KissMeData/018880/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4045	-45	5	-1.10	3801491955	930537	155.52	4115	4155	4045	5310	2865	4090	4085.57	10.00	0	-7293	4150	4120	4090	4060	4030	4105	4045	534	1220	100	2940	5	1	533800000	21592	42.14	0.91	12	0.17	96.00	4445.00	9800	20231010	-58.72	3800	20240805	6.45	7340	-44.89	20240102	3800	6.45	20240805	9800	-58.72	20231010	3800	6.45	20240805	0.52	N	018880	100	533 억	53378563	N	N	8784	N	N
3	20240830	150332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4090	0	3	0.00	2829341805	690463	115.40	4115	4155	4060	5310	2865	4090	4097.75	10.00	0	-66804	4150	4120	4090	4060	4030	4105	4045	534	1220	100	2940	5	1	533800000	21832	42.60	0.92	12	0.13	96.00	4445.00	9800	20231010	-58.27	3800	20240805	7.63	7340	-44.28	20240102	3800	7.63	20240805	9800	-58.27	20231010	3800	7.63	20240805	0.52	N	018880	100	533 억	53378563	N	N	7972	N	N
4	20240830	140332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	-20	5	-0.49	2432153965	593016	99.11	4115	4155	4060	5310	2865	4090	4101.33	10.00	0	-73492	4150	4120	4090	4060	4030	4105	4045	534	1220	100	2940	5	1	533800000	21726	42.40	0.92	12	0.11	96.00	4445.00	9800	20231010	-58.47	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	9800	-58.47	20231010	3800	7.11	20240805	0.52	N	018880	100	533 억	53378563	N	N	7972	N	N
5	20240830	130330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4080	-10	5	-0.24	2032165360	494813	82.70	4115	4155	4070	5310	2865	4090	4106.94	10.00	0	-50711	4150	4120	4090	4060	4030	4105	4045	534	1220	100	2940	5	1	533800000	21779	42.50	0.92	12	0.09	96.00	4445.00	9800	20231010	-58.37	3800	20240805	7.37	7340	-44.41	20240102	3800	7.37	20240805	9800	-58.37	20231010	3800	7.37	20240805	0.52	N	018880	100	533 억	53378563	N	N	7972	N	N
6	20240830	120331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	10	2	0.24	1601913500	389456	65.09	4115	4155	4090	5310	2865	4090	4113.21	10.00	0	-28889	4150	4120	4090	4060	4030	4105	4045	534	1220	100	2940	5	1	533800000	21886	42.71	0.92	12	0.07	96.00	4445.00	9800	20231010	-58.16	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9800	-58.16	20231010	3800	7.89	20240805	0.52	N	018880	100	533 억	53378563	N	N	7972	N	N
7	20240830	110333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4105	15	2	0.37	1100423085	267075	44.64	4115	4155	4095	5310	2865	4090	4120.28	10.00	0	-18786	4150	4120	4090	4060	4030	4105	4045	534	1220	100	2940	5	1	533800000	21912	42.76	0.92	12	0.05	96.00	4445.00	9800	20231010	-58.11	3800	20240805	8.03	7340	-44.07	20240102	3800	8.03	20240805	9800	-58.11	20231010	3800	8.03	20240805	0.52	N	018880	100	533 억	53378563	N	N	7972	N	N
8	20240830	100334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4105	15	2	0.37	719180780	174291	29.13	4115	4155	4095	5310	2865	4090	4126.32	10.00	0	5708	4150	4120	4090	4060	4030	4105	4045	534	1220	100	2940	5	1	533800000	21912	42.76	0.92	12	0.03	96.00	4445.00	9800	20231010	-58.11	3800	20240805	8.03	7340	-44.07	20240102	3800	8.03	20240805	9800	-58.11	20231010	3800	8.03	20240805	0.52	N	018880	100	533 억	53378563	N	N	7972	N	N
9	20240830	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4120	30	2	0.73	68118740	16544	2.76	4115	4130	4095	5310	2865	4090	4117.43	10.00	0	5341	4150	4120	4090	4060	4030	4105	4045	534	1220	100	2940	5	1	533800000	21993	42.92	0.93	12	0.00	96.00	4445.00	9800	20231010	-57.96	3800	20240805	8.42	7340	-43.87	20240102	3800	8.42	20240805	9800	-57.96	20231010	3800	8.42	20240805	0.52	N	018880	100	533 억	53378563	N	N	7972	N	N
10	20240829	160333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4090	-60	5	-1.45	2434615210	595666	54.24	4110	4120	4060	5390	2905	4150	4087.21	10.00	0	-25366	4260	4205	4135	4080	4010	4232	4107	534	1240	100	2980	5	1	533800000	21832	42.60	0.92	12	0.11	96.00	4445.00	9830	20230823	-58.39	3800	20240805	7.63	7340	-44.28	20240102	3800	7.63	20240805	9800	-58.27	20231010	3800	7.63	20240805	0.53	N	018880	100	533 억	53404914	N	N	7972	N	N
11	20240829	150335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4095	-55	5	-1.33	2242304855	548644	49.96	4110	4120	4060	5390	2905	4150	4086.99	10.00	0	-32377	4260	4205	4135	4080	4010	4232	4107	534	1240	100	2980	5	1	533800000	21859	42.66	0.92	12	0.10	96.00	4445.00	9830	20230823	-58.34	3800	20240805	7.76	7340	-44.21	20240102	3800	7.76	20240805	9800	-58.21	20231010	3800	7.76	20240805	0.53	N	018880	100	533 억	53404914	N	N	3406	N	N
12	20240829	140337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	-35	5	-0.84	2048323755	501325	45.65	4110	4120	4060	5390	2905	4150	4085.82	10.00	0	-16700	4260	4205	4135	4080	4010	4232	4107	534	1240	100	2980	5	1	533800000	21966	42.86	0.93	12	0.09	96.00	4445.00	9830	20230823	-58.14	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.53	N	018880	100	533 억	53404914	N	N	3406	N	N
13	20240829	130337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4095	-55	5	-1.33	1873288940	458633	41.76	4110	4120	4060	5390	2905	4150	4084.50	10.00	0	-15155	4260	4205	4135	4080	4010	4232	4107	534	1240	100	2980	5	1	533800000	21859	42.66	0.92	12	0.09	96.00	4445.00	9830	20230823	-58.34	3800	20240805	7.76	7340	-44.21	20240102	3800	7.76	20240805	9800	-58.21	20231010	3800	7.76	20240805	0.53	N	018880	100	533 억	53404914	N	N	3406	N	N
14	20240829	120334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	-50	5	-1.20	1479217295	362138	32.98	4110	4120	4060	5390	2905	4150	4084.68	10.00	0	-14530	4260	4205	4135	4080	4010	4232	4107	534	1240	100	2980	5	1	533800000	21886	42.71	0.92	12	0.07	96.00	4445.00	9830	20230823	-58.29	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9800	-58.16	20231010	3800	7.89	20240805	0.53	N	018880	100	533 억	53404914	N	N	3406	N	N
15	20240829	110338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4095	-55	5	-1.33	1238895575	303465	27.63	4110	4120	4060	5390	2905	4150	4082.50	10.00	0	-37624	4260	4205	4135	4080	4010	4232	4107	534	1240	100	2980	5	1	533800000	21859	42.66	0.92	12	0.06	96.00	4445.00	9830	20230823	-58.34	3800	20240805	7.76	7340	-44.21	20240102	3800	7.76	20240805	9800	-58.21	20231010	3800	7.76	20240805	0.53	N	018880	100	533 억	53404914	N	N	3406	N	N
16	20240829	100335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4090	-60	5	-1.45	853584595	209015	19.03	4110	4120	4060	5390	2905	4150	4083.84	10.00	0	-39626	4260	4205	4135	4080	4010	4232	4107	534	1240	100	2980	5	1	533800000	21832	42.60	0.92	12	0.04	96.00	4445.00	9830	20230823	-58.39	3800	20240805	7.63	7340	-44.28	20240102	3800	7.63	20240805	9800	-58.27	20231010	3800	7.63	20240805	0.53	N	018880	100	533 억	53404914	N	N	3406	N	N
17	20240829	090337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	-80	5	-1.93	90542580	22167	2.02	4110	4110	4060	5390	2905	4150	4084.55	10.00	0	-1548	4260	4205	4135	4080	4010	4232	4107	534	1240	100	2980	5	1	533800000	21726	42.40	0.92	12	0.00	96.00	4445.00	9830	20230823	-58.60	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	9800	-58.47	20231010	3800	7.11	20240805	0.53	N	018880	100	533 억	53404914	N	N	3406	N	N
18	20240828	160326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4150	50	2	1.22	4504283730	1092106	199.86	4100	4190	4065	5330	2870	4100	4124.35	10.01	0	-99650	4143	4121	4083	4061	4023	4132	4072	534	1230	100	2950	5	1	533800000	22153	43.23	0.93	12	0.20	96.00	4445.00	10080	20230822	-58.83	3800	20240805	9.21	7340	-43.46	20240102	3800	9.21	20240805	9800	-57.65	20231010	3800	9.21	20240805	0.53	N	018880	100	533 억	53409237	N	N	3406	N	N
19	20240828	150327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	15	2	0.37	3936979080	955102	174.79	4100	4190	4065	5330	2870	4100	4122.05	10.01	0	-91443	4143	4121	4083	4061	4023	4132	4072	534	1230	100	2950	5	1	533800000	21966	42.86	0.93	12	0.18	96.00	4445.00	10080	20230822	-59.18	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.53	N	018880	100	533 억	53409237	N	N	891	N	N
20	20240828	140328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4085	-15	5	-0.37	3478393395	843083	154.29	4100	4190	4065	5330	2870	4100	4125.81	10.01	0	-95461	4143	4121	4083	4061	4023	4132	4072	534	1230	100	2950	5	1	533800000	21806	42.55	0.92	12	0.16	96.00	4445.00	10080	20230822	-59.47	3800	20240805	7.50	7340	-44.35	20240102	3800	7.50	20240805	9800	-58.32	20231010	3800	7.50	20240805	0.53	N	018880	100	533 억	53409237	N	N	891	N	N
21	20240828	130329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	0	3	0.00	3079456070	745538	136.44	4100	4190	4065	5330	2870	4100	4130.52	10.01	0	-84225	4143	4121	4083	4061	4023	4132	4072	534	1230	100	2950	5	1	533800000	21886	42.71	0.92	12	0.14	96.00	4445.00	10080	20230822	-59.33	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9800	-58.16	20231010	3800	7.89	20240805	0.53	N	018880	100	533 억	53409237	N	N	891	N	N
22	20240828	120327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	0	3	0.00	2716964260	657121	120.26	4100	4190	4065	5330	2870	4100	4134.66	10.01	0	-79073	4143	4121	4083	4061	4023	4132	4072	534	1230	100	2950	5	1	533800000	21886	42.71	0.92	12	0.12	96.00	4445.00	10080	20230822	-59.33	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9800	-58.16	20231010	3800	7.89	20240805	0.53	N	018880	100	533 억	53409237	N	N	891	N	N
