KissMeData/120030/price/prices-20230701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20230731	160809	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114500	2000	2	1.78	1082736400	9513	69.78	113600	115200	111400	146200	78800	112500	113816.50	1.63	0	200	118433	115466	110633	107666	102833	116950	109150	6	33700	500	69750	100	1	1257651	1440	13.68	0.93	12	0.76	8367.00	123608.00	181000	20220801	-36.74	92400	20230104	23.92	131900	-13.19	20230712	92400	23.92	20230104	181000	-36.74	20220801	92400	23.92	20230104	3.18	N	120030	500	6 억	20474	N	N	1	N	N
3	20230731	150810	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114500	2000	2	1.78	1072669600	9425	69.13	113600	115200	111400	146200	78800	112500	113811.10	1.63	0	200	118433	115466	110633	107666	102833	116950	109150	6	33700	500	69750	100	1	1257651	1440	13.68	0.93	12	0.75	8367.00	123608.00	181000	20220801	-36.74	92400	20230104	23.92	131900	-13.19	20230712	92400	23.92	20230104	181000	-36.74	20220801	92400	23.92	20230104	3.18	N	120030	500	6 억	20474	N	N	0	N	N
4	20230731	140813	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113300	800	2	0.71	869607100	7638	56.03	113600	115200	111400	146200	78800	112500	113852.72	1.63	0	-98	118433	115466	110633	107666	102833	116950	109150	6	33700	500	69750	100	1	1257651	1425	13.54	0.92	12	0.61	8367.00	123608.00	181000	20220801	-37.40	92400	20230104	22.62	131900	-14.10	20230712	92400	22.62	20230104	181000	-37.40	20220801	92400	22.62	20230104	3.18	N	120030	500	6 억	20474	N	N	0	N	N
5	20230731	130813	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114300	1800	2	1.60	780541200	6854	50.28	113600	115200	111400	146200	78800	112500	113881.12	1.63	0	-172	118433	115466	110633	107666	102833	116950	109150	6	33700	500	69750	100	1	1257651	1437	13.66	0.92	12	0.54	8367.00	123608.00	181000	20220801	-36.85	92400	20230104	23.70	131900	-13.34	20230712	92400	23.70	20230104	181000	-36.85	20220801	92400	23.70	20230104	3.18	N	120030	500	6 억	20474	N	N	0	N	N
6	20230731	120821	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114300	1800	2	1.60	726037200	6376	46.77	113600	115200	111400	146200	78800	112500	113870.33	1.63	0	-96	118433	115466	110633	107666	102833	116950	109150	6	33700	500	69750	100	1	1257651	1437	13.66	0.92	12	0.51	8367.00	123608.00	181000	20220801	-36.85	92400	20230104	23.70	131900	-13.34	20230712	92400	23.70	20230104	181000	-36.85	20220801	92400	23.70	20230104	3.18	N	120030	500	6 억	20474	N	N	0	N	N
7	20230731	110823	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113300	800	2	0.71	704381700	6186	45.38	113600	115200	111400	146200	78800	112500	113867.07	1.63	0	-114	118433	115466	110633	107666	102833	116950	109150	6	33700	500	69750	100	1	1257651	1425	13.54	0.92	12	0.49	8367.00	123608.00	181000	20220801	-37.40	92400	20230104	22.62	131900	-14.10	20230712	92400	22.62	20230104	181000	-37.40	20220801	92400	22.62	20230104	3.18	N	120030	500	6 억	20474	N	N	0	N	N
8	20230731	100819	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114700	2200	2	1.96	537261500	4726	34.67	113600	114800	111400	146200	78800	112500	113682.08	1.63	0	-109	118433	115466	110633	107666	102833	116950	109150	6	33700	500	69750	100	1	1257651	1443	13.71	0.93	12	0.38	8367.00	123608.00	181000	20220801	-36.63	92400	20230104	24.13	131900	-13.04	20230712	92400	24.13	20230104	181000	-36.63	20220801	92400	24.13	20230104	3.18	N	120030	500	6 억	20474	N	N	0	N	N
9	20230731	090811	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113700	1200	2	1.07	15454600	136	1.00	113600	113700	112800	146200	78800	112500	113636.76	1.63	0	-11	118433	115466	110633	107666	102833	116950	109150	6	33700	500	69750	100	1	1257651	1430	13.59	0.92	12	0.01	8367.00	123608.00	181000	20220801	-37.18	92400	20230104	23.05	131900	-13.80	20230712	92400	23.05	20230104	181000	-37.18	20220801	92400	23.05	20230104	3.18	N	120030	500	6 억	20474	N	N	0	N	N
10	20230728	160812	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112500	6300	2	5.93	1507057800	13592	148.87	105800	113600	105800	138000	74400	106200	110877.82	1.44	0	2229	110933	108566	106933	104566	102933	109750	105750	6	31800	500	65840	100	1	1257651	1415	13.45	0.91	12	1.08	8367.00	123608.00	181000	20220801	-37.85	92400	20230104	21.75	131900	-14.71	20230712	92400	21.75	20230104	181000	-37.85	20220801	92400	21.75	20230104	3.30	N	120030	500	6 억	18100	N	N	0	N	N
11	20230728	150812	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111500	5300	2	4.99	1445268800	13040	142.83	105800	113600	105800	138000	74400	106200	110833.50	1.44	0	2009	110933	108566	106933	104566	102933	109750	105750	6	31800	500	65840	100	1	1257651	1402	13.33	0.90	12	1.04	8367.00	123608.00	181000	20220801	-38.40	92400	20230104	20.67	131900	-15.47	20230712	92400	20.67	20230104	181000	-38.40	20220801	92400	20.67	20230104	3.30	N	120030	500	6 억	18100	N	N	0	N	N
12	20230728	140809	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112500	6300	2	5.93	1262903300	11408	124.95	105800	113600	105800	138000	74400	106200	110703.30	1.44	0	1608	110933	108566	106933	104566	102933	109750	105750	6	31800	500	65840	100	1	1257651	1415	13.45	0.91	12	0.91	8367.00	123608.00	181000	20220801	-37.85	92400	20230104	21.75	131900	-14.71	20230712	92400	21.75	20230104	181000	-37.85	20220801	92400	21.75	20230104	3.30	N	120030	500	6 억	18100	N	N	0	N	N
13	20230728	130812	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112100	5900	2	5.56	1117178900	10118	110.82	105800	113000	105800	138000	74400	106200	110414.99	1.44	0	1158	110933	108566	106933	104566	102933	109750	105750	6	31800	500	65840	100	1	1257651	1410	13.40	0.91	12	0.80	8367.00	123608.00	181000	20220801	-38.07	92400	20230104	21.32	131900	-15.01	20230712	92400	21.32	20230104	181000	-38.07	20220801	92400	21.32	20230104	3.30	N	120030	500	6 억	18100	N	N	0	N	N
14	20230728	120809	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111400	5200	2	4.90	846178100	7706	84.40	105800	111800	105800	138000	74400	106200	109807.70	1.44	0	1092	110933	108566	106933	104566	102933	109750	105750	6	31800	500	65840	100	1	1257651	1401	13.31	0.90	12	0.61	8367.00	123608.00	181000	20220801	-38.45	92400	20230104	20.56	131900	-15.54	20230712	92400	20.56	20230104	181000	-38.45	20220801	92400	20.56	20230104	3.30	N	120030	500	6 억	18100	N	N	0	N	N
15	20230728	110816	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111100	4900	2	4.61	808853200	7369	80.71	105800	111800	105800	138000	74400	106200	109764.31	1.44	0	1059	110933	108566	106933	104566	102933	109750	105750	6	31800	500	65840	100	1	1257651	1397	13.28	0.90	12	0.59	8367.00	123608.00	181000	20220801	-38.62	92400	20230104	20.24	131900	-15.77	20230712	92400	20.24	20230104	181000	-38.62	20220801	92400	20.24	20230104	3.30	N	120030	500	6 억	18100	N	N	0	N	N
16	20230728	100806	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110900	4700	2	4.43	711632100	6491	71.10	105800	111800	105800	138000	74400	106200	109633.66	1.44	0	778	110933	108566	106933	104566	102933	109750	105750	6	31800	500	65840	100	1	1257651	1395	13.25	0.90	12	0.52	8367.00	123608.00	181000	20220801	-38.73	92400	20230104	20.02	131900	-15.92	20230712	92400	20.02	20230104	181000	-38.73	20220801	92400	20.02	20230104	3.30	N	120030	500	6 억	18100	N	N	0	N	N
17	20230728	090815	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107000	800	2	0.75	44016000	415	4.55	105800	107600	105800	138000	74400	106200	106062.65	1.44	0	14	110933	108566	106933	104566	102933	109750	105750	6	31800	500	65840	100	1	1257651	1346	12.79	0.87	12	0.03	8367.00	123608.00	181000	20220801	-40.88	92400	20230104	15.80	131900	-18.88	20230712	92400	15.80	20230104	181000	-40.88	20220801	92400	15.80	20230104	3.30	N	120030	500	6 억	18100	N	N	0	N	N
18	20230727	160808	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106200	900	2	0.85	963298700	8984	50.79	105300	109300	105300	136800	73800	105300	107224.61	1.45	555	-279	111033	108166	105833	102966	100633	107000	101800	6	31500	500	65280	100	1	1257651	1336	12.69	0.86	12	0.71	8367.00	123608.00	181000	20220801	-41.33	92400	20230104	14.94	131900	-19.48	20230712	92400	14.94	20230104	181000	-41.33	20220801	92400	14.94	20230104	3.31	N	120030	500	6 억	18269	N	N	0	N	N
19	20230727	150809	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106100	800	2	0.76	893475000	8329	47.09	105300	109300	105300	136800	73800	105300	107272.78	1.45	555	-47	111033	108166	105833	102966	100633	107000	101800	6	31500	500	65280	100	1	1257651	1334	12.68	0.86	12	0.66	8367.00	123608.00	181000	20220801	-41.38	92400	20230104	14.83	131900	-19.56	20230712	92400	14.83	20230104	181000	-41.38	20220801	92400	14.83	20230104	3.31	N	120030	500	6 억	18269	N	N	0	N	N
20	20230727	140804	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107000	1700	2	1.61	715527700	6661	37.66	105300	109300	105300	136800	73800	105300	107420.46	1.45	555	625	111033	108166	105833	102966	100633	107000	101800	6	31500	500	65280	100	1	1257651	1346	12.79	0.87	12	0.53	8367.00	123608.00	181000	20220801	-40.88	92400	20230104	15.80	131900	-18.88	20230712	92400	15.80	20230104	181000	-40.88	20220801	92400	15.80	20230104	3.31	N	120030	500	6 억	18269	N	N	0	N	N
21	20230727	130805	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107200	1900	2	1.80	565484300	5251	29.69	105300	109300	105300	136800	73800	105300	107690.78	1.45	555	483	111033	108166	105833	102966	100633	107000	101800	6	31500	500	65280	100	1	1257651	1348	12.81	0.87	12	0.42	8367.00	123608.00	181000	20220801	-40.77	92400	20230104	16.02	131900	-18.73	20230712	92400	16.02	20230104	181000	-40.77	20220801	92400	16.02	20230104	3.31	N	120030	500	6 억	18269	N	N	0	N	N
22	20230727	120806	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107400	2100	2	1.99	485311500	4500	25.44	105300	109300	105300	136800	73800	105300	107847.00	1.45	555	673	111033	108166	105833	102966	100633	107000	101800	6	31500	500	65280	100	1	1257651	1351	12.84	0.87	12	0.36	8367.00	123608.00	181000	20220801	-40.66	92400	20230104	16.23	131900	-18.57	20230712	92400	16.23	20230104	181000	-40.66	20220801	92400	16.23	20230104	3.31	N	120030	500	6 억	18269	N	N	0	N	N
