KissMeData/042670/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7640	50	2	0.66	7155787040	937591	56.24	7610	7700	7590	9860	5320	7590	7632.10	12.05	0	-93576	7750	7670	7620	7540	7490	7645	7515	1996	2270	1000	5310	10	1	199603453	15250	6.61	0.84	12	0.47	1156.00	9099.00	14690	20230725	-47.99	6620	20231101	15.41	8900	-14.16	20240205	6900	10.72	20240124	14690	-47.99	20230725	6620	15.41	20231101	2.08	N	042670	1000	1996 억	24055574	N	N	111	N	N
3	20240628	150518	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7640	50	2	0.66	6226369650	815956	48.94	7610	7700	7590	9860	5320	7590	7630.77	12.05	0	-85694	7750	7670	7620	7540	7490	7645	7515	1996	2270	1000	5310	10	1	199603453	15250	6.61	0.84	12	0.41	1156.00	9099.00	14690	20230725	-47.99	6620	20231101	15.41	8900	-14.16	20240205	6900	10.72	20240124	14690	-47.99	20230725	6620	15.41	20231101	2.08	N	042670	1000	1996 억	24055574	N	N	1724	N	N
4	20240628	140516	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7620	30	2	0.40	5146060850	674147	40.44	7610	7700	7590	9860	5320	7590	7633.44	12.05	0	-59406	7750	7670	7620	7540	7490	7645	7515	1996	2270	1000	5310	10	1	199603453	15210	6.59	0.84	12	0.34	1156.00	9099.00	14690	20230725	-48.13	6620	20231101	15.11	8900	-14.38	20240205	6900	10.43	20240124	14690	-48.13	20230725	6620	15.11	20231101	2.08	N	042670	1000	1996 억	24055574	N	N	1724	N	N
5	20240628	130517	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7630	40	2	0.53	4312791540	564920	33.89	7610	7700	7590	9860	5320	7590	7634.34	12.05	0	-21679	7750	7670	7620	7540	7490	7645	7515	1996	2270	1000	5310	10	1	199603453	15230	6.60	0.84	12	0.28	1156.00	9099.00	14690	20230725	-48.06	6620	20231101	15.26	8900	-14.27	20240205	6900	10.58	20240124	14690	-48.06	20230725	6620	15.26	20231101	2.08	N	042670	1000	1996 억	24055574	N	N	1724	N	N
6	20240628	120515	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7640	50	2	0.66	3701515700	484839	29.08	7610	7700	7590	9860	5320	7590	7634.53	12.05	0	-11717	7750	7670	7620	7540	7490	7645	7515	1996	2270	1000	5310	10	1	199603453	15250	6.61	0.84	12	0.24	1156.00	9099.00	14690	20230725	-47.99	6620	20231101	15.41	8900	-14.16	20240205	6900	10.72	20240124	14690	-47.99	20230725	6620	15.41	20231101	2.08	N	042670	1000	1996 억	24055574	N	N	1724	N	N
7	20240628	110509	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7650	60	2	0.79	2878204750	377063	22.62	7610	7700	7590	9860	5320	7590	7633.23	12.05	0	22748	7750	7670	7620	7540	7490	7645	7515	1996	2270	1000	5310	10	1	199603453	15270	6.62	0.84	12	0.19	1156.00	9099.00	14690	20230725	-47.92	6620	20231101	15.56	8900	-14.04	20240205	6900	10.87	20240124	14690	-47.92	20230725	6620	15.56	20231101	2.08	N	042670	1000	1996 억	24055574	N	N	1724	N	N
8	20240628	100506	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7620	30	2	0.40	1704837860	223706	13.42	7610	7660	7590	9860	5320	7590	7620.89	12.05	0	-12711	7750	7670	7620	7540	7490	7645	7515	1996	2270	1000	5310	10	1	199603453	15210	6.59	0.84	12	0.11	1156.00	9099.00	14690	20230725	-48.13	6620	20231101	15.11	8900	-14.38	20240205	6900	10.43	20240124	14690	-48.13	20230725	6620	15.11	20231101	2.08	N	042670	1000	1996 억	24055574	N	N	1724	N	N
9	20240628	090506	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7650	60	2	0.79	284388760	37266	2.24	7610	7660	7610	9860	5320	7590	7631.38	12.05	0	5191	7750	7670	7620	7540	7490	7645	7515	1996	2270	1000	5310	10	1	199603453	15270	6.62	0.84	12	0.02	1156.00	9099.00	14690	20230725	-47.92	6620	20231101	15.56	8900	-14.04	20240205	6900	10.87	20240124	14690	-47.92	20230725	6620	15.56	20231101	2.08	N	042670	1000	1996 억	24055574	N	N	1724	N	N
