KissMeData/042670/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 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	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	20240930	160507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7500	-90	5	-1.19	6392403710	850150	49.30	7600	7670	7460	9860	5320	7590	7519.09	11.31	21220	7890	7740	7580	7430	7270	7815	7505	1996	2270	1000	5310	10	1	192655867	14449	6.49	0.82	12	0.44	1156.00	9099.00	11580	20230919	-35.23	6460	20240805	16.10	9160	-18.12	20240723	6460	16.10	20240805	10590	-29.18	20231004	6460	16.10	20240805	1.62	N	042670	1000	1996 억	21797838	N	N	6757	N	N
3	20240930	150512	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7480	-110	5	-1.45	5302386270	704602	40.86	7600	7670	7460	9860	5320	7590	7525.23	11.31	2091	7890	7740	7580	7430	7270	7815	7505	1996	2270	1000	5310	10	1	192655867	14411	6.47	0.82	12	0.37	1156.00	9099.00	11580	20230919	-35.41	6460	20240805	15.79	9160	-18.34	20240723	6460	15.79	20240805	10590	-29.37	20231004	6460	15.79	20240805	1.62	N	042670	1000	1996 억	21797838	N	N	3444	N	N
4	20240930	140511	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7500	-90	5	-1.19	4362141660	579150	33.59	7600	7670	7460	9860	5320	7590	7531.82	11.31	-6797	7890	7740	7580	7430	7270	7815	7505	1996	2270	1000	5310	10	1	192655867	14449	6.49	0.82	12	0.30	1156.00	9099.00	11580	20230919	-35.23	6460	20240805	16.10	9160	-18.12	20240723	6460	16.10	20240805	10590	-29.18	20231004	6460	16.10	20240805	1.62	N	042670	1000	1996 억	21797838	N	N	3444	N	N
5	20240930	130512	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7520	-70	5	-0.92	3706371860	491935	28.53	7600	7670	7460	9860	5320	7590	7534.10	11.31	-17678	7890	7740	7580	7430	7270	7815	7505	1996	2270	1000	5310	10	1	192655867	14488	6.51	0.83	12	0.26	1156.00	9099.00	11580	20230919	-35.06	6460	20240805	16.41	9160	-17.90	20240723	6460	16.41	20240805	10590	-28.99	20231004	6460	16.41	20240805	1.62	N	042670	1000	1996 억	21797838	N	N	3444	N	N
6	20240930	120508	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7490	-100	5	-1.32	3376651180	447915	25.98	7600	7670	7460	9860	5320	7590	7538.43	11.31	-15633	7890	7740	7580	7430	7270	7815	7505	1996	2270	1000	5310	10	1	192655867	14430	6.48	0.82	12	0.23	1156.00	9099.00	11580	20230919	-35.32	6460	20240805	15.94	9160	-18.23	20240723	6460	15.94	20240805	10590	-29.27	20231004	6460	15.94	20240805	1.62	N	042670	1000	1996 억	21797838	N	N	3444	N	N
7	20240930	110508	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7490	-100	5	-1.32	2975511850	394249	22.86	7600	7670	7470	9860	5320	7590	7547.13	11.31	-2815	7890	7740	7580	7430	7270	7815	7505	1996	2270	1000	5310	10	1	192655867	14430	6.48	0.82	12	0.20	1156.00	9099.00	11580	20230919	-35.32	6460	20240805	15.94	9160	-18.23	20240723	6460	15.94	20240805	10590	-29.27	20231004	6460	15.94	20240805	1.62	N	042670	1000	1996 억	21797838	N	N	3444	N	N
8	20240930	100505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7540	-50	5	-0.66	2249011640	297585	17.26	7600	7670	7500	9860	5320	7590	7557.38	11.31	11201	7890	7740	7580	7430	7270	7815	7505	1996	2270	1000	5310	10	1	192655867	14526	6.52	0.83	12	0.15	1156.00	9099.00	11580	20230919	-34.89	6460	20240805	16.72	9160	-17.69	20240723	6460	16.72	20240805	10590	-28.80	20231004	6460	16.72	20240805	1.62	N	042670	1000	1996 억	21797838	N	N	3444	N	N
9	20240930	090449	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7610	20	2	0.26	432895950	56729	3.29	7600	7670	7600	9860	5320	7590	7632.06	11.31	-10351	7890	7740	7580	7430	7270	7815	7505	1996	2270	1000	5310	10	1	192655867	14661	6.58	0.84	12	0.03	1156.00	9099.00	11580	20230919	-34.28	6460	20240805	17.80	9160	-16.92	20240723	6460	17.80	20240805	10590	-28.14	20231004	6460	17.80	20240805	1.62	N	042670	1000	1996 억	21797838	N	N	3444	N	N
10	20240927	160506	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7590	150	2	2.02	12987303750	1710948	153.07	7490	7730	7420	9670	5210	7440	7590.71	11.21	160062	7586	7512	7426	7352	7266	7550	7390	1996	2230	1000	5200	10	1	192655867	14623	6.57	0.83	12	0.89	1156.00	9099.00	11800	20230918	-35.68	6460	20240805	17.49	9160	-17.14	20240723	6460	17.49	20240805	10610	-28.46	20230927	6460	17.49	20240805	1.72	N	042670	1000	1996 억	21588616	N	N	3444	N	N
11	20240927	150511	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7610	170	2	2.28	12157818160	1601868	143.31	7490	7730	7420	9670	5210	7440	7589.78	11.21	187519	7586	7512	7426	7352	7266	7550	7390	1996	2230	1000	5200	10	1	192655867	14661	6.58	0.84	12	0.83	1156.00	9099.00	11800	20230918	-35.51	6460	20240805	17.80	9160	-16.92	20240723	6460	17.80	20240805	10610	-28.28	20230927	6460	17.80	20240805	1.72	N	042670	1000	1996 억	21588616	N	N	162	N	N
12	20240927	140514	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7630	190	2	2.55	10282982870	1356331	121.34	7490	7730	7420	9670	5210	7440	7581.47	11.21	180635	7586	7512	7426	7352	7266	7550	7390	1996	2230	1000	5200	10	1	192655867	14700	6.60	0.84	12	0.70	1156.00	9099.00	11800	20230918	-35.34	6460	20240805	18.11	9160	-16.70	20240723	6460	18.11	20240805	10610	-28.09	20230927	6460	18.11	20240805	1.72	N	042670	1000	1996 억	21588616	N	N	162	N	N
13	20240927	130510	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7620	180	2	2.42	9058181950	1195682	106.97	7490	7730	7420	9670	5210	7440	7575.75	11.21	182988	7586	7512	7426	7352	7266	7550	7390	1996	2230	1000	5200	10	1	192655867	14680	6.59	0.84	12	0.62	1156.00	9099.00	11800	20230918	-35.42	6460	20240805	17.96	9160	-16.81	20240723	6460	17.96	20240805	10610	-28.18	20230927	6460	17.96	20240805	1.72	N	042670	1000	1996 억	21588616	N	N	162	N	N
14	20240927	120509	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7620	180	2	2.42	8114870620	1072038	95.91	7490	7730	7420	9670	5210	7440	7569.57	11.21	152250	7586	7512	7426	7352	7266	7550	7390	1996	2230	1000	5200	10	1	192655867	14680	6.59	0.84	12	0.56	1156.00	9099.00	11800	20230918	-35.42	6460	20240805	17.96	9160	-16.81	20240723	6460	17.96	20240805	10610	-28.18	20230927	6460	17.96	20240805	1.72	N	042670	1000	1996 억	21588616	N	N	162	N	N
15	20240927	110510	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7600	160	2	2.15	6564297130	868439	77.70	7490	7730	7420	9670	5210	7440	7558.73	11.21	115628	7586	7512	7426	7352	7266	7550	7390	1996	2230	1000	5200	10	1	192655867	14642	6.57	0.84	12	0.45	1156.00	9099.00	11800	20230918	-35.59	6460	20240805	17.65	9160	-17.03	20240723	6460	17.65	20240805	10610	-28.37	20230927	6460	17.65	20240805	1.72	N	042670	1000	1996 억	21588616	N	N	162	N	N
16	20240927	100509	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7500	60	2	0.81	2786120750	372029	33.28	7490	7570	7420	9670	5210	7440	7488.99	11.21	567	7586	7512	7426	7352	7266	7550	7390	1996	2230	1000	5200	10	1	192655867	14449	6.49	0.82	12	0.19	1156.00	9099.00	11800	20230918	-36.44	6460	20240805	16.10	9160	-18.12	20240723	6460	16.10	20240805	10610	-29.31	20230927	6460	16.10	20240805	1.72	N	042670	1000	1996 억	21588616	N	N	162	N	N
17	20240927	090509	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7520	80	2	1.08	531060220	70614	6.32	7490	7570	7480	9670	5210	7440	7520.61	11.21	5384	7586	7512	7426	7352	7266	7550	7390	1996	2230	1000	5200	10	1	192655867	14488	6.51	0.83	12	0.04	1156.00	9099.00	11800	20230918	-36.27	6460	20240805	16.41	9160	-17.90	20240723	6460	16.41	20240805	10610	-29.12	20230927	6460	16.41	20240805	1.72	N	042670	1000	1996 억	21588616	N	N	162	N	N
