KissMeData/241560/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161004	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51000	-400	5	-0.78	16824001600	330163	106.26	51000	51700	50400	66800	36000	51400	50956.65	38.60	0	150609	53933	52666	51833	50566	49733	52250	50150	501	15400	500	38030	100	1	100249166	51127	7.94	1.02	12	0.33	6425.00	50133.00	67000	20230726	-23.88	28000	20220928	82.14	67000	-23.88	20230726	32050	59.13	20230103	67000	-23.88	20230726	28000	82.14	20220928	0.16	Y	241560	500	501 억	38692300	N	N	17867	N	N
3	20230927	151015	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50900	-500	5	-0.97	13746675500	269808	86.83	51000	51700	50400	66800	36000	51400	50949.84	38.60	0	119981	53933	52666	51833	50566	49733	52250	50150	501	15400	500	38030	100	1	100249166	51027	7.92	1.02	12	0.27	6425.00	50133.00	67000	20230726	-24.03	28000	20220928	81.79	67000	-24.03	20230726	32050	58.81	20230103	67000	-24.03	20230726	28000	81.79	20220928	0.16	Y	241560	500	501 억	38692300	N	N	41794	N	N
4	20230927	141016	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50800	-600	5	-1.17	10230791800	200571	64.55	51000	51700	50400	66800	36000	51400	51008.33	38.60	0	87625	53933	52666	51833	50566	49733	52250	50150	501	15400	500	38030	100	1	100249166	50927	7.91	1.01	12	0.20	6425.00	50133.00	67000	20230726	-24.18	28000	20220928	81.43	67000	-24.18	20230726	32050	58.50	20230103	67000	-24.18	20230726	28000	81.43	20220928	0.16	Y	241560	500	501 억	38692300	N	N	41794	N	N
5	20230927	131000	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51100	-300	5	-0.58	8696468200	170447	54.85	51000	51700	50400	66800	36000	51400	51021.54	38.60	0	72379	53933	52666	51833	50566	49733	52250	50150	501	15400	500	38030	100	1	100249166	51227	7.95	1.02	12	0.17	6425.00	50133.00	67000	20230726	-23.73	28000	20220928	82.50	67000	-23.73	20230726	32050	59.44	20230103	67000	-23.73	20230726	28000	82.50	20220928	0.16	Y	241560	500	501 억	38692300	N	N	41794	N	N
6	20230927	121001	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51000	-400	5	-0.78	6386581400	125262	40.31	51000	51700	50400	66800	36000	51400	50985.78	38.60	0	52324	53933	52666	51833	50566	49733	52250	50150	501	15400	500	38030	100	1	100249166	51127	7.94	1.02	12	0.12	6425.00	50133.00	67000	20230726	-23.88	28000	20220928	82.14	67000	-23.88	20230726	32050	59.13	20230103	67000	-23.88	20230726	28000	82.14	20220928	0.16	Y	241560	500	501 억	38692300	N	N	41794	N	N
7	20230927	111010	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51100	-300	5	-0.58	4803202900	94226	30.32	51000	51700	50400	66800	36000	51400	50975.35	38.60	0	38330	53933	52666	51833	50566	49733	52250	50150	501	15400	500	38030	100	1	100249166	51227	7.95	1.02	12	0.09	6425.00	50133.00	67000	20230726	-23.73	28000	20220928	82.50	67000	-23.73	20230726	32050	59.44	20230103	67000	-23.73	20230726	28000	82.50	20220928	0.16	Y	241560	500	501 억	38692300	N	N	41794	N	N
8	20230927	101003	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51000	-400	5	-0.78	3283462300	64378	20.72	51000	51700	50400	66800	36000	51400	51002.86	38.60	0	22928	53933	52666	51833	50566	49733	52250	50150	501	15400	500	38030	100	1	100249166	51127	7.94	1.02	12	0.06	6425.00	50133.00	67000	20230726	-23.88	28000	20220928	82.14	67000	-23.88	20230726	32050	59.13	20230103	67000	-23.88	20230726	28000	82.14	20220928	0.16	Y	241560	500	501 억	38692300	N	N	41794	N	N
9	20230927	091022	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51600	200	2	0.39	785345800	15356	4.94	51000	51700	50600	66800	36000	51400	51142.60	38.60	0	7181	53933	52666	51833	50566	49733	52250	50150	501	15400	500	38030	100	1	100249166	51729	8.03	1.03	12	0.02	6425.00	50133.00	67000	20230726	-22.99	28000	20220928	84.29	67000	-22.99	20230726	32050	61.00	20230103	67000	-22.99	20230726	28000	84.29	20220928	0.16	Y	241560	500	501 억	38692300	N	N	41794	N	N
10	20230926	161002	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51400	-1100	5	-2.10	16008647100	310489	98.19	52000	53100	51000	68200	36800	52500	51559.69	38.49	0	113874	56833	54666	53433	51266	50033	54050	50650	501	15700	500	38850	100	1	100249166	51528	8.00	1.03	12	0.31	6425.00	50133.00	67000	20230726	-23.28	28000	20220928	83.57	67000	-23.28	20230726	32050	60.37	20230103	67000	-23.28	20230726	28000	83.57	20220928	0.16	Y	241560	500	501 억	38583562	N	N	41794	N	N
11	20230926	151000	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51200	-1300	5	-2.48	14390148800	278951	88.21	52000	53100	51000	68200	36800	52500	51586.61	38.49	0	110375	56833	54666	53433	51266	50033	54050	50650	501	15700	500	38850	100	1	100249166	51328	7.97	1.02	12	0.28	6425.00	50133.00	67000	20230726	-23.58	28000	20220928	82.86	67000	-23.58	20230726	32050	59.75	20230103	67000	-23.58	20230726	28000	82.86	20220928	0.16	Y	241560	500	501 억	38583562	N	N	29259	N	N
12	20230926	140954	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51200	-1300	5	-2.48	10590719800	204729	64.74	52000	53100	51100	68200	36800	52500	51730.39	38.49	0	80178	56833	54666	53433	51266	50033	54050	50650	501	15700	500	38850	100	1	100249166	51328	7.97	1.02	12	0.20	6425.00	50133.00	67000	20230726	-23.58	28000	20220928	82.86	67000	-23.58	20230726	32050	59.75	20230103	67000	-23.58	20230726	28000	82.86	20220928	0.16	Y	241560	500	501 억	38583562	N	N	29259	N	N
13	20230926	130958	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51400	-1100	5	-2.10	8908526300	171949	54.38	52000	53100	51200	68200	36800	52500	51809.07	38.49	0	67206	56833	54666	53433	51266	50033	54050	50650	501	15700	500	38850	100	1	100249166	51528	8.00	1.03	12	0.17	6425.00	50133.00	67000	20230726	-23.28	28000	20220928	83.57	67000	-23.28	20230726	32050	60.37	20230103	67000	-23.28	20230726	28000	83.57	20220928	0.16	Y	241560	500	501 억	38583562	N	N	29259	N	N
14	20230926	121005	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51300	-1200	5	-2.29	7014483100	135139	42.74	52000	53100	51200	68200	36800	52500	51905.64	38.49	0	44937	56833	54666	53433	51266	50033	54050	50650	501	15700	500	38850	100	1	100249166	51428	7.98	1.02	12	0.13	6425.00	50133.00	67000	20230726	-23.43	28000	20220928	83.21	67000	-23.43	20230726	32050	60.06	20230103	67000	-23.43	20230726	28000	83.21	20220928	0.16	Y	241560	500	501 억	38583562	N	N	29259	N	N
15	20230926	110959	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51800	-700	5	-1.33	4989582200	95804	30.30	52000	53100	51600	68200	36800	52500	52081.09	38.49	0	30122	56833	54666	53433	51266	50033	54050	50650	501	15700	500	38850	100	1	100249166	51929	8.06	1.03	12	0.10	6425.00	50133.00	67000	20230726	-22.69	28000	20220928	85.00	67000	-22.69	20230726	32050	61.62	20230103	67000	-22.69	20230726	28000	85.00	20220928	0.16	Y	241560	500	501 억	38583562	N	N	29259	N	N
16	20230926	101000	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51900	-600	5	-1.14	3188658500	61036	19.30	52000	53100	51800	68200	36800	52500	52242.21	38.49	0	16246	56833	54666	53433	51266	50033	54050	50650	501	15700	500	38850	100	1	100249166	52029	8.08	1.04	12	0.06	6425.00	50133.00	67000	20230726	-22.54	28000	20220928	85.36	67000	-22.54	20230726	32050	61.93	20230103	67000	-22.54	20230726	28000	85.36	20220928	0.16	Y	241560	500	501 억	38583562	N	N	29259	N	N
17	20230926	091002	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53000	500	2	0.95	630607100	11987	3.79	52000	53100	51900	68200	36800	52500	52607.69	38.49	0	2696	56833	54666	53433	51266	50033	54050	50650	501	15700	500	38850	100	1	100249166	53132	8.25	1.06	12	0.01	6425.00	50133.00	67000	20230726	-20.90	28000	20220928	89.29	67000	-20.90	20230726	32050	65.37	20230103	67000	-20.90	20230726	28000	89.29	20220928	0.16	Y	241560	500	501 억	38583562	N	N	29259	N	N
18	20230925	161001	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52500	-2500	5	-4.55	12261609100	230188	109.63	55500	55600	52200	71500	38500	55000	53268.85	38.37	0	-9201	56600	55800	54700	53900	52800	56200	54300	501	16500	500	40700	100	1	100249166	52631	8.17	1.05	12	0.23	6425.00	50133.00	67000	20230726	-21.64	28000	20220928	87.50	67000	-21.64	20230726	32050	63.81	20230103	67000	-21.64	20230726	28000	87.50	20220928	0.17	Y	241560	500	501 억	38467587	N	N	29259	N	N