10	20240627	160501	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7590	-140	5	-1.81	12614918060	1654283	111.55	7680	7700	7570	10040	5420	7730	7625.69	12.13	0	94571	7883	7806	7743	7666	7603	7775	7635	1996	2310	1000	5410	10	1	199603453	15150	6.57	0.83	12	0.83	1156.00	9099.00	14690	20230725	-48.33	6620	20231101	14.65	8900	-14.72	20240205	6900	10.00	20240124	14690	-48.33	20230725	6620	14.65	20231101	2.08	N	042670	1000	1996 억	24217747	N	N	1724	N	N
11	20240627	150508	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7610	-120	5	-1.55	11351908630	1488013	100.34	7680	7700	7570	10040	5420	7730	7628.89	12.13	0	19680	7883	7806	7743	7666	7603	7775	7635	1996	2310	1000	5410	10	1	199603453	15190	6.58	0.84	12	0.75	1156.00	9099.00	14690	20230725	-48.20	6620	20231101	14.95	8900	-14.49	20240205	6900	10.29	20240124	14690	-48.20	20230725	6620	14.95	20231101	2.08	N	042670	1000	1996 억	24217747	N	N	1528	N	N
12	20240627	140505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7600	-130	5	-1.68	8982667290	1177429	79.40	7680	7700	7570	10040	5420	7730	7629.03	12.13	0	-78727	7883	7806	7743	7666	7603	7775	7635	1996	2310	1000	5410	10	1	199603453	15170	6.57	0.84	12	0.59	1156.00	9099.00	14690	20230725	-48.26	6620	20231101	14.80	8900	-14.61	20240205	6900	10.14	20240124	14690	-48.26	20230725	6620	14.80	20231101	2.08	N	042670	1000	1996 억	24217747	N	N	1528	N	N
13	20240627	130505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7620	-110	5	-1.42	6129937020	801810	54.07	7680	7700	7610	10040	5420	7730	7645.09	12.13	0	-89205	7883	7806	7743	7666	7603	7775	7635	1996	2310	1000	5410	10	1	199603453	15210	6.59	0.84	12	0.40	1156.00	9099.00	14690	20230725	-48.13	6620	20231101	15.11	8900	-14.38	20240205	6900	10.43	20240124	14690	-48.13	20230725	6620	15.11	20231101	2.08	N	042670	1000	1996 억	24217747	N	N	1528	N	N
14	20240627	120507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7620	-110	5	-1.42	5368449820	701873	47.33	7680	7700	7610	10040	5420	7730	7648.72	12.13	0	-90594	7883	7806	7743	7666	7603	7775	7635	1996	2310	1000	5410	10	1	199603453	15210	6.59	0.84	12	0.35	1156.00	9099.00	14690	20230725	-48.13	6620	20231101	15.11	8900	-14.38	20240205	6900	10.43	20240124	14690	-48.13	20230725	6620	15.11	20231101	2.08	N	042670	1000	1996 억	24217747	N	N	1528	N	N
15	20240627	110507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7650	-80	5	-1.03	3779337060	493530	33.28	7680	7700	7620	10040	5420	7730	7657.73	12.13	0	-86875	7883	7806	7743	7666	7603	7775	7635	1996	2310	1000	5410	10	1	199603453	15270	6.62	0.84	12	0.25	1156.00	9099.00	14690	20230725	-47.92	6620	20231101	15.56	8900	-14.04	20240205	6900	10.87	20240124	14690	-47.92	20230725	6620	15.56	20231101	2.08	N	042670	1000	1996 억	24217747	N	N	1528	N	N
16	20240627	100506	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7660	-70	5	-0.91	2338487600	305311	20.59	7680	7700	7620	10040	5420	7730	7659.30	12.13	0	-118461	7883	7806	7743	7666	7603	7775	7635	1996	2310	1000	5410	10	1	199603453	15290	6.63	0.84	12	0.15	1156.00	9099.00	14690	20230725	-47.86	6620	20231101	15.71	8900	-13.93	20240205	6900	11.01	20240124	14690	-47.86	20230725	6620	15.71	20231101	2.08	N	042670	1000	1996 억	24217747	N	N	1528	N	N
17	20240627	090506	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7660	-70	5	-0.91	837300380	109327	7.37	7680	7700	7620	10040	5420	7730	7658.50	12.13	0	-71168	7883	7806	7743	7666	7603	7775	7635	1996	2310	1000	5410	10	1	199603453	15290	6.63	0.84	12	0.05	1156.00	9099.00	14690	20230725	-47.86	6620	20231101	15.71	8900	-13.93	20240205	6900	11.01	20240124	14690	-47.86	20230725	6620	15.71	20231101	2.08	N	042670	1000	1996 억	24217747	N	N	1528	N	N
18	20240626	160504	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7730	-120	5	-1.53	11371422310	1471160	211.32	7810	7820	7680	10200	5500	7850	7729.56	12.25	0	-256163	7923	7886	7843	7806	7763	7865	7785	1996	2350	1000	5490	10	1	199603453	15429	6.69	0.85	12	0.74	1156.00	9099.00	14690	20230725	-47.38	6620	20231101	16.77	8900	-13.15	20240205	6900	12.03	20240124	14690	-47.38	20230725	6620	16.77	20231101	2.06	N	042670	1000	1996 억	24445217	N	N	1528	N	N