23	20240828	110329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4120	20	2	0.49	2228199465	538161	98.49	4100	4190	4065	5330	2870	4100	4140.41	10.01	0	-55651	4143	4121	4083	4061	4023	4132	4072	534	1230	100	2950	5	1	533800000	21993	42.92	0.93	12	0.10	96.00	4445.00	10080	20230822	-59.13	3800	20240805	8.42	7340	-43.87	20240102	3800	8.42	20240805	9800	-57.96	20231010	3800	8.42	20240805	0.53	N	018880	100	533 억	53409237	N	N	891	N	N
24	20240828	100339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4175	75	2	1.83	1519519795	367069	67.18	4100	4190	4065	5330	2870	4100	4139.62	10.01	0	-20344	4143	4121	4083	4061	4023	4132	4072	534	1230	100	2950	5	1	533800000	22286	43.49	0.94	12	0.07	96.00	4445.00	10080	20230822	-58.58	3800	20240805	9.87	7340	-43.12	20240102	3800	9.87	20240805	9800	-57.40	20231010	3800	9.87	20240805	0.53	N	018880	100	533 억	53409237	N	N	891	N	N
25	20240828	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4090	-10	5	-0.24	27077215	6625	1.21	4100	4100	4075	5330	2870	4100	4086.84	10.01	0	-4817	4143	4121	4083	4061	4023	4132	4072	534	1230	100	2950	5	1	533800000	21832	42.60	0.92	12	0.00	96.00	4445.00	10080	20230822	-59.42	3800	20240805	7.63	7340	-44.28	20240102	3800	7.63	20240805	9800	-58.27	20231010	3800	7.63	20240805	0.53	N	018880	100	533 억	53409237	N	N	891	N	N
26	20240827	160328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	15	2	0.37	2219952480	544731	60.26	4085	4105	4045	5310	2860	4085	4075.25	10.01	0	18581	4228	4156	4098	4026	3968	4127	3997	534	1225	100	2940	5	1	533800000	21886	42.71	0.92	12	0.10	96.00	4445.00	10080	20230822	-59.33	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9800	-58.16	20231010	3800	7.89	20240805	0.56	N	018880	100	533 억	53432462	N	N	891	N	N
27	20240827	150328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	15	2	0.37	2033080470	499129	55.22	4085	4105	4045	5310	2860	4085	4073.25	10.01	0	13405	4228	4156	4098	4026	3968	4127	3997	534	1225	100	2940	5	1	533800000	21886	42.71	0.92	12	0.09	96.00	4445.00	10080	20230822	-59.33	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9800	-58.16	20231010	3800	7.89	20240805	0.56	N	018880	100	533 억	53432462	N	N	3142	N	N
28	20240827	140328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4090	5	2	0.12	1728155665	424683	46.98	4085	4105	4045	5310	2860	4085	4069.28	10.01	0	4654	4228	4156	4098	4026	3968	4127	3997	534	1225	100	2940	5	1	533800000	21832	42.60	0.92	12	0.08	96.00	4445.00	10080	20230822	-59.42	3800	20240805	7.63	7340	-44.28	20240102	3800	7.63	20240805	9800	-58.27	20231010	3800	7.63	20240805	0.56	N	018880	100	533 억	53432462	N	N	3142	N	N
29	20240827	130329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	-15	5	-0.37	1315555915	323692	35.81	4085	4105	4045	5310	2860	4085	4064.21	10.01	0	-7314	4228	4156	4098	4026	3968	4127	3997	534	1225	100	2940	5	1	533800000	21726	42.40	0.92	12	0.06	96.00	4445.00	10080	20230822	-59.62	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	9800	-58.47	20231010	3800	7.11	20240805	0.56	N	018880	100	533 억	53432462	N	N	3142	N	N
30	20240827	120331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4055	-30	5	-0.73	1127407675	277366	30.69	4085	4105	4045	5310	2860	4085	4064.69	10.01	0	-511	4228	4156	4098	4026	3968	4127	3997	534	1225	100	2940	5	1	533800000	21646	42.24	0.91	12	0.05	96.00	4445.00	10080	20230822	-59.77	3800	20240805	6.71	7340	-44.75	20240102	3800	6.71	20240805	9800	-58.62	20231010	3800	6.71	20240805	0.56	N	018880	100	533 억	53432462	N	N	3142	N	N
31	20240827	110331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4075	-10	5	-0.24	858577110	211128	23.36	4085	4105	4050	5310	2860	4085	4066.61	10.01	0	6880	4228	4156	4098	4026	3968	4127	3997	534	1225	100	2940	5	1	533800000	21752	42.45	0.92	12	0.04	96.00	4445.00	10080	20230822	-59.57	3800	20240805	7.24	7340	-44.48	20240102	3800	7.24	20240805	9800	-58.42	20231010	3800	7.24	20240805	0.56	N	018880	100	533 억	53432462	N	N	3142	N	N
32	20240827	100328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	-20	5	-0.49	448707615	110179	12.19	4085	4105	4055	5310	2860	4085	4072.52	10.01	0	-3371	4228	4156	4098	4026	3968	4127	3997	534	1225	100	2940	5	1	533800000	21699	42.34	0.91	12	0.02	96.00	4445.00	10080	20230822	-59.67	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	9800	-58.52	20231010	3800	6.97	20240805	0.56	N	018880	100	533 억	53432462	N	N	3142	N	N
33	20240827	090327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4085	0	3	0.00	46222130	11317	1.25	4085	4095	4070	5310	2860	4085	4084.30	10.01	0	3101	4228	4156	4098	4026	3968	4127	3997	534	1225	100	2940	5	1	533800000	21806	42.55	0.92	12	0.00	96.00	4445.00	10080	20230822	-59.47	3800	20240805	7.50	7340	-44.35	20240102	3800	7.50	20240805	9800	-58.32	20231010	3800	7.50	20240805	0.56	N	018880	100	533 억	53432462	N	N	3142	N	N
34	20240826	160325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4085	-25	5	-0.61	3696816175	901120	64.46	4130	4170	4040	5340	2880	4110	4102.48	10.05	0	-118447	4253	4181	4088	4016	3923	4217	4052	534	1230	100	2950	5	1	533800000	21806	42.55	0.92	12	0.17	96.00	4445.00	10080	20230822	-59.47	3800	20240805	7.50	7340	-44.35	20240102	3800	7.50	20240805	9800	-58.32	20231010	3800	7.50	20240805	0.55	N	018880	100	533 억	53632751	N	N	3142	N	N
35	20240826	150327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4090	-20	5	-0.49	3532202810	860862	61.58	4130	4170	4040	5340	2880	4110	4103.10	10.05	0	-130491	4253	4181	4088	4016	3923	4217	4052	534	1230	100	2950	5	1	533800000	21832	42.60	0.92	12	0.16	96.00	4445.00	10080	20230822	-59.42	3800	20240805	7.63	7340	-44.28	20240102	3800	7.63	20240805	9800	-58.27	20231010	3800	7.63	20240805	0.55	N	018880	100	533 억	53632751	N	N	17	N	N
36	20240826	140328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4060	-50	5	-1.22	2951938790	718160	51.37	4130	4170	4055	5340	2880	4110	4110.42	10.05	0	-148088	4253	4181	4088	4016	3923	4217	4052	534	1230	100	2950	5	1	533800000	21672	42.29	0.91	12	0.13	96.00	4445.00	10080	20230822	-59.72	3800	20240805	6.84	7340	-44.69	20240102	3800	6.84	20240805	9800	-58.57	20231010	3800	6.84	20240805	0.55	N	018880	100	533 억	53632751	N	N	17	N	N
37	20240826	130330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4075	-35	5	-0.85	2499562345	606964	43.42	4130	4170	4060	5340	2880	4110	4118.14	10.05	0	-101297	4253	4181	4088	4016	3923	4217	4052	534	1230	100	2950	5	1	533800000	21752	42.45	0.92	12	0.11	96.00	4445.00	10080	20230822	-59.57	3800	20240805	7.24	7340	-44.48	20240102	3800	7.24	20240805	9800	-58.42	20231010	3800	7.24	20240805	0.55	N	018880	100	533 억	53632751	N	N	17	N	N
38	20240826	120327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	-10	5	-0.24	1986623975	481174	34.42	4130	4170	4095	5340	2880	4110	4128.70	10.05	0	-36076	4253	4181	4088	4016	3923	4217	4052	534	1230	100	2950	5	1	533800000	21886	42.71	0.92	12	0.09	96.00	4445.00	10080	20230822	-59.33	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9800	-58.16	20231010	3800	7.89	20240805	0.55	N	018880	100	533 억	53632751	N	N	17	N	N
39	20240826	110328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4125	15	2	0.36	1609513565	389438	27.86	4130	4170	4100	5340	2880	4110	4132.91	10.05	0	-2236	4253	4181	4088	4016	3923	4217	4052	534	1230	100	2950	5	1	533800000	22019	42.97	0.93	12	0.07	96.00	4445.00	10080	20230822	-59.08	3800	20240805	8.55	7340	-43.80	20240102	3800	8.55	20240805	9800	-57.91	20231010	3800	8.55	20240805	0.55	N	018880	100	533 억	53632751	N	N	17	N	N
40	20240826	100328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4165	55	2	1.34	1211839795	293296	20.98	4130	4165	4100	5340	2880	4110	4131.80	10.05	0	24875	4253	4181	4088	4016	3923	4217	4052	534	1230	100	2950	5	1	533800000	22233	43.39	0.94	12	0.05	96.00	4445.00	10080	20230822	-58.68	3800	20240805	9.61	7340	-43.26	20240102	3800	9.61	20240805	9800	-57.50	20231010	3800	9.61	20240805	0.55	N	018880	100	533 억	53632751	N	N	17	N	N
41	20240826	090326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4160	50	2	1.22	146450935	35351	2.53	4130	4165	4125	5340	2880	4110	4142.77	10.05	0	7200	4253	4181	4088	4016	3923	4217	4052	534	1230	100	2950	5	1	533800000	22206	43.33	0.94	12	0.01	96.00	4445.00	10080	20230822	-58.73	3800	20240805	9.47	7340	-43.32	20240102	3800	9.47	20240805	9800	-57.55	20231010	3800	9.47	20240805	0.55	N	018880	100	533 억	53632751	N	N	17	N	N
42	20240823	160326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4110	75	2	1.86	5680638795	1390771	174.58	4030	4160	3995	5240	2825	4035	4084.46	10.00	0	269399	4141	4087	4046	3992	3951	4067	3972	534	1205	100	2900	5	1	533800000	21939	42.81	0.92	12	0.26	96.00	4445.00	10080	20230822	-59.23	3800	20240805	8.16	7340	-44.01	20240102	3800	8.16	20240805	9830	-58.19	20230823	3800	8.16	20240805	0.56	N	018880	100	533 억	53387973	N	N	17	N	N
43	20240823	150327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	65	2	1.61	5267466880	1290146	161.95	4030	4160	3995	5240	2825	4035	4082.85	10.00	0	245046	4141	4087	4046	3992	3951	4067	3972	534	1205	100	2900	5	1	533800000	21886	42.71	0.92	12	0.24	96.00	4445.00	10080	20230822	-59.33	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9830	-58.29	20230823	3800	7.89	20240805	0.56	N	018880	100	533 억	53387973	N	N	50	N	N
44	20240823	140328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	65	2	1.61	4533257530	1111454	139.52	4030	4160	3995	5240	2825	4035	4078.67	10.00	0	214609	4141	4087	4046	3992	3951	4067	3972	534	1205	100	2900	5	1	533800000	21886	42.71	0.92	12	0.21	96.00	4445.00	10080	20230822	-59.33	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9830	-58.29	20230823	3800	7.89	20240805	0.56	N	018880	100	533 억	53387973	N	N	50	N	N