19	20230925	151004	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	-2400	5	-4.36	10416718900	195027	92.89	55500	55600	52500	71500	38500	55000	53411.51	38.37	0	-3642	56600	55800	54700	53900	52800	56200	54300	501	16500	500	40700	100	1	100249166	52731	8.19	1.05	12	0.19	6425.00	50133.00	67000	20230726	-21.49	28000	20220928	87.86	67000	-21.49	20230726	32050	64.12	20230103	67000	-21.49	20230726	28000	87.86	20220928	0.17	Y	241560	500	501 억	38467587	N	N	46127	N	N
20	20230925	140947	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52900	-2100	5	-3.82	8173836200	152455	72.61	55500	55600	52800	71500	38500	55000	53614.56	38.37	0	-708	56600	55800	54700	53900	52800	56200	54300	501	16500	500	40700	100	1	100249166	53032	8.23	1.06	12	0.15	6425.00	50133.00	67000	20230726	-21.04	28000	20220928	88.93	67000	-21.04	20230726	32050	65.05	20230103	67000	-21.04	20230726	28000	88.93	20220928	0.17	Y	241560	500	501 억	38467587	N	N	46127	N	N
21	20230925	130953	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53200	-1800	5	-3.27	6522740600	121359	57.80	55500	55600	53100	71500	38500	55000	53747.27	38.37	0	2085	56600	55800	54700	53900	52800	56200	54300	501	16500	500	40700	100	1	100249166	53333	8.28	1.06	12	0.12	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.17	Y	241560	500	501 억	38467587	N	N	46127	N	N
22	20230925	120958	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53100	-1900	5	-3.45	5796278000	107705	51.30	55500	55600	53100	71500	38500	55000	53816.02	38.37	0	2207	56600	55800	54700	53900	52800	56200	54300	501	16500	500	40700	100	1	100249166	53232	8.26	1.06	12	0.11	6425.00	50133.00	67000	20230726	-20.75	28000	20220928	89.64	67000	-20.75	20230726	32050	65.68	20230103	67000	-20.75	20230726	28000	89.64	20220928	0.17	Y	241560	500	501 억	38467587	N	N	46127	N	N
23	20230925	110953	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53200	-1800	5	-3.27	4960007900	91983	43.81	55500	55600	53100	71500	38500	55000	53922.86	38.37	0	3891	56600	55800	54700	53900	52800	56200	54300	501	16500	500	40700	100	1	100249166	53333	8.28	1.06	12	0.09	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.17	Y	241560	500	501 억	38467587	N	N	46127	N	N
24	20230925	100957	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	-1200	5	-2.18	3497436800	64575	30.76	55500	55600	53600	71500	38500	55000	54160.59	38.37	0	7176	56600	55800	54700	53900	52800	56200	54300	501	16500	500	40700	100	1	100249166	53934	8.37	1.07	12	0.06	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억	38467587	N	N	46127	N	N
25	20230925	090952	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54800	-200	5	-0.36	341104600	6172	2.94	55500	55600	54800	71500	38500	55000	55267.33	38.37	0	-1451	56600	55800	54700	53900	52800	56200	54300	501	16500	500	40700	100	1	100249166	54937	8.53	1.09	12	0.01	6425.00	50133.00	67000	20230726	-18.21	28000	20220928	95.71	67000	-18.21	20230726	32050	70.98	20230103	67000	-18.21	20230726	28000	95.71	20220928	0.17	Y	241560	500	501 억	38467587	N	N	46127	N	N
26	20230922	161029	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55000	700	2	1.29	11386575700	207864	101.51	53700	55500	53600	70500	38100	54300	54778.89	38.34	0	-3661	56300	55300	54800	53800	53300	55050	53550	501	16200	500	40180	100	1	100249166	55137	8.56	1.10	12	0.21	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.17	Y	241560	500	501 억	38431959	N	N	46127	N	N
27	20230922	151023	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54800	500	2	0.92	10146241700	185274	90.48	53700	55500	53600	70500	38100	54300	54763.44	38.34	0	864	56300	55300	54800	53800	53300	55050	53550	501	16200	500	40180	100	1	100249166	54937	8.53	1.09	12	0.18	6425.00	50133.00	67000	20230726	-18.21	28000	20220928	95.71	67000	-18.21	20230726	32050	70.98	20230103	67000	-18.21	20230726	28000	95.71	20220928	0.17	Y	241560	500	501 억	38431959	N	N	22644	N	N
28	20230922	141021	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54700	400	2	0.74	8994565500	164270	80.22	53700	55500	53600	70500	38100	54300	54754.77	38.34	0	-2746	56300	55300	54800	53800	53300	55050	53550	501	16200	500	40180	100	1	100249166	54836	8.51	1.09	12	0.16	6425.00	50133.00	67000	20230726	-18.36	28000	20220928	95.36	67000	-18.36	20230726	32050	70.67	20230103	67000	-18.36	20230726	28000	95.36	20220928	0.17	Y	241560	500	501 억	38431959	N	N	22644	N	N
29	20230922	130920	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55100	800	2	1.47	7441241000	135990	66.41	53700	55500	53600	70500	38100	54300	54719.03	38.34	0	-597	56300	55300	54800	53800	53300	55050	53550	501	16200	500	40180	100	1	100249166	55237	8.58	1.10	12	0.14	6425.00	50133.00	67000	20230726	-17.76	28000	20220928	96.79	67000	-17.76	20230726	32050	71.92	20230103	67000	-17.76	20230726	28000	96.79	20220928	0.17	Y	241560	500	501 억	38431959	N	N	22644	N	N
30	20230922	120919	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55200	900	2	1.66	6974719400	127519	62.27	53700	55500	53600	70500	38100	54300	54695.53	38.34	0	1341	56300	55300	54800	53800	53300	55050	53550	501	16200	500	40180	100	1	100249166	55338	8.59	1.10	12	0.13	6425.00	50133.00	67000	20230726	-17.61	28000	20220928	97.14	67000	-17.61	20230726	32050	72.23	20230103	67000	-17.61	20230726	28000	97.14	20220928	0.17	Y	241560	500	501 억	38431959	N	N	22644	N	N
31	20230922	110913	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55400	1100	2	2.03	5625779500	103156	50.38	53700	55400	53600	70500	38100	54300	54536.62	38.34	0	8330	56300	55300	54800	53800	53300	55050	53550	501	16200	500	40180	100	1	100249166	55538	8.62	1.11	12	0.10	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.17	Y	241560	500	501 억	38431959	N	N	22644	N	N
32	20230922	100914	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54300	0	3	0.00	4012026600	73649	35.97	53700	55300	53600	70500	38100	54300	54474.97	38.34	0	6197	56300	55300	54800	53800	53300	55050	53550	501	16200	500	40180	100	1	100249166	54435	8.45	1.08	12	0.07	6425.00	50133.00	67000	20230726	-18.96	28000	20220928	93.93	67000	-18.96	20230726	32050	69.42	20230103	67000	-18.96	20230726	28000	93.93	20220928	0.17	Y	241560	500	501 억	38431959	N	N	22644	N	N
33	20230922	090910	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54700	400	2	0.74	1331500400	24665	12.04	53700	54800	53600	70500	38100	54300	53983.38	38.34	0	3347	56300	55300	54800	53800	53300	55050	53550	501	16200	500	40180	100	1	100249166	54836	8.51	1.09	12	0.02	6425.00	50133.00	67000	20230726	-18.36	28000	20220928	95.36	67000	-18.36	20230726	32050	70.67	20230103	67000	-18.36	20230726	28000	95.36	20220928	0.17	Y	241560	500	501 억	38431959	N	N	22644	N	N
34	20230921	160913	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54300	-1400	5	-2.51	11195294600	204235	89.79	54800	55800	54300	72400	39000	55700	54815.95	38.31	0	30747	56766	56232	55466	54932	54166	55850	54550	501	16700	500	41210	100	1	100249166	54435	8.45	1.08	12	0.20	6425.00	50133.00	67000	20230726	-18.96	28000	20220928	93.93	67000	-18.96	20230726	32050	69.42	20230103	67000	-18.96	20230726	28000	93.93	20220928	0.17	Y	241560	500	501 억	38405619	N	N	22644	N	N
35	20230921	150902	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54600	-1100	5	-1.97	9524537200	173519	76.28	54800	55800	54400	72400	39000	55700	54890.44	38.31	0	24563	56766	56232	55466	54932	54166	55850	54550	501	16700	500	41210	100	1	100249166	54736	8.50	1.09	12	0.17	6425.00	50133.00	67000	20230726	-18.51	28000	20220928	95.00	67000	-18.51	20230726	32050	70.36	20230103	67000	-18.51	20230726	28000	95.00	20220928	0.17	Y	241560	500	501 억	38405619	N	N	40416	N	N
36	20230921	140909	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54900	-800	5	-1.44	7578446800	137892	60.62	54800	55800	54500	72400	39000	55700	54959.27	38.31	0	17247	56766	56232	55466	54932	54166	55850	54550	501	16700	500	41210	100	1	100249166	55037	8.54	1.10	12	0.14	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.17	Y	241560	500	501 억	38405619	N	N	40416	N	N
37	20230921	130905	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54900	-800	5	-1.44	6368020500	115798	50.91	54800	55800	54500	72400	39000	55700	54992.47	38.31	0	8573	56766	56232	55466	54932	54166	55850	54550	501	16700	500	41210	100	1	100249166	55037	8.54	1.10	12	0.12	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.17	Y	241560	500	501 억	38405619	N	N	40416	N	N
38	20230921	120857	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54700	-1000	5	-1.80	5597877200	101744	44.73	54800	55800	54500	72400	39000	55700	55019.21	38.31	0	6917	56766	56232	55466	54932	54166	55850	54550	501	16700	500	41210	100	1	100249166	54836	8.51	1.09	12	0.10	6425.00	50133.00	67000	20230726	-18.36	28000	20220928	95.36	67000	-18.36	20230726	32050	70.67	20230103	67000	-18.36	20230726	28000	95.36	20220928	0.17	Y	241560	500	501 억	38405619	N	N	40416	N	N