19	20240626	150505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7700	-150	5	-1.91	10972697530	1419473	203.89	7810	7820	7680	10200	5500	7850	7730.12	12.25	0	-251186	7923	7886	7843	7806	7763	7865	7785	1996	2350	1000	5490	10	1	199603453	15369	6.66	0.85	12	0.71	1156.00	9099.00	14690	20230725	-47.58	6620	20231101	16.31	8900	-13.48	20240205	6900	11.59	20240124	14690	-47.58	20230725	6620	16.31	20231101	2.06	N	042670	1000	1996 억	24445217	N	N	132	N	N
20	20240626	140505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7690	-160	5	-2.04	9466119690	1223709	175.78	7810	7820	7690	10200	5500	7850	7735.60	12.25	0	-258968	7923	7886	7843	7806	7763	7865	7785	1996	2350	1000	5490	10	1	199603453	15350	6.65	0.85	12	0.61	1156.00	9099.00	14690	20230725	-47.65	6620	20231101	16.16	8900	-13.60	20240205	6900	11.45	20240124	14690	-47.65	20230725	6620	16.16	20231101	2.06	N	042670	1000	1996 억	24445217	N	N	132	N	N
21	20240626	130507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7710	-140	5	-1.78	7781323870	1005247	144.39	7810	7820	7700	10200	5500	7850	7740.71	12.25	0	-224196	7923	7886	7843	7806	7763	7865	7785	1996	2350	1000	5490	10	1	199603453	15389	6.67	0.85	12	0.50	1156.00	9099.00	14690	20230725	-47.52	6620	20231101	16.47	8900	-13.37	20240205	6900	11.74	20240124	14690	-47.52	20230725	6620	16.47	20231101	2.06	N	042670	1000	1996 억	24445217	N	N	132	N	N
22	20240626	120505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7710	-140	5	-1.78	6342193290	818588	117.58	7810	7820	7710	10200	5500	7850	7747.72	12.25	0	-201958	7923	7886	7843	7806	7763	7865	7785	1996	2350	1000	5490	10	1	199603453	15389	6.67	0.85	12	0.41	1156.00	9099.00	14690	20230725	-47.52	6620	20231101	16.47	8900	-13.37	20240205	6900	11.74	20240124	14690	-47.52	20230725	6620	16.47	20231101	2.06	N	042670	1000	1996 억	24445217	N	N	132	N	N
23	20240626	110505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7730	-120	5	-1.53	4871607100	628071	90.22	7810	7820	7710	10200	5500	7850	7756.46	12.25	0	-167407	7923	7886	7843	7806	7763	7865	7785	1996	2350	1000	5490	10	1	199603453	15429	6.69	0.85	12	0.31	1156.00	9099.00	14690	20230725	-47.38	6620	20231101	16.77	8900	-13.15	20240205	6900	12.03	20240124	14690	-47.38	20230725	6620	16.77	20231101	2.06	N	042670	1000	1996 억	24445217	N	N	132	N	N
24	20240626	100505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7780	-70	5	-0.89	2394513170	308171	44.27	7810	7820	7730	10200	5500	7850	7770.08	12.25	0	-75988	7923	7886	7843	7806	7763	7865	7785	1996	2350	1000	5490	10	1	199603453	15529	6.73	0.86	12	0.15	1156.00	9099.00	14690	20230725	-47.04	6620	20231101	17.52	8900	-12.58	20240205	6900	12.75	20240124	14690	-47.04	20230725	6620	17.52	20231101	2.06	N	042670	1000	1996 억	24445217	N	N	132	N	N
25	20240626	090505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7750	-100	5	-1.27	555004610	71313	10.24	7810	7820	7740	10200	5500	7850	7782.66	12.25	0	-45198	7923	7886	7843	7806	7763	7865	7785	1996	2350	1000	5490	10	1	199603453	15469	6.70	0.85	12	0.04	1156.00	9099.00	14690	20230725	-47.24	6620	20231101	17.07	8900	-12.92	20240205	6900	12.32	20240124	14690	-47.24	20230725	6620	17.07	20231101	2.06	N	042670	1000	1996 억	24445217	N	N	132	N	N
26	20240625	160504	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7850	30	2	0.38	5374351570	685566	55.60	7860	7880	7800	10160	5480	7820	7839.14	12.20	17425	92696	8126	7972	7886	7732	7646	7930	7690	1996	2340	1000	5470	10	1	199603453	15669	6.79	0.86	12	0.34	1156.00	9099.00	14690	20230725	-46.56	6620	20231101	18.58	8900	-11.80	20240205	6900	13.77	20240124	14690	-46.56	20230725	6620	18.58	20231101	2.02	N	042670	1000	1996 억	24352782	N	N	132	N	N