23	20230727	110809	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108200	2900	2	2.75	405706100	3761	21.26	105300	109300	105300	136800	73800	105300	107871.87	1.45	555	752	111033	108166	105833	102966	100633	107000	101800	6	31500	500	65280	100	1	1257651	1361	12.93	0.88	12	0.30	8367.00	123608.00	181000	20220801	-40.22	92400	20230104	17.10	131900	-17.97	20230712	92400	17.10	20230104	181000	-40.22	20220801	92400	17.10	20230104	3.31	N	120030	500	6 억	18269	N	N	0	N	N
24	20230727	100806	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108000	2700	2	2.56	221367300	2060	11.65	105300	108500	105300	136800	73800	105300	107459.85	1.45	555	431	111033	108166	105833	102966	100633	107000	101800	6	31500	500	65280	100	1	1257651	1358	12.91	0.87	12	0.16	8367.00	123608.00	181000	20220801	-40.33	92400	20230104	16.88	131900	-18.12	20230712	92400	16.88	20230104	181000	-40.33	20220801	92400	16.88	20230104	3.31	N	120030	500	6 억	18269	N	N	0	N	N
25	20230727	090804	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106800	1500	2	1.42	46919000	441	2.49	105300	106800	105300	136800	73800	105300	106392.29	1.45	555	-107	111033	108166	105833	102966	100633	107000	101800	6	31500	500	65280	100	1	1257651	1343	12.76	0.86	12	0.04	8367.00	123608.00	181000	20220801	-40.99	92400	20230104	15.58	131900	-19.03	20230712	92400	15.58	20230104	181000	-40.99	20220801	92400	15.58	20230104	3.31	N	120030	500	6 억	18269	N	N	0	N	N
26	20230726	160803	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105300	-4000	5	-3.66	1844675900	17497	156.87	108700	108700	103500	142000	76600	109300	105415.32	1.41	0	696	116166	112732	110666	107232	105166	111700	106200	6	32700	500	67760	100	1	1257651	1324	12.59	0.85	12	1.39	8367.00	123608.00	181000	20220801	-41.82	92400	20230104	13.96	131900	-20.17	20230712	92400	13.96	20230104	181000	-41.82	20220801	92400	13.96	20230104	3.29	N	120030	500	6 억	17714	N	N	0	N	N
27	20230726	150807	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104600	-4700	5	-4.30	1814156800	17207	154.27	108700	108700	103500	142000	76600	109300	105418.24	1.41	0	689	116166	112732	110666	107232	105166	111700	106200	6	32700	500	67760	100	1	1257651	1316	12.50	0.85	12	1.37	8367.00	123608.00	181000	20220801	-42.21	92400	20230104	13.20	131900	-20.70	20230712	92400	13.20	20230104	181000	-42.21	20220801	92400	13.20	20230104	3.29	N	120030	500	6 억	17714	N	N	0	N	N
28	20230726	140802	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104200	-5100	5	-4.67	1651643000	15652	140.33	108700	108700	103500	142000	76600	109300	105508.76	1.41	0	567	116166	112732	110666	107232	105166	111700	106200	6	32700	500	67760	100	1	1257651	1310	12.45	0.84	12	1.24	8367.00	123608.00	181000	20220801	-42.43	92400	20230104	12.77	131900	-21.00	20230712	92400	12.77	20230104	181000	-42.43	20220801	92400	12.77	20230104	3.29	N	120030	500	6 억	17714	N	N	0	N	N
29	20230726	130800	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104000	-5300	5	-4.85	1385611000	13097	117.42	108700	108700	103500	142000	76600	109300	105780.47	1.41	0	337	116166	112732	110666	107232	105166	111700	106200	6	32700	500	67760	100	1	1257651	1308	12.43	0.84	12	1.04	8367.00	123608.00	181000	20220801	-42.54	92400	20230104	12.55	131900	-21.15	20230712	92400	12.55	20230104	181000	-42.54	20220801	92400	12.55	20230104	3.29	N	120030	500	6 억	17714	N	N	0	N	N
30	20230726	120802	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106000	-3300	5	-3.02	1219520400	11514	103.23	108700	108700	103500	142000	76600	109300	105899.18	1.41	0	499	116166	112732	110666	107232	105166	111700	106200	6	32700	500	67760	100	1	1257651	1333	12.67	0.86	12	0.92	8367.00	123608.00	181000	20220801	-41.44	92400	20230104	14.72	131900	-19.64	20230712	92400	14.72	20230104	181000	-41.44	20220801	92400	14.72	20230104	3.29	N	120030	500	6 억	17714	N	N	0	N	N
31	20230726	110757	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105500	-3800	5	-3.48	999098700	9422	84.47	108700	108700	103500	142000	76600	109300	106018.72	1.41	0	142	116166	112732	110666	107232	105166	111700	106200	6	32700	500	67760	100	1	1257651	1327	12.61	0.85	12	0.75	8367.00	123608.00	181000	20220801	-41.71	92400	20230104	14.18	131900	-20.02	20230712	92400	14.18	20230104	181000	-41.71	20220801	92400	14.18	20230104	3.29	N	120030	500	6 억	17714	N	N	0	N	N
32	20230726	100804	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106800	-2500	5	-2.29	560680100	5260	47.16	108700	108700	105600	142000	76600	109300	106563.00	1.41	0	143	116166	112732	110666	107232	105166	111700	106200	6	32700	500	67760	100	1	1257651	1343	12.76	0.86	12	0.42	8367.00	123608.00	181000	20220801	-40.99	92400	20230104	15.58	131900	-19.03	20230712	92400	15.58	20230104	181000	-40.99	20220801	92400	15.58	20230104	3.29	N	120030	500	6 억	17714	N	N	0	N	N
33	20230726	090758	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105800	-3500	5	-3.20	71328700	664	5.95	108700	108700	105800	142000	76600	109300	107243.07	1.41	0	-105	116166	112732	110666	107232	105166	111700	106200	6	32700	500	67760	100	1	1257651	1331	12.64	0.86	12	0.05	8367.00	123608.00	181000	20220801	-41.55	92400	20230104	14.50	131900	-19.79	20230712	92400	14.50	20230104	181000	-41.55	20220801	92400	14.50	20230104	3.29	N	120030	500	6 억	17714	N	N	0	N	N
34	20230725	160757	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109300	-1400	5	-1.26	1195954200	10912	107.23	110000	114100	108600	143900	77500	110700	109600.57	1.34	0	967	113900	112300	111200	109600	108500	111750	109050	6	33200	500	68630	100	1	1257651	1375	13.06	0.88	12	0.87	8367.00	123608.00	181000	20220801	-39.61	92400	20230104	18.29	131900	-17.13	20230712	92400	18.29	20230104	181000	-39.61	20220801	92400	18.29	20230104	3.31	N	120030	500	6 억	16837	N	N	0	N	N
35	20230725	150748	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109300	-1400	5	-1.26	1080876100	9861	96.90	110000	114100	108600	143900	77500	110700	109611.21	1.34	0	1014	113900	112300	111200	109600	108500	111750	109050	6	33200	500	68630	100	1	1257651	1375	13.06	0.88	12	0.78	8367.00	123608.00	181000	20220801	-39.61	92400	20230104	18.29	131900	-17.13	20230712	92400	18.29	20230104	181000	-39.61	20220801	92400	18.29	20230104	3.31	N	120030	500	6 억	16837	N	N	0	N	N
36	20230725	140748	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109300	-1400	5	-1.26	759991400	6919	67.99	110000	114100	108600	143900	77500	110700	109841.22	1.34	0	595	113900	112300	111200	109600	108500	111750	109050	6	33200	500	68630	100	1	1257651	1375	13.06	0.88	12	0.55	8367.00	123608.00	181000	20220801	-39.61	92400	20230104	18.29	131900	-17.13	20230712	92400	18.29	20230104	181000	-39.61	20220801	92400	18.29	20230104	3.31	N	120030	500	6 억	16837	N	N	0	N	N
37	20230725	130756	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110500	-200	5	-0.18	662037500	6027	59.23	110000	114100	108600	143900	77500	110700	109845.28	1.34	0	443	113900	112300	111200	109600	108500	111750	109050	6	33200	500	68630	100	1	1257651	1390	13.21	0.89	12	0.48	8367.00	123608.00	181000	20220801	-38.95	92400	20230104	19.59	131900	-16.22	20230712	92400	19.59	20230104	181000	-38.95	20220801	92400	19.59	20230104	3.31	N	120030	500	6 억	16837	N	N	0	N	N
38	20230725	120755	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109900	-800	5	-0.72	593830700	5408	53.14	110000	114100	108600	143900	77500	110700	109805.97	1.34	0	316	113900	112300	111200	109600	108500	111750	109050	6	33200	500	68630	100	1	1257651	1382	13.13	0.89	12	0.43	8367.00	123608.00	181000	20220801	-39.28	92400	20230104	18.94	131900	-16.68	20230712	92400	18.94	20230104	181000	-39.28	20220801	92400	18.94	20230104	3.31	N	120030	500	6 억	16837	N	N	0	N	N
39	20230725	110753	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110100	-600	5	-0.54	567164000	5165	50.76	110000	114100	108600	143900	77500	110700	109809.10	1.34	0	276	113900	112300	111200	109600	108500	111750	109050	6	33200	500	68630	100	1	1257651	1385	13.16	0.89	12	0.41	8367.00	123608.00	181000	20220801	-39.17	92400	20230104	19.16	131900	-16.53	20230712	92400	19.16	20230104	181000	-39.17	20220801	92400	19.16	20230104	3.31	N	120030	500	6 억	16837	N	N	0	N	N
40	20230725	100752	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110700	0	3	0.00	428965900	3905	38.37	110000	114100	108600	143900	77500	110700	109850.42	1.34	0	569	113900	112300	111200	109600	108500	111750	109050	6	33200	500	68630	100	1	1257651	1392	13.23	0.90	12	0.31	8367.00	123608.00	181000	20220801	-38.84	92400	20230104	19.81	131900	-16.07	20230712	92400	19.81	20230104	181000	-38.84	20220801	92400	19.81	20230104	3.31	N	120030	500	6 억	16837	N	N	0	N	N
41	20230725	090752	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109500	-1200	5	-1.08	112104600	1018	10.00	110000	111400	109500	143900	77500	110700	110122.40	1.34	0	480	113900	112300	111200	109600	108500	111750	109050	6	33200	500	68630	100	1	1257651	1377	13.09	0.89	12	0.08	8367.00	123608.00	181000	20220801	-39.50	92400	20230104	18.51	131900	-16.98	20230712	92400	18.51	20230104	181000	-39.50	20220801	92400	18.51	20230104	3.31	N	120030	500	6 억	16837	N	N	0	N	N
42	20230724	160754	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110700	-1300	5	-1.16	1127607400	10156	138.57	112800	112800	110100	145600	78400	112000	111028.72	1.28	0	585	114800	113400	112700	111300	110600	113050	110950	6	33600	500	69440	100	1	1257651	1392	13.23	0.90	12	0.81	8367.00	123608.00	181000	20220801	-38.84	92400	20230104	19.81	131900	-16.07	20230712	92400	19.81	20230104	181000	-38.84	20220801	92400	19.81	20230104	3.30	N	120030	500	6 억	16160	N	N	0	N	N
43	20230724	150751	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110700	-1300	5	-1.16	1049102600	9447	128.90	112800	112800	110100	145600	78400	112000	111051.40	1.28	0	588	114800	113400	112700	111300	110600	113050	110950	6	33600	500	69440	100	1	1257651	1392	13.23	0.90	12	0.75	8367.00	123608.00	181000	20220801	-38.84	92400	20230104	19.81	131900	-16.07	20230712	92400	19.81	20230104	181000	-38.84	20220801	92400	19.81	20230104	3.30	N	120030	500	6 억	16160	N	N	0	N	N