18	20240926	160501	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7440	0	3	0.00	8189473590	1106117	35.06	7410	7500	7340	9670	5210	7440	7403.68	11.26	-67974	7813	7626	7503	7316	7193	7720	7410	1996	2230	1000	5200	10	1	192655867	14334	6.44	0.82	12	0.57	1156.00	9099.00	11800	20230918	-36.95	6460	20240805	15.17	9160	-18.78	20240723	6460	15.17	20240805	11090	-32.91	20230926	6460	15.17	20240805	1.72	N	042670	1000	1996 억	21686898	N	N	162	N	N
19	20240926	150500	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7400	-40	5	-0.54	7187929610	971253	30.79	7410	7500	7340	9670	5210	7440	7400.53	11.26	-61125	7813	7626	7503	7316	7193	7720	7410	1996	2230	1000	5200	10	1	192655867	14257	6.40	0.81	12	0.50	1156.00	9099.00	11800	20230918	-37.29	6460	20240805	14.55	9160	-19.21	20240723	6460	14.55	20240805	11090	-33.27	20230926	6460	14.55	20240805	1.72	N	042670	1000	1996 억	21686898	N	N	915	N	N
20	20240926	140505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7380	-60	5	-0.81	5689118070	768338	24.35	7410	7500	7340	9670	5210	7440	7404.28	11.26	-99888	7813	7626	7503	7316	7193	7720	7410	1996	2230	1000	5200	10	1	192655867	14218	6.38	0.81	12	0.40	1156.00	9099.00	11800	20230918	-37.46	6460	20240805	14.24	9160	-19.43	20240723	6460	14.24	20240805	11090	-33.45	20230926	6460	14.24	20240805	1.72	N	042670	1000	1996 억	21686898	N	N	915	N	N
21	20240926	130507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7430	-10	5	-0.13	4779804340	645328	20.46	7410	7500	7340	9670	5210	7440	7406.60	11.26	-93860	7813	7626	7503	7316	7193	7720	7410	1996	2230	1000	5200	10	1	192655867	14314	6.43	0.82	12	0.33	1156.00	9099.00	11800	20230918	-37.03	6460	20240805	15.02	9160	-18.89	20240723	6460	15.02	20240805	11090	-33.00	20230926	6460	15.02	20240805	1.72	N	042670	1000	1996 억	21686898	N	N	915	N	N
22	20240926	120508	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7400	-40	5	-0.54	4447808260	600563	19.04	7410	7500	7340	9670	5210	7440	7405.86	11.26	-94298	7813	7626	7503	7316	7193	7720	7410	1996	2230	1000	5200	10	1	192655867	14257	6.40	0.81	12	0.31	1156.00	9099.00	11800	20230918	-37.29	6460	20240805	14.55	9160	-19.21	20240723	6460	14.55	20240805	11090	-33.27	20230926	6460	14.55	20240805	1.72	N	042670	1000	1996 억	21686898	N	N	915	N	N
23	20240926	110507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7440	0	3	0.00	3787836300	511628	16.22	7410	7500	7340	9670	5210	7440	7403.24	11.26	-87098	7813	7626	7503	7316	7193	7720	7410	1996	2230	1000	5200	10	1	192655867	14334	6.44	0.82	12	0.27	1156.00	9099.00	11800	20230918	-36.95	6460	20240805	15.17	9160	-18.78	20240723	6460	15.17	20240805	11090	-32.91	20230926	6460	15.17	20240805	1.72	N	042670	1000	1996 억	21686898	N	N	915	N	N
24	20240926	100508	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7370	-70	5	-0.94	2781128470	375405	11.90	7410	7500	7340	9670	5210	7440	7408.03	11.26	-49689	7813	7626	7503	7316	7193	7720	7410	1996	2230	1000	5200	10	1	192655867	14199	6.38	0.81	12	0.19	1156.00	9099.00	11800	20230918	-37.54	6460	20240805	14.09	9160	-19.54	20240723	6460	14.09	20240805	11090	-33.54	20230926	6460	14.09	20240805	1.72	N	042670	1000	1996 억	21686898	N	N	915	N	N
25	20240926	090504	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7360	-80	5	-1.08	600556450	81322	2.58	7410	7430	7340	9670	5210	7440	7382.36	11.26	-3377	7813	7626	7503	7316	7193	7720	7410	1996	2230	1000	5200	10	1	192655867	14179	6.37	0.81	12	0.04	1156.00	9099.00	11800	20230918	-37.63	6460	20240805	13.93	9160	-19.65	20240723	6460	13.93	20240805	11090	-33.63	20230926	6460	13.93	20240805	1.72	N	042670	1000	1996 억	21686898	N	N	915	N	N
26	20240925	160502	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7440	210	2	2.90	23740805910	3136825	332.85	7380	7690	7380	9390	5070	7230	7568.65	10.91	715507	7450	7340	7120	7010	6790	7395	7065	1996	2160	1000	5060	10	1	192655867	14334	6.44	0.82	12	1.63	1156.00	9099.00	11800	20230918	-36.95	6460	20240805	15.17	9160	-18.78	20240723	6460	15.17	20240805	11090	-32.91	20230926	6460	15.17	20240805	1.72	N	042670	1000	1996 억	21010564	N	N	915	N	N
27	20240925	150505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7430	200	2	2.77	22352191930	2950337	313.06	7380	7690	7380	9390	5070	7230	7576.15	10.91	697719	7450	7340	7120	7010	6790	7395	7065	1996	2160	1000	5060	10	1	192655867	14314	6.43	0.82	12	1.53	1156.00	9099.00	11800	20230918	-37.03	6460	20240805	15.02	9160	-18.89	20240723	6460	15.02	20240805	11090	-33.00	20230926	6460	15.02	20240805	1.72	N	042670	1000	1996 억	21010564	N	N	2721	N	N
28	20240925	140507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7530	300	2	4.15	19973677790	2632680	279.35	7380	7690	7380	9390	5070	7230	7586.83	10.91	693973	7450	7340	7120	7010	6790	7395	7065	1996	2160	1000	5060	10	1	192655867	14507	6.51	0.83	12	1.37	1156.00	9099.00	11800	20230918	-36.19	6460	20240805	16.56	9160	-17.79	20240723	6460	16.56	20240805	11090	-32.10	20230926	6460	16.56	20240805	1.72	N	042670	1000	1996 억	21010564	N	N	2721	N	N
29	20240925	130505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7580	350	2	4.84	18626550490	2454245	260.42	7380	7690	7380	9390	5070	7230	7589.53	10.91	701525	7450	7340	7120	7010	6790	7395	7065	1996	2160	1000	5060	10	1	192655867	14603	6.56	0.83	12	1.27	1156.00	9099.00	11800	20230918	-35.76	6460	20240805	17.34	9160	-17.25	20240723	6460	17.34	20240805	11090	-31.65	20230926	6460	17.34	20240805	1.72	N	042670	1000	1996 억	21010564	N	N	2721	N	N
30	20240925	120505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7540	310	2	4.29	17588071060	2317161	245.87	7380	7690	7380	9390	5070	7230	7590.36	10.91	692483	7450	7340	7120	7010	6790	7395	7065	1996	2160	1000	5060	10	1	192655867	14526	6.52	0.83	12	1.20	1156.00	9099.00	11800	20230918	-36.10	6460	20240805	16.72	9160	-17.69	20240723	6460	16.72	20240805	11090	-32.01	20230926	6460	16.72	20240805	1.72	N	042670	1000	1996 억	21010564	N	N	2721	N	N
31	20240925	110503	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7610	380	2	5.26	16228056770	2137799	226.84	7380	7690	7380	9390	5070	7230	7591.02	10.91	690955	7450	7340	7120	7010	6790	7395	7065	1996	2160	1000	5060	10	1	192655867	14661	6.58	0.84	12	1.11	1156.00	9099.00	11800	20230918	-35.51	6460	20240805	17.80	9160	-16.92	20240723	6460	17.80	20240805	11090	-31.38	20230926	6460	17.80	20240805	1.72	N	042670	1000	1996 억	21010564	N	N	2721	N	N
32	20240925	100505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7600	370	2	5.12	13665704520	1799614	190.96	7380	7690	7380	9390	5070	7230	7593.69	10.91	661143	7450	7340	7120	7010	6790	7395	7065	1996	2160	1000	5060	10	1	192655867	14642	6.57	0.84	12	0.93	1156.00	9099.00	11800	20230918	-35.59	6460	20240805	17.65	9160	-17.03	20240723	6460	17.65	20240805	11090	-31.47	20230926	6460	17.65	20240805	1.72	N	042670	1000	1996 억	21010564	N	N	2721	N	N
33	20240925	090505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7680	450	2	6.22	4547717390	602459	63.93	7380	7680	7380	9390	5070	7230	7548.61	10.91	293522	7450	7340	7120	7010	6790	7395	7065	1996	2160	1000	5060	10	1	192655867	14796	6.64	0.84	12	0.31	1156.00	9099.00	11800	20230918	-34.92	6460	20240805	18.89	9160	-16.16	20240723	6460	18.89	20240805	11090	-30.75	20230926	6460	18.89	20240805	1.72	N	042670	1000	1996 억	21010564	N	N	2721	N	N
