2	3.52	3821297200	93018	43.52	40250	42100	40000	51600	27850	39750	41081.28	26.53	0	3742	43183	41466	40283	38566	37383	40875	37975	2122	11850	5000	30210	50	1	39092385	16087	5.12	1.14	12	0.24	8032.00	36191.00	50400	20230823	-18.35	37550	20240530	9.59	48500	-15.15	20240716	37550	9.59	20240530	50400	-18.35	20230823	37550	9.59	20240530	0.34	N	017800	5000	2122 억	10372575	N	N	1113	N	N
142	20240806	120306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40900	1150	2	2.89	3468280200	84449	39.51	40250	42100	40000	51600	27850	39750	41069.54	26.53	0	-144	43183	41466	40283	38566	37383	40875	37975	2122	11850	5000	30210	50	1	39092385	15989	5.09	1.13	12	0.22	8032.00	36191.00	50400	20230823	-18.85	37550	20240530	8.92	48500	-15.67	20240716	37550	8.92	20240530	50400	-18.85	20230823	37550	8.92	20240530	0.34	N	017800	5000	2122 억	10372575	N	N	1113	N	N
143	20240806	110305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40950	1200	2	3.02	3280970450	79860	37.36	40250	42100	40000	51600	27850	39750	41084.04	26.53	0	-567	43183	41466	40283	38566	37383	40875	37975	2122	11850	5000	30210	50	1	39092385	16008	5.10	1.13	12	0.20	8032.00	36191.00	50400	20230823	-18.75	37550	20240530	9.05	48500	-15.57	20240716	37550	9.05	20240530	50400	-18.75	20230823	37550	9.05	20240530	0.34	N	017800	5000	2122 억	10372575	N	N	1113	N	N
144	20240806	100302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	2250	2	5.66	2441995150	59388	27.79	40250	42100	40000	51600	27850	39750	41119.36	26.53	0	299	43183	41466	40283	38566	37383	40875	37975	2122	11850	5000	30210	50	1	39092385	16419	5.23	1.16	12	0.15	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.34	N	017800	5000	2122 억	10372575	N	N	1113	N	N
145	20240806	090302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	1550	2	3.90	396121950	9748	4.56	40250	41400	40200	51600	27850	39750	40636.32	26.53	0	2004	43183	41466	40283	38566	37383	40875	37975	2122	11850	5000	30210	50	1	39092385	16145	5.14	1.14	12	0.02	8032.00	36191.00	50400	20230823	-18.06	37550	20240530	9.99	48500	-14.85	20240716	37550	9.99	20240530	50400	-18.06	20230823	37550	9.99	20240530	0.34	N	017800	5000	2122 억	10372575	N	N	1113	N	N
146	20240805	160301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39750	-3350	5	-7.77	8596924000	213101	515.20	41650	42000	39100	56000	30200	43100	40342.83	26.70	0	-69483	43833	43466	42933	42566	42033	43650	42750	2122	12900	5000	32750	50	1	39092385	15539	4.95	1.10	12	0.55	8032.00	36191.00	50400	20230823	-21.13	37550	20240530	5.86	48500	-18.04	20240716	37550	5.86	20240530	50400	-21.13	20230823	37550	5.86	20240530	0.33	N	017800	5000	2122 억	10437102	N	N	1113	N	N
147	20240805	150302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39650	-3450	5	-8.00	7614591300	188259	455.14	41650	42000	39100	56000	30200	43100	40447.42	26.70	0	-63871	43833	43466	42933	42566	42033	43650	42750	2122	12900	5000	32750	50	1	39092385	15500	4.94	1.10	12	0.48	8032.00	36191.00	50400	20230823	-21.33	37550	20240530	5.59	48500	-18.25	20240716	37550	5.59	20240530	50400	-21.33	20230823	37550	5.59	20240530	0.33	N	017800	5000	2122 억	10437102	N	N	113	N	N
148	20240805	140304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	-2900	5	-6.73	6158037100	151797	366.99	41650	42000	39700	56000	30200	43100	40567.58	26.70	0	-46185	43833	43466	42933	42566	42033	43650	42750	2122	12900	5000	32750	50	1	39092385	15715	5.00	1.11	12	0.39	8032.00	36191.00	50400	20230823	-20.24	37550	20240530	7.06	48500	-17.11	20240716	37550	7.06	20240530	50400	-20.24	20230823	37550	7.06	20240530	0.33	N	017800	5000	2122 억	10437102	N	N	113	N	N