27	20240625	150505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7840	20	2	0.26	4851569660	618953	50.20	7860	7880	7800	10160	5480	7820	7838.35	12.20	17425	87913	8126	7972	7886	7732	7646	7930	7690	1996	2340	1000	5470	10	1	199603453	15649	6.78	0.86	12	0.31	1156.00	9099.00	14690	20230725	-46.63	6620	20231101	18.43	8900	-11.91	20240205	6900	13.62	20240124	14690	-46.63	20230725	6620	18.43	20231101	2.02	N	042670	1000	1996 억	24352782	N	N	8	N	N
28	20240625	140504	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7840	20	2	0.26	4244036720	541488	43.91	7860	7880	7800	10160	5480	7820	7837.73	12.20	17425	58852	8126	7972	7886	7732	7646	7930	7690	1996	2340	1000	5470	10	1	199603453	15649	6.78	0.86	12	0.27	1156.00	9099.00	14690	20230725	-46.63	6620	20231101	18.43	8900	-11.91	20240205	6900	13.62	20240124	14690	-46.63	20230725	6620	18.43	20231101	2.02	N	042670	1000	1996 억	24352782	N	N	8	N	N
29	20240625	130505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7830	10	2	0.13	3688591390	470622	38.17	7860	7880	7800	10160	5480	7820	7837.70	12.20	17425	49486	8126	7972	7886	7732	7646	7930	7690	1996	2340	1000	5470	10	1	199603453	15629	6.77	0.86	12	0.24	1156.00	9099.00	14690	20230725	-46.70	6620	20231101	18.28	8900	-12.02	20240205	6900	13.48	20240124	14690	-46.70	20230725	6620	18.28	20231101	2.02	N	042670	1000	1996 억	24352782	N	N	8	N	N
30	20240625	120507	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7830	10	2	0.13	3068038640	391343	31.74	7860	7880	7800	10160	5480	7820	7839.77	12.20	17425	49858	8126	7972	7886	7732	7646	7930	7690	1996	2340	1000	5470	10	1	199603453	15629	6.77	0.86	12	0.20	1156.00	9099.00	14690	20230725	-46.70	6620	20231101	18.28	8900	-12.02	20240205	6900	13.48	20240124	14690	-46.70	20230725	6620	18.28	20231101	2.02	N	042670	1000	1996 억	24352782	N	N	8	N	N
31	20240625	110508	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7830	10	2	0.13	2621170650	334382	27.12	7860	7880	7800	10160	5480	7820	7838.86	12.20	17425	42882	8126	7972	7886	7732	7646	7930	7690	1996	2340	1000	5470	10	1	199603453	15629	6.77	0.86	12	0.17	1156.00	9099.00	14690	20230725	-46.70	6620	20231101	18.28	8900	-12.02	20240205	6900	13.48	20240124	14690	-46.70	20230725	6620	18.28	20231101	2.02	N	042670	1000	1996 억	24352782	N	N	8	N	N
32	20240625	100504	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7860	40	2	0.51	1911029800	243730	19.77	7860	7880	7800	10160	5480	7820	7840.77	12.20	17425	39582	8126	7972	7886	7732	7646	7930	7690	1996	2340	1000	5470	10	1	199603453	15689	6.80	0.86	12	0.12	1156.00	9099.00	14690	20230725	-46.49	6620	20231101	18.73	8900	-11.69	20240205	6900	13.91	20240124	14690	-46.49	20230725	6620	18.73	20231101	2.02	N	042670	1000	1996 억	24352782	N	N	8	N	N
33	20240625	090504	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7860	40	2	0.51	286992420	36530	2.96	7860	7880	7840	10160	5480	7820	7856.45	12.20	17425	23924	8126	7972	7886	7732	7646	7930	7690	1996	2340	1000	5470	10	1	199603453	15689	6.80	0.86	12	0.02	1156.00	9099.00	14690	20230725	-46.49	6620	20231101	18.73	8900	-11.69	20240205	6900	13.91	20240124	14690	-46.49	20230725	6620	18.73	20231101	2.02	N	042670	1000	1996 억	24352782	N	N	8	N	N
34	20240624	160502	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7820	-180	5	-2.25	9646773900	1226172	94.82	8040	8040	7800	10400	5600	8000	7867.51	12.30	0	-221161	8280	8140	8040	7900	7800	8090	7850	1996	2400	1000	5600	10	1	199603453	15609	6.76	0.86	12	0.61	1156.00	9099.00	14690	20230725	-46.77	6620	20231101	18.13	8900	-12.13	20240205	6900	13.33	20240124	14690	-46.77	20230725	6620	18.13	20231101	2.07	N	042670	1000	1996 억	24550854	N	N	8	N	N