45	20240823	130327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4145	110	2	2.73	3303868325	814394	102.23	4030	4150	3995	5240	2825	4035	4056.84	10.00	0	226199	4141	4087	4046	3992	3951	4067	3972	534	1205	100	2900	5	1	533800000	22126	43.18	0.93	12	0.15	96.00	4445.00	10080	20230822	-58.88	3800	20240805	9.08	7340	-43.53	20240102	3800	9.08	20240805	9830	-57.83	20230823	3800	9.08	20240805	0.56	N	018880	100	533 억	53387973	N	N	50	N	N
46	20240823	120326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	30	2	0.74	1735977525	431553	54.17	4030	4070	3995	5240	2825	4035	4022.63	10.00	0	51623	4141	4087	4046	3992	3951	4067	3972	534	1205	100	2900	5	1	533800000	21699	42.34	0.91	12	0.08	96.00	4445.00	10080	20230822	-59.67	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	9830	-58.65	20230823	3800	6.97	20240805	0.56	N	018880	100	533 억	53387973	N	N	50	N	N
47	20240823	110325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	-5	5	-0.12	1197887395	298781	37.51	4030	4035	3995	5240	2825	4035	4009.25	10.00	0	35605	4141	4087	4046	3992	3951	4067	3972	534	1205	100	2900	5	1	533800000	21512	41.98	0.91	12	0.06	96.00	4445.00	10080	20230822	-60.02	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	9830	-59.00	20230823	3800	6.05	20240805	0.56	N	018880	100	533 억	53387973	N	N	50	N	N
48	20240823	100326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4015	-20	5	-0.50	942629250	235174	29.52	4030	4035	3995	5240	2825	4035	4008.22	10.00	0	27490	4141	4087	4046	3992	3951	4067	3972	534	1205	100	2900	5	1	533800000	21432	41.82	0.90	12	0.04	96.00	4445.00	10080	20230822	-60.17	3800	20240805	5.66	7340	-45.30	20240102	3800	5.66	20240805	9830	-59.16	20230823	3800	5.66	20240805	0.56	N	018880	100	533 억	53387973	N	N	50	N	N
49	20240823	090328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4015	-20	5	-0.50	98765475	24565	3.08	4030	4035	4005	5240	2825	4035	4020.58	10.00	0	14237	4141	4087	4046	3992	3951	4067	3972	534	1205	100	2900	5	1	533800000	21432	41.82	0.90	12	0.00	96.00	4445.00	10080	20230822	-60.17	3800	20240805	5.66	7340	-45.30	20240102	3800	5.66	20240805	9830	-59.16	20230823	3800	5.66	20240805	0.56	N	018880	100	533 억	53387973	N	N	50	N	N
50	20240822	160325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4035	-45	5	-1.10	3214239775	795737	119.31	4085	4100	4005	5300	2860	4080	4039.33	10.03	0	-189532	4136	4107	4056	4027	3976	4122	4042	534	1220	100	2930	5	1	533800000	21539	42.03	0.91	12	0.15	96.00	4445.00	10080	20230822	-59.97	3800	20240805	6.18	7340	-45.03	20240102	3800	6.18	20240805	10080	-59.97	20230822	3800	6.18	20240805	0.56	N	018880	100	533 억	53563665	N	N	50	N	N
51	20240822	150327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4035	-45	5	-1.10	2823954155	699014	104.81	4085	4100	4005	5300	2860	4080	4039.91	10.03	0	-176174	4136	4107	4056	4027	3976	4122	4042	534	1220	100	2930	5	1	533800000	21539	42.03	0.91	12	0.13	96.00	4445.00	10080	20230822	-59.97	3800	20240805	6.18	7340	-45.03	20240102	3800	6.18	20240805	10080	-59.97	20230822	3800	6.18	20240805	0.56	N	018880	100	533 억	53563665	N	N	253	N	N
52	20240822	140329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4025	-55	5	-1.35	2408016005	595990	89.36	4085	4100	4005	5300	2860	4080	4040.36	10.03	0	-168502	4136	4107	4056	4027	3976	4122	4042	534	1220	100	2930	5	1	533800000	21485	41.93	0.91	12	0.11	96.00	4445.00	10080	20230822	-60.07	3800	20240805	5.92	7340	-45.16	20240102	3800	5.92	20240805	10080	-60.07	20230822	3800	5.92	20240805	0.56	N	018880	100	533 억	53563665	N	N	253	N	N
53	20240822	130326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	-60	5	-1.47	2031319880	502247	75.31	4085	4100	4005	5300	2860	4080	4044.46	10.03	0	-154362	4136	4107	4056	4027	3976	4122	4042	534	1220	100	2930	5	1	533800000	21459	41.88	0.90	12	0.09	96.00	4445.00	10080	20230822	-60.12	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	10080	-60.12	20230822	3800	5.79	20240805	0.56	N	018880	100	533 억	53563665	N	N	253	N	N
54	20240822	120330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4015	-65	5	-1.59	1686846215	416414	62.44	4085	4100	4010	5300	2860	4080	4050.89	10.03	0	-125015	4136	4107	4056	4027	3976	4122	4042	534	1220	100	2930	5	1	533800000	21432	41.82	0.90	12	0.08	96.00	4445.00	10080	20230822	-60.17	3800	20240805	5.66	7340	-45.30	20240102	3800	5.66	20240805	10080	-60.17	20230822	3800	5.66	20240805	0.56	N	018880	100	533 억	53563665	N	N	253	N	N
55	20240822	110325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	-15	5	-0.37	947328175	232949	34.93	4085	4100	4050	5300	2860	4080	4066.68	10.03	0	-46351	4136	4107	4056	4027	3976	4122	4042	534	1220	100	2930	5	1	533800000	21699	42.34	0.91	12	0.04	96.00	4445.00	10080	20230822	-59.67	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10080	-59.67	20230822	3800	6.97	20240805	0.56	N	018880	100	533 억	53563665	N	N	253	N	N
56	20240822	100326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	-10	5	-0.25	598273815	147105	22.06	4085	4100	4050	5300	2860	4080	4066.98	10.03	0	-24405	4136	4107	4056	4027	3976	4122	4042	534	1220	100	2930	5	1	533800000	21726	42.40	0.92	12	0.03	96.00	4445.00	10080	20230822	-59.62	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	10080	-59.62	20230822	3800	7.11	20240805	0.56	N	018880	100	533 억	53563665	N	N	253	N	N
57	20240822	090325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4085	5	2	0.12	56877245	13922	2.09	4085	4100	4080	5300	2860	4080	4085.42	10.03	0	-433	4136	4107	4056	4027	3976	4122	4042	534	1220	100	2930	5	1	533800000	21806	42.55	0.92	12	0.00	96.00	4445.00	10080	20230822	-59.47	3800	20240805	7.50	7340	-44.35	20240102	3800	7.50	20240805	10080	-59.47	20230822	3800	7.50	20240805	0.56	N	018880	100	533 억	53563665	N	N	253	N	N
58	20240821	160325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4080	25	2	0.62	2705362705	665782	112.27	4020	4085	4005	5270	2840	4055	4063.42	10.01	0	116578	4105	4080	4060	4035	4015	4092	4047	534	1215	100	2910	5	1	533800000	21779	42.50	0.92	12	0.12	96.00	4445.00	10080	20230822	-59.52	3800	20240805	7.37	7340	-44.41	20240102	3800	7.37	20240805	10080	-59.52	20230822	3800	7.37	20240805	0.57	N	018880	100	533 억	53441170	N	N	253	N	N
59	20240821	150329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	10	2	0.25	2494100685	613941	103.52	4020	4085	4005	5270	2840	4055	4062.44	10.01	0	110455	4105	4080	4060	4035	4015	4092	4047	534	1215	100	2910	5	1	533800000	21699	42.34	0.91	12	0.12	96.00	4445.00	10080	20230822	-59.67	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10080	-59.67	20230822	3800	6.97	20240805	0.57	N	018880	100	533 억	53441170	N	N	1108	N	N
60	20240821	140325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	15	2	0.37	2237238635	550806	92.88	4020	4085	4005	5270	2840	4055	4061.75	10.01	0	97796	4105	4080	4060	4035	4015	4092	4047	534	1215	100	2910	5	1	533800000	21726	42.40	0.92	12	0.10	96.00	4445.00	10080	20230822	-59.62	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	10080	-59.62	20230822	3800	7.11	20240805	0.57	N	018880	100	533 억	53441170	N	N	1108	N	N
61	20240821	130327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4075	20	2	0.49	1943074430	478529	80.69	4020	4085	4005	5270	2840	4055	4060.52	10.01	0	83867	4105	4080	4060	4035	4015	4092	4047	534	1215	100	2910	5	1	533800000	21752	42.45	0.92	12	0.09	96.00	4445.00	10080	20230822	-59.57	3800	20240805	7.24	7340	-44.48	20240102	3800	7.24	20240805	10080	-59.57	20230822	3800	7.24	20240805	0.57	N	018880	100	533 억	53441170	N	N	1108	N	N
62	20240821	120329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4055	0	3	0.00	1270864515	313513	52.87	4020	4075	4005	5270	2840	4055	4053.63	10.01	0	64013	4105	4080	4060	4035	4015	4092	4047	534	1215	100	2910	5	1	533800000	21646	42.24	0.91	12	0.06	96.00	4445.00	10080	20230822	-59.77	3800	20240805	6.71	7340	-44.75	20240102	3800	6.71	20240805	10080	-59.77	20230822	3800	6.71	20240805	0.57	N	018880	100	533 억	53441170	N	N	1108	N	N
63	20240821	110325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	15	2	0.37	1079445075	266367	44.92	4020	4075	4005	5270	2840	4055	4052.47	10.01	0	61550	4105	4080	4060	4035	4015	4092	4047	534	1215	100	2910	5	1	533800000	21726	42.40	0.92	12	0.05	96.00	4445.00	10080	20230822	-59.62	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	10080	-59.62	20230822	3800	7.11	20240805	0.57	N	018880	100	533 억	53441170	N	N	1108	N	N
64	20240821	100328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	10	2	0.25	537798355	132921	22.41	4020	4065	4005	5270	2840	4055	4046.00	10.01	0	26201	4105	4080	4060	4035	4015	4092	4047	534	1215	100	2910	5	1	533800000	21699	42.34	0.91	12	0.02	96.00	4445.00	10080	20230822	-59.67	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10080	-59.67	20230822	3800	6.97	20240805	0.57	N	018880	100	533 억	53441170	N	N	1108	N	N
65	20240821	090325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	-35	5	-0.86	53271510	13267	2.24	4020	4040	4005	5270	2840	4055	4015.34	10.01	0	-3480	4105	4080	4060	4035	4015	4092	4047	534	1215	100	2910	5	1	533800000	21459	41.88	0.90	12	0.00	96.00	4445.00	10080	20230822	-60.12	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	10080	-60.12	20230822	3800	5.79	20240805	0.57	N	018880	100	533 억	53441170	N	N	1108	N	N