149	20240805	130301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39750	-3350	5	-7.77	5534828200	136261	329.43	41650	42000	39750	56000	30200	43100	40619.31	26.70	0	-44691	43833	43466	42933	42566	42033	43650	42750	2122	12900	5000	32750	50	1	39092385	15539	4.95	1.10	12	0.35	8032.00	36191.00	50400	20230823	-21.13	37550	20240530	5.86	48500	-18.04	20240716	37550	5.86	20240530	50400	-21.13	20230823	37550	5.86	20240530	0.33	N	017800	5000	2122 억	10437102	N	N	113	N	N
150	20240805	120302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	-2900	5	-6.73	4677097600	114834	277.62	41650	42000	40000	56000	30200	43100	40729.21	26.70	0	-32439	43833	43466	42933	42566	42033	43650	42750	2122	12900	5000	32750	50	1	39092385	15715	5.00	1.11	12	0.29	8032.00	36191.00	50400	20230823	-20.24	37550	20240530	7.06	48500	-17.11	20240716	37550	7.06	20240530	50400	-20.24	20230823	37550	7.06	20240530	0.33	N	017800	5000	2122 억	10437102	N	N	113	N	N
151	20240805	110307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40550	-2550	5	-5.92	3147351450	76911	185.94	41650	42000	40500	56000	30200	43100	40921.99	26.70	0	-13845	43833	43466	42933	42566	42033	43650	42750	2122	12900	5000	32750	50	1	39092385	15852	5.05	1.12	12	0.20	8032.00	36191.00	50400	20230823	-19.54	37550	20240530	7.99	48500	-16.39	20240716	37550	7.99	20240530	50400	-19.54	20230823	37550	7.99	20240530	0.33	N	017800	5000	2122 억	10437102	N	N	113	N	N
152	20240805	100302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41150	-1950	5	-4.52	2354800000	57469	138.94	41650	42000	40500	56000	30200	43100	40975.13	26.70	0	-7351	43833	43466	42933	42566	42033	43650	42750	2122	12900	5000	32750	50	1	39092385	16087	5.12	1.14	12	0.15	8032.00	36191.00	50400	20230823	-18.35	37550	20240530	9.59	48500	-15.15	20240716	37550	9.59	20240530	50400	-18.35	20230823	37550	9.59	20240530	0.33	N	017800	5000	2122 억	10437102	N	N	113	N	N
153	20240805	090300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40850	-2250	5	-5.22	630254300	15264	36.90	41650	42000	40600	56000	30200	43100	41290.25	26.70	0	-4270	43833	43466	42933	42566	42033	43650	42750	2122	12900	5000	32750	50	1	39092385	15969	5.09	1.13	12	0.04	8032.00	36191.00	50400	20230823	-18.95	37550	20240530	8.79	48500	-15.77	20240716	37550	8.79	20240530	50400	-18.95	20230823	37550	8.79	20240530	0.33	N	017800	5000	2122 억	10437102	N	N	113	N	N
154	20240802	160257	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43100	-400	5	-0.92	1769345450	41314	62.16	43000	43300	42400	56500	30450	43500	42826.60	26.71	3120	-3421	44800	44150	43350	42700	41900	44475	43025	2122	13000	5000	33060	50	1	39092385	16849	5.37	1.19	12	0.11	8032.00	36191.00	50400	20230823	-14.48	37550	20240530	14.78	48500	-11.13	20240716	37550	14.78	20240530	50400	-14.48	20230823	37550	14.78	20240530	0.35	N	017800	5000	2122 억	10441803	N	N	113	N	N
155	20240802	150255	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-500	5	-1.15	1607120150	37542	56.49	43000	43300	42400	56500	30450	43500	42808.59	26.71	3120	-3846	44800	44150	43350	42700	41900	44475	43025	2122	13000	5000	33060	50	1	39092385	16810	5.35	1.19	12	0.10	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	48500	-11.34	20240716	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.35	N	017800	5000	2122 억	10441803	N	N	604	N	N