44	20230724	140749	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110800	-1200	5	-1.07	927987700	8351	113.94	112800	112800	110100	145600	78400	112000	111122.94	1.28	0	346	114800	113400	112700	111300	110600	113050	110950	6	33600	500	69440	100	1	1257651	1393	13.24	0.90	12	0.66	8367.00	123608.00	181000	20220801	-38.78	92400	20230104	19.91	131900	-16.00	20230712	92400	19.91	20230104	181000	-38.78	20220801	92400	19.91	20230104	3.30	N	120030	500	6 억	16160	N	N	0	N	N
45	20230724	130750	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111900	-100	5	-0.09	720439200	6477	88.37	112800	112800	110200	145600	78400	112000	111230.38	1.28	0	423	114800	113400	112700	111300	110600	113050	110950	6	33600	500	69440	100	1	1257651	1407	13.37	0.91	12	0.52	8367.00	123608.00	181000	20220801	-38.18	92400	20230104	21.10	131900	-15.16	20230712	92400	21.10	20230104	181000	-38.18	20220801	92400	21.10	20230104	3.30	N	120030	500	6 억	16160	N	N	0	N	N
46	20230724	120751	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112100	100	2	0.09	599631500	5396	73.63	112800	112800	110200	145600	78400	112000	111125.19	1.28	0	406	114800	113400	112700	111300	110600	113050	110950	6	33600	500	69440	100	1	1257651	1410	13.40	0.91	12	0.43	8367.00	123608.00	181000	20220801	-38.07	92400	20230104	21.32	131900	-15.01	20230712	92400	21.32	20230104	181000	-38.07	20220801	92400	21.32	20230104	3.30	N	120030	500	6 억	16160	N	N	0	N	N
47	20230724	110754	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111900	-100	5	-0.09	477536900	4306	58.75	112800	112800	110200	145600	78400	112000	110900.35	1.28	0	371	114800	113400	112700	111300	110600	113050	110950	6	33600	500	69440	100	1	1257651	1407	13.37	0.91	12	0.34	8367.00	123608.00	181000	20220801	-38.18	92400	20230104	21.10	131900	-15.16	20230712	92400	21.10	20230104	181000	-38.18	20220801	92400	21.10	20230104	3.30	N	120030	500	6 억	16160	N	N	0	N	N
48	20230724	100745	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111300	-700	5	-0.62	357290400	3227	44.03	112800	112800	110200	145600	78400	112000	110719.06	1.28	0	101	114800	113400	112700	111300	110600	113050	110950	6	33600	500	69440	100	1	1257651	1400	13.30	0.90	12	0.26	8367.00	123608.00	181000	20220801	-38.51	92400	20230104	20.45	131900	-15.62	20230712	92400	20.45	20230104	181000	-38.51	20220801	92400	20.45	20230104	3.30	N	120030	500	6 억	16160	N	N	0	N	N
49	20230724	090751	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110800	-1200	5	-1.07	57991000	521	7.11	112800	112800	110500	145600	78400	112000	111307.10	1.28	0	-116	114800	113400	112700	111300	110600	113050	110950	6	33600	500	69440	100	1	1257651	1393	13.24	0.90	12	0.04	8367.00	123608.00	181000	20220801	-38.78	92400	20230104	19.91	131900	-16.00	20230712	92400	19.91	20230104	181000	-38.78	20220801	92400	19.91	20230104	3.30	N	120030	500	6 억	16160	N	N	0	N	N
50	20230721	160743	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112000	-2200	5	-1.93	809178800	7187	125.93	114000	114100	112000	148400	80000	114200	112588.64	1.35	0	-828	116466	115332	113666	112532	110866	115900	113100	6	34200	500	70800	100	1	1257651	1409	13.39	0.91	12	0.57	8367.00	123608.00	183500	20220720	-38.96	92400	20230104	21.21	131900	-15.09	20230712	92400	21.21	20230104	181000	-38.12	20220801	92400	21.21	20230104	3.31	N	120030	500	6 억	16973	N	N	0	N	N
51	20230721	150746	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112400	-1800	5	-1.58	768589900	6825	119.59	114000	114100	112000	148400	80000	114200	112613.21	1.35	0	-830	116466	115332	113666	112532	110866	115900	113100	6	34200	500	70800	100	1	1257651	1414	13.43	0.91	12	0.54	8367.00	123608.00	183500	20220720	-38.75	92400	20230104	21.65	131900	-14.78	20230712	92400	21.65	20230104	181000	-37.90	20220801	92400	21.65	20230104	3.31	N	120030	500	6 억	16973	N	N	0	N	N
52	20230721	140743	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112500	-1700	5	-1.49	518083000	4593	80.48	114000	114100	112300	148400	80000	114200	112797.47	1.35	0	-637	116466	115332	113666	112532	110866	115900	113100	6	34200	500	70800	100	1	1257651	1415	13.45	0.91	12	0.37	8367.00	123608.00	183500	20220720	-38.69	92400	20230104	21.75	131900	-14.71	20230712	92400	21.75	20230104	181000	-37.85	20220801	92400	21.75	20230104	3.31	N	120030	500	6 억	16973	N	N	0	N	N
53	20230721	130745	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112800	-1400	5	-1.23	427472900	3788	66.37	114000	114100	112300	148400	80000	114200	112848.16	1.35	0	-431	116466	115332	113666	112532	110866	115900	113100	6	34200	500	70800	100	1	1257651	1419	13.48	0.91	12	0.30	8367.00	123608.00	183500	20220720	-38.53	92400	20230104	22.08	131900	-14.48	20230712	92400	22.08	20230104	181000	-37.68	20220801	92400	22.08	20230104	3.31	N	120030	500	6 억	16973	N	N	0	N	N
54	20230721	120754	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113300	-900	5	-0.79	370888900	3287	57.60	114000	114100	112300	148400	80000	114200	112833.83	1.35	0	-369	116466	115332	113666	112532	110866	115900	113100	6	34200	500	70800	100	1	1257651	1425	13.54	0.92	12	0.26	8367.00	123608.00	183500	20220720	-38.26	92400	20230104	22.62	131900	-14.10	20230712	92400	22.62	20230104	181000	-37.40	20220801	92400	22.62	20230104	3.31	N	120030	500	6 억	16973	N	N	0	N	N
55	20230721	110750	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112900	-1300	5	-1.14	335230000	2971	52.06	114000	114100	112300	148400	80000	114200	112832.68	1.35	0	-366	116466	115332	113666	112532	110866	115900	113100	6	34200	500	70800	100	1	1257651	1420	13.49	0.91	12	0.24	8367.00	123608.00	183500	20220720	-38.47	92400	20230104	22.19	131900	-14.40	20230712	92400	22.19	20230104	181000	-37.62	20220801	92400	22.19	20230104	3.31	N	120030	500	6 억	16973	N	N	0	N	N
56	20230721	100749	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112500	-1700	5	-1.49	217474000	1925	33.73	114000	114100	112500	148400	80000	114200	112971.59	1.35	0	-407	116466	115332	113666	112532	110866	115900	113100	6	34200	500	70800	100	1	1257651	1415	13.45	0.91	12	0.15	8367.00	123608.00	183500	20220720	-38.69	92400	20230104	21.75	131900	-14.71	20230712	92400	21.75	20230104	181000	-37.85	20220801	92400	21.75	20230104	3.31	N	120030	500	6 억	16973	N	N	0	N	N
57	20230721	090748	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113600	-600	5	-0.53	38254300	336	5.89	114000	114100	113600	148400	80000	114200	113848.95	1.35	0	-87	116466	115332	113666	112532	110866	115900	113100	6	34200	500	70800	100	1	1257651	1429	13.58	0.92	12	0.03	8367.00	123608.00	183500	20220720	-38.09	92400	20230104	22.94	131900	-13.87	20230712	92400	22.94	20230104	181000	-37.24	20220801	92400	22.94	20230104	3.31	N	120030	500	6 억	16973	N	N	0	N	N
58	20230720	160742	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114200	1100	2	0.97	625851500	5517	37.32	113100	114800	112000	147000	79200	113100	113426.67	1.39	0	-404	119500	116300	113800	110600	108100	115050	109350	6	33900	500	70120	100	1	1257651	1436	13.65	0.92	12	0.44	8367.00	123608.00	183500	20220720	-37.77	92400	20230104	23.59	131900	-13.42	20230712	92400	23.59	20230104	183500	-37.77	20220720	92400	23.59	20230104	3.28	N	120030	500	6 억	17467	N	N	0	N	N
59	20230720	150742	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113900	800	2	0.71	580089700	5116	34.60	113100	114800	112000	147000	79200	113100	113387.35	1.39	0	-405	119500	116300	113800	110600	108100	115050	109350	6	33900	500	70120	100	1	1257651	1432	13.61	0.92	12	0.41	8367.00	123608.00	183500	20220720	-37.93	92400	20230104	23.27	131900	-13.65	20230712	92400	23.27	20230104	183500	-37.93	20220720	92400	23.27	20230104	3.28	N	120030	500	6 억	17467	N	N	0	N	N
60	20230720	140740	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113800	700	2	0.62	520708400	4595	31.08	113100	114800	112000	147000	79200	113100	113320.65	1.39	0	-392	119500	116300	113800	110600	108100	115050	109350	6	33900	500	70120	100	1	1257651	1431	13.60	0.92	12	0.37	8367.00	123608.00	183500	20220720	-37.98	92400	20230104	23.16	131900	-13.72	20230712	92400	23.16	20230104	183500	-37.98	20220720	92400	23.16	20230104	3.28	N	120030	500	6 억	17467	N	N	0	N	N
61	20230720	130740	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113400	300	2	0.27	381372900	3373	22.82	113100	114800	112000	147000	79200	113100	113066.38	1.39	0	-186	119500	116300	113800	110600	108100	115050	109350	6	33900	500	70120	100	1	1257651	1426	13.55	0.92	12	0.27	8367.00	123608.00	183500	20220720	-38.20	92400	20230104	22.73	131900	-14.03	20230712	92400	22.73	20230104	183500	-38.20	20220720	92400	22.73	20230104	3.28	N	120030	500	6 억	17467	N	N	0	N	N
62	20230720	120746	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113500	400	2	0.35	304327700	2694	18.22	113100	114800	112000	147000	79200	113100	112965.00	1.39	0	-194	119500	116300	113800	110600	108100	115050	109350	6	33900	500	70120	100	1	1257651	1427	13.57	0.92	12	0.21	8367.00	123608.00	183500	20220720	-38.15	92400	20230104	22.84	131900	-13.95	20230712	92400	22.84	20230104	183500	-38.15	20220720	92400	22.84	20230104	3.28	N	120030	500	6 억	17467	N	N	0	N	N
63	20230720	110744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113400	300	2	0.27	242172300	2148	14.53	113100	114800	112000	147000	79200	113100	112743.16	1.39	0	-183	119500	116300	113800	110600	108100	115050	109350	6	33900	500	70120	100	1	1257651	1426	13.55	0.92	12	0.17	8367.00	123608.00	183500	20220720	-38.20	92400	20230104	22.73	131900	-14.03	20230712	92400	22.73	20230104	183500	-38.20	20220720	92400	22.73	20230104	3.28	N	120030	500	6 억	17467	N	N	0	N	N
64	20230720	100737	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113000	-100	5	-0.09	207712400	1844	12.47	113100	114800	112000	147000	79200	113100	112642.30	1.39	0	-139	119500	116300	113800	110600	108100	115050	109350	6	33900	500	70120	100	1	1257651	1421	13.51	0.91	12	0.15	8367.00	123608.00	183500	20220720	-38.42	92400	20230104	22.29	131900	-14.33	20230712	92400	22.29	20230104	183500	-38.42	20220720	92400	22.29	20230104	3.28	N	120030	500	6 억	17467	N	N	0	N	N