39	20230921	110917	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55000	-700	5	-1.26	4290501800	77870	34.23	54800	55800	54600	72400	39000	55700	55098.23	38.31	0	3078	56766	56232	55466	54932	54166	55850	54550	501	16700	500	41210	100	1	100249166	55137	8.56	1.10	12	0.08	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.17	Y	241560	500	501 억	38405619	N	N	40416	N	N
40	20230921	100859	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55000	-700	5	-1.26	2916875800	52841	23.23	54800	55800	54800	72400	39000	55700	55200.96	38.31	0	3539	56766	56232	55466	54932	54166	55850	54550	501	16700	500	41210	100	1	100249166	55137	8.56	1.10	12	0.05	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.17	Y	241560	500	501 억	38405619	N	N	40416	N	N
41	20230921	090904	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55200	-500	5	-0.90	546808100	9942	4.37	54800	55200	54800	72400	39000	55700	54999.53	38.31	0	1196	56766	56232	55466	54932	54166	55850	54550	501	16700	500	41210	100	1	100249166	55338	8.59	1.10	12	0.01	6425.00	50133.00	67000	20230726	-17.61	28000	20220928	97.14	67000	-17.61	20230726	32050	72.23	20230103	67000	-17.61	20230726	28000	97.14	20220928	0.17	Y	241560	500	501 억	38405619	N	N	40416	N	N
42	20230920	160910	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55700	0	3	0.00	12608739600	227287	110.65	55900	56000	54700	72400	39000	55700	55474.89	38.30	-490	-33639	56833	56266	55433	54866	54033	56550	55150	501	16700	500	41210	100	1	100249166	55839	8.67	1.11	12	0.23	6425.00	50133.00	67000	20230726	-16.87	28000	20220928	98.93	67000	-16.87	20230726	32050	73.79	20230103	67000	-16.87	20230726	28000	98.93	20220928	0.18	Y	241560	500	501 억	38390711	N	N	40416	N	N
43	20230920	150846	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55400	-300	5	-0.54	10792799900	194643	94.75	55900	56000	54700	72400	39000	55700	55449.18	38.30	-490	-32738	56833	56266	55433	54866	54033	56550	55150	501	16700	500	41210	100	1	100249166	55538	8.62	1.11	12	0.19	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.18	Y	241560	500	501 억	38390711	N	N	7758	N	N
44	20230920	140858	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55900	200	2	0.36	6680224300	120482	58.65	55900	56000	54700	72400	39000	55700	55445.79	38.30	-490	-23358	56833	56266	55433	54866	54033	56550	55150	501	16700	500	41210	100	1	100249166	56039	8.70	1.12	12	0.12	6425.00	50133.00	67000	20230726	-16.57	28000	20220928	99.64	67000	-16.57	20230726	32050	74.41	20230103	67000	-16.57	20230726	28000	99.64	20220928	0.18	Y	241560	500	501 억	38390711	N	N	7758	N	N
45	20230920	130853	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55800	100	2	0.18	5888494400	106282	51.74	55900	56000	54700	72400	39000	55700	55404.38	38.30	-490	-19810	56833	56266	55433	54866	54033	56550	55150	501	16700	500	41210	100	1	100249166	55939	8.68	1.11	12	0.11	6425.00	50133.00	67000	20230726	-16.72	28000	20220928	99.29	67000	-16.72	20230726	32050	74.10	20230103	67000	-16.72	20230726	28000	99.29	20220928	0.18	Y	241560	500	501 억	38390711	N	N	7758	N	N
46	20230920	120854	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55500	-200	5	-0.36	4721026900	85336	41.54	55900	56000	54700	72400	39000	55700	55322.72	38.30	-490	-18154	56833	56266	55433	54866	54033	56550	55150	501	16700	500	41210	100	1	100249166	55638	8.64	1.11	12	0.09	6425.00	50133.00	67000	20230726	-17.16	28000	20220928	98.21	67000	-17.16	20230726	32050	73.17	20230103	67000	-17.16	20230726	28000	98.21	20220928	0.18	Y	241560	500	501 억	38390711	N	N	7758	N	N
47	20230920	110900	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55400	-300	5	-0.54	3664002400	66294	32.27	55900	56000	54700	72400	39000	55700	55268.86	38.30	-490	-14892	56833	56266	55433	54866	54033	56550	55150	501	16700	500	41210	100	1	100249166	55538	8.62	1.11	12	0.07	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.18	Y	241560	500	501 억	38390711	N	N	7758	N	N
48	20230920	100840	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55400	-300	5	-0.54	2757447100	49921	24.30	55900	56000	54700	72400	39000	55700	55236.03	38.30	-490	-14333	56833	56266	55433	54866	54033	56550	55150	501	16700	500	41210	100	1	100249166	55538	8.62	1.11	12	0.05	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.18	Y	241560	500	501 억	38390711	N	N	7758	N	N
49	20230920	090854	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54800	-900	5	-1.62	944588000	17048	8.30	55900	56000	54800	72400	39000	55700	55407.21	38.30	-490	-8279	56833	56266	55433	54866	54033	56550	55150	501	16700	500	41210	100	1	100249166	54937	8.53	1.09	12	0.02	6425.00	50133.00	67000	20230726	-18.21	28000	20220928	95.71	67000	-18.21	20230726	32050	70.98	20230103	67000	-18.21	20230726	28000	95.71	20220928	0.18	Y	241560	500	501 억	38390711	N	N	7758	N	N
50	20230919	160851	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55700	500	2	0.91	11391792500	204992	45.36	55500	56000	54600	71700	38700	55200	55571.45	38.27	0	29527	56666	55932	54766	54032	52866	56300	54400	501	16500	500	40840	100	1	100249166	55839	8.67	1.11	12	0.20	6425.00	50133.00	67000	20230726	-16.87	28000	20220928	98.93	67000	-16.87	20230726	32050	73.79	20230103	67000	-16.87	20230726	28000	98.93	20220928	0.16	Y	241560	500	501 억	38366046	N	N	7758	N	N
51	20230919	150850	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55800	600	2	1.09	9718148400	174991	38.72	55500	55900	54600	71700	38700	55200	55535.13	38.27	0	27077	56666	55932	54766	54032	52866	56300	54400	501	16500	500	40840	100	1	100249166	55939	8.68	1.11	12	0.17	6425.00	50133.00	67000	20230726	-16.72	28000	20220928	99.29	67000	-16.72	20230726	32050	74.10	20230103	67000	-16.72	20230726	28000	99.29	20220928	0.16	Y	241560	500	501 억	38366046	N	N	19611	N	N
52	20230919	140849	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55700	500	2	0.91	8526684800	153615	33.99	55500	55900	54600	71700	38700	55200	55506.85	38.27	0	23384	56666	55932	54766	54032	52866	56300	54400	501	16500	500	40840	100	1	100249166	55839	8.67	1.11	12	0.15	6425.00	50133.00	67000	20230726	-16.87	28000	20220928	98.93	67000	-16.87	20230726	32050	73.79	20230103	67000	-16.87	20230726	28000	98.93	20220928	0.16	Y	241560	500	501 억	38366046	N	N	19611	N	N
53	20230919	130835	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55700	500	2	0.91	7030172800	126767	28.05	55500	55900	54600	71700	38700	55200	55457.44	38.27	0	22212	56666	55932	54766	54032	52866	56300	54400	501	16500	500	40840	100	1	100249166	55839	8.67	1.11	12	0.13	6425.00	50133.00	67000	20230726	-16.87	28000	20220928	98.93	67000	-16.87	20230726	32050	73.79	20230103	67000	-16.87	20230726	28000	98.93	20220928	0.16	Y	241560	500	501 억	38366046	N	N	19611	N	N
54	20230919	120852	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55600	400	2	0.72	5598713200	101055	22.36	55500	55900	54600	71700	38700	55200	55402.63	38.27	0	17520	56666	55932	54766	54032	52866	56300	54400	501	16500	500	40840	100	1	100249166	55739	8.65	1.11	12	0.10	6425.00	50133.00	67000	20230726	-17.01	28000	20220928	98.57	67000	-17.01	20230726	32050	73.48	20230103	67000	-17.01	20230726	28000	98.57	20220928	0.16	Y	241560	500	501 억	38366046	N	N	19611	N	N
55	20230919	110858	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55600	400	2	0.72	4730290600	85445	18.91	55500	55900	54600	71700	38700	55200	55360.65	38.27	0	16170	56666	55932	54766	54032	52866	56300	54400	501	16500	500	40840	100	1	100249166	55739	8.65	1.11	12	0.09	6425.00	50133.00	67000	20230726	-17.01	28000	20220928	98.57	67000	-17.01	20230726	32050	73.48	20230103	67000	-17.01	20230726	28000	98.57	20220928	0.16	Y	241560	500	501 억	38366046	N	N	19611	N	N
56	20230919	100849	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55700	500	2	0.91	3565281000	64460	14.26	55500	55900	54600	71700	38700	55200	55309.98	38.27	0	10224	56666	55932	54766	54032	52866	56300	54400	501	16500	500	40840	100	1	100249166	55839	8.67	1.11	12	0.06	6425.00	50133.00	67000	20230726	-16.87	28000	20220928	98.93	67000	-16.87	20230726	32050	73.79	20230103	67000	-16.87	20230726	28000	98.93	20220928	0.16	Y	241560	500	501 억	38366046	N	N	19611	N	N