156	20240802	140259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	-600	5	-1.38	1448985100	33858	50.94	43000	43300	42400	56500	30450	43500	42795.94	26.71	3120	-2916	44800	44150	43350	42700	41900	44475	43025	2122	13000	5000	33060	50	1	39092385	16771	5.34	1.19	12	0.09	8032.00	36191.00	50400	20230823	-14.88	37550	20240530	14.25	48500	-11.55	20240716	37550	14.25	20240530	50400	-14.88	20230823	37550	14.25	20240530	0.35	N	017800	5000	2122 억	10441803	N	N	604	N	N
157	20240802	130258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	-600	5	-1.38	1278411300	29876	44.95	43000	43300	42400	56500	30450	43500	42790.58	26.71	3120	-3098	44800	44150	43350	42700	41900	44475	43025	2122	13000	5000	33060	50	1	39092385	16771	5.34	1.19	12	0.08	8032.00	36191.00	50400	20230823	-14.88	37550	20240530	14.25	48500	-11.55	20240716	37550	14.25	20240530	50400	-14.88	20230823	37550	14.25	20240530	0.35	N	017800	5000	2122 억	10441803	N	N	604	N	N
158	20240802	120259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-500	5	-1.15	1164387700	27216	40.95	43000	43300	42400	56500	30450	43500	42783.20	26.71	3120	-3915	44800	44150	43350	42700	41900	44475	43025	2122	13000	5000	33060	50	1	39092385	16810	5.35	1.19	12	0.07	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	48500	-11.34	20240716	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.35	N	017800	5000	2122 억	10441803	N	N	604	N	N
159	20240802	110259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43100	-400	5	-0.92	870190650	20355	30.63	43000	43300	42400	56500	30450	43500	42750.71	26.71	3120	-2689	44800	44150	43350	42700	41900	44475	43025	2122	13000	5000	33060	50	1	39092385	16849	5.37	1.19	12	0.05	8032.00	36191.00	50400	20230823	-14.48	37550	20240530	14.78	48500	-11.13	20240716	37550	14.78	20240530	50400	-14.48	20230823	37550	14.78	20240530	0.35	N	017800	5000	2122 억	10441803	N	N	604	N	N
160	20240802	100256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42700	-800	5	-1.84	616434500	14424	21.70	43000	43300	42400	56500	30450	43500	42736.72	26.71	3120	-2932	44800	44150	43350	42700	41900	44475	43025	2122	13000	5000	33060	50	1	39092385	16692	5.32	1.18	12	0.04	8032.00	36191.00	50400	20230823	-15.28	37550	20240530	13.72	48500	-11.96	20240716	37550	13.72	20240530	50400	-15.28	20230823	37550	13.72	20240530	0.35	N	017800	5000	2122 억	10441803	N	N	604	N	N
161	20240802	090301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-500	5	-1.15	124750850	2907	4.37	43000	43250	42600	56500	30450	43500	42913.95	26.71	3120	-374	44800	44150	43350	42700	41900	44475	43025	2122	13000	5000	33060	50	1	39092385	16810	5.35	1.19	12	0.01	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	48500	-11.34	20240716	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.35	N	017800	5000	2122 억	10441803	N	N	604	N	N
162	20240801	160256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	850	2	1.99	2884504250	66355	112.14	42550	44000	42550	55400	29900	42650	43470.79	26.66	0	14116	43850	43250	42400	41800	40950	43550	42100	2122	12750	5000	32410	50	1	39092385	17005	5.42	1.20	12	0.17	8032.00	36191.00	50400	20230823	-13.69	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	50400	-13.69	20230823	37550	15.85	20240530	0.34	N	017800	5000	2122 억	10421564	N	N	604	N	N