34	20240924	160502	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7230	330	2	4.78	6576625610	928611	245.16	6900	7230	6900	8970	4830	6900	7081.60	10.77	286037	7073	6986	6943	6856	6813	6965	6835	1996	2070	1000	4830	10	1	192655867	13929	6.25	0.79	12	0.48	1156.00	9099.00	11800	20230918	-38.73	6460	20240805	11.92	9160	-21.07	20240723	6460	11.92	20240805	11090	-34.81	20230926	6460	11.92	20240805	1.71	N	042670	1000	1996 억	20752601	N	N	2721	N	N
35	20240924	150501	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7170	270	2	3.91	5132440190	728053	192.22	6900	7180	6900	8970	4830	6900	7049.55	10.77	207175	7073	6986	6943	6856	6813	6965	6835	1996	2070	1000	4830	10	1	192655867	13813	6.20	0.79	12	0.38	1156.00	9099.00	11800	20230918	-39.24	6460	20240805	10.99	9160	-21.72	20240723	6460	10.99	20240805	11090	-35.35	20230926	6460	10.99	20240805	1.71	N	042670	1000	1996 억	20752601	N	N	656	N	N
36	20240924	140501	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7110	210	2	3.04	3504461720	499827	131.96	6900	7120	6900	8970	4830	6900	7011.35	10.77	126114	7073	6986	6943	6856	6813	6965	6835	1996	2070	1000	4830	10	1	192655867	13698	6.15	0.78	12	0.26	1156.00	9099.00	11800	20230918	-39.75	6460	20240805	10.06	9160	-22.38	20240723	6460	10.06	20240805	11090	-35.89	20230926	6460	10.06	20240805	1.71	N	042670	1000	1996 억	20752601	N	N	656	N	N
37	20240924	130502	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7000	100	2	1.45	1859162810	266933	70.47	6900	7010	6900	8970	4830	6900	6964.91	10.77	65348	7073	6986	6943	6856	6813	6965	6835	1996	2070	1000	4830	10	1	192655867	13486	6.06	0.77	12	0.14	1156.00	9099.00	11800	20230918	-40.68	6460	20240805	8.36	9160	-23.58	20240723	6460	8.36	20240805	11090	-36.88	20230926	6460	8.36	20240805	1.71	N	042670	1000	1996 억	20752601	N	N	656	N	N
38	20240924	120503	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7000	100	2	1.45	1566600470	225118	59.43	6900	7000	6900	8970	4830	6900	6959.02	10.77	53606	7073	6986	6943	6856	6813	6965	6835	1996	2070	1000	4830	10	1	192655867	13486	6.06	0.77	12	0.12	1156.00	9099.00	11800	20230918	-40.68	6460	20240805	8.36	9160	-23.58	20240723	6460	8.36	20240805	11090	-36.88	20230926	6460	8.36	20240805	1.71	N	042670	1000	1996 억	20752601	N	N	656	N	N
39	20240924	110503	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6960	60	2	0.87	980536970	141210	37.28	6900	6990	6900	8970	4830	6900	6943.83	10.77	30994	7073	6986	6943	6856	6813	6965	6835	1996	2070	1000	4830	10	1	192655867	13409	6.02	0.76	12	0.07	1156.00	9099.00	11800	20230918	-41.02	6460	20240805	7.74	9160	-24.02	20240723	6460	7.74	20240805	11090	-37.24	20230926	6460	7.74	20240805	1.71	N	042670	1000	1996 억	20752601	N	N	656	N	N
40	20240924	100500	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6920	20	2	0.29	393472770	56750	14.98	6900	6970	6900	8970	4830	6900	6933.45	10.77	8377	7073	6986	6943	6856	6813	6965	6835	1996	2070	1000	4830	10	1	192655867	13332	5.99	0.76	12	0.03	1156.00	9099.00	11800	20230918	-41.36	6460	20240805	7.12	9160	-24.45	20240723	6460	7.12	20240805	11090	-37.60	20230926	6460	7.12	20240805	1.71	N	042670	1000	1996 억	20752601	N	N	656	N	N
41	20240924	090501	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6960	60	2	0.87	75143230	10858	2.87	6900	6960	6900	8970	4830	6900	6920.58	10.77	3561	7073	6986	6943	6856	6813	6965	6835	1996	2070	1000	4830	10	1	192655867	13409	6.02	0.76	12	0.01	1156.00	9099.00	11800	20230918	-41.02	6460	20240805	7.74	9160	-24.02	20240723	6460	7.74	20240805	11090	-37.24	20230926	6460	7.74	20240805	1.71	N	042670	1000	1996 억	20752601	N	N	656	N	N
42	20240923	160500	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6900	-70	5	-1.00	2606438890	375794	58.94	7030	7030	6900	9060	4880	6970	6935.98	10.80	-57679	7170	7070	7010	6910	6850	7040	6880	1996	2090	1000	4870	10	1	192655867	13293	5.97	0.76	12	0.20	1156.00	9099.00	11800	20230918	-41.53	6460	20240805	6.81	9160	-24.67	20240723	6460	6.81	20240805	11090	-37.78	20230926	6460	6.81	20240805	1.69	N	042670	1000	1996 억	20813418	N	N	656	N	N
43	20240923	150501	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6920	-50	5	-0.72	2310903530	332987	52.23	7030	7030	6910	9060	4880	6970	6939.89	10.80	-48730	7170	7070	7010	6910	6850	7040	6880	1996	2090	1000	4870	10	1	192655867	13332	5.99	0.76	12	0.17	1156.00	9099.00	11800	20230918	-41.36	6460	20240805	7.12	9160	-24.45	20240723	6460	7.12	20240805	11090	-37.60	20230926	6460	7.12	20240805	1.69	N	042670	1000	1996 억	20813418	N	N	515	N	N
44	20240923	140505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6920	-50	5	-0.72	2042712190	294205	46.15	7030	7030	6910	9060	4880	6970	6943.13	10.80	-45036	7170	7070	7010	6910	6850	7040	6880	1996	2090	1000	4870	10	1	192655867	13332	5.99	0.76	12	0.15	1156.00	9099.00	11800	20230918	-41.36	6460	20240805	7.12	9160	-24.45	20240723	6460	7.12	20240805	11090	-37.60	20230926	6460	7.12	20240805	1.69	N	042670	1000	1996 억	20813418	N	N	515	N	N
45	20240923	130502	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6920	-50	5	-0.72	1679335310	241686	37.91	7030	7030	6920	9060	4880	6970	6948.38	10.80	-49220	7170	7070	7010	6910	6850	7040	6880	1996	2090	1000	4870	10	1	192655867	13332	5.99	0.76	12	0.13	1156.00	9099.00	11800	20230918	-41.36	6460	20240805	7.12	9160	-24.45	20240723	6460	7.12	20240805	11090	-37.60	20230926	6460	7.12	20240805	1.69	N	042670	1000	1996 억	20813418	N	N	515	N	N
46	20240923	120500	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6930	-40	5	-0.57	1245053000	179021	28.08	7030	7030	6920	9060	4880	6970	6954.76	10.80	-43821	7170	7070	7010	6910	6850	7040	6880	1996	2090	1000	4870	10	1	192655867	13351	5.99	0.76	12	0.09	1156.00	9099.00	11800	20230918	-41.27	6460	20240805	7.28	9160	-24.34	20240723	6460	7.28	20240805	11090	-37.51	20230926	6460	7.28	20240805	1.69	N	042670	1000	1996 억	20813418	N	N	515	N	N
47	20240923	110502	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6940	-30	5	-0.43	1020350020	146631	23.00	7030	7030	6920	9060	4880	6970	6958.59	10.80	-40786	7170	7070	7010	6910	6850	7040	6880	1996	2090	1000	4870	10	1	192655867	13370	6.00	0.76	12	0.08	1156.00	9099.00	11800	20230918	-41.19	6460	20240805	7.43	9160	-24.24	20240723	6460	7.43	20240805	11090	-37.42	20230926	6460	7.43	20240805	1.69	N	042670	1000	1996 억	20813418	N	N	515	N	N
48	20240923	100459	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6970	0	3	0.00	564578850	81069	12.72	7030	7030	6920	9060	4880	6970	6964.15	10.80	-26992	7170	7070	7010	6910	6850	7040	6880	1996	2090	1000	4870	10	1	192655867	13428	6.03	0.77	12	0.04	1156.00	9099.00	11800	20230918	-40.93	6460	20240805	7.89	9160	-23.91	20240723	6460	7.89	20240805	11090	-37.15	20230926	6460	7.89	20240805	1.69	N	042670	1000	1996 억	20813418	N	N	515	N	N
49	20240923	090459	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6970	0	3	0.00	84294170	12043	1.89	7030	7030	6950	9060	4880	6970	7000.38	10.80	-2791	7170	7070	7010	6910	6850	7040	6880	1996	2090	1000	4870	10	1	192655867	13428	6.03	0.77	12	0.01	1156.00	9099.00	11800	20230918	-40.93	6460	20240805	7.89	9160	-23.91	20240723	6460	7.89	20240805	11090	-37.15	20230926	6460	7.89	20240805	1.69	N	042670	1000	1996 억	20813418	N	N	515	N	N