65	20230720	090737	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112300	-800	5	-0.71	36019000	319	2.16	113100	113100	112300	147000	79200	113100	112912.23	1.39	0	6	119500	116300	113800	110600	108100	115050	109350	6	33900	500	70120	100	1	1257651	1412	13.42	0.91	12	0.03	8367.00	123608.00	183500	20220720	-38.80	92400	20230104	21.54	131900	-14.86	20230712	92400	21.54	20230104	183500	-38.80	20220720	92400	21.54	20230104	3.28	N	120030	500	6 억	17467	N	N	0	N	N
66	20230719	160751	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113100	0	3	0.00	1687802000	14721	72.92	113500	117000	111300	147000	79200	113100	114665.33	1.35	0	31	122166	117632	115366	110832	108566	116500	109700	6	33900	500	70120	100	1	1257651	1422	13.52	0.91	12	1.17	8367.00	123608.00	183500	20220720	-38.37	92400	20230104	22.40	131900	-14.25	20230712	92400	22.40	20230104	183500	-38.37	20220720	92400	22.40	20230104	3.25	N	120030	500	6 억	17012	N	N	3	N	N
67	20230719	150751	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113100	0	3	0.00	1597535900	13923	68.97	113500	117000	111300	147000	79200	113100	114740.78	1.35	0	-29	122166	117632	115366	110832	108566	116500	109700	6	33900	500	70120	100	1	1257651	1422	13.52	0.91	12	1.11	8367.00	123608.00	183500	20220720	-38.37	92400	20230104	22.40	131900	-14.25	20230712	92400	22.40	20230104	183500	-38.37	20220720	92400	22.40	20230104	3.25	N	120030	500	6 억	17012	N	N	3	N	N
68	20230719	140753	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113100	0	3	0.00	1520024800	13238	65.58	113500	117000	111300	147000	79200	113100	114822.84	1.35	0	-40	122166	117632	115366	110832	108566	116500	109700	6	33900	500	70120	100	1	1257651	1422	13.52	0.91	12	1.05	8367.00	123608.00	183500	20220720	-38.37	92400	20230104	22.40	131900	-14.25	20230712	92400	22.40	20230104	183500	-38.37	20220720	92400	22.40	20230104	3.25	N	120030	500	6 억	17012	N	N	3	N	N
69	20230719	130744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113000	-100	5	-0.09	1434598400	12483	61.84	113500	117000	111300	147000	79200	113100	114924.17	1.35	0	-165	122166	117632	115366	110832	108566	116500	109700	6	33900	500	70120	100	1	1257651	1421	13.51	0.91	12	0.99	8367.00	123608.00	183500	20220720	-38.42	92400	20230104	22.29	131900	-14.33	20230712	92400	22.29	20230104	183500	-38.42	20220720	92400	22.29	20230104	3.25	N	120030	500	6 억	17012	N	N	3	N	N
70	20230719	120754	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115500	2400	2	2.12	1198682100	10420	51.62	113500	117000	111300	147000	79200	113100	115036.67	1.35	0	103	122166	117632	115366	110832	108566	116500	109700	6	33900	500	70120	100	1	1257651	1453	13.80	0.93	12	0.83	8367.00	123608.00	183500	20220720	-37.06	92400	20230104	25.00	131900	-12.43	20230712	92400	25.00	20230104	183500	-37.06	20220720	92400	25.00	20230104	3.25	N	120030	500	6 억	17012	N	N	3	N	N
71	20230719	110753	55	50.00	KOSPI	기계	N	N	N	Y	50	N	116400	3300	2	2.92	1046862700	9112	45.14	113500	117000	111300	147000	79200	113100	114888.36	1.35	0	451	122166	117632	115366	110832	108566	116500	109700	6	33900	500	70120	100	1	1257651	1464	13.91	0.94	12	0.72	8367.00	123608.00	183500	20220720	-36.57	92400	20230104	25.97	131900	-11.75	20230712	92400	25.97	20230104	183500	-36.57	20220720	92400	25.97	20230104	3.25	N	120030	500	6 억	17012	N	N	3	N	N
72	20230719	100747	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115700	2600	2	2.30	802496200	7000	34.68	113500	117000	111300	147000	79200	113100	114642.31	1.35	0	217	122166	117632	115366	110832	108566	116500	109700	6	33900	500	70120	100	1	1257651	1455	13.83	0.94	12	0.56	8367.00	123608.00	183500	20220720	-36.95	92400	20230104	25.22	131900	-12.28	20230712	92400	25.22	20230104	183500	-36.95	20220720	92400	25.22	20230104	3.25	N	120030	500	6 억	17012	N	N	3	N	N
73	20230719	090747	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112500	-600	5	-0.53	122740800	1085	5.37	113500	114100	112500	147000	79200	113100	113125.16	1.35	0	127	122166	117632	115366	110832	108566	116500	109700	6	33900	500	70120	100	1	1257651	1415	13.45	0.91	12	0.09	8367.00	123608.00	183500	20220720	-38.69	92400	20230104	21.75	131900	-14.71	20230712	92400	21.75	20230104	183500	-38.69	20220720	92400	21.75	20230104	3.25	N	120030	500	6 억	17012	N	N	3	N	N
74	20230718	160745	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113100	-6800	5	-5.67	2268506600	19643	61.14	119900	119900	113100	155800	84000	119900	115470.31	1.69	0	-3775	129100	124500	119700	115100	110300	126800	117400	6	35900	500	74330	100	1	1257651	1422	13.52	0.91	12	1.56	8367.00	123608.00	183500	20220720	-38.37	92400	20230104	22.40	131900	-14.25	20230712	92400	22.40	20230104	183500	-38.37	20220720	92400	22.40	20230104	3.31	N	120030	500	6 억	21262	N	N	3	N	N
75	20230718	150744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114500	-5400	5	-4.50	1880347500	16225	50.50	119900	119900	114000	155800	84000	119900	115873.87	1.69	0	-4081	129100	124500	119700	115100	110300	126800	117400	6	35900	500	74330	100	1	1257651	1440	13.68	0.93	12	1.29	8367.00	123608.00	183500	20220720	-37.60	92400	20230104	23.92	131900	-13.19	20230712	92400	23.92	20230104	183500	-37.60	20220720	92400	23.92	20230104	3.31	N	120030	500	6 억	21262	N	N	4	N	N
76	20230718	140741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114300	-5600	5	-4.67	1702985100	14675	45.68	119900	119900	114000	155800	84000	119900	116027.42	1.69	0	-3636	129100	124500	119700	115100	110300	126800	117400	6	35900	500	74330	100	1	1257651	1437	13.66	0.92	12	1.17	8367.00	123608.00	183500	20220720	-37.71	92400	20230104	23.70	131900	-13.34	20230712	92400	23.70	20230104	183500	-37.71	20220720	92400	23.70	20230104	3.31	N	120030	500	6 억	21262	N	N	4	N	N
77	20230718	130742	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114500	-5400	5	-4.50	1603878400	13810	42.99	119900	119900	114000	155800	84000	119900	116118.93	1.69	0	-3487	129100	124500	119700	115100	110300	126800	117400	6	35900	500	74330	100	1	1257651	1440	13.68	0.93	12	1.10	8367.00	123608.00	183500	20220720	-37.60	92400	20230104	23.92	131900	-13.19	20230712	92400	23.92	20230104	183500	-37.60	20220720	92400	23.92	20230104	3.31	N	120030	500	6 억	21262	N	N	4	N	N
78	20230718	120748	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115100	-4800	5	-4.00	1388765400	11932	37.14	119900	119900	114000	155800	84000	119900	116368.39	1.69	0	-2707	129100	124500	119700	115100	110300	126800	117400	6	35900	500	74330	100	1	1257651	1448	13.76	0.93	12	0.95	8367.00	123608.00	183500	20220720	-37.28	92400	20230104	24.57	131900	-12.74	20230712	92400	24.57	20230104	183500	-37.28	20220720	92400	24.57	20230104	3.31	N	120030	500	6 억	21262	N	N	4	N	N
79	20230718	110748	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114800	-5100	5	-4.25	1219289400	10455	32.54	119900	119900	114000	155800	84000	119900	116599.57	1.69	0	-2553	129100	124500	119700	115100	110300	126800	117400	6	35900	500	74330	100	1	1257651	1444	13.72	0.93	12	0.83	8367.00	123608.00	183500	20220720	-37.44	92400	20230104	24.24	131900	-12.96	20230712	92400	24.24	20230104	183500	-37.44	20220720	92400	24.24	20230104	3.31	N	120030	500	6 억	21262	N	N	4	N	N
80	20230718	100741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	117000	-2900	5	-2.42	676998700	5752	17.90	119900	119900	116900	155800	84000	119900	117669.66	1.69	0	-1882	129100	124500	119700	115100	110300	126800	117400	6	35900	500	74330	100	1	1257651	1471	13.98	0.95	12	0.46	8367.00	123608.00	183500	20220720	-36.24	92400	20230104	26.62	131900	-11.30	20230712	92400	26.62	20230104	183500	-36.24	20220720	92400	26.62	20230104	3.31	N	120030	500	6 억	21262	N	N	4	N	N
81	20230718	090740	55	50.00	KOSPI	기계	N	N	N	Y	50	N	117200	-2700	5	-2.25	244695100	2073	6.45	119900	119900	117100	155800	84000	119900	117971.20	1.69	0	-266	129100	124500	119700	115100	110300	126800	117400	6	35900	500	74330	100	1	1257651	1474	14.01	0.95	12	0.16	8367.00	123608.00	183500	20220720	-36.13	92400	20230104	26.84	131900	-11.14	20230712	92400	26.84	20230104	183500	-36.13	20220720	92400	26.84	20230104	3.31	N	120030	500	6 억	21262	N	N	4	N	N
82	20230717	160741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	119900	4300	2	3.72	3752229900	31667	128.81	115700	124300	114900	150200	81000	115600	118492.06	1.80	0	-1351	121400	118500	116200	113300	111000	117350	112150	6	34600	500	71670	100	1	1257651	1508	14.33	0.97	12	2.52	8367.00	123608.00	183500	20220720	-34.66	92400	20230104	29.76	131900	-9.10	20230712	92400	29.76	20230104	183500	-34.66	20220720	92400	29.76	20230104	2.90	N	120030	500	6 억	22624	N	N	4	N	N
83	20230717	150738	55	50.00	KOSPI	기계	N	N	N	Y	50	N	120700	5100	2	4.41	3581859000	30249	123.04	115700	124300	114900	150200	81000	115600	118416.57	1.80	0	-1350	121400	118500	116200	113300	111000	117350	112150	6	34600	500	71670	100	1	1257651	1518	14.43	0.98	12	2.41	8367.00	123608.00	183500	20220720	-34.22	92400	20230104	30.63	131900	-8.49	20230712	92400	30.63	20230104	183500	-34.22	20220720	92400	30.63	20230104	2.90	N	120030	500	6 억	22624	N	N	0	N	N
84	20230717	140741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	116300	700	2	0.61	1986770200	17005	69.17	115700	119400	114900	150200	81000	115600	116837.67	1.80	0	-1837	121400	118500	116200	113300	111000	117350	112150	6	34600	500	71670	100	1	1257651	1463	13.90	0.94	12	1.35	8367.00	123608.00	183500	20220720	-36.62	92400	20230104	25.87	131900	-11.83	20230712	92400	25.87	20230104	183500	-36.62	20220720	92400	25.87	20230104	2.90	N	120030	500	6 억	22624	N	N	0	N	N
85	20230717	130734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	116800	1200	2	1.04	1769365900	15132	61.55	115700	119400	114900	150200	81000	115600	116932.63	1.80	0	-1733	121400	118500	116200	113300	111000	117350	112150	6	34600	500	71670	100	1	1257651	1469	13.96	0.94	12	1.20	8367.00	123608.00	183500	20220720	-36.35	92400	20230104	26.41	131900	-11.45	20230712	92400	26.41	20230104	183500	-36.35	20220720	92400	26.41	20230104	2.90	N	120030	500	6 억	22624	N	N	0	N	N