163	20240801	150301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	950	2	2.23	2684870650	61768	104.39	42550	44000	42550	55400	29900	42650	43467.02	26.66	0	14063	43850	43250	42400	41800	40950	43550	42100	2122	12750	5000	32410	50	1	39092385	17044	5.43	1.20	12	0.16	8032.00	36191.00	50400	20230823	-13.49	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	50400	-13.49	20230823	37550	16.11	20240530	0.34	N	017800	5000	2122 억	10421564	N	N	150	N	N
164	20240801	140302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	1000	2	2.34	2448955800	56359	95.24	42550	44000	42550	55400	29900	42650	43452.79	26.66	0	13906	43850	43250	42400	41800	40950	43550	42100	2122	12750	5000	32410	50	1	39092385	17064	5.43	1.21	12	0.14	8032.00	36191.00	50400	20230823	-13.39	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	50400	-13.39	20230823	37550	16.25	20240530	0.34	N	017800	5000	2122 억	10421564	N	N	150	N	N
165	20240801	130258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	1300	2	3.05	2214418300	51005	86.20	42550	44000	42550	55400	29900	42650	43415.71	26.66	0	13695	43850	43250	42400	41800	40950	43550	42100	2122	12750	5000	32410	50	1	39092385	17181	5.47	1.21	12	0.13	8032.00	36191.00	50400	20230823	-12.80	37550	20240530	17.04	48500	-9.38	20240716	37550	17.04	20240530	50400	-12.80	20230823	37550	17.04	20240530	0.34	N	017800	5000	2122 억	10421564	N	N	150	N	N
166	20240801	120258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43850	1200	2	2.81	1773920050	40973	69.24	42550	43900	42550	55400	29900	42650	43294.85	26.66	0	10888	43850	43250	42400	41800	40950	43550	42100	2122	12750	5000	32410	50	1	39092385	17142	5.46	1.21	12	0.10	8032.00	36191.00	50400	20230823	-13.00	37550	20240530	16.78	48500	-9.59	20240716	37550	16.78	20240530	50400	-13.00	20230823	37550	16.78	20240530	0.34	N	017800	5000	2122 억	10421564	N	N	150	N	N
167	20240801	110259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	650	2	1.52	892726200	20780	35.12	42550	43400	42550	55400	29900	42650	42960.84	26.66	0	6764	43850	43250	42400	41800	40950	43550	42100	2122	12750	5000	32410	50	1	39092385	16927	5.39	1.20	12	0.05	8032.00	36191.00	50400	20230823	-14.09	37550	20240530	15.31	48500	-10.72	20240716	37550	15.31	20240530	50400	-14.09	20230823	37550	15.31	20240530	0.34	N	017800	5000	2122 억	10421564	N	N	150	N	N
168	20240801	100258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	200	2	0.47	479213500	11202	18.93	42550	43050	42550	55400	29900	42650	42779.28	26.66	0	1769	43850	43250	42400	41800	40950	43550	42100	2122	12750	5000	32410	50	1	39092385	16751	5.33	1.18	12	0.03	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	48500	-11.65	20240716	37550	14.11	20240530	50400	-14.98	20230823	37550	14.11	20240530	0.34	N	017800	5000	2122 억	10421564	N	N	150	N	N
169	20240801	090255	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	200	2	0.47	45931450	1079	1.82	42550	42900	42550	55400	29900	42650	42568.54	26.66	0	-90	43850	43250	42400	41800	40950	43550	42100	2122	12750	5000	32410	50	1	39092385	16751	5.33	1.18	12	0.00	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	48500	-11.65	20240716	37550	14.11	20240530	50400	-14.98	20230823	37550	14.11	20240530	0.34	N	017800	5000	2122 억	10421564	N	N	150	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History