50	20240913	160438	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7020	140	2	2.03	3482637960	498558	65.01	6940	7030	6900	8940	4820	6880	6985.35	10.82	75807	7066	6972	6906	6812	6746	6940	6780	1996	2060	1000	4810	10	1	192655867	13524	6.07	0.77	12	0.26	1156.00	9099.00	11800	20230918	-40.51	6460	20240805	8.67	9160	-23.36	20240723	6460	8.67	20240805	11800	-40.51	20230918	6460	8.67	20240805	1.73	N	042670	1000	1996 억	20848562	N	N	3259	N	N
51	20240913	150443	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7000	120	2	1.74	3190563760	456915	59.58	6940	7030	6900	8940	4820	6880	6982.84	10.82	72630	7066	6972	6906	6812	6746	6940	6780	1996	2060	1000	4810	10	1	192655867	13486	6.06	0.77	12	0.24	1156.00	9099.00	11800	20230918	-40.68	6460	20240805	8.36	9160	-23.58	20240723	6460	8.36	20240805	11800	-40.68	20230918	6460	8.36	20240805	1.73	N	042670	1000	1996 억	20848562	N	N	156	N	N
52	20240913	140443	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6980	100	2	1.45	2803457950	401630	52.37	6940	7030	6900	8940	4820	6880	6980.20	10.82	66819	7066	6972	6906	6812	6746	6940	6780	1996	2060	1000	4810	10	1	192655867	13447	6.04	0.77	12	0.21	1156.00	9099.00	11800	20230918	-40.85	6460	20240805	8.05	9160	-23.80	20240723	6460	8.05	20240805	11800	-40.85	20230918	6460	8.05	20240805	1.73	N	042670	1000	1996 억	20848562	N	N	156	N	N
53	20240913	130440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6970	90	2	1.31	2464881610	353095	46.05	6940	7030	6900	8940	4820	6880	6980.79	10.82	46737	7066	6972	6906	6812	6746	6940	6780	1996	2060	1000	4810	10	1	192655867	13428	6.03	0.77	12	0.18	1156.00	9099.00	11800	20230918	-40.93	6460	20240805	7.89	9160	-23.91	20240723	6460	7.89	20240805	11800	-40.93	20230918	6460	7.89	20240805	1.73	N	042670	1000	1996 억	20848562	N	N	156	N	N
54	20240913	120441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6960	80	2	1.16	2137294730	306156	39.92	6940	7030	6900	8940	4820	6880	6981.06	10.82	37680	7066	6972	6906	6812	6746	6940	6780	1996	2060	1000	4810	10	1	192655867	13409	6.02	0.76	12	0.16	1156.00	9099.00	11800	20230918	-41.02	6460	20240805	7.74	9160	-24.02	20240723	6460	7.74	20240805	11800	-41.02	20230918	6460	7.74	20240805	1.73	N	042670	1000	1996 억	20848562	N	N	156	N	N
55	20240913	110442	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6960	80	2	1.16	1763403850	252333	32.91	6940	7030	6900	8940	4820	6880	6988.40	10.82	39868	7066	6972	6906	6812	6746	6940	6780	1996	2060	1000	4810	10	1	192655867	13409	6.02	0.76	12	0.13	1156.00	9099.00	11800	20230918	-41.02	6460	20240805	7.74	9160	-24.02	20240723	6460	7.74	20240805	11800	-41.02	20230918	6460	7.74	20240805	1.73	N	042670	1000	1996 억	20848562	N	N	156	N	N
56	20240913	100442	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6970	90	2	1.31	1448802890	207203	27.02	6940	7030	6900	8940	4820	6880	6992.19	10.82	42472	7066	6972	6906	6812	6746	6940	6780	1996	2060	1000	4810	10	1	192655867	13428	6.03	0.77	12	0.11	1156.00	9099.00	11800	20230918	-40.93	6460	20240805	7.89	9160	-23.91	20240723	6460	7.89	20240805	11800	-40.93	20230918	6460	7.89	20240805	1.73	N	042670	1000	1996 억	20848562	N	N	156	N	N
57	20240913	090444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6960	80	2	1.16	175113050	25203	3.29	6940	6990	6900	8940	4820	6880	6948.10	10.82	16344	7066	6972	6906	6812	6746	6940	6780	1996	2060	1000	4810	10	1	192655867	13409	6.02	0.76	12	0.01	1156.00	9099.00	11800	20230918	-41.02	6460	20240805	7.74	9160	-24.02	20240723	6460	7.74	20240805	11800	-41.02	20230918	6460	7.74	20240805	1.73	N	042670	1000	1996 억	20848562	N	N	156	N	N
58	20240912	160438	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6880	20	2	0.29	5244280340	761819	103.26	7000	7000	6840	8910	4810	6860	6883.93	10.78	79182	7086	6972	6876	6762	6666	7030	6820	1996	2050	1000	4800	10	1	192655867	13255	5.95	0.76	12	0.40	1156.00	9099.00	11800	20230918	-41.69	6460	20240805	6.50	9160	-24.89	20240723	6460	6.50	20240805	11800	-41.69	20230918	6460	6.50	20240805	1.73	N	042670	1000	1996 억	20765124	N	N	156	N	N
59	20240912	150439	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6910	50	2	0.73	3414899650	496087	67.24	7000	7000	6840	8910	4810	6860	6883.71	10.78	-40878	7086	6972	6876	6762	6666	7030	6820	1996	2050	1000	4800	10	1	192655867	13313	5.98	0.76	12	0.26	1156.00	9099.00	11800	20230918	-41.44	6460	20240805	6.97	9160	-24.56	20240723	6460	6.97	20240805	11800	-41.44	20230918	6460	6.97	20240805	1.73	N	042670	1000	1996 억	20765124	N	N	395	N	N
60	20240912	140441	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6890	30	2	0.44	2884060080	419055	56.80	7000	7000	6840	8910	4810	6860	6882.33	10.78	-56061	7086	6972	6876	6762	6666	7030	6820	1996	2050	1000	4800	10	1	192655867	13274	5.96	0.76	12	0.22	1156.00	9099.00	11800	20230918	-41.61	6460	20240805	6.66	9160	-24.78	20240723	6460	6.66	20240805	11800	-41.61	20230918	6460	6.66	20240805	1.73	N	042670	1000	1996 억	20765124	N	N	395	N	N
61	20240912	130440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6880	20	2	0.29	2409787510	350148	47.46	7000	7000	6840	8910	4810	6860	6882.24	10.78	-42233	7086	6972	6876	6762	6666	7030	6820	1996	2050	1000	4800	10	1	192655867	13255	5.95	0.76	12	0.18	1156.00	9099.00	11800	20230918	-41.69	6460	20240805	6.50	9160	-24.89	20240723	6460	6.50	20240805	11800	-41.69	20230918	6460	6.50	20240805	1.73	N	042670	1000	1996 억	20765124	N	N	395	N	N
62	20240912	120438	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6850	-10	5	-0.15	2076532980	301622	40.88	7000	7000	6850	8910	4810	6860	6884.62	10.78	-42155	7086	6972	6876	6762	6666	7030	6820	1996	2050	1000	4800	10	1	192655867	13197	5.93	0.75	12	0.16	1156.00	9099.00	11800	20230918	-41.95	6460	20240805	6.04	9160	-25.22	20240723	6460	6.04	20240805	11800	-41.95	20230918	6460	6.04	20240805	1.73	N	042670	1000	1996 억	20765124	N	N	395	N	N
63	20240912	110438	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6880	20	2	0.29	1402178370	203381	27.57	7000	7000	6850	8910	4810	6860	6894.47	10.78	-49910	7086	6972	6876	6762	6666	7030	6820	1996	2050	1000	4800	10	1	192655867	13255	5.95	0.76	12	0.11	1156.00	9099.00	11800	20230918	-41.69	6460	20240805	6.50	9160	-24.89	20240723	6460	6.50	20240805	11800	-41.69	20230918	6460	6.50	20240805	1.73	N	042670	1000	1996 억	20765124	N	N	395	N	N
64	20240912	100439	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6860	0	3	0.00	965203360	139895	18.96	7000	7000	6850	8910	4810	6860	6899.70	10.78	-38969	7086	6972	6876	6762	6666	7030	6820	1996	2050	1000	4800	10	1	192655867	13216	5.93	0.75	12	0.07	1156.00	9099.00	11800	20230918	-41.86	6460	20240805	6.19	9160	-25.11	20240723	6460	6.19	20240805	11800	-41.86	20230918	6460	6.19	20240805	1.73	N	042670	1000	1996 억	20765124	N	N	395	N	N
65	20240912	090439	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6870	10	2	0.15	190915690	27462	3.72	7000	7000	6870	8910	4810	6860	6954.58	10.78	-2374	7086	6972	6876	6762	6666	7030	6820	1996	2050	1000	4800	10	1	192655867	13235	5.94	0.76	12	0.01	1156.00	9099.00	11800	20230918	-41.78	6460	20240805	6.35	9160	-25.00	20240723	6460	6.35	20240805	11800	-41.78	20230918	6460	6.35	20240805	1.73	N	042670	1000	1996 억	20765124	N	N	395	N	N