35	20240624	150503	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7830	-170	5	-2.12	9149244760	1162573	89.90	8040	8040	7800	10400	5600	8000	7869.82	12.30	0	-198019	8280	8140	8040	7900	7800	8090	7850	1996	2400	1000	5600	10	1	199603453	15629	6.77	0.86	12	0.58	1156.00	9099.00	14690	20230725	-46.70	6620	20231101	18.28	8900	-12.02	20240205	6900	13.48	20240124	14690	-46.70	20230725	6620	18.28	20231101	2.07	N	042670	1000	1996 억	24550854	N	N	166	N	N
36	20240624	140504	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7820	-180	5	-2.25	7461078790	946762	73.22	8040	8040	7800	10400	5600	8000	7880.62	12.30	0	-154991	8280	8140	8040	7900	7800	8090	7850	1996	2400	1000	5600	10	1	199603453	15609	6.76	0.86	12	0.47	1156.00	9099.00	14690	20230725	-46.77	6620	20231101	18.13	8900	-12.13	20240205	6900	13.33	20240124	14690	-46.77	20230725	6620	18.13	20231101	2.07	N	042670	1000	1996 억	24550854	N	N	166	N	N
37	20240624	130502	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7870	-130	5	-1.62	5537096010	701366	54.24	8040	8040	7810	10400	5600	8000	7894.73	12.30	0	-139849	8280	8140	8040	7900	7800	8090	7850	1996	2400	1000	5600	10	1	199603453	15709	6.81	0.86	12	0.35	1156.00	9099.00	14690	20230725	-46.43	6620	20231101	18.88	8900	-11.57	20240205	6900	14.06	20240124	14690	-46.43	20230725	6620	18.88	20231101	2.07	N	042670	1000	1996 억	24550854	N	N	166	N	N
38	20240624	120503	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7850	-150	5	-1.88	4738569330	599829	46.39	8040	8040	7810	10400	5600	8000	7899.86	12.30	0	-144073	8280	8140	8040	7900	7800	8090	7850	1996	2400	1000	5600	10	1	199603453	15669	6.79	0.86	12	0.30	1156.00	9099.00	14690	20230725	-46.56	6620	20231101	18.58	8900	-11.80	20240205	6900	13.77	20240124	14690	-46.56	20230725	6620	18.58	20231101	2.07	N	042670	1000	1996 억	24550854	N	N	166	N	N
39	20240624	110505	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7840	-160	5	-2.00	4223063310	534124	41.31	8040	8040	7810	10400	5600	8000	7906.52	12.30	0	-124804	8280	8140	8040	7900	7800	8090	7850	1996	2400	1000	5600	10	1	199603453	15649	6.78	0.86	12	0.27	1156.00	9099.00	14690	20230725	-46.63	6620	20231101	18.43	8900	-11.91	20240205	6900	13.62	20240124	14690	-46.63	20230725	6620	18.43	20231101	2.07	N	042670	1000	1996 억	24550854	N	N	166	N	N
40	20240624	100503	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7930	-70	5	-0.88	2086134820	262480	20.30	8040	8040	7910	10400	5600	8000	7947.78	12.30	0	-15390	8280	8140	8040	7900	7800	8090	7850	1996	2400	1000	5600	10	1	199603453	15829	6.86	0.87	12	0.13	1156.00	9099.00	14690	20230725	-46.02	6620	20231101	19.79	8900	-10.90	20240205	6900	14.93	20240124	14690	-46.02	20230725	6620	19.79	20231101	2.07	N	042670	1000	1996 억	24550854	N	N	166	N	N
41	20240624	090503	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7960	-40	5	-0.50	254860930	31943	2.47	8040	8040	7930	10400	5600	8000	7978.60	12.30	0	-13774	8280	8140	8040	7900	7800	8090	7850	1996	2400	1000	5600	10	1	199603453	15888	6.89	0.87	12	0.02	1156.00	9099.00	14690	20230725	-45.81	6620	20231101	20.24	8900	-10.56	20240205	6900	15.36	20240124	14690	-45.81	20230725	6620	20.24	20231101	2.07	N	042670	1000	1996 억	24550854	N	N	166	N	N
42	20240621	160448	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8000	-70	5	-0.87	10325886120	1286018	113.44	8100	8180	7940	10490	5650	8070	8029.36	12.39	0	-198281	8216	8142	8086	8012	7956	8180	8050	1996	2420	1000	5640	10	1	199603453	15968	6.92	0.88	12	0.64	1156.00	9099.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	2.06	N	042670	1000	1996 억	24739638	N	N	166	N	N