86	20230717	120744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	117500	1900	2	1.64	1677283800	14342	58.34	115700	119400	114900	150200	81000	115600	116953.24	1.80	0	-1525	121400	118500	116200	113300	111000	117350	112150	6	34600	500	71670	100	1	1257651	1478	14.04	0.95	12	1.14	8367.00	123608.00	183500	20220720	-35.97	92400	20230104	27.16	131900	-10.92	20230712	92400	27.16	20230104	183500	-35.97	20220720	92400	27.16	20230104	2.90	N	120030	500	6 억	22624	N	N	0	N	N
87	20230717	110734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	118100	2500	2	2.16	1494485900	12784	52.00	115700	119400	114900	150200	81000	115600	116907.34	1.80	0	-1490	121400	118500	116200	113300	111000	117350	112150	6	34600	500	71670	100	1	1257651	1485	14.11	0.96	12	1.02	8367.00	123608.00	183500	20220720	-35.64	92400	20230104	27.81	131900	-10.46	20230712	92400	27.81	20230104	183500	-35.64	20220720	92400	27.81	20230104	2.90	N	120030	500	6 억	22624	N	N	0	N	N
88	20230717	100735	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115100	-500	5	-0.43	979096500	8413	34.22	115700	119400	114900	150200	81000	115600	116383.09	1.80	0	-1245	121400	118500	116200	113300	111000	117350	112150	6	34600	500	71670	100	1	1257651	1448	13.76	0.93	12	0.67	8367.00	123608.00	183500	20220720	-37.28	92400	20230104	24.57	131900	-12.74	20230712	92400	24.57	20230104	183500	-37.28	20220720	92400	24.57	20230104	2.90	N	120030	500	6 억	22624	N	N	0	N	N
89	20230717	090734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	117400	1800	2	1.56	393038300	3350	13.63	115700	119400	115600	150200	81000	115600	117347.82	1.80	0	-336	121400	118500	116200	113300	111000	117350	112150	6	34600	500	71670	100	1	1257651	1476	14.03	0.95	12	0.27	8367.00	123608.00	183500	20220720	-36.02	92400	20230104	27.06	131900	-10.99	20230712	92400	27.06	20230104	183500	-36.02	20220720	92400	27.06	20230104	2.90	N	120030	500	6 억	22624	N	N	0	N	N
90	20230714	160734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115600	-4500	5	-3.75	2784633700	24126	28.63	117900	119100	113900	156100	84100	120100	115419.30	1.56	0	2688	133233	126666	121833	115266	110433	124250	112850	6	36000	500	74460	100	1	1257651	1454	13.82	0.94	12	1.92	8367.00	123608.00	183500	20220720	-37.00	92400	20230104	25.11	131900	-12.36	20230712	92400	25.11	20230104	183500	-37.00	20220720	92400	25.11	20230104	2.89	N	120030	500	6 억	19664	N	N	10	N	N
91	20230714	150738	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115900	-4200	5	-3.50	2708863100	23471	27.85	117900	119100	113900	156100	84100	120100	115412.60	1.56	0	2617	133233	126666	121833	115266	110433	124250	112850	6	36000	500	74460	100	1	1257651	1458	13.85	0.94	12	1.87	8367.00	123608.00	183500	20220720	-36.84	92400	20230104	25.43	131900	-12.13	20230712	92400	25.43	20230104	183500	-36.84	20220720	92400	25.43	20230104	2.89	N	120030	500	6 억	19664	N	N	10	N	N
92	20230714	140742	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114900	-5200	5	-4.33	2510165200	21747	25.81	117900	119100	113900	156100	84100	120100	115425.17	1.56	0	2608	133233	126666	121833	115266	110433	124250	112850	6	36000	500	74460	100	1	1257651	1445	13.73	0.93	12	1.73	8367.00	123608.00	183500	20220720	-37.38	92400	20230104	24.35	131900	-12.89	20230712	92400	24.35	20230104	183500	-37.38	20220720	92400	24.35	20230104	2.89	N	120030	500	6 억	19664	N	N	10	N	N
93	20230714	130731	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115000	-5100	5	-4.25	2290571500	19836	23.54	117900	119100	113900	156100	84100	120100	115474.77	1.56	0	2478	133233	126666	121833	115266	110433	124250	112850	6	36000	500	74460	100	1	1257651	1446	13.74	0.93	12	1.58	8367.00	123608.00	183500	20220720	-37.33	92400	20230104	24.46	131900	-12.81	20230712	92400	24.46	20230104	183500	-37.33	20220720	92400	24.46	20230104	2.89	N	120030	500	6 억	19664	N	N	10	N	N
94	20230714	120732	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115800	-4300	5	-3.58	2141795800	18544	22.00	117900	119100	113900	156100	84100	120100	115497.30	1.56	0	2334	133233	126666	121833	115266	110433	124250	112850	6	36000	500	74460	100	1	1257651	1456	13.84	0.94	12	1.47	8367.00	123608.00	183500	20220720	-36.89	92400	20230104	25.32	131900	-12.21	20230712	92400	25.32	20230104	183500	-36.89	20220720	92400	25.32	20230104	2.89	N	120030	500	6 억	19664	N	N	10	N	N
95	20230714	110739	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114900	-5200	5	-4.33	1921375100	16632	19.74	117900	119100	113900	156100	84100	120100	115521.97	1.56	0	2383	133233	126666	121833	115266	110433	124250	112850	6	36000	500	74460	100	1	1257651	1445	13.73	0.93	12	1.32	8367.00	123608.00	183500	20220720	-37.38	92400	20230104	24.35	131900	-12.89	20230712	92400	24.35	20230104	183500	-37.38	20220720	92400	24.35	20230104	2.89	N	120030	500	6 억	19664	N	N	10	N	N
96	20230714	100741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115600	-4500	5	-3.75	1233278500	10619	12.60	117900	119100	114200	156100	84100	120100	116137.74	1.56	0	1568	133233	126666	121833	115266	110433	124250	112850	6	36000	500	74460	100	1	1257651	1454	13.82	0.94	12	0.84	8367.00	123608.00	183500	20220720	-37.00	92400	20230104	25.11	131900	-12.36	20230712	92400	25.11	20230104	183500	-37.00	20220720	92400	25.11	20230104	2.89	N	120030	500	6 억	19664	N	N	10	N	N
97	20230714	090737	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115600	-4500	5	-3.75	409964100	3498	4.15	117900	119100	115600	156100	84100	120100	117197.08	1.56	0	764	133233	126666	121833	115266	110433	124250	112850	6	36000	500	74460	100	1	1257651	1454	13.82	0.94	12	0.28	8367.00	123608.00	183500	20220720	-37.00	92400	20230104	25.11	131900	-12.36	20230712	92400	25.11	20230104	183500	-37.00	20220720	92400	25.11	20230104	2.89	N	120030	500	6 억	19664	N	N	10	N	N
98	20230713	160734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	120100	3200	2	2.74	10158686500	83431	43.80	128000	128400	117000	151900	81900	116900	121763.59	2.15	0	-8480	143500	130200	118600	105300	93700	136850	111950	6	35000	500	72470	100	1	1257651	1510	14.35	0.97	12	6.63	8367.00	123608.00	183500	20220720	-34.55	92400	20230104	29.98	131900	-8.95	20230712	92400	29.98	20230104	183500	-34.55	20220720	92400	29.98	20230104	2.91	N	120030	500	6 억	27096	N	N	10	N	N
99	20230713	150729	55	50.00	KOSPI	기계	N	N	N	Y	50	N	119500	2600	2	2.22	9872859200	81049	42.55	128000	128400	117000	151900	81900	116900	121813.46	2.15	0	-8519	143500	130200	118600	105300	93700	136850	111950	6	35000	500	72470	100	1	1257651	1503	14.28	0.97	12	6.44	8367.00	123608.00	183500	20220720	-34.88	92400	20230104	29.33	131900	-9.40	20230712	92400	29.33	20230104	183500	-34.88	20220720	92400	29.33	20230104	2.91	N	120030	500	6 억	27096	N	N	1	N	N
100	20230713	140728	55	50.00	KOSPI	기계	N	N	N	Y	50	N	117700	800	2	0.68	9146988800	74912	39.32	128000	128400	117700	151900	81900	116900	122103.12	2.15	0	-9490	143500	130200	118600	105300	93700	136850	111950	6	35000	500	72470	100	1	1257651	1480	14.07	0.95	12	5.96	8367.00	123608.00	183500	20220720	-35.86	92400	20230104	27.38	131900	-10.77	20230712	92400	27.38	20230104	183500	-35.86	20220720	92400	27.38	20230104	2.91	N	120030	500	6 억	27096	N	N	1	N	N
101	20230713	130731	55	50.00	KOSPI	기계	N	N	N	Y	50	N	120400	3500	2	2.99	8438024600	68933	36.19	128000	128400	117900	151900	81900	116900	122409.07	2.15	0	-10065	143500	130200	118600	105300	93700	136850	111950	6	35000	500	72470	100	1	1257651	1514	14.39	0.97	12	5.48	8367.00	123608.00	183500	20220720	-34.39	92400	20230104	30.30	131900	-8.72	20230712	92400	30.30	20230104	183500	-34.39	20220720	92400	30.30	20230104	2.91	N	120030	500	6 억	27096	N	N	1	N	N
102	20230713	120727	55	50.00	KOSPI	기계	N	N	N	Y	50	N	119200	2300	2	1.97	7987768100	65184	34.22	128000	128400	117900	151900	81900	116900	122541.85	2.15	0	-9948	143500	130200	118600	105300	93700	136850	111950	6	35000	500	72470	100	1	1257651	1499	14.25	0.96	12	5.18	8367.00	123608.00	183500	20220720	-35.04	92400	20230104	29.00	131900	-9.63	20230712	92400	29.00	20230104	183500	-35.04	20220720	92400	29.00	20230104	2.91	N	120030	500	6 억	27096	N	N	1	N	N
103	20230713	110731	55	50.00	KOSPI	기계	N	N	N	Y	50	N	120300	3400	2	2.91	7301923300	59459	31.21	128000	128400	117900	151900	81900	116900	122806.02	2.15	0	-10097	143500	130200	118600	105300	93700	136850	111950	6	35000	500	72470	100	1	1257651	1513	14.38	0.97	12	4.73	8367.00	123608.00	183500	20220720	-34.44	92400	20230104	30.19	131900	-8.79	20230712	92400	30.19	20230104	183500	-34.44	20220720	92400	30.19	20230104	2.91	N	120030	500	6 억	27096	N	N	1	N	N
104	20230713	100727	55	50.00	KOSPI	기계	N	N	N	Y	50	N	121000	4100	2	3.51	6337093400	51430	27.00	128000	128400	117900	151900	81900	116900	123217.84	2.15	0	-10263	143500	130200	118600	105300	93700	136850	111950	6	35000	500	72470	100	1	1257651	1522	14.46	0.98	12	4.09	8367.00	123608.00	183500	20220720	-34.06	92400	20230104	30.95	131900	-8.26	20230712	92400	30.95	20230104	183500	-34.06	20220720	92400	30.95	20230104	2.91	N	120030	500	6 억	27096	N	N	1	N	N
105	20230713	090713	55	50.00	KOSPI	기계	N	N	N	Y	50	N	123500	6600	2	5.65	3645427200	29176	15.32	128000	128400	121100	151900	81900	116900	124946.09	2.15	0	-5726	143500	130200	118600	105300	93700	136850	111950	6	35000	500	72470	100	1	1257651	1553	14.76	1.00	12	2.32	8367.00	123608.00	183500	20220720	-32.70	92400	20230104	33.66	131900	-6.37	20230712	92400	33.66	20230104	183500	-32.70	20220720	92400	33.66	20230104	2.91	N	120030	500	6 억	27096	N	N	1	N	N
106	20230712	160725	55	50.00	KOSPI	기계	N	N	N	Y	50	N	116900	10100	2	9.46	21903498400	178958	3064.35	108500	131900	107000	138800	74800	106800	122402.05	2.05	0	2505	111466	109132	105866	103532	100266	110300	104700	6	32000	500	66210	100	1	1257651	1470	13.97	0.95	12	14.23	8367.00	123608.00	183500	20220720	-36.29	92400	20230104	26.52	131900	-11.37	20230712	92400	26.52	20230104	183500	-36.29	20220720	92400	26.52	20230104	3.05	N	120030	500	6 억	25793	N	N	1	N	N