57	20230919	090846	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54900	-300	5	-0.54	764917000	13875	3.07	55500	55600	54700	71700	38700	55200	55129.15	38.27	0	-2116	56666	55932	54766	54032	52866	56300	54400	501	16500	500	40840	100	1	100249166	55037	8.54	1.10	12	0.01	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.16	Y	241560	500	501 억	38366046	N	N	19611	N	N
58	20230918	160851	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55200	1300	2	2.41	24731841100	449947	99.92	53800	55500	53600	70000	37800	53900	54966.04	38.07	0	183352	56033	54966	54233	53166	52433	54600	52800	501	16100	500	39880	100	1	100249166	55338	8.59	1.10	12	0.45	6425.00	50133.00	67000	20230726	-17.61	28000	20220928	97.14	67000	-17.61	20230726	32050	72.23	20230103	67000	-17.61	20230726	28000	97.14	20220928	0.17	Y	241560	500	501 억	38167728	N	N	19611	N	N
59	20230918	150847	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55200	1300	2	2.41	23088215800	420185	93.31	53800	55500	53600	70000	37800	53900	54947.74	38.07	0	177267	56033	54966	54233	53166	52433	54600	52800	501	16100	500	39880	100	1	100249166	55338	8.59	1.10	12	0.42	6425.00	50133.00	67000	20230726	-17.61	28000	20220928	97.14	67000	-17.61	20230726	32050	72.23	20230103	67000	-17.61	20230726	28000	97.14	20220928	0.17	Y	241560	500	501 억	38167728	N	N	34414	N	N
60	20230918	140907	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54800	900	2	1.67	20926609700	380905	84.59	53800	55500	53600	70000	37800	53900	54939.18	38.07	0	178792	56033	54966	54233	53166	52433	54600	52800	501	16100	500	39880	100	1	100249166	54937	8.53	1.09	12	0.38	6425.00	50133.00	67000	20230726	-18.21	28000	20220928	95.71	67000	-18.21	20230726	32050	70.98	20230103	67000	-18.21	20230726	28000	95.71	20220928	0.17	Y	241560	500	501 억	38167728	N	N	34414	N	N
61	20230918	130844	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55000	1100	2	2.04	19639766700	357463	79.38	53800	55500	53600	70000	37800	53900	54942.10	38.07	0	181598	56033	54966	54233	53166	52433	54600	52800	501	16100	500	39880	100	1	100249166	55137	8.56	1.10	12	0.36	6425.00	50133.00	67000	20230726	-17.91	28000	20220928	96.43	67000	-17.91	20230726	32050	71.61	20230103	67000	-17.91	20230726	28000	96.43	20220928	0.17	Y	241560	500	501 억	38167728	N	N	34414	N	N
62	20230918	120852	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55400	1500	2	2.78	18395749000	334849	74.36	53800	55500	53600	70000	37800	53900	54937.45	38.07	0	181521	56033	54966	54233	53166	52433	54600	52800	501	16100	500	39880	100	1	100249166	55538	8.62	1.11	12	0.33	6425.00	50133.00	67000	20230726	-17.31	28000	20220928	97.86	67000	-17.31	20230726	32050	72.85	20230103	67000	-17.31	20230726	28000	97.86	20220928	0.17	Y	241560	500	501 억	38167728	N	N	34414	N	N
63	20230918	110838	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55500	1600	2	2.97	17162707900	312593	69.42	53800	55500	53600	70000	37800	53900	54904.33	38.07	0	174807	56033	54966	54233	53166	52433	54600	52800	501	16100	500	39880	100	1	100249166	55638	8.64	1.11	12	0.31	6425.00	50133.00	67000	20230726	-17.16	28000	20220928	98.21	67000	-17.16	20230726	32050	73.17	20230103	67000	-17.16	20230726	28000	98.21	20220928	0.17	Y	241560	500	501 억	38167728	N	N	34414	N	N
64	20230918	100832	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54600	700	2	1.30	10492796900	191490	42.52	53800	55200	53600	70000	37800	53900	54795.53	38.07	0	99984	56033	54966	54233	53166	52433	54600	52800	501	16100	500	39880	100	1	100249166	54736	8.50	1.09	12	0.19	6425.00	50133.00	67000	20230726	-18.51	28000	20220928	95.00	67000	-18.51	20230726	32050	70.36	20230103	67000	-18.51	20230726	28000	95.00	20220928	0.17	Y	241560	500	501 억	38167728	N	N	34414	N	N
65	20230918	090835	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54600	700	2	1.30	1862770600	34282	7.61	53800	54800	53600	70000	37800	53900	54336.70	38.07	0	17481	56033	54966	54233	53166	52433	54600	52800	501	16100	500	39880	100	1	100249166	54736	8.50	1.09	12	0.03	6425.00	50133.00	67000	20230726	-18.51	28000	20220928	95.00	67000	-18.51	20230726	32050	70.36	20230103	67000	-18.51	20230726	28000	95.00	20220928	0.17	Y	241560	500	501 억	38167728	N	N	34414	N	N
66	20230915	160845	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53900	-400	5	-0.74	24167204700	446764	190.12	54800	55300	53500	70500	38100	54300	54094.08	38.10	0	7690	54966	54632	54066	53732	53166	54750	53850	501	16200	500	40180	100	1	100249166	54034	8.39	1.08	12	0.45	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.17	Y	241560	500	501 억	38198134	N	N	34414	N	N
67	20230915	150841	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	-500	5	-0.92	17294532400	319230	135.85	54800	55300	53500	70500	38100	54300	54175.57	38.10	0	-13924	54966	54632	54066	53732	53166	54750	53850	501	16200	500	40180	100	1	100249166	53934	8.37	1.07	12	0.32	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억	38198134	N	N	12419	N	N
68	20230915	140846	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53900	-400	5	-0.74	14948334900	275595	117.28	54800	55300	53500	70500	38100	54300	54240.11	38.10	0	-14542	54966	54632	54066	53732	53166	54750	53850	501	16200	500	40180	100	1	100249166	54034	8.39	1.08	12	0.27	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.17	Y	241560	500	501 억	38198134	N	N	12419	N	N
69	20230915	130838	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	-500	5	-0.92	13170491400	242578	103.23	54800	55300	53500	70500	38100	54300	54293.83	38.10	0	-14503	54966	54632	54066	53732	53166	54750	53850	501	16200	500	40180	100	1	100249166	53934	8.37	1.07	12	0.24	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억	38198134	N	N	12419	N	N
70	20230915	120842	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53600	-700	5	-1.29	11625382900	213835	91.00	54800	55300	53500	70500	38100	54300	54366.30	38.10	0	-12276	54966	54632	54066	53732	53166	54750	53850	501	16200	500	40180	100	1	100249166	53734	8.34	1.07	12	0.21	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.17	Y	241560	500	501 억	38198134	N	N	12419	N	N
71	20230915	110849	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	-600	5	-1.10	8901704300	163178	69.44	54800	55300	53600	70500	38100	54300	54552.91	38.10	0	3263	54966	54632	54066	53732	53166	54750	53850	501	16200	500	40180	100	1	100249166	53834	8.36	1.07	12	0.16	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.17	Y	241560	500	501 억	38198134	N	N	12419	N	N
72	20230915	100847	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54500	200	2	0.37	5939679300	108313	46.09	54800	55300	54000	70500	38100	54300	54840.69	38.10	0	23454	54966	54632	54066	53732	53166	54750	53850	501	16200	500	40180	100	1	100249166	54636	8.48	1.09	12	0.11	6425.00	50133.00	67000	20230726	-18.66	28000	20220928	94.64	67000	-18.66	20230726	32050	70.05	20230103	67000	-18.66	20230726	28000	94.64	20220928	0.17	Y	241560	500	501 억	38198134	N	N	12419	N	N
73	20230915	090836	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54300	0	3	0.00	637497400	11705	4.98	54800	54900	54000	70500	38100	54300	54471.28	38.10	0	-4603	54966	54632	54066	53732	53166	54750	53850	501	16200	500	40180	100	1	100249166	54435	8.45	1.08	12	0.01	6425.00	50133.00	67000	20230726	-18.96	28000	20220928	93.93	67000	-18.96	20230726	32050	69.42	20230103	67000	-18.96	20230726	28000	93.93	20220928	0.17	Y	241560	500	501 억	38198134	N	N	12419	N	N
74	20230914	160847	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54300	300	2	0.56	12650766500	234236	80.17	54300	54400	53500	70200	37800	54000	54008.62	38.05	0	29891	55666	54832	54066	53232	52466	55250	53650	501	16200	500	39960	100	1	100249166	54435	8.45	1.08	12	0.23	6425.00	50133.00	67000	20230726	-18.96	28000	20220928	93.93	67000	-18.96	20230726	32050	69.42	20230103	67000	-18.96	20230726	28000	93.93	20220928	0.18	Y	241560	500	501 억	38143046	N	N	12419	N	N
75	20230914	150820	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53900	-100	5	-0.19	8649802000	160483	54.92	54300	54400	53500	70200	37800	54000	53898.55	38.05	0	38819	55666	54832	54066	53232	52466	55250	53650	501	16200	500	39960	100	1	100249166	54034	8.39	1.08	12	0.16	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.18	Y	241560	500	501 억	38143046	N	N	23420	N	N
76	20230914	140839	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	-300	5	-0.56	6792402200	125957	43.11	54300	54400	53500	70200	37800	54000	53926.35	38.05	0	25489	55666	54832	54066	53232	52466	55250	53650	501	16200	500	39960	100	1	100249166	53834	8.36	1.07	12	0.13	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.18	Y	241560	500	501 억	38143046	N	N	23420	N	N