43	20240621	150447	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7970	-100	5	-1.24	8965059170	1115475	98.40	8100	8180	7940	10490	5650	8070	8036.99	12.39	0	-206180	8216	8142	8086	8012	7956	8180	8050	1996	2420	1000	5640	10	1	199603453	15908	6.89	0.88	12	0.56	1156.00	9099.00	14690	20230725	-45.75	6620	20231101	20.39	8900	-10.45	20240205	6900	15.51	20240124	14690	-45.75	20230725	6620	20.39	20231101	2.06	N	042670	1000	1996 억	24739638	N	N	90	N	N
44	20240621	140448	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7950	-120	5	-1.49	8235791540	1024002	90.33	8100	8180	7940	10490	5650	8070	8042.75	12.39	0	-195298	8216	8142	8086	8012	7956	8180	8050	1996	2420	1000	5640	10	1	199603453	15868	6.88	0.87	12	0.51	1156.00	9099.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.06	N	042670	1000	1996 억	24739638	N	N	90	N	N
45	20240621	130449	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8000	-70	5	-0.87	6591550130	817543	72.12	8100	8180	7970	10490	5650	8070	8062.63	12.39	0	-162017	8216	8142	8086	8012	7956	8180	8050	1996	2420	1000	5640	10	1	199603453	15968	6.92	0.88	12	0.41	1156.00	9099.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	2.06	N	042670	1000	1996 억	24739638	N	N	90	N	N
46	20240621	120450	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7990	-80	5	-0.99	6050350760	749748	66.14	8100	8180	7970	10490	5650	8070	8069.85	12.39	0	-148645	8216	8142	8086	8012	7956	8180	8050	1996	2420	1000	5640	10	1	199603453	15948	6.91	0.88	12	0.38	1156.00	9099.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.06	N	042670	1000	1996 억	24739638	N	N	90	N	N
47	20240621	110449	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8000	-70	5	-0.87	5097484990	630544	55.62	8100	8180	8000	10490	5650	8070	8084.27	12.39	0	-96246	8216	8142	8086	8012	7956	8180	8050	1996	2420	1000	5640	10	1	199603453	15968	6.92	0.88	12	0.32	1156.00	9099.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	2.06	N	042670	1000	1996 억	24739638	N	N	90	N	N
48	20240621	100447	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8060	-10	5	-0.12	3862476510	476768	42.06	8100	8180	8010	10490	5650	8070	8101.38	12.39	0	-14788	8216	8142	8086	8012	7956	8180	8050	1996	2420	1000	5640	10	1	199603453	16088	6.97	0.89	12	0.24	1156.00	9099.00	14690	20230725	-45.13	6620	20231101	21.75	8900	-9.44	20240205	6900	16.81	20240124	14690	-45.13	20230725	6620	21.75	20231101	2.06	N	042670	1000	1996 억	24739638	N	N	90	N	N
49	20240621	090450	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8110	40	2	0.50	213225700	26314	2.32	8100	8120	8090	10490	5650	8070	8103.15	12.39	0	-1857	8216	8142	8086	8012	7956	8180	8050	1996	2420	1000	5640	10	1	199603453	16188	7.02	0.89	12	0.01	1156.00	9099.00	14690	20230725	-44.79	6620	20231101	22.51	8900	-8.88	20240205	6900	17.54	20240124	14690	-44.79	20230725	6620	22.51	20231101	2.06	N	042670	1000	1996 억	24739638	N	N	90	N	N
50	20240620	160447	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8070	80	2	1.00	9120591290	1127354	93.62	8050	8160	8030	10380	5600	7990	8090.35	12.36	0	58352	8170	8080	7990	7900	7810	8035	7855	1996	2390	1000	5590	10	1	199603453	16108	6.98	0.89	12	0.56	1156.00	9099.00	14690	20230725	-45.06	6620	20231101	21.90	8900	-9.33	20240205	6900	16.96	20240124	14690	-45.06	20230725	6620	21.90	20231101	2.05	N	042670	1000	1996 억	24668435	N	N	90	N	N
51	20240620	150447	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8070	80	2	1.00	8405788040	1038823	86.27	8050	8160	8030	10380	5600	7990	8091.65	12.36	0	60090	8170	8080	7990	7900	7810	8035	7855	1996	2390	1000	5590	10	1	199603453	16108	6.98	0.89	12	0.52	1156.00	9099.00	14690	20230725	-45.06	6620	20231101	21.90	8900	-9.33	20240205	6900	16.96	20240124	14690	-45.06	20230725	6620	21.90	20231101	2.05	N	042670	1000	1996 억	24668435	N	N	3879	N	N