107	20230712	150720	55	50.00	KOSPI	기계	N	N	N	Y	50	N	118000	11200	2	10.49	21336570900	174124	2981.58	108500	131900	107000	138800	74800	106800	122540.26	2.05	0	3152	111466	109132	105866	103532	100266	110300	104700	6	32000	500	66210	100	1	1257651	1484	14.10	0.95	12	13.85	8367.00	123608.00	183500	20220720	-35.69	92400	20230104	27.71	131900	-10.54	20230712	92400	27.71	20230104	183500	-35.69	20220720	92400	27.71	20230104	3.05	N	120030	500	6 억	25793	N	N	2	N	N
108	20230712	140719	55	50.00	KOSPI	기계	N	N	N	Y	50	N	118900	12100	2	11.33	20237699500	164799	2821.90	108500	131900	107000	138800	74800	106800	122806.20	2.05	0	3393	111466	109132	105866	103532	100266	110300	104700	6	32000	500	66210	100	1	1257651	1495	14.21	0.96	12	13.10	8367.00	123608.00	183500	20220720	-35.20	92400	20230104	28.68	131900	-9.86	20230712	92400	28.68	20230104	183500	-35.20	20220720	92400	28.68	20230104	3.05	N	120030	500	6 억	25793	N	N	2	N	N
109	20230712	130721	55	50.00	KOSPI	기계	N	N	N	Y	50	N	125500	18700	2	17.51	17741973200	144275	2470.46	108500	131900	107000	138800	74800	106800	122977.79	2.05	0	2645	111466	109132	105866	103532	100266	110300	104700	6	32000	500	66210	100	1	1257651	1578	15.00	1.02	12	11.47	8367.00	123608.00	183500	20220720	-31.61	92400	20230104	35.82	131900	-4.85	20230712	92400	35.82	20230104	183500	-31.61	20220720	92400	35.82	20230104	3.05	N	120030	500	6 억	25793	N	N	2	N	N
110	20230712	120723	55	50.00	KOSPI	기계	N	N	N	Y	50	N	126400	19600	2	18.35	15784838000	128736	2204.38	108500	131900	107000	138800	74800	106800	122618.93	2.05	0	2051	111466	109132	105866	103532	100266	110300	104700	6	32000	500	66210	100	1	1257651	1590	15.11	1.02	12	10.24	8367.00	123608.00	183500	20220720	-31.12	92400	20230104	36.80	131900	-4.17	20230712	92400	36.80	20230104	183500	-31.12	20220720	92400	36.80	20230104	3.05	N	120030	500	6 억	25793	N	N	2	N	N
111	20230712	110722	55	50.00	KOSPI	기계	N	N	N	Y	50	N	124400	17600	2	16.48	12448490200	102041	1747.28	108500	131900	107000	138800	74800	106800	122000.94	2.05	0	-1115	111466	109132	105866	103532	100266	110300	104700	6	32000	500	66210	100	1	1257651	1565	14.87	1.01	12	8.11	8367.00	123608.00	183500	20220720	-32.21	92400	20230104	34.63	131900	-5.69	20230712	92400	34.63	20230104	183500	-32.21	20220720	92400	34.63	20230104	3.05	N	120030	500	6 억	25793	N	N	2	N	N
112	20230712	100723	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115000	8200	2	7.68	1620820800	14369	246.04	108500	116700	107000	138800	74800	106800	112816.58	2.05	0	1798	111466	109132	105866	103532	100266	110300	104700	6	32000	500	66210	100	1	1257651	1446	13.74	0.93	12	1.14	8367.00	123608.00	183500	20220720	-37.33	92400	20230104	24.46	119500	-3.77	20230621	92400	24.46	20230104	183500	-37.33	20220720	92400	24.46	20230104	3.05	N	120030	500	6 억	25793	N	N	2	N	N
113	20230712	090724	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107000	200	2	0.19	62909100	585	10.02	108500	108500	107000	138800	74800	106800	107591.01	2.05	0	18	111466	109132	105866	103532	100266	110300	104700	6	32000	500	66210	100	1	1257651	1346	12.79	0.87	12	0.05	8367.00	123608.00	183500	20220720	-41.69	92400	20230104	15.80	119500	-10.46	20230621	92400	15.80	20230104	183500	-41.69	20220720	92400	15.80	20230104	3.05	N	120030	500	6 억	25793	N	N	2	N	N
114	20230711	160713	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106800	3900	2	3.79	621417500	5835	113.90	103600	108200	102600	133700	72100	102900	106498.08	2.03	0	237	105700	104300	102700	101300	99700	105000	102000	6	30800	500	63790	100	1	1257651	1343	12.76	0.86	12	0.46	8367.00	123608.00	183500	20220720	-41.80	92400	20230104	15.58	119500	-10.63	20230621	92400	15.58	20230104	183500	-41.80	20220720	92400	15.58	20230104	3.00	N	120030	500	6 억	25511	N	N	2	N	N
115	20230711	150711	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107100	4200	2	4.08	616501800	5789	113.00	103600	108200	102600	133700	72100	102900	106495.39	2.03	0	221	105700	104300	102700	101300	99700	105000	102000	6	30800	500	63790	100	1	1257651	1347	12.80	0.87	12	0.46	8367.00	123608.00	183500	20220720	-41.63	92400	20230104	15.91	119500	-10.38	20230621	92400	15.91	20230104	183500	-41.63	20220720	92400	15.91	20230104	3.00	N	120030	500	6 억	25511	N	N	0	N	N
116	20230711	140707	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106200	3300	2	3.21	486462900	4570	89.21	103600	108200	102600	133700	72100	102900	106447.02	2.03	0	-100	105700	104300	102700	101300	99700	105000	102000	6	30800	500	63790	100	1	1257651	1336	12.69	0.86	12	0.36	8367.00	123608.00	183500	20220720	-42.13	92400	20230104	14.94	119500	-11.13	20230621	92400	14.94	20230104	183500	-42.13	20220720	92400	14.94	20230104	3.00	N	120030	500	6 억	25511	N	N	0	N	N
117	20230711	130659	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106500	3600	2	3.50	412522900	3876	75.66	103600	108200	102600	133700	72100	102900	106430.06	2.03	0	-92	105700	104300	102700	101300	99700	105000	102000	6	30800	500	63790	100	1	1257651	1339	12.73	0.86	12	0.31	8367.00	123608.00	183500	20220720	-41.96	92400	20230104	15.26	119500	-10.88	20230621	92400	15.26	20230104	183500	-41.96	20220720	92400	15.26	20230104	3.00	N	120030	500	6 억	25511	N	N	0	N	N
118	20230711	120716	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107200	4300	2	4.18	361710500	3400	66.37	103600	108200	102600	133700	72100	102900	106385.44	2.03	0	27	105700	104300	102700	101300	99700	105000	102000	6	30800	500	63790	100	1	1257651	1348	12.81	0.87	12	0.27	8367.00	123608.00	183500	20220720	-41.58	92400	20230104	16.02	119500	-10.29	20230621	92400	16.02	20230104	183500	-41.58	20220720	92400	16.02	20230104	3.00	N	120030	500	6 억	25511	N	N	0	N	N
119	20230711	110719	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106700	3800	2	3.69	297154200	2799	54.64	103600	108200	102600	133700	72100	102900	106164.42	2.03	0	-55	105700	104300	102700	101300	99700	105000	102000	6	30800	500	63790	100	1	1257651	1342	12.75	0.86	12	0.22	8367.00	123608.00	183500	20220720	-41.85	92400	20230104	15.48	119500	-10.71	20230621	92400	15.48	20230104	183500	-41.85	20220720	92400	15.48	20230104	3.00	N	120030	500	6 억	25511	N	N	0	N	N
120	20230711	100716	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106400	3500	2	3.40	227575900	2146	41.89	103600	108200	102600	133700	72100	102900	106046.55	2.03	0	-175	105700	104300	102700	101300	99700	105000	102000	6	30800	500	63790	100	1	1257651	1338	12.72	0.86	12	0.17	8367.00	123608.00	183500	20220720	-42.02	92400	20230104	15.15	119500	-10.96	20230621	92400	15.15	20230104	183500	-42.02	20220720	92400	15.15	20230104	3.00	N	120030	500	6 억	25511	N	N	0	N	N
121	20230711	090715	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103800	900	2	0.87	17317500	168	3.28	103600	103900	102600	133700	72100	102900	103080.36	2.03	0	-11	105700	104300	102700	101300	99700	105000	102000	6	30800	500	63790	100	1	1257651	1305	12.41	0.84	12	0.01	8367.00	123608.00	183500	20220720	-43.43	92400	20230104	12.34	119500	-13.14	20230621	92400	12.34	20230104	183500	-43.43	20220720	92400	12.34	20230104	3.00	N	120030	500	6 억	25511	N	N	0	N	N
122	20230710	160710	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102900	1100	2	1.08	521890500	5070	135.31	101800	104100	101100	132300	71300	101800	102936.98	1.97	0	536	103666	102732	101966	101032	100266	103200	101500	6	30500	500	63110	100	1	1257651	1294	12.30	0.83	12	0.40	8367.00	123608.00	183500	20220720	-43.92	92400	20230104	11.36	119500	-13.89	20230621	92400	11.36	20230104	183500	-43.92	20220720	92400	11.36	20230104	2.98	N	120030	500	6 억	24719	N	N	0	N	N
123	20230710	150711	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103200	1400	2	1.38	499973900	4857	129.62	101800	104100	101100	132300	71300	101800	102938.83	1.97	0	531	103666	102732	101966	101032	100266	103200	101500	6	30500	500	63110	100	1	1257651	1298	12.33	0.83	12	0.39	8367.00	123608.00	183500	20220720	-43.76	92400	20230104	11.69	119500	-13.64	20230621	92400	11.69	20230104	183500	-43.76	20220720	92400	11.69	20230104	2.98	N	120030	500	6 억	24719	N	N	0	N	N
124	20230710	140704	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103200	1400	2	1.38	360815300	3506	93.57	101800	104100	101100	132300	71300	101800	102913.66	1.97	0	661	103666	102732	101966	101032	100266	103200	101500	6	30500	500	63110	100	1	1257651	1298	12.33	0.83	12	0.28	8367.00	123608.00	183500	20220720	-43.76	92400	20230104	11.69	119500	-13.64	20230621	92400	11.69	20230104	183500	-43.76	20220720	92400	11.69	20230104	2.98	N	120030	500	6 억	24719	N	N	0	N	N
125	20230710	130656	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103000	1200	2	1.18	319348100	3103	82.81	101800	104100	101100	132300	71300	101800	102915.92	1.97	0	533	103666	102732	101966	101032	100266	103200	101500	6	30500	500	63110	100	1	1257651	1295	12.31	0.83	12	0.25	8367.00	123608.00	183500	20220720	-43.87	92400	20230104	11.47	119500	-13.81	20230621	92400	11.47	20230104	183500	-43.87	20220720	92400	11.47	20230104	2.98	N	120030	500	6 억	24719	N	N	0	N	N
126	20230710	120713	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102900	1100	2	1.08	305117000	2965	79.13	101800	104100	101100	132300	71300	101800	102906.24	1.97	0	491	103666	102732	101966	101032	100266	103200	101500	6	30500	500	63110	100	1	1257651	1294	12.30	0.83	12	0.24	8367.00	123608.00	183500	20220720	-43.92	92400	20230104	11.36	119500	-13.89	20230621	92400	11.36	20230104	183500	-43.92	20220720	92400	11.36	20230104	2.98	N	120030	500	6 억	24719	N	N	0	N	N
127	20230710	110711	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102800	1000	2	0.98	200946400	1958	52.26	101800	103700	101100	132300	71300	101800	102628.40	1.97	0	40	103666	102732	101966	101032	100266	103200	101500	6	30500	500	63110	100	1	1257651	1293	12.29	0.83	12	0.16	8367.00	123608.00	183500	20220720	-43.98	92400	20230104	11.26	119500	-13.97	20230621	92400	11.26	20230104	183500	-43.98	20220720	92400	11.26	20230104	2.98	N	120030	500	6 억	24719	N	N	0	N	N