77	20230914	130822	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	-200	5	-0.37	5454701100	101027	34.58	54300	54400	53600	70200	37800	54000	53992.51	38.05	0	17782	55666	54832	54066	53232	52466	55250	53650	501	16200	500	39960	100	1	100249166	53934	8.37	1.07	12	0.10	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.18	Y	241560	500	501 억	38143046	N	N	23420	N	N
78	20230914	120831	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	-200	5	-0.37	4282696100	79206	27.11	54300	54400	53700	70200	37800	54000	54070.35	38.05	0	16913	55666	54832	54066	53232	52466	55250	53650	501	16200	500	39960	100	1	100249166	53934	8.37	1.07	12	0.08	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.18	Y	241560	500	501 억	38143046	N	N	23420	N	N
79	20230914	110825	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54300	300	2	0.56	2956597200	54599	18.69	54300	54400	53800	70200	37800	54000	54151.14	38.05	0	14311	55666	54832	54066	53232	52466	55250	53650	501	16200	500	39960	100	1	100249166	54435	8.45	1.08	12	0.05	6425.00	50133.00	67000	20230726	-18.96	28000	20220928	93.93	67000	-18.96	20230726	32050	69.42	20230103	67000	-18.96	20230726	28000	93.93	20220928	0.18	Y	241560	500	501 억	38143046	N	N	23420	N	N
80	20230914	100818	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	100	2	0.19	1825384500	33718	11.54	54300	54400	53800	70200	37800	54000	54136.82	38.05	0	5246	55666	54832	54066	53232	52466	55250	53650	501	16200	500	39960	100	1	100249166	54235	8.42	1.08	12	0.03	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.18	Y	241560	500	501 억	38143046	N	N	23420	N	N
81	20230914	090834	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54200	200	2	0.37	417322200	7702	2.64	54300	54300	53900	70200	37800	54000	54183.76	38.05	0	-465	55666	54832	54066	53232	52466	55250	53650	501	16200	500	39960	100	1	100249166	54335	8.44	1.08	12	0.01	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.18	Y	241560	500	501 억	38143046	N	N	23420	N	N
82	20230913	160837	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54000	800	2	1.50	15633301000	289158	154.96	53800	54900	53300	69100	37300	53200	54065.10	37.98	0	58764	55333	54266	53633	52566	51933	53950	52250	501	15900	500	39360	100	1	100249166	54135	8.40	1.08	12	0.29	6425.00	50133.00	67000	20230726	-19.40	28000	20220928	92.86	67000	-19.40	20230726	32050	68.49	20230103	67000	-19.40	20230726	28000	92.86	20220928	0.18	Y	241560	500	501 억	38069892	N	N	23420	N	N
83	20230913	150828	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	900	2	1.69	13743864700	254171	136.21	53800	54900	53300	69100	37300	53200	54073.51	37.98	0	56810	55333	54266	53633	52566	51933	53950	52250	501	15900	500	39360	100	1	100249166	54235	8.42	1.08	12	0.25	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.18	Y	241560	500	501 억	38069892	N	N	20859	N	N
84	20230913	140836	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	900	2	1.69	11513357200	212853	114.07	53800	54900	53300	69100	37300	53200	54090.91	37.98	0	54343	55333	54266	53633	52566	51933	53950	52250	501	15900	500	39360	100	1	100249166	54235	8.42	1.08	12	0.21	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.18	Y	241560	500	501 억	38069892	N	N	20859	N	N
85	20230913	130812	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53900	700	2	1.32	10200318400	188574	101.06	53800	54900	53300	69100	37300	53200	54092.15	37.98	0	55844	55333	54266	53633	52566	51933	53950	52250	501	15900	500	39360	100	1	100249166	54034	8.39	1.08	12	0.19	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.18	Y	241560	500	501 억	38069892	N	N	20859	N	N
86	20230913	120833	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	500	2	0.94	9254262300	170976	91.63	53800	54900	53300	69100	37300	53200	54126.43	37.98	0	53501	55333	54266	53633	52566	51933	53950	52250	501	15900	500	39360	100	1	100249166	53834	8.36	1.07	12	0.17	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.18	Y	241560	500	501 억	38069892	N	N	20859	N	N
87	20230913	110833	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53900	700	2	1.32	8024502100	148102	79.37	53800	54900	53300	69100	37300	53200	54182.68	37.98	0	52293	55333	54266	53633	52566	51933	53950	52250	501	15900	500	39360	100	1	100249166	54034	8.39	1.08	12	0.15	6425.00	50133.00	67000	20230726	-19.55	28000	20220928	92.50	67000	-19.55	20230726	32050	68.17	20230103	67000	-19.55	20230726	28000	92.50	20220928	0.18	Y	241560	500	501 억	38069892	N	N	20859	N	N
88	20230913	100823	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54300	1100	2	2.07	6081184200	112098	60.07	53800	54900	53300	69100	37300	53200	54249.40	37.98	0	49453	55333	54266	53633	52566	51933	53950	52250	501	15900	500	39360	100	1	100249166	54435	8.45	1.08	12	0.11	6425.00	50133.00	67000	20230726	-18.96	28000	20220928	93.93	67000	-18.96	20230726	32050	69.42	20230103	67000	-18.96	20230726	28000	93.93	20220928	0.18	Y	241560	500	501 억	38069892	N	N	20859	N	N
89	20230913	090815	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	600	2	1.13	637218300	11887	6.37	53800	53900	53300	69100	37300	53200	53608.45	37.98	0	3490	55333	54266	53633	52566	51933	53950	52250	501	15900	500	39360	100	1	100249166	53934	8.37	1.07	12	0.01	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.18	Y	241560	500	501 억	38069892	N	N	20859	N	N
90	20230912	160813	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53200	-500	5	-0.93	9844038100	184258	81.62	54300	54700	53000	69800	37600	53700	53425.37	37.96	0	-45351	55766	54732	53766	52732	51766	55250	53250	501	16100	500	39730	100	1	100249166	53333	8.28	1.06	12	0.18	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.18	Y	241560	500	501 억	38054572	N	N	20859	N	N
91	20230912	150822	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53300	-400	5	-0.74	8158697300	152635	67.61	54300	54700	53000	69800	37600	53700	53452.34	37.96	0	-43019	55766	54732	53766	52732	51766	55250	53250	501	16100	500	39730	100	1	100249166	53433	8.30	1.06	12	0.15	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.18	Y	241560	500	501 억	38054572	N	N	20041	N	N
92	20230912	140821	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53100	-600	5	-1.12	6457136600	120713	53.47	54300	54700	53000	69800	37600	53700	53491.64	37.96	0	-34436	55766	54732	53766	52732	51766	55250	53250	501	16100	500	39730	100	1	100249166	53232	8.26	1.06	12	0.12	6425.00	50133.00	67000	20230726	-20.75	28000	20220928	89.64	67000	-20.75	20230726	32050	65.68	20230103	67000	-20.75	20230726	28000	89.64	20220928	0.18	Y	241560	500	501 억	38054572	N	N	20041	N	N
93	20230912	130810	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53000	-700	5	-1.30	5908390000	110384	48.90	54300	54700	53000	69800	37600	53700	53525.78	37.96	0	-31574	55766	54732	53766	52732	51766	55250	53250	501	16100	500	39730	100	1	100249166	53132	8.25	1.06	12	0.11	6425.00	50133.00	67000	20230726	-20.90	28000	20220928	89.29	67000	-20.90	20230726	32050	65.37	20230103	67000	-20.90	20230726	28000	89.29	20220928	0.18	Y	241560	500	501 억	38054572	N	N	20041	N	N
94	20230912	120809	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53200	-500	5	-0.93	4350393300	81049	35.90	54300	54700	53200	69800	37600	53700	53676.09	37.96	0	-21599	55766	54732	53766	52732	51766	55250	53250	501	16100	500	39730	100	1	100249166	53333	8.28	1.06	12	0.08	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.18	Y	241560	500	501 억	38054572	N	N	20041	N	N
95	20230912	110814	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53500	-200	5	-0.37	3714351100	69133	30.62	54300	54700	53200	69800	37600	53700	53727.61	37.96	0	-18265	55766	54732	53766	52732	51766	55250	53250	501	16100	500	39730	100	1	100249166	53633	8.33	1.07	12	0.07	6425.00	50133.00	67000	20230726	-20.15	28000	20220928	91.07	67000	-20.15	20230726	32050	66.93	20230103	67000	-20.15	20230726	28000	91.07	20220928	0.18	Y	241560	500	501 억	38054572	N	N	20041	N	N
96	20230912	100806	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53200	-500	5	-0.93	2505829000	46490	20.59	54300	54700	53200	69800	37600	53700	53900.39	37.96	0	-8200	55766	54732	53766	52732	51766	55250	53250	501	16100	500	39730	100	1	100249166	53333	8.28	1.06	12	0.05	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.18	Y	241560	500	501 억	38054572	N	N	20041	N	N