66	20240911	160430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6860	70	2	1.03	5054160480	734468	207.48	6790	6990	6780	8820	4760	6790	6881.40	10.75	64007	6890	6840	6780	6730	6670	6865	6755	1996	2030	1000	4750	10	1	192655867	13216	5.93	0.75	12	0.38	1156.00	9099.00	11800	20230918	-41.86	6460	20240805	6.19	9160	-25.11	20240723	6460	6.19	20240805	11800	-41.86	20230918	6460	6.19	20240805	1.74	N	042670	1000	1996 억	20717062	N	N	395	N	N
67	20240911	150433	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6810	20	2	0.29	4763379560	691936	195.46	6790	6990	6780	8820	4760	6790	6884.13	10.75	65802	6890	6840	6780	6730	6670	6865	6755	1996	2030	1000	4750	10	1	192655867	13120	5.89	0.75	12	0.36	1156.00	9099.00	11800	20230918	-42.29	6460	20240805	5.42	9160	-25.66	20240723	6460	5.42	20240805	11800	-42.29	20230918	6460	5.42	20240805	1.74	N	042670	1000	1996 억	20717062	N	N	869	N	N
68	20240911	140434	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6840	50	2	0.74	3794910380	549726	155.29	6790	6990	6790	8820	4760	6790	6903.28	10.75	28635	6890	6840	6780	6730	6670	6865	6755	1996	2030	1000	4750	10	1	192655867	13178	5.92	0.75	12	0.29	1156.00	9099.00	11800	20230918	-42.03	6460	20240805	5.88	9160	-25.33	20240723	6460	5.88	20240805	11800	-42.03	20230918	6460	5.88	20240805	1.74	N	042670	1000	1996 억	20717062	N	N	869	N	N
69	20240911	130432	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6930	140	2	2.06	3008244480	434930	122.86	6790	6990	6790	8820	4760	6790	6916.62	10.75	9507	6890	6840	6780	6730	6670	6865	6755	1996	2030	1000	4750	10	1	192655867	13351	5.99	0.76	12	0.23	1156.00	9099.00	11800	20230918	-41.27	6460	20240805	7.28	9160	-24.34	20240723	6460	7.28	20240805	11800	-41.27	20230918	6460	7.28	20240805	1.74	N	042670	1000	1996 억	20717062	N	N	869	N	N
70	20240911	120435	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6960	170	2	2.50	2539026540	367517	103.82	6790	6990	6790	8820	4760	6790	6908.60	10.75	11742	6890	6840	6780	6730	6670	6865	6755	1996	2030	1000	4750	10	1	192655867	13409	6.02	0.76	12	0.19	1156.00	9099.00	11800	20230918	-41.02	6460	20240805	7.74	9160	-24.02	20240723	6460	7.74	20240805	11800	-41.02	20230918	6460	7.74	20240805	1.74	N	042670	1000	1996 억	20717062	N	N	869	N	N
71	20240911	110430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6890	100	2	1.47	2032201240	294235	83.12	6790	6990	6790	8820	4760	6790	6906.73	10.75	17946	6890	6840	6780	6730	6670	6865	6755	1996	2030	1000	4750	10	1	192655867	13274	5.96	0.76	12	0.15	1156.00	9099.00	11800	20230918	-41.61	6460	20240805	6.66	9160	-24.78	20240723	6460	6.66	20240805	11800	-41.61	20230918	6460	6.66	20240805	1.74	N	042670	1000	1996 억	20717062	N	N	869	N	N
72	20240911	100430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6940	150	2	2.21	1304884820	189379	53.50	6790	6970	6790	8820	4760	6790	6890.34	10.75	23424	6890	6840	6780	6730	6670	6865	6755	1996	2030	1000	4750	10	1	192655867	13370	6.00	0.76	12	0.10	1156.00	9099.00	11800	20230918	-41.19	6460	20240805	7.43	9160	-24.24	20240723	6460	7.43	20240805	11800	-41.19	20230918	6460	7.43	20240805	1.74	N	042670	1000	1996 억	20717062	N	N	869	N	N
73	20240911	090435	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6870	80	2	1.18	86361330	12649	3.57	6790	6870	6790	8820	4760	6790	6827.52	10.75	-756	6890	6840	6780	6730	6670	6865	6755	1996	2030	1000	4750	10	1	192655867	13235	5.94	0.76	12	0.01	1156.00	9099.00	11800	20230918	-41.78	6460	20240805	6.35	9160	-25.00	20240723	6460	6.35	20240805	11800	-41.78	20230918	6460	6.35	20240805	1.74	N	042670	1000	1996 억	20717062	N	N	869	N	N
74	20240910	160431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6790	40	2	0.59	2373895670	349961	81.74	6760	6830	6720	8770	4730	6750	6783.28	10.75	18677	6943	6846	6673	6576	6403	6895	6625	1996	2020	1000	4720	10	1	192655867	13081	5.87	0.75	12	0.18	1156.00	9099.00	11800	20230918	-42.46	6460	20240805	5.11	9160	-25.87	20240723	6460	5.11	20240805	11800	-42.46	20230918	6460	5.11	20240805	1.78	N	042670	1000	1996 억	20705376	N	N	869	N	N
75	20240910	150434	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6770	20	2	0.30	2141191250	315651	73.73	6760	6830	6720	8770	4730	6750	6783.41	10.75	12393	6943	6846	6673	6576	6403	6895	6625	1996	2020	1000	4720	10	1	192655867	13043	5.86	0.74	12	0.16	1156.00	9099.00	11800	20230918	-42.63	6460	20240805	4.80	9160	-26.09	20240723	6460	4.80	20240805	11800	-42.63	20230918	6460	4.80	20240805	1.78	N	042670	1000	1996 억	20705376	N	N	53	N	N
76	20240910	140432	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6790	40	2	0.59	1936095740	285414	66.67	6760	6830	6720	8770	4730	6750	6783.46	10.75	11049	6943	6846	6673	6576	6403	6895	6625	1996	2020	1000	4720	10	1	192655867	13081	5.87	0.75	12	0.15	1156.00	9099.00	11800	20230918	-42.46	6460	20240805	5.11	9160	-25.87	20240723	6460	5.11	20240805	11800	-42.46	20230918	6460	5.11	20240805	1.78	N	042670	1000	1996 억	20705376	N	N	53	N	N
77	20240910	130433	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6820	70	2	1.04	1756576420	258976	60.49	6760	6830	6720	8770	4730	6750	6782.78	10.75	9708	6943	6846	6673	6576	6403	6895	6625	1996	2020	1000	4720	10	1	192655867	13139	5.90	0.75	12	0.13	1156.00	9099.00	11800	20230918	-42.20	6460	20240805	5.57	9160	-25.55	20240723	6460	5.57	20240805	11800	-42.20	20230918	6460	5.57	20240805	1.78	N	042670	1000	1996 억	20705376	N	N	53	N	N
78	20240910	120430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6770	20	2	0.30	1382950000	204063	47.66	6760	6830	6720	8770	4730	6750	6777.07	10.75	-7015	6943	6846	6673	6576	6403	6895	6625	1996	2020	1000	4720	10	1	192655867	13043	5.86	0.74	12	0.11	1156.00	9099.00	11800	20230918	-42.63	6460	20240805	4.80	9160	-26.09	20240723	6460	4.80	20240805	11800	-42.63	20230918	6460	4.80	20240805	1.78	N	042670	1000	1996 억	20705376	N	N	53	N	N
79	20240910	110431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6800	50	2	0.74	1241828930	183204	42.79	6760	6830	6720	8770	4730	6750	6778.39	10.75	-3869	6943	6846	6673	6576	6403	6895	6625	1996	2020	1000	4720	10	1	192655867	13101	5.88	0.75	12	0.10	1156.00	9099.00	11800	20230918	-42.37	6460	20240805	5.26	9160	-25.76	20240723	6460	5.26	20240805	11800	-42.37	20230918	6460	5.26	20240805	1.78	N	042670	1000	1996 억	20705376	N	N	53	N	N
80	20240910	100432	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6810	60	2	0.89	898034460	132703	31.00	6760	6820	6720	8770	4730	6750	6767.25	10.75	-4957	6943	6846	6673	6576	6403	6895	6625	1996	2020	1000	4720	10	1	192655867	13120	5.89	0.75	12	0.07	1156.00	9099.00	11800	20230918	-42.29	6460	20240805	5.42	9160	-25.66	20240723	6460	5.42	20240805	11800	-42.29	20230918	6460	5.42	20240805	1.78	N	042670	1000	1996 억	20705376	N	N	53	N	N
81	20240910	090431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6790	40	2	0.59	257478900	38134	8.91	6760	6790	6730	8770	4730	6750	6751.95	10.75	-11407	6943	6846	6673	6576	6403	6895	6625	1996	2020	1000	4720	10	1	192655867	13081	5.87	0.75	12	0.02	1156.00	9099.00	11800	20230918	-42.46	6460	20240805	5.11	9160	-25.87	20240723	6460	5.11	20240805	11800	-42.46	20230918	6460	5.11	20240805	1.78	N	042670	1000	1996 억	20705376	N	N	53	N	N