128	20230710	100712	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102500	700	2	0.69	141328700	1380	36.83	101800	103700	101100	132300	71300	101800	102412.10	1.97	0	19	103666	102732	101966	101032	100266	103200	101500	6	30500	500	63110	100	1	1257651	1289	12.25	0.83	12	0.11	8367.00	123608.00	183500	20220720	-44.14	92400	20230104	10.93	119500	-14.23	20230621	92400	10.93	20230104	183500	-44.14	20220720	92400	10.93	20230104	2.98	N	120030	500	6 억	24719	N	N	0	N	N
129	20230710	090706	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101100	-700	5	-0.69	31072800	306	8.17	101800	102900	101100	132300	71300	101800	101545.10	1.97	0	43	103666	102732	101966	101032	100266	103200	101500	6	30500	500	63110	100	1	1257651	1271	12.08	0.82	12	0.02	8367.00	123608.00	183500	20220720	-44.90	92400	20230104	9.42	119500	-15.40	20230621	92400	9.42	20230104	183500	-44.90	20220720	92400	9.42	20230104	2.98	N	120030	500	6 억	24719	N	N	0	N	N
130	20230707	160703	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101800	-300	5	-0.29	382391900	3747	36.35	101200	102900	101200	132700	71500	102100	102054.17	1.96	0	4	107766	104932	103366	100532	98966	104150	99750	6	30600	500	63300	100	1	1257651	1280	12.17	0.82	12	0.30	8367.00	123608.00	183500	20220720	-44.52	92400	20230104	10.17	119500	-14.81	20230621	92400	10.17	20230104	183500	-44.52	20220720	92400	10.17	20230104	3.09	N	120030	500	6 억	24634	N	N	1	N	N
131	20230707	150703	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102000	-100	5	-0.10	363858900	3565	34.58	101200	102900	101200	132700	71500	102100	102064.21	1.96	0	-39	107766	104932	103366	100532	98966	104150	99750	6	30600	500	63300	100	1	1257651	1283	12.19	0.83	12	0.28	8367.00	123608.00	183500	20220720	-44.41	92400	20230104	10.39	119500	-14.64	20230621	92400	10.39	20230104	183500	-44.41	20220720	92400	10.39	20230104	3.09	N	120030	500	6 억	24634	N	N	1	N	N
132	20230707	140717	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102000	-100	5	-0.10	266217000	2608	25.30	101200	102900	101200	132700	71500	102100	102077.07	1.96	0	-275	107766	104932	103366	100532	98966	104150	99750	6	30600	500	63300	100	1	1257651	1283	12.19	0.83	12	0.21	8367.00	123608.00	183500	20220720	-44.41	92400	20230104	10.39	119500	-14.64	20230621	92400	10.39	20230104	183500	-44.41	20220720	92400	10.39	20230104	3.09	N	120030	500	6 억	24634	N	N	1	N	N
133	20230707	130709	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101800	-300	5	-0.29	228174500	2235	21.68	101200	102900	101200	132700	71500	102100	102091.50	1.96	0	-266	107766	104932	103366	100532	98966	104150	99750	6	30600	500	63300	100	1	1257651	1280	12.17	0.82	12	0.18	8367.00	123608.00	183500	20220720	-44.52	92400	20230104	10.17	119500	-14.81	20230621	92400	10.17	20230104	183500	-44.52	20220720	92400	10.17	20230104	3.09	N	120030	500	6 억	24634	N	N	1	N	N
134	20230707	120711	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101700	-400	5	-0.39	178345900	1746	16.94	101200	102900	101200	132700	71500	102100	102145.42	1.96	0	-190	107766	104932	103366	100532	98966	104150	99750	6	30600	500	63300	100	1	1257651	1279	12.15	0.82	12	0.14	8367.00	123608.00	183500	20220720	-44.58	92400	20230104	10.06	119500	-14.90	20230621	92400	10.06	20230104	183500	-44.58	20220720	92400	10.06	20230104	3.09	N	120030	500	6 억	24634	N	N	1	N	N
135	20230707	110713	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102400	300	2	0.29	117652300	1151	11.17	101200	102900	101200	132700	71500	102100	102217.46	1.96	0	-85	107766	104932	103366	100532	98966	104150	99750	6	30600	500	63300	100	1	1257651	1288	12.24	0.83	12	0.09	8367.00	123608.00	183500	20220720	-44.20	92400	20230104	10.82	119500	-14.31	20230621	92400	10.82	20230104	183500	-44.20	20220720	92400	10.82	20230104	3.09	N	120030	500	6 억	24634	N	N	1	N	N
136	20230707	100704	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102700	600	2	0.59	102480100	1003	9.73	101200	102700	101200	132700	71500	102100	102173.58	1.96	0	-20	107766	104932	103366	100532	98966	104150	99750	6	30600	500	63300	100	1	1257651	1292	12.27	0.83	12	0.08	8367.00	123608.00	183500	20220720	-44.03	92400	20230104	11.15	119500	-14.06	20230621	92400	11.15	20230104	183500	-44.03	20220720	92400	11.15	20230104	3.09	N	120030	500	6 억	24634	N	N	1	N	N
137	20230707	090705	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101800	-300	5	-0.29	17935400	177	1.72	101200	101800	101200	132700	71500	102100	101329.94	1.96	0	29	107766	104932	103366	100532	98966	104150	99750	6	30600	500	63300	100	1	1257651	1280	12.17	0.82	12	0.01	8367.00	123608.00	183500	20220720	-44.52	92400	20230104	10.17	119500	-14.81	20230621	92400	10.17	20230104	183500	-44.52	20220720	92400	10.17	20230104	3.09	N	120030	500	6 억	24634	N	N	1	N	N
138	20230706	160704	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102100	-4100	5	-3.86	1059465600	10247	147.72	106200	106200	101800	138000	74400	106200	103392.76	2.16	0	-2230	111400	108800	107500	104900	103600	108150	104250	6	31800	500	65840	100	1	1257651	1284	12.20	0.83	12	0.81	8367.00	123608.00	183500	20220720	-44.36	92400	20230104	10.50	119500	-14.56	20230621	92400	10.50	20230104	183500	-44.36	20220720	92400	10.50	20230104	3.07	N	120030	500	6 억	27187	N	N	1	N	N
139	20230706	150705	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102000	-4200	5	-3.95	940728400	9083	130.94	106200	106200	102000	138000	74400	106200	103570.23	2.16	0	-2287	111400	108800	107500	104900	103600	108150	104250	6	31800	500	65840	100	1	1257651	1283	12.19	0.83	12	0.72	8367.00	123608.00	183500	20220720	-44.41	92400	20230104	10.39	119500	-14.64	20230621	92400	10.39	20230104	183500	-44.41	20220720	92400	10.39	20230104	3.07	N	120030	500	6 억	27187	N	N	0	N	N
140	20230706	140706	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102600	-3600	5	-3.39	845816400	8156	117.57	106200	106200	102100	138000	74400	106200	103704.81	2.16	0	-1769	111400	108800	107500	104900	103600	108150	104250	6	31800	500	65840	100	1	1257651	1290	12.26	0.83	12	0.65	8367.00	123608.00	183500	20220720	-44.09	92400	20230104	11.04	119500	-14.14	20230621	92400	11.04	20230104	183500	-44.09	20220720	92400	11.04	20230104	3.07	N	120030	500	6 억	27187	N	N	0	N	N
141	20230706	130706	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102500	-3700	5	-3.48	795056000	7660	110.42	106200	106200	102400	138000	74400	106200	103793.21	2.16	0	-1669	111400	108800	107500	104900	103600	108150	104250	6	31800	500	65840	100	1	1257651	1289	12.25	0.83	12	0.61	8367.00	123608.00	183500	20220720	-44.14	92400	20230104	10.93	119500	-14.23	20230621	92400	10.93	20230104	183500	-44.14	20220720	92400	10.93	20230104	3.07	N	120030	500	6 억	27187	N	N	0	N	N
142	20230706	120703	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103400	-2800	5	-2.64	671420000	6458	93.10	106200	106200	103000	138000	74400	106200	103967.17	2.16	0	-1080	111400	108800	107500	104900	103600	108150	104250	6	31800	500	65840	100	1	1257651	1300	12.36	0.84	12	0.51	8367.00	123608.00	183500	20220720	-43.65	92400	20230104	11.90	119500	-13.47	20230621	92400	11.90	20230104	183500	-43.65	20220720	92400	11.90	20230104	3.07	N	120030	500	6 억	27187	N	N	0	N	N
143	20230706	110709	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103700	-2500	5	-2.35	596270600	5730	82.60	106200	106200	103100	138000	74400	106200	104061.19	2.16	0	-944	111400	108800	107500	104900	103600	108150	104250	6	31800	500	65840	100	1	1257651	1304	12.39	0.84	12	0.46	8367.00	123608.00	183500	20220720	-43.49	92400	20230104	12.23	119500	-13.22	20230621	92400	12.23	20230104	183500	-43.49	20220720	92400	12.23	20230104	3.07	N	120030	500	6 억	27187	N	N	0	N	N
144	20230706	100704	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104200	-2000	5	-1.88	258002900	2462	35.49	106200	106200	104100	138000	74400	106200	104794.03	2.16	0	-971	111400	108800	107500	104900	103600	108150	104250	6	31800	500	65840	100	1	1257651	1310	12.45	0.84	12	0.20	8367.00	123608.00	183500	20220720	-43.22	92400	20230104	12.77	119500	-12.80	20230621	92400	12.77	20230104	183500	-43.22	20220720	92400	12.77	20230104	3.07	N	120030	500	6 억	27187	N	N	0	N	N
145	20230706	090704	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104900	-1300	5	-1.22	51052500	483	6.96	106200	106200	104900	138000	74400	106200	105698.76	2.16	0	-421	111400	108800	107500	104900	103600	108150	104250	6	31800	500	65840	100	1	1257651	1319	12.54	0.85	12	0.04	8367.00	123608.00	183500	20220720	-42.83	92400	20230104	13.53	119500	-12.22	20230621	92400	13.53	20230104	183500	-42.83	20220720	92400	13.53	20230104	3.07	N	120030	500	6 억	27187	N	N	0	N	N
146	20230705	160701	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106200	-3500	5	-3.19	747831800	6928	101.96	110000	110100	106200	142600	76800	109700	107944.65	2.27	0	-1217	112966	111332	108366	106732	103766	112150	107550	6	32900	500	68010	100	1	1257651	1336	12.69	0.86	12	0.55	8367.00	123608.00	183500	20220720	-42.13	92400	20230104	14.94	119500	-11.13	20230621	92400	14.94	20230104	183500	-42.13	20220720	92400	14.94	20230104	3.06	N	120030	500	6 억	28558	N	N	0	N	N
147	20230705	150659	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106400	-3300	5	-3.01	701564400	6493	95.56	110000	110100	106300	142600	76800	109700	108049.35	2.27	0	-1183	112966	111332	108366	106732	103766	112150	107550	6	32900	500	68010	100	1	1257651	1338	12.72	0.86	12	0.52	8367.00	123608.00	183500	20220720	-42.02	92400	20230104	15.15	119500	-10.96	20230621	92400	15.15	20230104	183500	-42.02	20220720	92400	15.15	20230104	3.06	N	120030	500	6 억	28558	N	N	0	N	N
148	20230705	140652	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107500	-2200	5	-2.01	570516600	5266	77.50	110000	110100	107400	142600	76800	109700	108339.65	2.27	0	-1075	112966	111332	108366	106732	103766	112150	107550	6	32900	500	68010	100	1	1257651	1352	12.85	0.87	12	0.42	8367.00	123608.00	183500	20220720	-41.42	92400	20230104	16.34	119500	-10.04	20230621	92400	16.34	20230104	183500	-41.42	20220720	92400	16.34	20230104	3.06	N	120030	500	6 억	28558	N	N	0	N	N