97	20230912	090825	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	400	2	0.74	831343600	15327	6.79	54300	54700	53900	69800	37600	53700	54240.46	37.96	0	858	55766	54732	53766	52732	51766	55250	53250	501	16100	500	39730	100	1	100249166	54235	8.42	1.08	12	0.02	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.18	Y	241560	500	501 억	38054572	N	N	20041	N	N
98	20230911	160807	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	800	2	1.51	12094391000	224935	171.66	53000	54800	52800	68700	37100	52900	53768.42	37.98	0	-19391	53833	53366	52833	52366	51833	53100	52100	501	15800	500	39140	100	1	100249166	53834	8.36	1.07	12	0.22	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.18	Y	241560	500	501 억	38069698	N	N	20041	N	N
99	20230911	150812	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53600	700	2	1.32	11163483300	207594	158.43	53000	54800	52800	68700	37100	52900	53775.56	37.98	0	-16508	53833	53366	52833	52366	51833	53100	52100	501	15800	500	39140	100	1	100249166	53734	8.34	1.07	12	0.21	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.18	Y	241560	500	501 억	38069698	N	N	20891	N	N
100	20230911	140821	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	800	2	1.51	9458137900	175869	134.22	53000	54800	52800	68700	37100	52900	53779.45	37.98	0	-5020	53833	53366	52833	52366	51833	53100	52100	501	15800	500	39140	100	1	100249166	53834	8.36	1.07	12	0.18	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.18	Y	241560	500	501 억	38069698	N	N	20891	N	N
101	20230911	130755	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	800	2	1.51	8313965200	154601	117.99	53000	54800	52800	68700	37100	52900	53776.92	37.98	0	-1539	53833	53366	52833	52366	51833	53100	52100	501	15800	500	39140	100	1	100249166	53834	8.36	1.07	12	0.15	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.18	Y	241560	500	501 억	38069698	N	N	20891	N	N
102	20230911	120811	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53300	400	2	0.76	7237932700	134484	102.63	53000	54800	52800	68700	37100	52900	53820.03	37.98	0	2145	53833	53366	52833	52366	51833	53100	52100	501	15800	500	39140	100	1	100249166	53433	8.30	1.06	12	0.13	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.18	Y	241560	500	501 억	38069698	N	N	20891	N	N
103	20230911	110756	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53400	500	2	0.95	6346413100	117756	89.87	53000	54800	52800	68700	37100	52900	53894.60	37.98	0	3626	53833	53366	52833	52366	51833	53100	52100	501	15800	500	39140	100	1	100249166	53533	8.31	1.07	12	0.12	6425.00	50133.00	67000	20230726	-20.30	28000	20220928	90.71	67000	-20.30	20230726	32050	66.61	20230103	67000	-20.30	20230726	28000	90.71	20220928	0.18	Y	241560	500	501 억	38069698	N	N	20891	N	N
104	20230911	100754	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54200	1300	2	2.46	3529369800	65784	50.20	53000	54300	52800	68700	37100	52900	53650.88	37.98	0	14466	53833	53366	52833	52366	51833	53100	52100	501	15800	500	39140	100	1	100249166	54335	8.44	1.08	12	0.07	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.18	Y	241560	500	501 억	38069698	N	N	20891	N	N
105	20230911	090753	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53100	200	2	0.38	412862100	7780	5.94	53000	53400	52800	68700	37100	52900	53067.11	37.98	0	369	53833	53366	52833	52366	51833	53100	52100	501	15800	500	39140	100	1	100249166	53232	8.26	1.06	12	0.01	6425.00	50133.00	67000	20230726	-20.75	28000	20220928	89.64	67000	-20.75	20230726	32050	65.68	20230103	67000	-20.75	20230726	28000	89.64	20220928	0.18	Y	241560	500	501 억	38069698	N	N	20891	N	N
106	20230908	160814	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52900	200	2	0.38	6882885800	130653	52.50	53200	53300	52300	68500	36900	52700	52680.39	37.95	0	26498	54300	53500	52900	52100	51500	53200	51800	501	15800	500	38990	100	1	100249166	53032	8.23	1.06	12	0.13	6425.00	50133.00	67000	20230726	-21.04	28000	20220928	88.93	67000	-21.04	20230726	32050	65.05	20230103	67000	-21.04	20230726	28000	88.93	20220928	0.18	Y	241560	500	501 억	38042558	N	N	20891	N	N
107	20230908	150812	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52800	100	2	0.19	5711631700	108504	43.60	53200	53300	52300	68500	36900	52700	52639.83	37.95	0	24653	54300	53500	52900	52100	51500	53200	51800	501	15800	500	38990	100	1	100249166	52932	8.22	1.05	12	0.11	6425.00	50133.00	67000	20230726	-21.19	28000	20220928	88.57	67000	-21.19	20230726	32050	64.74	20230103	67000	-21.19	20230726	28000	88.57	20220928	0.18	Y	241560	500	501 억	38042558	N	N	8802	N	N
108	20230908	140804	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52400	-300	5	-0.57	4426939600	84073	33.78	53200	53300	52300	68500	36900	52700	52655.90	37.95	0	20146	54300	53500	52900	52100	51500	53200	51800	501	15800	500	38990	100	1	100249166	52531	8.16	1.05	12	0.08	6425.00	50133.00	67000	20230726	-21.79	28000	20220928	87.14	67000	-21.79	20230726	32050	63.49	20230103	67000	-21.79	20230726	28000	87.14	20220928	0.18	Y	241560	500	501 억	38042558	N	N	8802	N	N
109	20230908	130812	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52400	-300	5	-0.57	3471284300	65838	26.45	53200	53300	52300	68500	36900	52700	52724.63	37.95	0	15919	54300	53500	52900	52100	51500	53200	51800	501	15800	500	38990	100	1	100249166	52531	8.16	1.05	12	0.07	6425.00	50133.00	67000	20230726	-21.79	28000	20220928	87.14	67000	-21.79	20230726	32050	63.49	20230103	67000	-21.79	20230726	28000	87.14	20220928	0.18	Y	241560	500	501 억	38042558	N	N	8802	N	N
110	20230908	120824	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	-100	5	-0.19	2690073300	50948	20.47	53200	53300	52400	68500	36900	52700	52800.37	37.95	0	14355	54300	53500	52900	52100	51500	53200	51800	501	15800	500	38990	100	1	100249166	52731	8.19	1.05	12	0.05	6425.00	50133.00	67000	20230726	-21.49	28000	20220928	87.86	67000	-21.49	20230726	32050	64.12	20230103	67000	-21.49	20230726	28000	87.86	20220928	0.18	Y	241560	500	501 억	38042558	N	N	8802	N	N
111	20230908	110818	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	-100	5	-0.19	2113017600	39984	16.07	53200	53300	52400	68500	36900	52700	52846.58	37.95	0	9819	54300	53500	52900	52100	51500	53200	51800	501	15800	500	38990	100	1	100249166	52731	8.19	1.05	12	0.04	6425.00	50133.00	67000	20230726	-21.49	28000	20220928	87.86	67000	-21.49	20230726	32050	64.12	20230103	67000	-21.49	20230726	28000	87.86	20220928	0.18	Y	241560	500	501 억	38042558	N	N	8802	N	N
112	20230908	100811	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	-100	5	-0.19	1400928800	26433	10.62	53200	53300	52500	68500	36900	52700	52999.24	37.95	0	5975	54300	53500	52900	52100	51500	53200	51800	501	15800	500	38990	100	1	100249166	52731	8.19	1.05	12	0.03	6425.00	50133.00	67000	20230726	-21.49	28000	20220928	87.86	67000	-21.49	20230726	32050	64.12	20230103	67000	-21.49	20230726	28000	87.86	20220928	0.18	Y	241560	500	501 억	38042558	N	N	8802	N	N
113	20230908	090816	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53100	400	2	0.76	344745400	6497	2.61	53200	53300	52700	68500	36900	52700	53062.24	37.95	0	2640	54300	53500	52900	52100	51500	53200	51800	501	15800	500	38990	100	1	100249166	53232	8.26	1.06	12	0.01	6425.00	50133.00	67000	20230726	-20.75	28000	20220928	89.64	67000	-20.75	20230726	32050	65.68	20230103	67000	-20.75	20230726	28000	89.64	20220928	0.18	Y	241560	500	501 억	38042558	N	N	8802	N	N
114	20230907	160802	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52700	-800	5	-1.50	13078735400	248379	80.18	53100	53700	52300	69500	37500	53500	52656.06	37.94	0	-9090	56300	54900	54100	52700	51900	54500	52300	501	16000	500	39590	100	1	100249166	52831	8.20	1.05	12	0.25	6425.00	50133.00	67000	20230726	-21.34	28000	20220928	88.21	67000	-21.34	20230726	32050	64.43	20230103	67000	-21.34	20230726	28000	88.21	20220928	0.18	Y	241560	500	501 억	38032509	N	N	8802	N	N
115	20230907	150807	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	-900	5	-1.68	11521997800	218788	70.63	53100	53700	52300	69500	37500	53500	52662.52	37.94	0	-12235	56300	54900	54100	52700	51900	54500	52300	501	16000	500	39590	100	1	100249166	52731	8.19	1.05	12	0.22	6425.00	50133.00	67000	20230726	-21.49	28000	20220928	87.86	67000	-21.49	20230726	32050	64.12	20230103	67000	-21.49	20230726	28000	87.86	20220928	0.18	Y	241560	500	501 억	38032509	N	N	31533	N	N