52	20240620	140446	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8080	90	2	1.13	7448736640	920276	76.42	8050	8160	8030	10380	5600	7990	8094.02	12.36	0	54123	8170	8080	7990	7900	7810	8035	7855	1996	2390	1000	5590	10	1	199603453	16128	6.99	0.89	12	0.46	1156.00	9099.00	14690	20230725	-45.00	6620	20231101	22.05	8900	-9.21	20240205	6900	17.10	20240124	14690	-45.00	20230725	6620	22.05	20231101	2.05	N	042670	1000	1996 억	24668435	N	N	3879	N	N
53	20240620	130447	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8080	90	2	1.13	6656028460	822223	68.28	8050	8160	8030	10380	5600	7990	8095.16	12.36	0	68899	8170	8080	7990	7900	7810	8035	7855	1996	2390	1000	5590	10	1	199603453	16128	6.99	0.89	12	0.41	1156.00	9099.00	14690	20230725	-45.00	6620	20231101	22.05	8900	-9.21	20240205	6900	17.10	20240124	14690	-45.00	20230725	6620	22.05	20231101	2.05	N	042670	1000	1996 억	24668435	N	N	3879	N	N
54	20240620	120446	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8090	100	2	1.25	6015559430	743020	61.70	8050	8160	8030	10380	5600	7990	8096.09	12.36	0	70544	8170	8080	7990	7900	7810	8035	7855	1996	2390	1000	5590	10	1	199603453	16148	7.00	0.89	12	0.37	1156.00	9099.00	14690	20230725	-44.93	6620	20231101	22.21	8900	-9.10	20240205	6900	17.25	20240124	14690	-44.93	20230725	6620	22.21	20231101	2.05	N	042670	1000	1996 억	24668435	N	N	3879	N	N
55	20240620	110448	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8080	90	2	1.13	5048147440	623446	51.77	8050	8160	8030	10380	5600	7990	8097.17	12.36	0	66297	8170	8080	7990	7900	7810	8035	7855	1996	2390	1000	5590	10	1	199603453	16128	6.99	0.89	12	0.31	1156.00	9099.00	14690	20230725	-45.00	6620	20231101	22.05	8900	-9.21	20240205	6900	17.10	20240124	14690	-45.00	20230725	6620	22.05	20231101	2.05	N	042670	1000	1996 억	24668435	N	N	3879	N	N
56	20240620	100448	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8130	140	2	1.75	3869735170	477888	39.68	8050	8160	8030	10380	5600	7990	8097.58	12.36	0	64868	8170	8080	7990	7900	7810	8035	7855	1996	2390	1000	5590	10	1	199603453	16228	7.03	0.89	12	0.24	1156.00	9099.00	14690	20230725	-44.66	6620	20231101	22.81	8900	-8.65	20240205	6900	17.83	20240124	14690	-44.66	20230725	6620	22.81	20231101	2.05	N	042670	1000	1996 억	24668435	N	N	3879	N	N
57	20240620	090453	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8110	120	2	1.50	845139060	104479	8.68	8050	8120	8040	10380	5600	7990	8089.08	12.36	0	42717	8170	8080	7990	7900	7810	8035	7855	1996	2390	1000	5590	10	1	199603453	16188	7.02	0.89	12	0.05	1156.00	9099.00	14690	20230725	-44.79	6620	20231101	22.51	8900	-8.88	20240205	6900	17.54	20240124	14690	-44.79	20230725	6620	22.51	20231101	2.05	N	042670	1000	1996 억	24668435	N	N	3879	N	N
58	20240619	160446	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7990	-30	5	-0.37	9542478130	1194605	124.70	8080	8080	7900	10420	5620	8020	7987.98	12.33	0	75006	8146	8082	7996	7932	7846	8115	7965	1996	2400	1000	5610	10	1	199603453	15948	6.91	0.88	12	0.60	1156.00	9099.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.02	N	042670	1000	1996 억	24606656	N	N	3879	N	N
59	20240619	150444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7990	-30	5	-0.37	8898079060	1113965	116.29	8080	8080	7900	10420	5620	8020	7987.75	12.33	0	61642	8146	8082	7996	7932	7846	8115	7965	1996	2400	1000	5610	10	1	199603453	15948	6.91	0.88	12	0.56	1156.00	9099.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.02	N	042670	1000	1996 억	24606656	N	N	2213	N	N
60	20240619	140448	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	0	3	0.00	7777377970	974024	101.68	8080	8080	7900	10420	5620	8020	7984.79	12.33	0	75754	8146	8082	7996	7932	7846	8115	7965	1996	2400	1000	5610	10	1	199603453	16008	6.94	0.88	12	0.49	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	2.02	N	042670	1000	1996 억	24606656	N	N	2213	N	N