82	20240909	160423	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6750	100	2	1.50	2823742230	423170	58.86	6500	6770	6500	8640	4660	6650	6672.65	10.74	13497	6836	6742	6636	6542	6436	6690	6490	1996	1990	1000	4650	10	1	192655867	13004	5.84	0.74	12	0.22	1156.00	9099.00	11800	20230918	-42.80	6460	20240805	4.49	9160	-26.31	20240723	6460	4.49	20240805	11800	-42.80	20230918	6460	4.49	20240805	1.82	N	042670	1000	1996 억	20694167	N	N	53	N	N
83	20240909	150426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6730	80	2	1.20	2563171040	384505	53.49	6500	6770	6500	8640	4660	6650	6666.16	10.74	9568	6836	6742	6636	6542	6436	6690	6490	1996	1990	1000	4650	10	1	192655867	12966	5.82	0.74	12	0.20	1156.00	9099.00	11800	20230918	-42.97	6460	20240805	4.18	9160	-26.53	20240723	6460	4.18	20240805	11800	-42.97	20230918	6460	4.18	20240805	1.82	N	042670	1000	1996 억	20694167	N	N	314	N	N
84	20240909	140429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6700	50	2	0.75	2215515710	332738	46.28	6500	6770	6500	8640	4660	6650	6658.44	10.74	-2584	6836	6742	6636	6542	6436	6690	6490	1996	1990	1000	4650	10	1	192655867	12908	5.80	0.74	12	0.17	1156.00	9099.00	11800	20230918	-43.22	6460	20240805	3.72	9160	-26.86	20240723	6460	3.72	20240805	11800	-43.22	20230918	6460	3.72	20240805	1.82	N	042670	1000	1996 억	20694167	N	N	314	N	N
85	20240909	130426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6730	80	2	1.20	1885810830	283703	39.46	6500	6770	6500	8640	4660	6650	6647.13	10.74	-15670	6836	6742	6636	6542	6436	6690	6490	1996	1990	1000	4650	10	1	192655867	12966	5.82	0.74	12	0.15	1156.00	9099.00	11800	20230918	-42.97	6460	20240805	4.18	9160	-26.53	20240723	6460	4.18	20240805	11800	-42.97	20230918	6460	4.18	20240805	1.82	N	042670	1000	1996 억	20694167	N	N	314	N	N
86	20240909	120424	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6730	80	2	1.20	1739979470	262013	36.45	6500	6770	6500	8640	4660	6650	6640.81	10.74	-17033	6836	6742	6636	6542	6436	6690	6490	1996	1990	1000	4650	10	1	192655867	12966	5.82	0.74	12	0.14	1156.00	9099.00	11800	20230918	-42.97	6460	20240805	4.18	9160	-26.53	20240723	6460	4.18	20240805	11800	-42.97	20230918	6460	4.18	20240805	1.82	N	042670	1000	1996 억	20694167	N	N	314	N	N
87	20240909	110425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6710	60	2	0.90	1429493360	215959	30.04	6500	6750	6500	8640	4660	6650	6619.27	10.74	-9232	6836	6742	6636	6542	6436	6690	6490	1996	1990	1000	4650	10	1	192655867	12927	5.80	0.74	12	0.11	1156.00	9099.00	11800	20230918	-43.14	6460	20240805	3.87	9160	-26.75	20240723	6460	3.87	20240805	11800	-43.14	20230918	6460	3.87	20240805	1.82	N	042670	1000	1996 억	20694167	N	N	314	N	N
88	20240909	100429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6640	-10	5	-0.15	1020310810	154590	21.50	6500	6720	6500	8640	4660	6650	6600.09	10.74	-2625	6836	6742	6636	6542	6436	6690	6490	1996	1990	1000	4650	10	1	192655867	12792	5.74	0.73	12	0.08	1156.00	9099.00	11800	20230918	-43.73	6460	20240805	2.79	9160	-27.51	20240723	6460	2.79	20240805	11800	-43.73	20230918	6460	2.79	20240805	1.82	N	042670	1000	1996 억	20694167	N	N	314	N	N
89	20240909	090423	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6530	-120	5	-1.80	305150670	46635	6.49	6500	6720	6500	8640	4660	6650	6543.28	10.74	-6682	6836	6742	6636	6542	6436	6690	6490	1996	1990	1000	4650	10	1	192655867	12580	5.65	0.72	12	0.02	1156.00	9099.00	11800	20230918	-44.66	6460	20240805	1.08	9160	-28.71	20240723	6460	1.08	20240805	11800	-44.66	20230918	6460	1.08	20240805	1.82	N	042670	1000	1996 억	20694167	N	N	314	N	N
90	20240906	160421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6650	-50	5	-0.75	4717160320	714450	68.63	6680	6730	6530	8710	4690	6700	6602.31	10.67	7669	7106	6902	6766	6562	6426	6835	6495	1996	2010	1000	4690	10	1	192655867	12812	5.75	0.73	12	0.37	1156.00	9099.00	11800	20230918	-43.64	6460	20240805	2.94	9160	-27.40	20240723	6460	2.94	20240805	11800	-43.64	20230918	6460	2.94	20240805	1.88	N	042670	1000	1996 억	20561335	N	N	314	N	N
91	20240906	150427	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6630	-70	5	-1.04	4280574620	648759	62.32	6680	6730	6530	8710	4690	6700	6598.10	10.67	14655	7106	6902	6766	6562	6426	6835	6495	1996	2010	1000	4690	10	1	192655867	12773	5.74	0.73	12	0.34	1156.00	9099.00	11800	20230918	-43.81	6460	20240805	2.63	9160	-27.62	20240723	6460	2.63	20240805	11800	-43.81	20230918	6460	2.63	20240805	1.88	N	042670	1000	1996 억	20561335	N	N	8680	N	N
92	20240906	140427	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6650	-50	5	-0.75	3674821670	557313	53.54	6680	6730	6530	8710	4690	6700	6593.82	10.67	5918	7106	6902	6766	6562	6426	6835	6495	1996	2010	1000	4690	10	1	192655867	12812	5.75	0.73	12	0.29	1156.00	9099.00	11800	20230918	-43.64	6460	20240805	2.94	9160	-27.40	20240723	6460	2.94	20240805	11800	-43.64	20230918	6460	2.94	20240805	1.88	N	042670	1000	1996 억	20561335	N	N	8680	N	N
93	20240906	130424	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6570	-130	5	-1.94	3184786280	483395	46.44	6680	6730	6530	8710	4690	6700	6588.37	10.67	-5910	7106	6902	6766	6562	6426	6835	6495	1996	2010	1000	4690	10	1	192655867	12657	5.68	0.72	12	0.25	1156.00	9099.00	11800	20230918	-44.32	6460	20240805	1.70	9160	-28.28	20240723	6460	1.70	20240805	11800	-44.32	20230918	6460	1.70	20240805	1.88	N	042670	1000	1996 억	20561335	N	N	8680	N	N
94	20240906	120426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6570	-130	5	-1.94	2800144420	425020	40.83	6680	6730	6530	8710	4690	6700	6588.27	10.67	-12984	7106	6902	6766	6562	6426	6835	6495	1996	2010	1000	4690	10	1	192655867	12657	5.68	0.72	12	0.22	1156.00	9099.00	11800	20230918	-44.32	6460	20240805	1.70	9160	-28.28	20240723	6460	1.70	20240805	11800	-44.32	20230918	6460	1.70	20240805	1.88	N	042670	1000	1996 억	20561335	N	N	8680	N	N
95	20240906	110429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6590	-110	5	-1.64	2272875000	344744	33.12	6680	6730	6530	8710	4690	6700	6592.94	10.67	-13213	7106	6902	6766	6562	6426	6835	6495	1996	2010	1000	4690	10	1	192655867	12696	5.70	0.72	12	0.18	1156.00	9099.00	11800	20230918	-44.15	6460	20240805	2.01	9160	-28.06	20240723	6460	2.01	20240805	11800	-44.15	20230918	6460	2.01	20240805	1.88	N	042670	1000	1996 억	20561335	N	N	8680	N	N
96	20240906	100422	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6570	-130	5	-1.94	1309494140	197914	19.01	6680	6730	6570	8710	4690	6700	6616.48	10.67	-15895	7106	6902	6766	6562	6426	6835	6495	1996	2010	1000	4690	10	1	192655867	12657	5.68	0.72	12	0.10	1156.00	9099.00	11800	20230918	-44.32	6460	20240805	1.70	9160	-28.28	20240723	6460	1.70	20240805	11800	-44.32	20230918	6460	1.70	20240805	1.88	N	042670	1000	1996 억	20561335	N	N	8680	N	N
97	20240906	090426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6690	-10	5	-0.15	129239710	19363	1.86	6680	6730	6650	8710	4690	6700	6674.57	10.67	5834	7106	6902	6766	6562	6426	6835	6495	1996	2010	1000	4690	10	1	192655867	12889	5.79	0.74	12	0.01	1156.00	9099.00	11800	20230918	-43.31	6460	20240805	3.56	9160	-26.97	20240723	6460	3.56	20240805	11800	-43.31	20230918	6460	3.56	20240805	1.88	N	042670	1000	1996 억	20561335	N	N	8680	N	N