66	20240820	160321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4055	-5	5	-0.12	2366604045	583483	70.34	4050	4085	4040	5270	2845	4060	4056.00	10.01	0	-15320	4130	4095	4045	4010	3960	4112	4027	534	1210	100	2920	5	1	533800000	21646	42.24	0.91	12	0.11	96.00	4445.00	10170	20230811	-60.13	3800	20240805	6.71	7340	-44.75	20240102	3800	6.71	20240805	10080	-59.77	20230822	3800	6.71	20240805	0.57	N	018880	100	533 억	53452316	N	N	1108	N	N
67	20240820	150326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4050	-10	5	-0.25	2135190115	526383	63.45	4050	4085	4040	5270	2845	4060	4056.34	10.01	0	-25591	4130	4095	4045	4010	3960	4112	4027	534	1210	100	2920	5	1	533800000	21619	42.19	0.91	12	0.10	96.00	4445.00	10170	20230811	-60.18	3800	20240805	6.58	7340	-44.82	20240102	3800	6.58	20240805	10080	-59.82	20230822	3800	6.58	20240805	0.57	N	018880	100	533 억	53452316	N	N	6191	N	N
68	20240820	140326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4050	-10	5	-0.25	1860923935	458700	55.29	4050	4085	4040	5270	2845	4060	4056.95	10.01	0	-27291	4130	4095	4045	4010	3960	4112	4027	534	1210	100	2920	5	1	533800000	21619	42.19	0.91	12	0.09	96.00	4445.00	10170	20230811	-60.18	3800	20240805	6.58	7340	-44.82	20240102	3800	6.58	20240805	10080	-59.82	20230822	3800	6.58	20240805	0.57	N	018880	100	533 억	53452316	N	N	6191	N	N
69	20240820	130325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4055	-5	5	-0.12	1394914570	343592	41.42	4050	4085	4040	5270	2845	4060	4059.80	10.01	0	-9815	4130	4095	4045	4010	3960	4112	4027	534	1210	100	2920	5	1	533800000	21646	42.24	0.91	12	0.06	96.00	4445.00	10170	20230811	-60.13	3800	20240805	6.71	7340	-44.75	20240102	3800	6.71	20240805	10080	-59.77	20230822	3800	6.71	20240805	0.57	N	018880	100	533 억	53452316	N	N	6191	N	N
70	20240820	120326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	5	2	0.12	1194398160	294218	35.47	4050	4085	4040	5270	2845	4060	4059.57	10.01	0	-23500	4130	4095	4045	4010	3960	4112	4027	534	1210	100	2920	5	1	533800000	21699	42.34	0.91	12	0.06	96.00	4445.00	10170	20230811	-60.03	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10080	-59.67	20230822	3800	6.97	20240805	0.57	N	018880	100	533 억	53452316	N	N	6191	N	N
71	20240820	110324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4060	0	3	0.00	989708845	243780	29.39	4050	4085	4040	5270	2845	4060	4059.84	10.01	0	-32965	4130	4095	4045	4010	3960	4112	4027	534	1210	100	2920	5	1	533800000	21672	42.29	0.91	12	0.05	96.00	4445.00	10170	20230811	-60.08	3800	20240805	6.84	7340	-44.69	20240102	3800	6.84	20240805	10080	-59.72	20230822	3800	6.84	20240805	0.57	N	018880	100	533 억	53452316	N	N	6191	N	N
72	20240820	100323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	5	2	0.12	699664380	172301	20.77	4050	4085	4040	5270	2845	4060	4060.71	10.01	0	-10972	4130	4095	4045	4010	3960	4112	4027	534	1210	100	2920	5	1	533800000	21699	42.34	0.91	12	0.03	96.00	4445.00	10170	20230811	-60.03	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10080	-59.67	20230822	3800	6.97	20240805	0.57	N	018880	100	533 억	53452316	N	N	6191	N	N
73	20240820	090323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4060	0	3	0.00	92781955	22867	2.76	4050	4080	4050	5270	2845	4060	4057.45	10.01	0	-5565	4130	4095	4045	4010	3960	4112	4027	534	1210	100	2920	5	1	533800000	21672	42.29	0.91	12	0.00	96.00	4445.00	10170	20230811	-60.08	3800	20240805	6.84	7340	-44.69	20240102	3800	6.84	20240805	10080	-59.72	20230822	3800	6.84	20240805	0.57	N	018880	100	533 억	53452316	N	N	6191	N	N
74	20240819	160321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4060	45	2	1.12	3349798195	827765	79.84	4025	4080	3995	5210	2815	4015	4046.79	10.01	0	47186	4125	4070	4035	3980	3945	4052	3962	534	1195	100	2890	5	1	533800000	21672	42.29	0.91	12	0.16	96.00	4445.00	10170	20230811	-60.08	3800	20240805	6.84	7340	-44.69	20240102	3800	6.84	20240805	10080	-59.72	20230822	3800	6.84	20240805	0.58	N	018880	100	533 억	53413623	N	N	6191	N	N
75	20240819	150322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4025	10	2	0.25	2966142430	732941	70.70	4025	4080	3995	5210	2815	4015	4046.90	10.01	0	27962	4125	4070	4035	3980	3945	4052	3962	534	1195	100	2890	5	1	533800000	21485	41.93	0.91	12	0.14	96.00	4445.00	10170	20230811	-60.42	3800	20240805	5.92	7340	-45.16	20240102	3800	5.92	20240805	10080	-60.07	20230822	3800	5.92	20240805	0.58	N	018880	100	533 억	53413623	N	N	718	N	N
76	20240819	140323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4045	30	2	0.75	2443602930	603181	58.18	4025	4080	3995	5210	2815	4015	4051.19	10.01	0	58616	4125	4070	4035	3980	3945	4052	3962	534	1195	100	2890	5	1	533800000	21592	42.14	0.91	12	0.11	96.00	4445.00	10170	20230811	-60.23	3800	20240805	6.45	7340	-44.89	20240102	3800	6.45	20240805	10080	-59.87	20230822	3800	6.45	20240805	0.58	N	018880	100	533 억	53413623	N	N	718	N	N
77	20240819	130322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4045	30	2	0.75	2052516825	506519	48.86	4025	4080	3995	5210	2815	4015	4052.20	10.01	0	54883	4125	4070	4035	3980	3945	4052	3962	534	1195	100	2890	5	1	533800000	21592	42.14	0.91	12	0.09	96.00	4445.00	10170	20230811	-60.23	3800	20240805	6.45	7340	-44.89	20240102	3800	6.45	20240805	10080	-59.87	20230822	3800	6.45	20240805	0.58	N	018880	100	533 억	53413623	N	N	718	N	N
78	20240819	120321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4040	25	2	0.62	1844186640	455033	43.89	4025	4080	3995	5210	2815	4015	4052.86	10.01	0	66424	4125	4070	4035	3980	3945	4052	3962	534	1195	100	2890	5	1	533800000	21566	42.08	0.91	12	0.09	96.00	4445.00	10170	20230811	-60.28	3800	20240805	6.32	7340	-44.96	20240102	3800	6.32	20240805	10080	-59.92	20230822	3800	6.32	20240805	0.58	N	018880	100	533 억	53413623	N	N	718	N	N
79	20240819	110323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4045	30	2	0.75	1589171330	392058	37.82	4025	4080	3995	5210	2815	4015	4053.41	10.01	0	75063	4125	4070	4035	3980	3945	4052	3962	534	1195	100	2890	5	1	533800000	21592	42.14	0.91	12	0.07	96.00	4445.00	10170	20230811	-60.23	3800	20240805	6.45	7340	-44.89	20240102	3800	6.45	20240805	10080	-59.87	20230822	3800	6.45	20240805	0.58	N	018880	100	533 억	53413623	N	N	718	N	N
80	20240819	100323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	50	2	1.25	1298453495	320255	30.89	4025	4080	3995	5210	2815	4015	4054.44	10.01	0	69264	4125	4070	4035	3980	3945	4052	3962	534	1195	100	2890	5	1	533800000	21699	42.34	0.91	12	0.06	96.00	4445.00	10170	20230811	-60.03	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10080	-59.67	20230822	3800	6.97	20240805	0.58	N	018880	100	533 억	53413623	N	N	718	N	N
81	20240819	090322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4015	0	3	0.00	100738970	25091	2.42	4025	4030	3995	5210	2815	4015	4014.94	10.01	0	115	4125	4070	4035	3980	3945	4052	3962	534	1195	100	2890	5	1	533800000	21432	41.82	0.90	12	0.00	96.00	4445.00	10170	20230811	-60.52	3800	20240805	5.66	7340	-45.30	20240102	3800	5.66	20240805	10080	-60.17	20230822	3800	5.66	20240805	0.58	N	018880	100	533 억	53413623	N	N	718	N	N
82	20240816	160319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4015	-5	5	-0.12	3920903380	973202	73.44	4060	4090	4000	5220	2815	4020	4028.90	10.02	0	-76031	4106	4062	3976	3932	3846	4085	3955	534	1200	100	2890	5	1	533800000	21432	41.82	0.90	12	0.18	96.00	4445.00	10170	20230811	-60.52	3800	20240805	5.66	7340	-45.30	20240102	3800	5.66	20240805	10080	-60.17	20230822	3800	5.66	20240805	0.57	N	018880	100	533 억	53498963	N	N	718	N	N
83	20240816	150322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	0	3	0.00	3617172810	897652	67.74	4060	4090	4000	5220	2815	4020	4029.60	10.02	0	-60938	4106	4062	3976	3932	3846	4085	3955	534	1200	100	2890	5	1	533800000	21459	41.88	0.90	12	0.17	96.00	4445.00	10170	20230811	-60.47	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	10080	-60.12	20230822	3800	5.79	20240805	0.57	N	018880	100	533 억	53498963	N	N	360	N	N
84	20240816	140322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4015	-5	5	-0.12	3302523655	819501	61.84	4060	4090	4000	5220	2815	4020	4029.92	10.02	0	-63399	4106	4062	3976	3932	3846	4085	3955	534	1200	100	2890	5	1	533800000	21432	41.82	0.90	12	0.15	96.00	4445.00	10170	20230811	-60.52	3800	20240805	5.66	7340	-45.30	20240102	3800	5.66	20240805	10080	-60.17	20230822	3800	5.66	20240805	0.57	N	018880	100	533 억	53498963	N	N	360	N	N
85	20240816	130324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4025	5	2	0.12	3058825820	758917	57.27	4060	4090	4000	5220	2815	4020	4030.52	10.02	0	-59876	4106	4062	3976	3932	3846	4085	3955	534	1200	100	2890	5	1	533800000	21485	41.93	0.91	12	0.14	96.00	4445.00	10170	20230811	-60.42	3800	20240805	5.92	7340	-45.16	20240102	3800	5.92	20240805	10080	-60.07	20230822	3800	5.92	20240805	0.57	N	018880	100	533 억	53498963	N	N	360	N	N
86	20240816	120322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	10	2	0.25	2823005650	700323	52.85	4060	4090	4000	5220	2815	4020	4031.01	10.02	0	-63765	4106	4062	3976	3932	3846	4085	3955	534	1200	100	2890	5	1	533800000	21512	41.98	0.91	12	0.13	96.00	4445.00	10170	20230811	-60.37	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	10080	-60.02	20230822	3800	6.05	20240805	0.57	N	018880	100	533 억	53498963	N	N	360	N	N