116	20230907	140805	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52400	-1100	5	-2.06	9635263000	182793	59.01	53100	53700	52300	69500	37500	53500	52710.97	37.94	0	-10654	56300	54900	54100	52700	51900	54500	52300	501	16000	500	39590	100	1	100249166	52531	8.16	1.05	12	0.18	6425.00	50133.00	67000	20230726	-21.79	28000	20220928	87.14	67000	-21.79	20230726	32050	63.49	20230103	67000	-21.79	20230726	28000	87.14	20220928	0.18	Y	241560	500	501 억	38032509	N	N	31533	N	N
117	20230907	130801	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52700	-800	5	-1.50	8012115500	151935	49.05	53100	53700	52300	69500	37500	53500	52733.41	37.94	0	-11417	56300	54900	54100	52700	51900	54500	52300	501	16000	500	39590	100	1	100249166	52831	8.20	1.05	12	0.15	6425.00	50133.00	67000	20230726	-21.34	28000	20220928	88.21	67000	-21.34	20230726	32050	64.43	20230103	67000	-21.34	20230726	28000	88.21	20220928	0.18	Y	241560	500	501 억	38032509	N	N	31533	N	N
118	20230907	120813	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	-900	5	-1.68	6761163700	128168	41.38	53100	53700	52300	69500	37500	53500	52751.86	37.94	0	-15107	56300	54900	54100	52700	51900	54500	52300	501	16000	500	39590	100	1	100249166	52731	8.19	1.05	12	0.13	6425.00	50133.00	67000	20230726	-21.49	28000	20220928	87.86	67000	-21.49	20230726	32050	64.12	20230103	67000	-21.49	20230726	28000	87.86	20220928	0.18	Y	241560	500	501 억	38032509	N	N	31533	N	N
119	20230907	110807	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	-900	5	-1.68	5333285600	100997	32.60	53100	53700	52300	69500	37500	53500	52805.80	37.94	0	-18311	56300	54900	54100	52700	51900	54500	52300	501	16000	500	39590	100	1	100249166	52731	8.19	1.05	12	0.10	6425.00	50133.00	67000	20230726	-21.49	28000	20220928	87.86	67000	-21.49	20230726	32050	64.12	20230103	67000	-21.49	20230726	28000	87.86	20220928	0.18	Y	241560	500	501 억	38032509	N	N	31533	N	N
120	20230907	100807	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52700	-800	5	-1.50	3556167000	67179	21.69	53100	53700	52400	69500	37500	53500	52934.99	37.94	0	-14390	56300	54900	54100	52700	51900	54500	52300	501	16000	500	39590	100	1	100249166	52831	8.20	1.05	12	0.07	6425.00	50133.00	67000	20230726	-21.34	28000	20220928	88.21	67000	-21.34	20230726	32050	64.43	20230103	67000	-21.34	20230726	28000	88.21	20220928	0.18	Y	241560	500	501 억	38032509	N	N	31533	N	N
121	20230907	090819	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53300	-200	5	-0.37	924488400	17346	5.60	53100	53700	53100	69500	37500	53500	53295.93	37.94	0	-5049	56300	54900	54100	52700	51900	54500	52300	501	16000	500	39590	100	1	100249166	53433	8.30	1.06	12	0.02	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.18	Y	241560	500	501 억	38032509	N	N	31533	N	N
122	20230906	160803	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53500	-600	5	-1.11	16742772900	309216	143.83	54300	55500	53300	70300	37900	54100	54145.88	37.91	0	86761	54500	54300	54000	53800	53500	54150	53650	501	16200	500	40030	100	1	100249166	53633	8.33	1.07	12	0.31	6425.00	50133.00	67000	20230726	-20.15	28000	20220928	91.07	67000	-20.15	20230726	32050	66.93	20230103	67000	-20.15	20230726	28000	91.07	20220928	0.18	Y	241560	500	501 억	38001686	N	N	31533	N	N
123	20230906	150807	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53500	-600	5	-1.11	15645047000	288686	134.28	54300	55500	53300	70300	37900	54100	54193.99	37.91	0	79257	54500	54300	54000	53800	53500	54150	53650	501	16200	500	40030	100	1	100249166	53633	8.33	1.07	12	0.29	6425.00	50133.00	67000	20230726	-20.15	28000	20220928	91.07	67000	-20.15	20230726	32050	66.93	20230103	67000	-20.15	20230726	28000	91.07	20220928	0.18	Y	241560	500	501 억	38001686	N	N	27338	N	N
124	20230906	140805	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	-400	5	-0.74	13331242400	245447	114.17	54300	55500	53500	70300	37900	54100	54314.14	37.91	0	63721	54500	54300	54000	53800	53500	54150	53650	501	16200	500	40030	100	1	100249166	53834	8.36	1.07	12	0.24	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.18	Y	241560	500	501 억	38001686	N	N	27338	N	N
125	20230906	130758	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54000	-100	5	-0.18	10676793300	196069	91.20	54300	55500	53700	70300	37900	54100	54454.27	37.91	0	50093	54500	54300	54000	53800	53500	54150	53650	501	16200	500	40030	100	1	100249166	54135	8.40	1.08	12	0.20	6425.00	50133.00	67000	20230726	-19.40	28000	20220928	92.86	67000	-19.40	20230726	32050	68.49	20230103	67000	-19.40	20230726	28000	92.86	20220928	0.18	Y	241560	500	501 억	38001686	N	N	27338	N	N
126	20230906	120809	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	-300	5	-0.55	9065309600	166148	77.28	54300	55500	53700	70300	37900	54100	54561.65	37.91	0	41149	54500	54300	54000	53800	53500	54150	53650	501	16200	500	40030	100	1	100249166	53934	8.37	1.07	12	0.17	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.18	Y	241560	500	501 억	38001686	N	N	27338	N	N
127	20230906	110813	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	0	3	0.00	7424501300	135723	63.13	54300	55500	53900	70300	37900	54100	54703.34	37.91	0	39899	54500	54300	54000	53800	53500	54150	53650	501	16200	500	40030	100	1	100249166	54235	8.42	1.08	12	0.14	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.18	Y	241560	500	501 억	38001686	N	N	27338	N	N
128	20230906	100752	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54900	800	2	1.48	5247853000	95768	44.55	54300	55500	53900	70300	37900	54100	54797.56	37.91	0	38615	54500	54300	54000	53800	53500	54150	53650	501	16200	500	40030	100	1	100249166	55037	8.54	1.10	12	0.10	6425.00	50133.00	67000	20230726	-18.06	28000	20220928	96.07	67000	-18.06	20230726	32050	71.29	20230103	67000	-18.06	20230726	28000	96.07	20220928	0.18	Y	241560	500	501 억	38001686	N	N	27338	N	N
129	20230906	090755	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54200	100	2	0.18	345330000	6378	2.97	54300	54400	53900	70300	37900	54100	54143.93	37.91	0	1361	54500	54300	54000	53800	53500	54150	53650	501	16200	500	40030	100	1	100249166	54335	8.44	1.08	12	0.01	6425.00	50133.00	67000	20230726	-19.10	28000	20220928	93.57	67000	-19.10	20230726	32050	69.11	20230103	67000	-19.10	20230726	28000	93.57	20220928	0.18	Y	241560	500	501 억	38001686	N	N	27338	N	N
130	20230905	160758	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	300	2	0.56	11563329100	214242	90.25	54200	54200	53700	69900	37700	53800	53973.19	37.95	0	6177	54533	54166	53433	53066	52333	54350	53250	501	16100	500	39810	100	1	100249166	54235	8.42	1.08	12	0.21	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.17	Y	241560	500	501 억	38040703	N	N	27338	N	N
131	20230905	150808	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	300	2	0.56	10123040000	187625	79.04	54200	54200	53700	69900	37700	53800	53953.58	37.95	0	4332	54533	54166	53433	53066	52333	54350	53250	501	16100	500	39810	100	1	100249166	54235	8.42	1.08	12	0.19	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.17	Y	241560	500	501 억	38040703	N	N	28891	N	N
132	20230905	140806	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54000	200	2	0.37	8050100800	149248	62.87	54200	54200	53700	69900	37700	53800	53937.75	37.95	0	3827	54533	54166	53433	53066	52333	54350	53250	501	16100	500	39810	100	1	100249166	54135	8.40	1.08	12	0.15	6425.00	50133.00	67000	20230726	-19.40	28000	20220928	92.86	67000	-19.40	20230726	32050	68.49	20230103	67000	-19.40	20230726	28000	92.86	20220928	0.17	Y	241560	500	501 억	38040703	N	N	28891	N	N
133	20230905	130747	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	0	3	0.00	6835149900	126699	53.37	54200	54200	53700	69900	37700	53800	53947.94	37.95	0	5881	54533	54166	53433	53066	52333	54350	53250	501	16100	500	39810	100	1	100249166	53934	8.37	1.07	12	0.13	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억	38040703	N	N	28891	N	N
134	20230905	120752	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	-100	5	-0.19	5932115900	109906	46.30	54200	54200	53700	69900	37700	53800	53974.45	37.95	0	9123	54533	54166	53433	53066	52333	54350	53250	501	16100	500	39810	100	1	100249166	53834	8.36	1.07	12	0.11	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.17	Y	241560	500	501 억	38040703	N	N	28891	N	N
135	20230905	110758	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	-100	5	-0.19	5173002600	95787	40.35	54200	54200	53700	69900	37700	53800	54005.27	37.95	0	11238	54533	54166	53433	53066	52333	54350	53250	501	16100	500	39810	100	1	100249166	53834	8.36	1.07	12	0.10	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.17	Y	241560	500	501 억	38040703	N	N	28891	N	N