98	20240905	160418	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6700	-100	5	-1.47	6967804260	1031748	85.18	6860	6970	6630	8840	4760	6800	6753.52	10.70	-34561	6993	6896	6823	6726	6653	6860	6690	1996	2040	1000	4760	10	1	192655867	12908	5.80	0.74	12	0.54	1156.00	9099.00	11800	20230918	-43.22	6460	20240805	3.72	9160	-26.86	20240723	6460	3.72	20240805	11800	-43.22	20230918	6460	3.72	20240805	1.90	N	042670	1000	1996 억	20617849	N	N	8680	N	N
99	20240905	150425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6700	-100	5	-1.47	6350724030	939843	77.59	6860	6970	6630	8840	4760	6800	6757.22	10.70	-40269	6993	6896	6823	6726	6653	6860	6690	1996	2040	1000	4760	10	1	192655867	12908	5.80	0.74	12	0.49	1156.00	9099.00	11800	20230918	-43.22	6460	20240805	3.72	9160	-26.86	20240723	6460	3.72	20240805	11800	-43.22	20230918	6460	3.72	20240805	1.90	N	042670	1000	1996 억	20617849	N	N	2465	N	N
100	20240905	140423	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6660	-140	5	-2.06	5460853270	806215	66.56	6860	6970	6650	8840	4760	6800	6773.44	10.70	-9782	6993	6896	6823	6726	6653	6860	6690	1996	2040	1000	4760	10	1	192655867	12831	5.76	0.73	12	0.42	1156.00	9099.00	11800	20230918	-43.56	6460	20240805	3.10	9160	-27.29	20240723	6460	3.10	20240805	11800	-43.56	20230918	6460	3.10	20240805	1.90	N	042670	1000	1996 억	20617849	N	N	2465	N	N
101	20240905	130425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6690	-110	5	-1.62	4549909290	669567	55.28	6860	6970	6670	8840	4760	6800	6795.30	10.70	-11554	6993	6896	6823	6726	6653	6860	6690	1996	2040	1000	4760	10	1	192655867	12889	5.79	0.74	12	0.35	1156.00	9099.00	11800	20230918	-43.31	6460	20240805	3.56	9160	-26.97	20240723	6460	3.56	20240805	11800	-43.31	20230918	6460	3.56	20240805	1.90	N	042670	1000	1996 억	20617849	N	N	2465	N	N
102	20240905	120422	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6760	-40	5	-0.59	3178871960	465182	38.40	6860	6970	6750	8840	4760	6800	6833.61	10.70	-7684	6993	6896	6823	6726	6653	6860	6690	1996	2040	1000	4760	10	1	192655867	13024	5.85	0.74	12	0.24	1156.00	9099.00	11800	20230918	-42.71	6460	20240805	4.64	9160	-26.20	20240723	6460	4.64	20240805	11800	-42.71	20230918	6460	4.64	20240805	1.90	N	042670	1000	1996 억	20617849	N	N	2465	N	N
103	20240905	110421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6770	-30	5	-0.44	2540694950	370812	30.61	6860	6970	6750	8840	4760	6800	6851.71	10.70	-9166	6993	6896	6823	6726	6653	6860	6690	1996	2040	1000	4760	10	1	192655867	13043	5.86	0.74	12	0.19	1156.00	9099.00	11800	20230918	-42.63	6460	20240805	4.80	9160	-26.09	20240723	6460	4.80	20240805	11800	-42.63	20230918	6460	4.80	20240805	1.90	N	042670	1000	1996 억	20617849	N	N	2465	N	N
104	20240905	100421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6900	100	2	1.47	1030312720	149282	12.32	6860	6970	6840	8840	4760	6800	6901.82	10.70	13910	6993	6896	6823	6726	6653	6860	6690	1996	2040	1000	4760	10	1	192655867	13293	5.97	0.76	12	0.08	1156.00	9099.00	11800	20230918	-41.53	6460	20240805	6.81	9160	-24.67	20240723	6460	6.81	20240805	11800	-41.53	20230918	6460	6.81	20240805	1.90	N	042670	1000	1996 억	20617849	N	N	2465	N	N
105	20240905	090425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6870	70	2	1.03	52986470	7734	0.64	6860	6870	6840	8840	4760	6800	6851.37	10.70	-274	6993	6896	6823	6726	6653	6860	6690	1996	2040	1000	4760	10	1	192655867	13235	5.94	0.76	12	0.00	1156.00	9099.00	11800	20230918	-41.78	6460	20240805	6.35	9160	-25.00	20240723	6460	6.35	20240805	11800	-41.78	20230918	6460	6.35	20240805	1.90	N	042670	1000	1996 억	20617849	N	N	2465	N	N
106	20240904	160416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6800	-250	5	-3.55	8227649940	1207389	198.95	6900	6920	6750	9160	4940	7050	6814.42	10.74	-87785	7123	7086	7043	7006	6963	7105	7025	1996	2110	1000	4930	10	1	192655867	13101	5.88	0.75	12	0.63	1156.00	9099.00	11800	20230918	-42.37	6460	20240805	5.26	9160	-25.76	20240723	6460	5.26	20240805	11800	-42.37	20230918	6460	5.26	20240805	1.83	N	042670	1000	1996 억	20687175	N	N	2465	N	N
107	20240904	150419	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6810	-240	5	-3.40	7676911280	1126439	185.61	6900	6920	6750	9160	4940	7050	6815.20	10.74	-95335	7123	7086	7043	7006	6963	7105	7025	1996	2110	1000	4930	10	1	192655867	13120	5.89	0.75	12	0.58	1156.00	9099.00	11800	20230918	-42.29	6460	20240805	5.42	9160	-25.66	20240723	6460	5.42	20240805	11800	-42.29	20230918	6460	5.42	20240805	1.83	N	042670	1000	1996 억	20687175	N	N	35658	N	N
108	20240904	140420	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6820	-230	5	-3.26	6797398810	996869	164.26	6900	6920	6750	9160	4940	7050	6818.75	10.74	-101549	7123	7086	7043	7006	6963	7105	7025	1996	2110	1000	4930	10	1	192655867	13139	5.90	0.75	12	0.52	1156.00	9099.00	11800	20230918	-42.20	6460	20240805	5.57	9160	-25.55	20240723	6460	5.57	20240805	11800	-42.20	20230918	6460	5.57	20240805	1.83	N	042670	1000	1996 억	20687175	N	N	35658	N	N
109	20240904	130419	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6800	-250	5	-3.55	6313390650	925804	152.55	6900	6920	6750	9160	4940	7050	6819.36	10.74	-104201	7123	7086	7043	7006	6963	7105	7025	1996	2110	1000	4930	10	1	192655867	13101	5.88	0.75	12	0.48	1156.00	9099.00	11800	20230918	-42.37	6460	20240805	5.26	9160	-25.76	20240723	6460	5.26	20240805	11800	-42.37	20230918	6460	5.26	20240805	1.83	N	042670	1000	1996 억	20687175	N	N	35658	N	N
110	20240904	120417	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6820	-230	5	-3.26	5099263440	747060	123.10	6900	6920	6750	9160	4940	7050	6825.77	10.74	-97394	7123	7086	7043	7006	6963	7105	7025	1996	2110	1000	4930	10	1	192655867	13139	5.90	0.75	12	0.39	1156.00	9099.00	11800	20230918	-42.20	6460	20240805	5.57	9160	-25.55	20240723	6460	5.57	20240805	11800	-42.20	20230918	6460	5.57	20240805	1.83	N	042670	1000	1996 억	20687175	N	N	35658	N	N
111	20240904	110416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6860	-190	5	-2.70	4603438370	674659	111.17	6900	6920	6750	9160	4940	7050	6823.35	10.74	-81262	7123	7086	7043	7006	6963	7105	7025	1996	2110	1000	4930	10	1	192655867	13216	5.93	0.75	12	0.35	1156.00	9099.00	11800	20230918	-41.86	6460	20240805	6.19	9160	-25.11	20240723	6460	6.19	20240805	11800	-41.86	20230918	6460	6.19	20240805	1.83	N	042670	1000	1996 억	20687175	N	N	35658	N	N
112	20240904	100420	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6820	-230	5	-3.26	4009230020	588127	96.91	6900	6920	6750	9160	4940	7050	6816.94	10.74	-81434	7123	7086	7043	7006	6963	7105	7025	1996	2110	1000	4930	10	1	192655867	13139	5.90	0.75	12	0.31	1156.00	9099.00	11800	20230918	-42.20	6460	20240805	5.57	9160	-25.55	20240723	6460	5.57	20240805	11800	-42.20	20230918	6460	5.57	20240805	1.83	N	042670	1000	1996 억	20687175	N	N	35658	N	N
113	20240904	090418	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6850	-200	5	-2.84	917898230	133862	22.06	6900	6920	6790	9160	4940	7050	6857.04	10.74	35529	7123	7086	7043	7006	6963	7105	7025	1996	2110	1000	4930	10	1	192655867	13197	5.93	0.75	12	0.07	1156.00	9099.00	11800	20230918	-41.95	6460	20240805	6.04	9160	-25.22	20240723	6460	6.04	20240805	11800	-41.95	20230918	6460	6.04	20240805	1.83	N	042670	1000	1996 억	20687175	N	N	35658	N	N