87	20240816	110323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	0	3	0.00	2326947625	576695	43.52	4060	4090	4000	5220	2815	4020	4034.98	10.02	0	-58584	4106	4062	3976	3932	3846	4085	3955	534	1200	100	2890	5	1	533800000	21459	41.88	0.90	12	0.11	96.00	4445.00	10170	20230811	-60.47	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	10080	-60.12	20230822	3800	5.79	20240805	0.57	N	018880	100	533 억	53498963	N	N	360	N	N
88	20240816	100321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4040	20	2	0.50	1702979525	421547	31.81	4060	4090	4000	5220	2815	4020	4039.84	10.02	0	-26223	4106	4062	3976	3932	3846	4085	3955	534	1200	100	2890	5	1	533800000	21566	42.08	0.91	12	0.08	96.00	4445.00	10170	20230811	-60.28	3800	20240805	6.32	7340	-44.96	20240102	3800	6.32	20240805	10080	-59.92	20230822	3800	6.32	20240805	0.57	N	018880	100	533 억	53498963	N	N	360	N	N
89	20240816	090321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	45	2	1.12	191683670	47269	3.57	4060	4065	4040	5220	2815	4020	4055.28	10.02	0	13164	4106	4062	3976	3932	3846	4085	3955	534	1200	100	2890	5	1	533800000	21699	42.34	0.91	12	0.01	96.00	4445.00	10170	20230811	-60.03	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10080	-59.67	20230822	3800	6.97	20240805	0.57	N	018880	100	533 억	53498963	N	N	360	N	N
90	20240814	160322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	110	2	2.81	5220704635	1322512	118.57	3945	4020	3890	5080	2740	3910	3947.33	9.99	0	129262	4076	3992	3936	3852	3796	3965	3825	534	1170	100	2810	5	1	533800000	21459	41.88	0.90	12	0.25	96.00	4445.00	10170	20230811	-60.47	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	10080	-60.12	20230822	3800	5.79	20240805	0.64	N	018880	100	533 억	53349997	N	N	360	N	N
91	20240814	150322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3980	70	2	1.79	4564893305	1158875	103.90	3945	3985	3890	5080	2740	3910	3939.07	9.99	0	79439	4076	3992	3936	3852	3796	3965	3825	534	1170	100	2810	5	1	533800000	21245	41.46	0.90	12	0.22	96.00	4445.00	10170	20230811	-60.87	3800	20240805	4.74	7340	-45.78	20240102	3800	4.74	20240805	10080	-60.52	20230822	3800	4.74	20240805	0.64	N	018880	100	533 억	53349997	N	N	612	N	N
92	20240814	140327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3960	50	2	1.28	3832844830	974509	87.37	3945	3980	3890	5080	2740	3910	3933.10	9.99	0	9477	4076	3992	3936	3852	3796	3965	3825	534	1170	100	2810	5	1	533800000	21138	41.25	0.89	12	0.18	96.00	4445.00	10170	20230811	-61.06	3800	20240805	4.21	7340	-46.05	20240102	3800	4.21	20240805	10080	-60.71	20230822	3800	4.21	20240805	0.64	N	018880	100	533 억	53349997	N	N	612	N	N
93	20240814	130324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3940	30	2	0.77	3099712760	789516	70.79	3945	3965	3890	5080	2740	3910	3926.09	9.99	0	-38125	4076	3992	3936	3852	3796	3965	3825	534	1170	100	2810	5	1	533800000	21032	41.04	0.89	12	0.15	96.00	4445.00	10170	20230811	-61.26	3800	20240805	3.68	7340	-46.32	20240102	3800	3.68	20240805	10080	-60.91	20230822	3800	3.68	20240805	0.64	N	018880	100	533 억	53349997	N	N	612	N	N
94	20240814	120322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3960	50	2	1.28	2515495415	641865	57.55	3945	3965	3890	5080	2740	3910	3919.04	9.99	0	-107480	4076	3992	3936	3852	3796	3965	3825	534	1170	100	2810	5	1	533800000	21138	41.25	0.89	12	0.12	96.00	4445.00	10170	20230811	-61.06	3800	20240805	4.21	7340	-46.05	20240102	3800	4.21	20240805	10080	-60.71	20230822	3800	4.21	20240805	0.64	N	018880	100	533 억	53349997	N	N	612	N	N
95	20240814	110320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3925	15	2	0.38	1548547045	395436	35.45	3945	3960	3895	5080	2740	3910	3916.05	9.99	0	-146106	4076	3992	3936	3852	3796	3965	3825	534	1170	100	2810	5	1	533800000	20952	40.89	0.88	12	0.07	96.00	4445.00	10170	20230811	-61.41	3800	20240805	3.29	7340	-46.53	20240102	3800	3.29	20240805	10080	-61.06	20230822	3800	3.29	20240805	0.64	N	018880	100	533 억	53349997	N	N	612	N	N
96	20240814	100320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3905	-5	5	-0.13	1049814285	267778	24.01	3945	3960	3900	5080	2740	3910	3920.47	9.99	0	-100059	4076	3992	3936	3852	3796	3965	3825	534	1170	100	2810	5	1	533800000	20845	40.68	0.88	12	0.05	96.00	4445.00	10170	20230811	-61.60	3800	20240805	2.76	7340	-46.80	20240102	3800	2.76	20240805	10080	-61.26	20230822	3800	2.76	20240805	0.64	N	018880	100	533 억	53349997	N	N	612	N	N
97	20240814	090350	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3925	15	2	0.38	180960350	46015	4.13	3945	3945	3915	5080	2740	3910	3932.64	9.99	0	-16008	4076	3992	3936	3852	3796	3965	3825	534	1170	100	2810	5	1	533800000	20952	40.89	0.88	12	0.01	96.00	4445.00	10170	20230811	-61.41	3800	20240805	3.29	7340	-46.53	20240102	3800	3.29	20240805	10080	-61.06	20230822	3800	3.29	20240805	0.64	N	018880	100	533 억	53349997	N	N	612	N	N
98	20240813	160318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3910	-75	5	-1.88	4353718880	1110869	37.34	3970	4020	3880	5180	2790	3985	3919.20	10.02	0	-171414	4158	4071	3948	3861	3738	4115	3905	534	1195	100	2860	5	1	533800000	20872	40.73	0.88	12	0.21	96.00	4445.00	10170	20230811	-61.55	3800	20240805	2.89	7340	-46.73	20240102	3800	2.89	20240805	10080	-61.21	20230822	3800	2.89	20240805	0.52	N	018880	100	533 억	53512579	N	N	612	N	N
99	20240813	150319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3910	-75	5	-1.88	3949284955	1007300	33.86	3970	4020	3880	5180	2790	3985	3920.64	10.02	0	-154779	4158	4071	3948	3861	3738	4115	3905	534	1195	100	2860	5	1	533800000	20872	40.73	0.88	12	0.19	96.00	4445.00	10170	20230811	-61.55	3800	20240805	2.89	7340	-46.73	20240102	3800	2.89	20240805	10080	-61.21	20230822	3800	2.89	20240805	0.52	N	018880	100	533 억	53512579	N	N	451	N	N
100	20240813	140319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3895	-90	5	-2.26	3728814435	950808	31.96	3970	4020	3880	5180	2790	3985	3921.71	10.02	0	-141247	4158	4071	3948	3861	3738	4115	3905	534	1195	100	2860	5	1	533800000	20792	40.57	0.88	12	0.18	96.00	4445.00	10170	20230811	-61.70	3800	20240805	2.50	7340	-46.93	20240102	3800	2.50	20240805	10080	-61.36	20230822	3800	2.50	20240805	0.52	N	018880	100	533 억	53512579	N	N	451	N	N
101	20240813	130320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3905	-80	5	-2.01	3397443370	865846	29.10	3970	4020	3880	5180	2790	3985	3923.82	10.02	0	-103823	4158	4071	3948	3861	3738	4115	3905	534	1195	100	2860	5	1	533800000	20845	40.68	0.88	12	0.16	96.00	4445.00	10170	20230811	-61.60	3800	20240805	2.76	7340	-46.80	20240102	3800	2.76	20240805	10080	-61.26	20230822	3800	2.76	20240805	0.52	N	018880	100	533 억	53512579	N	N	451	N	N
102	20240813	120319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3900	-85	5	-2.13	3136476760	799177	26.86	3970	4020	3880	5180	2790	3985	3924.61	10.02	0	-96090	4158	4071	3948	3861	3738	4115	3905	534	1195	100	2860	5	1	533800000	20818	40.62	0.88	12	0.15	96.00	4445.00	10170	20230811	-61.65	3800	20240805	2.63	7340	-46.87	20240102	3800	2.63	20240805	10080	-61.31	20230822	3800	2.63	20240805	0.52	N	018880	100	533 억	53512579	N	N	451	N	N
103	20240813	110316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3905	-80	5	-2.01	2523687275	641729	21.57	3970	4020	3890	5180	2790	3985	3932.61	10.02	0	-76010	4158	4071	3948	3861	3738	4115	3905	534	1195	100	2860	5	1	533800000	20845	40.68	0.88	12	0.12	96.00	4445.00	10170	20230811	-61.60	3800	20240805	2.76	7340	-46.80	20240102	3800	2.76	20240805	10080	-61.26	20230822	3800	2.76	20240805	0.52	N	018880	100	533 억	53512579	N	N	451	N	N
104	20240813	100316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3920	-65	5	-1.63	1496569495	378629	12.73	3970	4020	3915	5180	2790	3985	3952.57	10.02	0	-16946	4158	4071	3948	3861	3738	4115	3905	534	1195	100	2860	5	1	533800000	20925	40.83	0.88	12	0.07	96.00	4445.00	10170	20230811	-61.46	3800	20240805	3.16	7340	-46.59	20240102	3800	3.16	20240805	10080	-61.11	20230822	3800	3.16	20240805	0.52	N	018880	100	533 억	53512579	N	N	451	N	N
105	20240813	090318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4010	25	2	0.63	266018430	66944	2.25	3970	4020	3950	5180	2790	3985	3973.69	10.02	0	7158	4158	4071	3948	3861	3738	4115	3905	534	1195	100	2860	5	1	533800000	21405	41.77	0.90	12	0.01	96.00	4445.00	10170	20230811	-60.57	3800	20240805	5.53	7340	-45.37	20240102	3800	5.53	20240805	10080	-60.22	20230822	3800	5.53	20240805	0.52	N	018880	100	533 억	53512579	N	N	451	N	N
106	20240812	160316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3985	185	2	4.87	11749994915	2968422	52.77	3830	4035	3825	4940	2660	3800	3958.45	9.82	0	1107209	4160	3980	3890	3710	3620	3935	3665	534	1140	100	2730	5	1	533800000	21272	41.51	0.90	12	0.56	96.00	4445.00	10170	20230811	-60.82	3800	20240805	4.87	7340	-45.71	20240102	3800	4.87	20240805	10080	-60.47	20230822	3800	4.87	20240805	0.52	N	018880	100	533 억	52402904	N	N	451	N	N
107	20240812	150319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3975	175	2	4.61	11126330320	2811770	49.98	3830	4035	3825	4940	2660	3800	3957.21	9.82	0	1064820	4160	3980	3890	3710	3620	3935	3665	534	1140	100	2730	5	1	533800000	21219	41.41	0.89	12	0.53	96.00	4445.00	10170	20230811	-60.91	3800	20240805	4.61	7340	-45.84	20240102	3800	4.61	20240805	10080	-60.57	20230822	3800	4.61	20240805	0.52	N	018880	100	533 억	52402904	N	N	4681	N	N