136	20230905	100747	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	300	2	0.56	3328224300	61622	25.96	54200	54200	53700	69900	37700	53800	54010.33	37.95	0	9987	54533	54166	53433	53066	52333	54350	53250	501	16100	500	39810	100	1	100249166	54235	8.42	1.08	12	0.06	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.17	Y	241560	500	501 억	38040703	N	N	28891	N	N
137	20230905	090748	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54000	200	2	0.37	620362900	11472	4.83	54200	54200	53900	69900	37700	53800	54076.26	37.95	0	-867	54533	54166	53433	53066	52333	54350	53250	501	16100	500	39810	100	1	100249166	54135	8.40	1.08	12	0.01	6425.00	50133.00	67000	20230726	-19.40	28000	20220928	92.86	67000	-19.40	20230726	32050	68.49	20230103	67000	-19.40	20230726	28000	92.86	20220928	0.17	Y	241560	500	501 억	38040703	N	N	28891	N	N
138	20230904	160744	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	600	2	1.13	12641299600	237197	86.76	52900	53800	52700	69100	37300	53200	53294.30	37.88	0	40930	55200	54200	53500	52500	51800	53850	52150	501	15900	500	39360	100	1	100249166	53934	8.37	1.07	12	0.24	6425.00	50133.00	67000	20230726	-19.70	28000	20220928	92.14	67000	-19.70	20230726	32050	67.86	20230103	67000	-19.70	20230726	28000	92.14	20220928	0.17	Y	241560	500	501 억	37971391	N	N	28891	N	N
139	20230904	150734	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53600	400	2	0.75	11335985000	212913	77.88	52900	53700	52700	69100	37300	53200	53242.34	37.88	0	40615	55200	54200	53500	52500	51800	53850	52150	501	15900	500	39360	100	1	100249166	53734	8.34	1.07	12	0.21	6425.00	50133.00	67000	20230726	-20.00	28000	20220928	91.43	67000	-20.00	20230726	32050	67.24	20230103	67000	-20.00	20230726	28000	91.43	20220928	0.17	Y	241560	500	501 억	37971391	N	N	54834	N	N
140	20230904	140729	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53500	300	2	0.56	8845740200	166365	60.85	52900	53600	52700	69100	37300	53200	53170.68	37.88	0	25132	55200	54200	53500	52500	51800	53850	52150	501	15900	500	39360	100	1	100249166	53633	8.33	1.07	12	0.17	6425.00	50133.00	67000	20230726	-20.15	28000	20220928	91.07	67000	-20.15	20230726	32050	66.93	20230103	67000	-20.15	20230726	28000	91.07	20220928	0.17	Y	241560	500	501 억	37971391	N	N	54834	N	N
141	20230904	130742	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53500	300	2	0.56	7693782300	144801	52.97	52900	53600	52700	69100	37300	53200	53133.48	37.88	0	19307	55200	54200	53500	52500	51800	53850	52150	501	15900	500	39360	100	1	100249166	53633	8.33	1.07	12	0.14	6425.00	50133.00	67000	20230726	-20.15	28000	20220928	91.07	67000	-20.15	20230726	32050	66.93	20230103	67000	-20.15	20230726	28000	91.07	20220928	0.17	Y	241560	500	501 억	37971391	N	N	54834	N	N
142	20230904	120727	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53200	0	3	0.00	6039018800	113853	41.65	52900	53500	52700	69100	37300	53200	53042.23	37.88	0	5918	55200	54200	53500	52500	51800	53850	52150	501	15900	500	39360	100	1	100249166	53333	8.28	1.06	12	0.11	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.17	Y	241560	500	501 억	37971391	N	N	54834	N	N
143	20230904	110715	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53000	-200	5	-0.38	4852762900	91517	33.48	52900	53500	52700	69100	37300	53200	53025.79	37.88	0	-4266	55200	54200	53500	52500	51800	53850	52150	501	15900	500	39360	100	1	100249166	53132	8.25	1.06	12	0.09	6425.00	50133.00	67000	20230726	-20.90	28000	20220928	89.29	67000	-20.90	20230726	32050	65.37	20230103	67000	-20.90	20230726	28000	89.29	20220928	0.17	Y	241560	500	501 억	37971391	N	N	54834	N	N
144	20230904	100720	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52800	-400	5	-0.75	2740207800	51591	18.87	52900	53500	52800	69100	37300	53200	53114.05	37.88	0	-3479	55200	54200	53500	52500	51800	53850	52150	501	15900	500	39360	100	1	100249166	52932	8.22	1.05	12	0.05	6425.00	50133.00	67000	20230726	-21.19	28000	20220928	88.57	67000	-21.19	20230726	32050	64.74	20230103	67000	-21.19	20230726	28000	88.57	20220928	0.17	Y	241560	500	501 억	37971391	N	N	54834	N	N
145	20230904	090733	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53000	-200	5	-0.38	713695500	13442	4.92	52900	53500	52800	69100	37300	53200	53094.36	37.88	0	-4828	55200	54200	53500	52500	51800	53850	52150	501	15900	500	39360	100	1	100249166	53132	8.25	1.06	12	0.01	6425.00	50133.00	67000	20230726	-20.90	28000	20220928	89.29	67000	-20.90	20230726	32050	65.37	20230103	67000	-20.90	20230726	28000	89.29	20220928	0.17	Y	241560	500	501 억	37971391	N	N	54834	N	N
146	20230901	160723	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53200	-600	5	-1.12	14586334700	272983	46.62	53800	54500	52800	69900	37700	53800	53433.21	37.84	0	-2550	55133	54466	53833	53166	52533	54800	53500	501	16100	500	39810	100	1	100249166	53333	8.28	1.06	12	0.27	6425.00	50133.00	67000	20230726	-20.60	28000	20220928	90.00	67000	-20.60	20230726	32050	65.99	20230103	67000	-20.60	20230726	28000	90.00	20220928	0.17	Y	241560	500	501 억	37931308	N	N	54834	N	N
147	20230901	150732	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53000	-800	5	-1.49	13322225500	249178	42.55	53800	54500	52900	69900	37700	53800	53464.67	37.84	0	-5824	55133	54466	53833	53166	52533	54800	53500	501	16100	500	39810	100	1	100249166	53132	8.25	1.06	12	0.25	6425.00	50133.00	67000	20230726	-20.90	28000	20220928	89.29	67000	-20.90	20230726	32050	65.37	20230103	67000	-20.90	20230726	28000	89.29	20220928	0.17	Y	241560	500	501 억	37931308	N	N	48577	N	N
148	20230901	140733	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53100	-700	5	-1.30	10529690100	196568	33.57	53800	54500	53000	69900	37700	53800	53567.65	37.84	0	-4725	55133	54466	53833	53166	52533	54800	53500	501	16100	500	39810	100	1	100249166	53232	8.26	1.06	12	0.20	6425.00	50133.00	67000	20230726	-20.75	28000	20220928	89.64	67000	-20.75	20230726	32050	65.68	20230103	67000	-20.75	20230726	28000	89.64	20220928	0.17	Y	241560	500	501 억	37931308	N	N	48577	N	N
149	20230901	130712	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53300	-500	5	-0.93	8226063400	153272	26.17	53800	54500	53100	69900	37700	53800	53669.69	37.84	0	-8473	55133	54466	53833	53166	52533	54800	53500	501	16100	500	39810	100	1	100249166	53433	8.30	1.06	12	0.15	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.17	Y	241560	500	501 억	37931308	N	N	48577	N	N
150	20230901	120721	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53500	-300	5	-0.56	6981926400	129931	22.19	53800	54500	53100	69900	37700	53800	53735.64	37.84	0	-9685	55133	54466	53833	53166	52533	54800	53500	501	16100	500	39810	100	1	100249166	53633	8.33	1.07	12	0.13	6425.00	50133.00	67000	20230726	-20.15	28000	20220928	91.07	67000	-20.15	20230726	32050	66.93	20230103	67000	-20.15	20230726	28000	91.07	20220928	0.17	Y	241560	500	501 억	37931308	N	N	48577	N	N
151	20230901	110721	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53300	-500	5	-0.93	5685267900	105642	18.04	53800	54500	53200	69900	37700	53800	53816.36	37.84	0	-8518	55133	54466	53833	53166	52533	54800	53500	501	16100	500	39810	100	1	100249166	53433	8.30	1.06	12	0.11	6425.00	50133.00	67000	20230726	-20.45	28000	20220928	90.36	67000	-20.45	20230726	32050	66.30	20230103	67000	-20.45	20230726	28000	90.36	20220928	0.17	Y	241560	500	501 억	37931308	N	N	48577	N	N
152	20230901	100716	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	-100	5	-0.19	3530620400	65368	11.16	53800	54500	53500	69900	37700	53800	54011.51	37.84	0	1893	55133	54466	53833	53166	52533	54800	53500	501	16100	500	39810	100	1	100249166	53834	8.36	1.07	12	0.07	6425.00	50133.00	67000	20230726	-19.85	28000	20220928	91.79	67000	-19.85	20230726	32050	67.55	20230103	67000	-19.85	20230726	28000	91.79	20220928	0.17	Y	241560	500	501 억	37931308	N	N	48577	N	N
153	20230901	090705	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	300	2	0.56	528966500	9807	1.67	53800	54200	53500	69900	37700	53800	53937.93	37.84	0	611	55133	54466	53833	53166	52533	54800	53500	501	16100	500	39810	100	1	100249166	54235	8.42	1.08	12	0.01	6425.00	50133.00	67000	20230726	-19.25	28000	20220928	93.21	67000	-19.25	20230726	32050	68.80	20230103	67000	-19.25	20230726	28000	93.21	20220928	0.17	Y	241560	500	501 억	37931308	N	N	48577	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History