149	20230705	130653	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108500	-1200	5	-1.09	489270300	4512	66.40	110000	110100	107400	142600	76800	109700	108437.57	2.27	0	-969	112966	111332	108366	106732	103766	112150	107550	6	32900	500	68010	100	1	1257651	1365	12.97	0.88	12	0.36	8367.00	123608.00	183500	20220720	-40.87	92400	20230104	17.42	119500	-9.21	20230621	92400	17.42	20230104	183500	-40.87	20220720	92400	17.42	20230104	3.06	N	120030	500	6 억	28558	N	N	0	N	N
150	20230705	120653	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108000	-1700	5	-1.55	408727700	3766	55.42	110000	110100	107600	142600	76800	109700	108530.99	2.27	0	-843	112966	111332	108366	106732	103766	112150	107550	6	32900	500	68010	100	1	1257651	1358	12.91	0.87	12	0.30	8367.00	123608.00	183500	20220720	-41.14	92400	20230104	16.88	119500	-9.62	20230621	92400	16.88	20230104	183500	-41.14	20220720	92400	16.88	20230104	3.06	N	120030	500	6 억	28558	N	N	0	N	N
151	20230705	110700	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108600	-1100	5	-1.00	322841800	2970	43.71	110000	110100	107800	142600	76800	109700	108700.94	2.27	0	-487	112966	111332	108366	106732	103766	112150	107550	6	32900	500	68010	100	1	1257651	1366	12.98	0.88	12	0.24	8367.00	123608.00	183500	20220720	-40.82	92400	20230104	17.53	119500	-9.12	20230621	92400	17.53	20230104	183500	-40.82	20220720	92400	17.53	20230104	3.06	N	120030	500	6 억	28558	N	N	0	N	N
152	20230705	100655	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108700	-1000	5	-0.91	184371000	1690	24.87	110000	110100	108500	142600	76800	109700	109095.27	2.27	0	-25	112966	111332	108366	106732	103766	112150	107550	6	32900	500	68010	100	1	1257651	1367	12.99	0.88	12	0.13	8367.00	123608.00	183500	20220720	-40.76	92400	20230104	17.64	119500	-9.04	20230621	92400	17.64	20230104	183500	-40.76	20220720	92400	17.64	20230104	3.06	N	120030	500	6 억	28558	N	N	0	N	N
153	20230705	090652	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109300	-400	5	-0.36	32405900	295	4.34	110000	110100	109300	142600	76800	109700	109850.51	2.27	0	-85	112966	111332	108366	106732	103766	112150	107550	6	32900	500	68010	100	1	1257651	1375	13.06	0.88	12	0.02	8367.00	123608.00	183500	20220720	-40.44	92400	20230104	18.29	119500	-8.54	20230621	92400	18.29	20230104	183500	-40.44	20220720	92400	18.29	20230104	3.06	N	120030	500	6 억	28558	N	N	0	N	N
154	20230704	160651	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109700	3000	2	2.81	727387100	6764	218.26	107800	110000	105400	138700	74700	106700	107532.88	2.32	0	-798	110100	108400	107300	105600	104500	107850	105050	6	32000	500	66150	100	1	1257651	1380	13.11	0.89	12	0.54	8367.00	123608.00	183500	20220720	-40.22	92400	20230104	18.72	119500	-8.20	20230621	92400	18.72	20230104	183500	-40.22	20220720	92400	18.72	20230104	3.06	N	120030	500	6 억	29177	N	N	0	N	N
155	20230704	150643	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109400	2700	2	2.53	694355500	6462	208.52	107800	110000	105400	138700	74700	106700	107452.10	2.32	0	-812	110100	108400	107300	105600	104500	107850	105050	6	32000	500	66150	100	1	1257651	1376	13.08	0.89	12	0.51	8367.00	123608.00	183500	20220720	-40.38	92400	20230104	18.40	119500	-8.45	20230621	92400	18.40	20230104	183500	-40.38	20220720	92400	18.40	20230104	3.06	N	120030	500	6 억	29177	N	N	0	N	N
156	20230704	140649	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108200	1500	2	1.41	451037800	4235	136.66	107800	109100	105400	138700	74700	106700	106502.43	2.32	0	-618	110100	108400	107300	105600	104500	107850	105050	6	32000	500	66150	100	1	1257651	1361	12.93	0.88	12	0.34	8367.00	123608.00	183500	20220720	-41.04	92400	20230104	17.10	119500	-9.46	20230621	92400	17.10	20230104	183500	-41.04	20220720	92400	17.10	20230104	3.06	N	120030	500	6 억	29177	N	N	0	N	N
157	20230704	130639	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107700	1000	2	0.94	433420800	4072	131.40	107800	109100	105400	138700	74700	106700	106439.29	2.32	0	-540	110100	108400	107300	105600	104500	107850	105050	6	32000	500	66150	100	1	1257651	1354	12.87	0.87	12	0.32	8367.00	123608.00	183500	20220720	-41.31	92400	20230104	16.56	119500	-9.87	20230621	92400	16.56	20230104	183500	-41.31	20220720	92400	16.56	20230104	3.06	N	120030	500	6 억	29177	N	N	0	N	N
158	20230704	120645	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108400	1700	2	1.59	388684700	3657	118.01	107800	109100	105400	138700	74700	106700	106285.12	2.32	0	-510	110100	108400	107300	105600	104500	107850	105050	6	32000	500	66150	100	1	1257651	1363	12.96	0.88	12	0.29	8367.00	123608.00	183500	20220720	-40.93	92400	20230104	17.32	119500	-9.29	20230621	92400	17.32	20230104	183500	-40.93	20220720	92400	17.32	20230104	3.06	N	120030	500	6 억	29177	N	N	0	N	N
159	20230704	110641	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106400	-300	5	-0.28	315978200	2982	96.22	107800	107800	105400	138700	74700	106700	105961.84	2.32	0	-363	110100	108400	107300	105600	104500	107850	105050	6	32000	500	66150	100	1	1257651	1338	12.72	0.86	12	0.24	8367.00	123608.00	183500	20220720	-42.02	92400	20230104	15.15	119500	-10.96	20230621	92400	15.15	20230104	183500	-42.02	20220720	92400	15.15	20230104	3.06	N	120030	500	6 억	29177	N	N	0	N	N
160	20230704	100639	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105500	-1200	5	-1.12	226856600	2139	69.02	107800	107800	105500	138700	74700	106700	106057.32	2.32	0	-384	110100	108400	107300	105600	104500	107850	105050	6	32000	500	66150	100	1	1257651	1327	12.61	0.85	12	0.17	8367.00	123608.00	183500	20220720	-42.51	92400	20230104	14.18	119500	-11.72	20230621	92400	14.18	20230104	183500	-42.51	20220720	92400	14.18	20230104	3.06	N	120030	500	6 억	29177	N	N	0	N	N
161	20230704	090637	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106600	-100	5	-0.09	10259300	96	3.10	107800	107800	106600	138700	74700	106700	106867.71	2.32	0	18	110100	108400	107300	105600	104500	107850	105050	6	32000	500	66150	100	1	1257651	1341	12.74	0.86	12	0.01	8367.00	123608.00	183500	20220720	-41.91	92400	20230104	15.37	119500	-10.79	20230621	92400	15.37	20230104	183500	-41.91	20220720	92400	15.37	20230104	3.06	N	120030	500	6 억	29177	N	N	0	N	N
162	20230703	160631	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106700	-300	5	-0.28	330764700	3073	78.73	107700	109000	106200	139100	74900	107000	107640.66	2.33	0	-84	110000	108500	106800	105300	103600	109250	106050	6	32100	500	66340	100	1	1257651	1342	12.75	0.86	12	0.24	8367.00	123608.00	183500	20220720	-41.85	92400	20230104	15.48	119500	-10.71	20230621	92400	15.48	20230104	183500	-41.85	20220720	92400	15.48	20230104	3.12	N	120030	500	6 억	29305	N	N	0	N	N
163	20230703	150638	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107400	400	2	0.37	302017600	2804	71.84	107700	109000	106200	139100	74900	107000	107709.56	2.33	0	-138	110000	108500	106800	105300	103600	109250	106050	6	32100	500	66340	100	1	1257651	1351	12.84	0.87	12	0.22	8367.00	123608.00	183500	20220720	-41.47	92400	20230104	16.23	119500	-10.13	20230621	92400	16.23	20230104	183500	-41.47	20220720	92400	16.23	20230104	3.12	N	120030	500	6 억	29305	N	N	0	N	N
164	20230703	140637	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107100	100	2	0.09	244036900	2261	57.93	107700	109000	107100	139100	74900	107000	107933.17	2.33	0	-6	110000	108500	106800	105300	103600	109250	106050	6	32100	500	66340	100	1	1257651	1347	12.80	0.87	12	0.18	8367.00	123608.00	183500	20220720	-41.63	92400	20230104	15.91	119500	-10.38	20230621	92400	15.91	20230104	183500	-41.63	20220720	92400	15.91	20230104	3.12	N	120030	500	6 억	29305	N	N	0	N	N
165	20230703	130632	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107200	200	2	0.19	225686200	2090	53.55	107700	109000	107100	139100	74900	107000	107983.83	2.33	0	50	110000	108500	106800	105300	103600	109250	106050	6	32100	500	66340	100	1	1257651	1348	12.81	0.87	12	0.17	8367.00	123608.00	183500	20220720	-41.58	92400	20230104	16.02	119500	-10.29	20230621	92400	16.02	20230104	183500	-41.58	20220720	92400	16.02	20230104	3.12	N	120030	500	6 억	29305	N	N	0	N	N
166	20230703	120640	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107200	200	2	0.19	198623300	1838	47.09	107700	109000	107100	139100	74900	107000	108064.91	2.33	0	-24	110000	108500	106800	105300	103600	109250	106050	6	32100	500	66340	100	1	1257651	1348	12.81	0.87	12	0.15	8367.00	123608.00	183500	20220720	-41.58	92400	20230104	16.02	119500	-10.29	20230621	92400	16.02	20230104	183500	-41.58	20220720	92400	16.02	20230104	3.12	N	120030	500	6 억	29305	N	N	0	N	N
167	20230703	110635	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108100	1100	2	1.03	133413000	1232	31.57	107700	109000	107500	139100	74900	107000	108289.77	2.33	0	24	110000	108500	106800	105300	103600	109250	106050	6	32100	500	66340	100	1	1257651	1360	12.92	0.87	12	0.10	8367.00	123608.00	183500	20220720	-41.09	92400	20230104	16.99	119500	-9.54	20230621	92400	16.99	20230104	183500	-41.09	20220720	92400	16.99	20230104	3.12	N	120030	500	6 억	29305	N	N	0	N	N
168	20230703	100623	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108200	1200	2	1.12	110687200	1022	26.18	107700	109000	107500	139100	74900	107000	108304.50	2.33	0	33	110000	108500	106800	105300	103600	109250	106050	6	32100	500	66340	100	1	1257651	1361	12.93	0.88	12	0.08	8367.00	123608.00	183500	20220720	-41.04	92400	20230104	17.10	119500	-9.46	20230621	92400	17.10	20230104	183500	-41.04	20220720	92400	17.10	20230104	3.12	N	120030	500	6 억	29305	N	N	0	N	N
169	20230703	090631	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108300	1300	2	1.21	2267200	21	0.54	107700	108300	107700	139100	74900	107000	107961.90	2.33	0	10	110000	108500	106800	105300	103600	109250	106050	6	32100	500	66340	100	1	1257651	1362	12.94	0.88	12	0.00	8367.00	123608.00	183500	20220720	-40.98	92400	20230104	17.21	119500	-9.37	20230621	92400	17.21	20230104	183500	-40.98	20220720	92400	17.21	20230104	3.12	N	120030	500	6 억	29305	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History