108	20240812	140317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3985	185	2	4.87	10453647055	2643162	46.98	3830	4035	3825	4940	2660	3800	3955.14	9.82	0	969778	4160	3980	3890	3710	3620	3935	3665	534	1140	100	2730	5	1	533800000	21272	41.51	0.90	12	0.50	96.00	4445.00	10170	20230811	-60.82	3800	20240805	4.87	7340	-45.71	20240102	3800	4.87	20240805	10080	-60.47	20230822	3800	4.87	20240805	0.52	N	018880	100	533 억	52402904	N	N	4681	N	N
109	20240812	130315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3955	155	2	4.08	9148892570	2315280	41.16	3830	4035	3825	4940	2660	3800	3951.71	9.82	0	775773	4160	3980	3890	3710	3620	3935	3665	534	1140	100	2730	5	1	533800000	21112	41.20	0.89	12	0.43	96.00	4445.00	10170	20230811	-61.11	3800	20240805	4.08	7340	-46.12	20240102	3800	4.08	20240805	10080	-60.76	20230822	3800	4.08	20240805	0.52	N	018880	100	533 억	52402904	N	N	4681	N	N
110	20240812	120315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3960	160	2	4.21	8839746740	2237098	39.77	3830	4035	3825	4940	2660	3800	3951.63	9.82	0	756953	4160	3980	3890	3710	3620	3935	3665	534	1140	100	2730	5	1	533800000	21138	41.25	0.89	12	0.42	96.00	4445.00	10170	20230811	-61.06	3800	20240805	4.21	7340	-46.05	20240102	3800	4.21	20240805	10080	-60.71	20230822	3800	4.21	20240805	0.52	N	018880	100	533 억	52402904	N	N	4681	N	N
111	20240812	110315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3935	135	2	3.55	7478035130	1891074	33.62	3830	4035	3825	4940	2660	3800	3954.62	9.82	0	695153	4160	3980	3890	3710	3620	3935	3665	534	1140	100	2730	5	1	533800000	21005	40.99	0.89	12	0.35	96.00	4445.00	10170	20230811	-61.31	3800	20240805	3.55	7340	-46.39	20240102	3800	3.55	20240805	10080	-60.96	20230822	3800	3.55	20240805	0.52	N	018880	100	533 억	52402904	N	N	4681	N	N
112	20240812	100312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3935	135	2	3.55	6608914890	1671316	29.71	3830	4035	3825	4940	2660	3800	3954.58	9.82	0	671129	4160	3980	3890	3710	3620	3935	3665	534	1140	100	2730	5	1	533800000	21005	40.99	0.89	12	0.31	96.00	4445.00	10170	20230811	-61.31	3800	20240805	3.55	7340	-46.39	20240102	3800	3.55	20240805	10080	-60.96	20230822	3800	3.55	20240805	0.52	N	018880	100	533 억	52402904	N	N	4681	N	N
113	20240812	090312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3915	115	2	3.03	812089110	209860	3.73	3830	3915	3825	4940	2660	3800	3870.63	9.82	0	118437	4160	3980	3890	3710	3620	3935	3665	534	1140	100	2730	5	1	533800000	20898	40.78	0.88	12	0.04	96.00	4445.00	10170	20230811	-61.50	3800	20240805	3.03	7340	-46.66	20240102	3800	3.03	20240805	10080	-61.16	20230822	3800	3.03	20240805	0.52	N	018880	100	533 억	52402904	N	N	4681	N	N
114	20240809	160312	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	3800	-265	5	-6.52	21451634410	5559019	241.88	4070	4070	3800	5280	2850	4065	3859.00	10.40	0	-3002826	4288	4176	4043	3931	3798	4232	3987	534	1215	100	2920	5	1	533800000	20284	39.58	0.85	12	1.04	96.00	4445.00	10170	20230811	-62.64	3800	20240809	0.00	7340	-48.23	20240102	3800	0.00	20240809	10170	-62.64	20230811	3800	0.00	20240809	0.51	N	018880	100	533 억	55520523	N	N	4681	N	N
115	20240809	150318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	3810	-255	5	-6.27	19778527460	5119506	222.76	4070	4070	3800	5280	2850	4065	3863.29	10.40	0	-2847518	4288	4176	4043	3931	3798	4232	3987	534	1215	100	2920	5	1	533800000	20338	39.69	0.86	12	0.96	96.00	4445.00	10170	20230811	-62.54	3800	20240809	0.26	7340	-48.09	20240102	3800	0.26	20240809	10170	-62.54	20230811	3800	0.26	20240809	0.51	N	018880	100	533 억	55520523	N	N	4139	N	N
116	20240809	140317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	3815	-250	5	-6.15	17281554080	4464105	194.24	4070	4070	3800	5280	2850	4065	3871.14	10.40	0	-2596605	4288	4176	4043	3931	3798	4232	3987	534	1215	100	2920	5	1	533800000	20364	39.74	0.86	12	0.84	96.00	4445.00	10170	20230811	-62.49	3800	20240809	0.39	7340	-48.02	20240102	3800	0.39	20240809	10170	-62.49	20230811	3800	0.39	20240809	0.51	N	018880	100	533 억	55520523	N	N	4139	N	N
117	20240809	130316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3835	-230	5	-5.66	13699584435	3526495	153.44	4070	4070	3825	5280	2850	4065	3884.67	10.40	0	-2134316	4288	4176	4043	3931	3798	4232	3987	534	1215	100	2920	5	1	533800000	20471	39.95	0.86	12	0.66	96.00	4445.00	10170	20230811	-62.29	3800	20240805	0.92	7340	-47.75	20240102	3800	0.92	20240805	10170	-62.29	20230811	3800	0.92	20240805	0.51	N	018880	100	533 억	55520523	N	N	4139	N	N
118	20240809	120316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3860	-205	5	-5.04	11741693995	3017321	131.29	4070	4070	3840	5280	2850	4065	3891.32	10.40	0	-1890890	4288	4176	4043	3931	3798	4232	3987	534	1215	100	2920	5	1	533800000	20605	40.21	0.87	12	0.57	96.00	4445.00	10170	20230811	-62.05	3800	20240805	1.58	7340	-47.41	20240102	3800	1.58	20240805	10170	-62.05	20230811	3800	1.58	20240805	0.51	N	018880	100	533 억	55520523	N	N	4139	N	N
119	20240809	110312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3860	-205	5	-5.04	9178748570	2352839	102.37	4070	4070	3850	5280	2850	4065	3901.01	10.40	0	-1539383	4288	4176	4043	3931	3798	4232	3987	534	1215	100	2920	5	1	533800000	20605	40.21	0.87	12	0.44	96.00	4445.00	10170	20230811	-62.05	3800	20240805	1.58	7340	-47.41	20240102	3800	1.58	20240805	10170	-62.05	20230811	3800	1.58	20240805	0.51	N	018880	100	533 억	55520523	N	N	4139	N	N
120	20240809	100319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3915	-150	5	-3.69	6310917695	1613939	70.22	4070	4070	3850	5280	2850	4065	3910.08	10.40	0	-1065253	4288	4176	4043	3931	3798	4232	3987	534	1215	100	2920	5	1	533800000	20898	40.78	0.88	12	0.30	96.00	4445.00	10170	20230811	-61.50	3800	20240805	3.03	7340	-46.66	20240102	3800	3.03	20240805	10170	-61.50	20230811	3800	3.03	20240805	0.51	N	018880	100	533 억	55520523	N	N	4139	N	N
121	20240809	090314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3890	-175	5	-4.31	1102749550	275781	12.00	4070	4070	3885	5280	2850	4065	3998.20	10.40	0	-228330	4288	4176	4043	3931	3798	4232	3987	534	1215	100	2920	5	1	533800000	20765	40.52	0.88	12	0.05	96.00	4445.00	10170	20230811	-61.75	3800	20240805	2.37	7340	-47.00	20240102	3800	2.37	20240805	10170	-61.75	20230811	3800	2.37	20240805	0.51	N	018880	100	533 억	55520523	N	N	4139	N	N
122	20240808	160310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	60	2	1.50	9262225805	2276481	141.81	3910	4155	3910	5200	2805	4005	4068.66	10.35	0	293767	4145	4075	3985	3915	3825	4110	3950	534	1195	100	2880	5	1	533800000	21699	42.34	0.91	12	0.43	96.00	4445.00	10170	20230811	-60.03	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10170	-60.03	20230811	3800	6.97	20240805	0.55	N	018880	100	533 억	55260476	N	N	4139	N	N
123	20240808	150314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4075	70	2	1.75	5695300425	1399323	87.17	3910	4155	3910	5200	2805	4005	4070.04	10.35	0	-71144	4145	4075	3985	3915	3825	4110	3950	534	1195	100	2880	5	1	533800000	21752	42.45	0.92	12	0.26	96.00	4445.00	10170	20230811	-59.93	3800	20240805	7.24	7340	-44.48	20240102	3800	7.24	20240805	10170	-59.93	20230811	3800	7.24	20240805	0.55	N	018880	100	533 억	55260476	N	N	5040	N	N
124	20240808	140314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	95	2	2.37	5098183700	1253572	78.09	3910	4155	3910	5200	2805	4005	4066.93	10.35	0	-63858	4145	4075	3985	3915	3825	4110	3950	534	1195	100	2880	5	1	533800000	21886	42.71	0.92	12	0.23	96.00	4445.00	10170	20230811	-59.69	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	10170	-59.69	20230811	3800	7.89	20240805	0.55	N	018880	100	533 억	55260476	N	N	5040	N	N
125	20240808	130315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	95	2	2.37	4187675915	1031154	64.23	3910	4155	3910	5200	2805	4005	4061.15	10.35	0	-42989	4145	4075	3985	3915	3825	4110	3950	534	1195	100	2880	5	1	533800000	21886	42.71	0.92	12	0.19	96.00	4445.00	10170	20230811	-59.69	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	10170	-59.69	20230811	3800	7.89	20240805	0.55	N	018880	100	533 억	55260476	N	N	5040	N	N
126	20240808	120317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4130	125	2	3.12	3556522160	877997	54.69	3910	4155	3910	5200	2805	4005	4050.72	10.35	0	-35391	4145	4075	3985	3915	3825	4110	3950	534	1195	100	2880	5	1	533800000	22046	43.02	0.93	12	0.16	96.00	4445.00	10170	20230811	-59.39	3800	20240805	8.68	7340	-43.73	20240102	3800	8.68	20240805	10170	-59.39	20230811	3800	8.68	20240805	0.55	N	018880	100	533 억	55260476	N	N	5040	N	N
127	20240808	110315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	60	2	1.50	2192020760	546732	34.06	3910	4095	3910	5200	2805	4005	4009.31	10.35	0	-70304	4145	4075	3985	3915	3825	4110	3950	534	1195	100	2880	5	1	533800000	21699	42.34	0.91	12	0.10	96.00	4445.00	10170	20230811	-60.03	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10170	-60.03	20230811	3800	6.97	20240805	0.55	N	018880	100	533 억	55260476	N	N	5040	N	N
128	20240808	100313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3980	-25	5	-0.62	1031293820	260177	16.21	3910	4010	3910	5200	2805	4005	3963.82	10.35	0	-71797	4145	4075	3985	3915	3825	4110	3950	534	1195	100	2880	5	1	533800000	21245	41.46	0.90	12	0.05	96.00	4445.00	10170	20230811	-60.87	3800	20240805	4.74	7340	-45.78	20240102	3800	4.74	20240805	10170	-60.87	20230811	3800	4.74	20240805	0.55	N	018880	100	533 억	55260476	N	N	5040	N	N