114	20240903	160413	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7050	60	2	0.86	4230798550	599958	47.38	7000	7080	7000	9080	4900	6990	7051.83	10.67	106811	7270	7130	7060	6920	6850	7095	6885	1996	2090	1000	4890	10	1	192655867	13582	6.10	0.77	12	0.31	1156.00	9099.00	11800	20230918	-40.25	6460	20240805	9.13	9160	-23.03	20240723	6460	9.13	20240805	11800	-40.25	20230918	6460	9.13	20240805	1.83	N	042670	1000	1996 억	20547188	N	N	35658	N	N
115	20240903	150416	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7040	50	2	0.72	3857730740	547000	43.20	7000	7080	7000	9080	4900	6990	7052.52	10.67	94862	7270	7130	7060	6920	6850	7095	6885	1996	2090	1000	4890	10	1	192655867	13563	6.09	0.77	12	0.28	1156.00	9099.00	11800	20230918	-40.34	6460	20240805	8.98	9160	-23.14	20240723	6460	8.98	20240805	11800	-40.34	20230918	6460	8.98	20240805	1.83	N	042670	1000	1996 억	20547188	N	N	9220	N	N
116	20240903	140415	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7080	90	2	1.29	3232374450	458407	36.20	7000	7080	7000	9080	4900	6990	7051.32	10.67	79501	7270	7130	7060	6920	6850	7095	6885	1996	2090	1000	4890	10	1	192655867	13640	6.12	0.78	12	0.24	1156.00	9099.00	11800	20230918	-40.00	6460	20240805	9.60	9160	-22.71	20240723	6460	9.60	20240805	11800	-40.00	20230918	6460	9.60	20240805	1.83	N	042670	1000	1996 억	20547188	N	N	9220	N	N
117	20240903	130417	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7060	70	2	1.00	2529328160	358878	28.34	7000	7080	7000	9080	4900	6990	7047.88	10.67	41615	7270	7130	7060	6920	6850	7095	6885	1996	2090	1000	4890	10	1	192655867	13602	6.11	0.78	12	0.19	1156.00	9099.00	11800	20230918	-40.17	6460	20240805	9.29	9160	-22.93	20240723	6460	9.29	20240805	11800	-40.17	20230918	6460	9.29	20240805	1.83	N	042670	1000	1996 억	20547188	N	N	9220	N	N
118	20240903	120411	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7040	50	2	0.72	1916332730	271886	21.47	7000	7080	7000	9080	4900	6990	7048.29	10.67	17120	7270	7130	7060	6920	6850	7095	6885	1996	2090	1000	4890	10	1	192655867	13563	6.09	0.77	12	0.14	1156.00	9099.00	11800	20230918	-40.34	6460	20240805	8.98	9160	-23.14	20240723	6460	8.98	20240805	11800	-40.34	20230918	6460	8.98	20240805	1.83	N	042670	1000	1996 억	20547188	N	N	9220	N	N
119	20240903	110410	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7040	50	2	0.72	1467857800	208238	16.45	7000	7080	7000	9080	4900	6990	7048.94	10.67	16072	7270	7130	7060	6920	6850	7095	6885	1996	2090	1000	4890	10	1	192655867	13563	6.09	0.77	12	0.11	1156.00	9099.00	11800	20230918	-40.34	6460	20240805	8.98	9160	-23.14	20240723	6460	8.98	20240805	11800	-40.34	20230918	6460	8.98	20240805	1.83	N	042670	1000	1996 억	20547188	N	N	9220	N	N
120	20240903	100411	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7070	80	2	1.14	1078168690	152951	12.08	7000	7080	7000	9080	4900	6990	7049.11	10.67	29425	7270	7130	7060	6920	6850	7095	6885	1996	2090	1000	4890	10	1	192655867	13621	6.12	0.78	12	0.08	1156.00	9099.00	11800	20230918	-40.08	6460	20240805	9.44	9160	-22.82	20240723	6460	9.44	20240805	11800	-40.08	20230918	6460	9.44	20240805	1.83	N	042670	1000	1996 억	20547188	N	N	9220	N	N
121	20240903	090411	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7030	40	2	0.57	148797750	21189	1.67	7000	7040	7000	9080	4900	6990	7022.41	10.67	9944	7270	7130	7060	6920	6850	7095	6885	1996	2090	1000	4890	10	1	192655867	13544	6.08	0.77	12	0.01	1156.00	9099.00	11800	20230918	-40.42	6460	20240805	8.82	9160	-23.25	20240723	6460	8.82	20240805	11800	-40.42	20230918	6460	8.82	20240805	1.83	N	042670	1000	1996 억	20547188	N	N	9220	N	N
122	20240902	160408	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	6990	-190	5	-2.65	8782342290	1250386	133.09	7200	7200	6990	9330	5030	7180	7023.79	10.74	-196478	7313	7246	7173	7106	7033	7210	7070	1996	2150	1000	5020	10	1	192655867	13467	6.05	0.77	12	0.65	1156.00	9099.00	11800	20230918	-40.76	6460	20240805	8.20	9160	-23.69	20240723	6460	8.20	20240805	11800	-40.76	20230918	6460	8.20	20240805	1.87	N	042670	1000	1996 억	20697772	N	N	9220	N	N
123	20240902	150413	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7010	-170	5	-2.37	8110849220	1154415	122.88	7200	7200	6990	9330	5030	7180	7025.92	10.74	-158028	7313	7246	7173	7106	7033	7210	7070	1996	2150	1000	5020	10	1	192655867	13505	6.06	0.77	12	0.60	1156.00	9099.00	11800	20230918	-40.59	6460	20240805	8.51	9160	-23.47	20240723	6460	8.51	20240805	11800	-40.59	20230918	6460	8.51	20240805	1.87	N	042670	1000	1996 억	20697772	N	N	2966	N	N
124	20240902	140414	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-160	5	-2.23	6541273040	930127	99.00	7200	7200	7000	9330	5030	7180	7032.64	10.74	-157519	7313	7246	7173	7106	7033	7210	7070	1996	2150	1000	5020	10	1	192655867	13524	6.07	0.77	12	0.48	1156.00	9099.00	11800	20230918	-40.51	6460	20240805	8.67	9160	-23.36	20240723	6460	8.67	20240805	11800	-40.51	20230918	6460	8.67	20240805	1.87	N	042670	1000	1996 억	20697772	N	N	2966	N	N
125	20240902	130411	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7000	-180	5	-2.51	5521102280	784534	83.51	7200	7200	7000	9330	5030	7180	7037.40	10.74	-155004	7313	7246	7173	7106	7033	7210	7070	1996	2150	1000	5020	10	1	192655867	13486	6.06	0.77	12	0.41	1156.00	9099.00	11800	20230918	-40.68	6460	20240805	8.36	9160	-23.58	20240723	6460	8.36	20240805	11800	-40.68	20230918	6460	8.36	20240805	1.87	N	042670	1000	1996 억	20697772	N	N	2966	N	N
126	20240902	120413	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7010	-170	5	-2.37	4458284990	632828	67.36	7200	7200	7000	9330	5030	7180	7044.98	10.74	-152958	7313	7246	7173	7106	7033	7210	7070	1996	2150	1000	5020	10	1	192655867	13505	6.06	0.77	12	0.33	1156.00	9099.00	11800	20230918	-40.59	6460	20240805	8.51	9160	-23.47	20240723	6460	8.51	20240805	11800	-40.59	20230918	6460	8.51	20240805	1.87	N	042670	1000	1996 억	20697772	N	N	2966	N	N
127	20240902	110410	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-160	5	-2.23	2923582090	414112	44.08	7200	7200	7020	9330	5030	7180	7059.84	10.74	-104021	7313	7246	7173	7106	7033	7210	7070	1996	2150	1000	5020	10	1	192655867	13524	6.07	0.77	12	0.21	1156.00	9099.00	11800	20230918	-40.51	6460	20240805	8.67	9160	-23.36	20240723	6460	8.67	20240805	11800	-40.51	20230918	6460	8.67	20240805	1.87	N	042670	1000	1996 억	20697772	N	N	2966	N	N
128	20240902	100409	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7100	-80	5	-1.11	1434418830	202526	21.56	7200	7200	7050	9330	5030	7180	7082.56	10.74	-78079	7313	7246	7173	7106	7033	7210	7070	1996	2150	1000	5020	10	1	192655867	13679	6.14	0.78	12	0.11	1156.00	9099.00	11800	20230918	-39.83	6460	20240805	9.91	9160	-22.49	20240723	6460	9.91	20240805	11800	-39.83	20230918	6460	9.91	20240805	1.87	N	042670	1000	1996 억	20697772	N	N	2966	N	N
129	20240902	090406	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7140	-40	5	-0.56	66802300	9307	0.99	7200	7200	7130	9330	5030	7180	7177.60	10.74	-5123	7313	7246	7173	7106	7033	7210	7070	1996	2150	1000	5020	10	1	192655867	13756	6.18	0.78	12	0.00	1156.00	9099.00	11800	20230918	-39.49	6460	20240805	10.53	9160	-22.05	20240723	6460	10.53	20240805	11800	-39.49	20230918	6460	10.53	20240805	1.87	N	042670	1000	1996 억	20697772	N	N	2966	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History