129	20240808	090311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3950	-55	5	-1.37	114917325	29260	1.82	3910	3955	3910	5200	2805	4005	3927.45	10.35	0	-601	4145	4075	3985	3915	3825	4110	3950	534	1195	100	2880	5	1	533800000	21085	41.15	0.89	12	0.01	96.00	4445.00	10170	20230811	-61.16	3800	20240805	3.95	7340	-46.19	20240102	3800	3.95	20240805	10170	-61.16	20230811	3800	3.95	20240805	0.55	N	018880	100	533 억	55260476	N	N	5040	N	N
130	20240807	160307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4005	-5	5	-0.12	6397224375	1601627	66.71	3940	4055	3895	5210	2810	4010	3994.20	10.39	0	-233836	4250	4130	4000	3880	3750	4190	3940	534	1200	100	2880	5	1	533800000	21379	41.72	0.90	12	0.30	96.00	4445.00	10170	20230811	-60.62	3800	20240805	5.39	7340	-45.44	20240102	3800	5.39	20240805	10170	-60.62	20230811	3800	5.39	20240805	0.59	N	018880	100	533 억	55487358	N	N	5040	N	N
131	20240807	150310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4005	-5	5	-0.12	5438754305	1362124	56.74	3940	4055	3895	5210	2810	4010	3992.85	10.39	0	-187430	4250	4130	4000	3880	3750	4190	3940	534	1200	100	2880	5	1	533800000	21379	41.72	0.90	12	0.26	96.00	4445.00	10170	20230811	-60.62	3800	20240805	5.39	7340	-45.44	20240102	3800	5.39	20240805	10170	-60.62	20230811	3800	5.39	20240805	0.59	N	018880	100	533 억	55487358	N	N	8983	N	N
132	20240807	140314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4000	-10	5	-0.25	4970121890	1245154	51.86	3940	4055	3895	5210	2810	4010	3991.57	10.39	0	-170711	4250	4130	4000	3880	3750	4190	3940	534	1200	100	2880	5	1	533800000	21352	41.67	0.90	12	0.23	96.00	4445.00	10170	20230811	-60.67	3800	20240805	5.26	7340	-45.50	20240102	3800	5.26	20240805	10170	-60.67	20230811	3800	5.26	20240805	0.59	N	018880	100	533 억	55487358	N	N	8983	N	N
133	20240807	130313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4000	-10	5	-0.25	4503377095	1128594	47.01	3940	4055	3895	5210	2810	4010	3990.25	10.39	0	-156762	4250	4130	4000	3880	3750	4190	3940	534	1200	100	2880	5	1	533800000	21352	41.67	0.90	12	0.21	96.00	4445.00	10170	20230811	-60.67	3800	20240805	5.26	7340	-45.50	20240102	3800	5.26	20240805	10170	-60.67	20230811	3800	5.26	20240805	0.59	N	018880	100	533 억	55487358	N	N	8983	N	N
134	20240807	120313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	10	2	0.25	3898149145	977787	40.73	3940	4055	3895	5210	2810	4010	3986.71	10.39	0	-107781	4250	4130	4000	3880	3750	4190	3940	534	1200	100	2880	5	1	533800000	21459	41.88	0.90	12	0.18	96.00	4445.00	10170	20230811	-60.47	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	10170	-60.47	20230811	3800	5.79	20240805	0.59	N	018880	100	533 억	55487358	N	N	8983	N	N
135	20240807	110313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	10	2	0.25	3295485490	827886	34.48	3940	4055	3895	5210	2810	4010	3980.60	10.39	0	-107060	4250	4130	4000	3880	3750	4190	3940	534	1200	100	2880	5	1	533800000	21459	41.88	0.90	12	0.16	96.00	4445.00	10170	20230811	-60.47	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	10170	-60.47	20230811	3800	5.79	20240805	0.59	N	018880	100	533 억	55487358	N	N	8983	N	N
136	20240807	100309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3980	-30	5	-0.75	2226086790	561694	23.40	3940	4020	3895	5210	2810	4010	3963.17	10.39	0	-54292	4250	4130	4000	3880	3750	4190	3940	534	1200	100	2880	5	1	533800000	21245	41.46	0.90	12	0.11	96.00	4445.00	10170	20230811	-60.87	3800	20240805	4.74	7340	-45.78	20240102	3800	4.74	20240805	10170	-60.87	20230811	3800	4.74	20240805	0.59	N	018880	100	533 억	55487358	N	N	8983	N	N
137	20240807	090309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3940	-70	5	-1.75	502235870	127892	5.33	3940	3970	3895	5210	2810	4010	3927.03	10.39	0	-53812	4250	4130	4000	3880	3750	4190	3940	534	1200	100	2880	5	1	533800000	21032	41.04	0.89	12	0.02	96.00	4445.00	10170	20230811	-61.26	3800	20240805	3.68	7340	-46.32	20240102	3800	3.68	20240805	10170	-61.26	20230811	3800	3.68	20240805	0.59	N	018880	100	533 억	55487358	N	N	8983	N	N
138	20240806	160308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4010	140	2	3.62	9597237190	2390656	66.78	3870	4120	3870	5030	2710	3870	4014.61	10.35	0	237941	4490	4180	3990	3680	3490	4085	3585	534	1160	100	2780	5	1	533800000	21405	41.77	0.90	12	0.45	96.00	4445.00	10170	20230811	-60.57	3800	20240805	5.53	7340	-45.37	20240102	3800	5.53	20240805	10170	-60.57	20230811	3800	5.53	20240805	0.60	N	018880	100	533 억	55225438	N	N	8983	N	N
139	20240806	150311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4035	165	2	4.26	8870701715	2209972	61.74	3870	4120	3870	5030	2710	3870	4014.08	10.35	0	210900	4490	4180	3990	3680	3490	4085	3585	534	1160	100	2780	5	1	533800000	21539	42.03	0.91	12	0.41	96.00	4445.00	10170	20230811	-60.32	3800	20240805	6.18	7340	-45.03	20240102	3800	6.18	20240805	10170	-60.32	20230811	3800	6.18	20240805	0.60	N	018880	100	533 억	55225438	N	N	6005	N	N
140	20240806	140309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	150	2	3.88	7965605190	1984592	55.44	3870	4120	3870	5030	2710	3870	4013.88	10.35	0	185235	4490	4180	3990	3680	3490	4085	3585	534	1160	100	2780	5	1	533800000	21459	41.88	0.90	12	0.37	96.00	4445.00	10170	20230811	-60.47	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	10170	-60.47	20230811	3800	5.79	20240805	0.60	N	018880	100	533 억	55225438	N	N	6005	N	N
141	20240806	130310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	195	2	5.04	7339677170	1829898	51.12	3870	4120	3870	5030	2710	3870	4011.14	10.35	0	179505	4490	4180	3990	3680	3490	4085	3585	534	1160	100	2780	5	1	533800000	21699	42.34	0.91	12	0.34	96.00	4445.00	10170	20230811	-60.03	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	10170	-60.03	20230811	3800	6.97	20240805	0.60	N	018880	100	533 억	55225438	N	N	6005	N	N
142	20240806	120310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3990	120	2	3.10	6679194460	1666472	46.55	3870	4120	3870	5030	2710	3870	4008.16	10.35	0	135648	4490	4180	3990	3680	3490	4085	3585	534	1160	100	2780	5	1	533800000	21299	41.56	0.90	12	0.31	96.00	4445.00	10170	20230811	-60.77	3800	20240805	5.00	7340	-45.64	20240102	3800	5.00	20240805	10170	-60.77	20230811	3800	5.00	20240805	0.60	N	018880	100	533 억	55225438	N	N	6005	N	N
143	20240806	110309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	160	2	4.13	6062972990	1512221	42.24	3870	4120	3870	5030	2710	3870	4009.51	10.35	0	153445	4490	4180	3990	3680	3490	4085	3585	534	1160	100	2780	5	1	533800000	21512	41.98	0.91	12	0.28	96.00	4445.00	10170	20230811	-60.37	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	10170	-60.37	20230811	3800	6.05	20240805	0.60	N	018880	100	533 억	55225438	N	N	6005	N	N
144	20240806	100306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4075	205	2	5.30	4342006455	1085502	30.32	3870	4100	3870	5030	2710	3870	4000.25	10.35	0	160949	4490	4180	3990	3680	3490	4085	3585	534	1160	100	2780	5	1	533800000	21752	42.45	0.92	12	0.20	96.00	4445.00	10170	20230811	-59.93	3800	20240805	7.24	7340	-44.48	20240102	3800	7.24	20240805	10170	-59.93	20230811	3800	7.24	20240805	0.60	N	018880	100	533 억	55225438	N	N	6005	N	N
145	20240806	090306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3990	120	2	3.10	964182245	246883	6.90	3870	3995	3870	5030	2710	3870	3905.72	10.35	0	50617	4490	4180	3990	3680	3490	4085	3585	534	1160	100	2780	5	1	533800000	21299	41.56	0.90	12	0.05	96.00	4445.00	10170	20230811	-60.77	3800	20240805	5.00	7340	-45.64	20240102	3800	5.00	20240805	10170	-60.77	20230811	3800	5.00	20240805	0.60	N	018880	100	533 억	55225438	N	N	6005	N	N
146	20240805	160305	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	3870	-490	5	-11.24	14145496710	3535352	275.68	4290	4300	3800	5660	3055	4360	4001.27	10.52	0	-974464	4483	4421	4378	4316	4273	4400	4295	534	1300	100	3130	5	1	533800000	20658	40.31	0.87	12	0.66	96.00	4445.00	10170	20230811	-61.95	3800	20240805	1.84	7340	-47.28	20240102	3800	1.84	20240805	10170	-61.95	20230811	3800	1.84	20240805	0.60	N	018880	100	533 억	56146996	N	N	6005	N	N
147	20240805	150307	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	3865	-495	5	-11.35	12645015425	3146465	245.35	4290	4300	3800	5660	3055	4360	4018.77	10.52	0	-958569	4483	4421	4378	4316	4273	4400	4295	534	1300	100	3130	5	1	533800000	20631	40.26	0.87	12	0.59	96.00	4445.00	10170	20230811	-62.00	3800	20240805	1.71	7340	-47.34	20240102	3800	1.71	20240805	10170	-62.00	20230811	3800	1.71	20240805	0.60	N	018880	100	533 억	56146996	N	N	60	N	N
148	20240805	140309	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	3965	-395	5	-9.06	10382505290	2562056	199.78	4290	4300	3940	5660	3055	4360	4052.37	10.52	0	-940530	4483	4421	4378	4316	4273	4400	4295	534	1300	100	3130	5	1	533800000	21165	41.30	0.89	12	0.48	96.00	4445.00	10170	20230811	-61.01	3940	20240805	0.63	7340	-45.98	20240102	3940	0.63	20240805	10170	-61.01	20230811	3940	0.63	20240805	0.60	N	018880	100	533 억	56146996	N	N	60	N	N
149	20240805	130306	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	3945	-415	5	-9.52	9305230830	2290260	178.59	4290	4300	3945	5660	3055	4360	4062.92	10.52	0	-903502	4483	4421	4378	4316	4273	4400	4295	534	1300	100	3130	5	1	533800000	21058	41.09	0.89	12	0.43	96.00	4445.00	10170	20230811	-61.21	3945	20240805	0.00	7340	-46.25	20240102	3945	0.00	20240805	10170	-61.21	20230811	3945	0.00	20240805	0.60	N	018880	100	533 억	56146996	N	N	60	N	N
150	20240805	120307	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4030	-330	5	-7.57	7693622005	1886157	147.08	4290	4300	3990	5660	3055	4360	4078.95	10.52	0	-689391	4483	4421	4378	4316	4273	4400	4295	534	1300	100	3130	5	1	533800000	21512	41.98	0.91	12	0.35	96.00	4445.00	10170	20230811	-60.37	3990	20240805	1.00	7340	-45.10	20240102	3990	1.00	20240805	10170	-60.37	20230811	3990	1.00	20240805	0.60	N	018880	100	533 억	56146996	N	N	60	N	N
151	20240805	110311	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4015	-345	5	-7.91	6429946760	1570707	122.48	4290	4300	4000	5660	3055	4360	4093.61	10.52	0	-632547	4483	4421	4378	4316	4273	4400	4295	534	1300	100	3130	5	1	533800000	21432	41.82	0.90	12	0.29	96.00	4445.00	10170	20230811	-60.52	4000	20240805	0.38	7340	-45.30	20240102	4000	0.38	20240805	10170	-60.52	20230811	4000	0.38	20240805	0.60	N	018880	100	533 억	56146996	N	N	60	N	N
152	20240805	100306	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4070	-290	5	-6.65	4006214080	969493	75.60	4290	4300	4065	5660	3055	4360	4132.21	10.52	0	-397891	4483	4421	4378	4316	4273	4400	4295	534	1300	100	3130	5	1	533800000	21726	42.40	0.92	12	0.18	96.00	4445.00	10170	20230811	-59.98	4065	20240805	0.12	7340	-44.55	20240102	4065	0.12	20240805	10170	-59.98	20230811	4065	0.12	20240805	0.60	N	018880	100	533 억	56146996	N	N	60	N	N
153	20240805	090304	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4210	-150	5	-3.44	424516875	99731	7.78	4290	4300	4205	5660	3055	4360	4256.30	10.52	0	-25327	4483	4421	4378	4316	4273	4400	4295	534	1300	100	3130	5	1	533800000	22473	43.85	0.95	12	0.02	96.00	4445.00	10170	20230811	-58.60	4205	20240805	0.12	7340	-42.64	20240102	4205	0.12	20240805	10170	-58.60	20230811	4205	0.12	20240805	0.60	N	018880	100	533 억	56146996	N	N	60	N	N
154	20240802	160302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4360	-140	5	-3.11	5526320680	1263274	119.91	4440	4440	4335	5850	3150	4500	4374.62	10.62	19440	-553862	4630	4565	4490	4425	4350	4597	4457	534	1350	100	3240	5	1	533800000	23274	45.42	0.98	12	0.24	96.00	4445.00	10170	20230811	-57.13	4330	20240725	0.69	7340	-40.60	20240102	4330	0.69	20240725	10170	-57.13	20230811	4330	0.69	20240725	0.60	N	018880	100	533 억	56700395	N	N	60	N	N
155	20240802	150300	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4360	-140	5	-3.11	5062788665	1156869	109.81	4440	4440	4335	5850	3150	4500	4376.23	10.62	19440	-509864	4630	4565	4490	4425	4350	4597	4457	534	1350	100	3240	5	1	533800000	23274	45.42	0.98	12	0.22	96.00	4445.00	10170	20230811	-57.13	4330	20240725	0.69	7340	-40.60	20240102	4330	0.69	20240725	10170	-57.13	20230811	4330	0.69	20240725	0.60	N	018880	100	533 억	56700395	N	N	4585	N	N
156	20240802	140303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4370	-130	5	-2.89	4376751340	999459	94.87	4440	4440	4335	5850	3150	4500	4379.06	10.62	19440	-453506	4630	4565	4490	4425	4350	4597	4457	534	1350	100	3240	5	1	533800000	23327	45.52	0.98	12	0.19	96.00	4445.00	10170	20230811	-57.03	4330	20240725	0.92	7340	-40.46	20240102	4330	0.92	20240725	10170	-57.03	20230811	4330	0.92	20240725	0.60	N	018880	100	533 억	56700395	N	N	4585	N	N
157	20240802	130303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4365	-135	5	-3.00	3784783680	863691	81.98	4440	4440	4335	5850	3150	4500	4382.04	10.62	19440	-377267	4630	4565	4490	4425	4350	4597	4457	534	1350	100	3240	5	1	533800000	23300	45.47	0.98	12	0.16	96.00	4445.00	10170	20230811	-57.08	4330	20240725	0.81	7340	-40.53	20240102	4330	0.81	20240725	10170	-57.08	20230811	4330	0.81	20240725	0.60	N	018880	100	533 억	56700395	N	N	4585	N	N
158	20240802	120303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4385	-115	5	-2.56	3388878985	773129	73.38	4440	4440	4335	5850	3150	4500	4383.25	10.62	19440	-354652	4630	4565	4490	4425	4350	4597	4457	534	1350	100	3240	5	1	533800000	23407	45.68	0.99	12	0.14	96.00	4445.00	10170	20230811	-56.88	4330	20240725	1.27	7340	-40.26	20240102	4330	1.27	20240725	10170	-56.88	20230811	4330	1.27	20240725	0.60	N	018880	100	533 억	56700395	N	N	4585	N	N
159	20240802	110304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4405	-95	5	-2.11	2659586990	606648	57.58	4440	4440	4335	5850	3150	4500	4383.97	10.62	19440	-303631	4630	4565	4490	4425	4350	4597	4457	534	1350	100	3240	5	1	533800000	23514	45.89	0.99	12	0.11	96.00	4445.00	10170	20230811	-56.69	4330	20240725	1.73	7340	-39.99	20240102	4330	1.73	20240725	10170	-56.69	20230811	4330	1.73	20240725	0.60	N	018880	100	533 억	56700395	N	N	4585	N	N
160	20240802	100301	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4420	-80	5	-1.78	2344955790	535377	50.82	4440	4440	4335	5850	3150	4500	4379.90	10.62	19440	-298730	4630	4565	4490	4425	4350	4597	4457	534	1350	100	3240	5	1	533800000	23594	46.04	0.99	12	0.10	96.00	4445.00	10170	20230811	-56.54	4330	20240725	2.08	7340	-39.78	20240102	4330	2.08	20240725	10170	-56.54	20230811	4330	2.08	20240725	0.60	N	018880	100	533 억	56700395	N	N	4585	N	N
161	20240802	090305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4370	-130	5	-2.89	459590805	104506	9.92	4440	4440	4355	5850	3150	4500	4397.25	10.62	19440	-61384	4630	4565	4490	4425	4350	4597	4457	534	1350	100	3240	5	1	533800000	23327	45.52	0.98	12	0.02	96.00	4445.00	10170	20230811	-57.03	4330	20240725	0.92	7340	-40.46	20240102	4330	0.92	20240725	10170	-57.03	20230811	4330	0.92	20240725	0.60	N	018880	100	533 억	56700395	N	N	4585	N	N
162	20240801	160301	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4500	60	2	1.35	4653077940	1033674	144.37	4430	4555	4415	5770	3110	4440	4501.68	10.63	0	-112855	4510	4475	4420	4385	4330	4492	4402	534	1330	100	3190	5	1	533800000	24021	46.88	1.01	12	0.19	96.00	4445.00	10170	20230811	-55.75	4330	20240725	3.93	7340	-38.69	20240102	4330	3.93	20240725	10170	-55.75	20230811	4330	3.93	20240725	0.59	N	018880	100	533 억	56766893	N	N	4585	N	N
163	20240801	150306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4520	80	2	1.80	3819510490	848637	118.52	4430	4555	4415	5770	3110	4440	4500.98	10.63	0	-108359	4510	4475	4420	4385	4330	4492	4402	534	1330	100	3190	5	1	533800000	24128	47.08	1.02	12	0.16	96.00	4445.00	10170	20230811	-55.56	4330	20240725	4.39	7340	-38.42	20240102	4330	4.39	20240725	10170	-55.56	20230811	4330	4.39	20240725	0.59	N	018880	100	533 억	56766893	N	N	5533	N	N
164	20240801	140306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4510	70	2	1.58	3373443820	749932	104.74	4430	4555	4415	5770	3110	4440	4498.57	10.63	0	-86014	4510	4475	4420	4385	4330	4492	4402	534	1330	100	3190	5	1	533800000	24074	46.98	1.01	12	0.14	96.00	4445.00	10170	20230811	-55.65	4330	20240725	4.16	7340	-38.56	20240102	4330	4.16	20240725	10170	-55.65	20230811	4330	4.16	20240725	0.59	N	018880	100	533 억	56766893	N	N	5533	N	N
165	20240801	130303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4520	80	2	1.80	3034366480	674690	94.23	4430	4555	4415	5770	3110	4440	4497.68	10.63	0	-67034	4510	4475	4420	4385	4330	4492	4402	534	1330	100	3190	5	1	533800000	24128	47.08	1.02	12	0.13	96.00	4445.00	10170	20230811	-55.56	4330	20240725	4.39	7340	-38.42	20240102	4330	4.39	20240725	10170	-55.56	20230811	4330	4.39	20240725	0.59	N	018880	100	533 억	56766893	N	N	5533	N	N
166	20240801	120303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4515	75	2	1.69	2758354585	613577	85.69	4430	4555	4415	5770	3110	4440	4495.81	10.63	0	-71393	4510	4475	4420	4385	4330	4492	4402	534	1330	100	3190	5	1	533800000	24101	47.03	1.02	12	0.11	96.00	4445.00	10170	20230811	-55.60	4330	20240725	4.27	7340	-38.49	20240102	4330	4.27	20240725	10170	-55.60	20230811	4330	4.27	20240725	0.59	N	018880	100	533 억	56766893	N	N	5533	N	N
167	20240801	110304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4475	35	2	0.79	2348095860	522248	72.94	4430	4555	4415	5770	3110	4440	4496.46	10.63	0	-74151	4510	4475	4420	4385	4330	4492	4402	534	1330	100	3190	5	1	533800000	23888	46.61	1.01	12	0.10	96.00	4445.00	10170	20230811	-56.00	4330	20240725	3.35	7340	-39.03	20240102	4330	3.35	20240725	10170	-56.00	20230811	4330	3.35	20240725	0.59	N	018880	100	533 억	56766893	N	N	5533	N	N
168	20240801	100302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4480	40	2	0.90	1817741790	403842	56.40	4430	4555	4415	5770	3110	4440	4501.59	10.63	0	-19604	4510	4475	4420	4385	4330	4492	4402	534	1330	100	3190	5	1	533800000	23914	46.67	1.01	12	0.08	96.00	4445.00	10170	20230811	-55.95	4330	20240725	3.46	7340	-38.96	20240102	4330	3.46	20240725	10170	-55.95	20230811	4330	3.46	20240725	0.59	N	018880	100	533 억	56766893	N	N	5533	N	N
169	20240801	090259	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4485	45	2	1.01	300521035	67479	9.42	4430	4500	4415	5770	3110	4440	4454.19	10.63	0	-5601	4510	4475	4420	4385	4330	4492	4402	534	1330	100	3190	5	1	533800000	23941	46.72	1.01	12	0.01	96.00	4445.00	10170	20230811	-55.90	4330	20240725	3.58	7340	-38.90	20240102	4330	3.58	20240725	10170	-55.90	20230811	4330	3.58	20240725	0.59	N	018880	100	533 억	56766893	N	N	5533	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History