61	20240619	130445	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8040	20	2	0.25	6847616820	858147	89.58	8080	8080	7900	10420	5620	8020	7979.54	12.33	0	48556	8146	8082	7996	7932	7846	8115	7965	1996	2400	1000	5610	10	1	199603453	16048	6.96	0.88	12	0.43	1156.00	9099.00	14690	20230725	-45.27	6620	20231101	21.45	8900	-9.66	20240205	6900	16.52	20240124	14690	-45.27	20230725	6620	21.45	20231101	2.02	N	042670	1000	1996 억	24606656	N	N	2213	N	N
62	20240619	120444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8000	-20	5	-0.25	5617650780	704887	73.58	8080	8080	7900	10420	5620	8020	7969.58	12.33	0	16314	8146	8082	7996	7932	7846	8115	7965	1996	2400	1000	5610	10	1	199603453	15968	6.92	0.88	12	0.35	1156.00	9099.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	2.02	N	042670	1000	1996 억	24606656	N	N	2213	N	N
63	20240619	110446	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7990	-30	5	-0.37	4492795250	564372	58.91	8080	8080	7900	10420	5620	8020	7960.70	12.33	0	-32640	8146	8082	7996	7932	7846	8115	7965	1996	2400	1000	5610	10	1	199603453	15948	6.91	0.88	12	0.28	1156.00	9099.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.02	N	042670	1000	1996 억	24606656	N	N	2213	N	N
64	20240619	100447	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7920	-100	5	-1.25	3095752660	388386	40.54	8080	8080	7900	10420	5620	8020	7970.81	12.33	0	-33443	8146	8082	7996	7932	7846	8115	7965	1996	2400	1000	5610	10	1	199603453	15809	6.85	0.87	12	0.19	1156.00	9099.00	14690	20230725	-46.09	6620	20231101	19.64	8900	-11.01	20240205	6900	14.78	20240124	14690	-46.09	20230725	6620	19.64	20231101	2.02	N	042670	1000	1996 억	24606656	N	N	2213	N	N
65	20240619	090452	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8040	20	2	0.25	334957110	41637	4.35	8080	8080	8020	10420	5620	8020	8044.70	12.33	0	10269	8146	8082	7996	7932	7846	8115	7965	1996	2400	1000	5610	10	1	199603453	16048	6.96	0.88	12	0.02	1156.00	9099.00	14690	20230725	-45.27	6620	20231101	21.45	8900	-9.66	20240205	6900	16.52	20240124	14690	-45.27	20230725	6620	21.45	20231101	2.02	N	042670	1000	1996 억	24606656	N	N	2213	N	N
66	20240618	160443	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	90	2	1.13	7630574420	953407	110.10	7940	8060	7910	10300	5560	7930	8003.39	12.31	0	3130	8036	7982	7936	7882	7836	7980	7880	1996	2370	1000	5550	10	1	199603453	16008	6.94	0.88	12	0.48	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	2.05	N	042670	1000	1996 억	24572451	N	N	2213	N	N
67	20240618	150440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	90	2	1.13	7051102560	881101	101.75	7940	8060	7910	10300	5560	7930	8002.60	12.31	0	19542	8036	7982	7936	7882	7836	7980	7880	1996	2370	1000	5550	10	1	199603453	16008	6.94	0.88	12	0.44	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	2.05	N	042670	1000	1996 억	24572451	N	N	859	N	N
68	20240618	140442	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	90	2	1.13	5931326420	741353	85.62	7940	8060	7910	10300	5560	7930	8000.68	12.31	0	50785	8036	7982	7936	7882	7836	7980	7880	1996	2370	1000	5550	10	1	199603453	16008	6.94	0.88	12	0.37	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	2.05	N	042670	1000	1996 억	24572451	N	N	859	N	N
69	20240618	130445	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8060	130	2	1.64	5042041800	630811	72.85	7940	8060	7910	10300	5560	7930	7992.95	12.31	0	67620	8036	7982	7936	7882	7836	7980	7880	1996	2370	1000	5550	10	1	199603453	16088	6.97	0.89	12	0.32	1156.00	9099.00	14690	20230725	-45.13	6620	20231101	21.75	8900	-9.44	20240205	6900	16.81	20240124	14690	-45.13	20230725	6620	21.75	20231101	2.05	N	042670	1000	1996 억	24572451	N	N	859	N	N
70	20240618	120445	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	90	2	1.13	3766683110	472054	54.52	7940	8030	7910	10300	5560	7930	7979.35	12.31	0	27536	8036	7982	7936	7882	7836	7980	7880	1996	2370	1000	5550	10	1	199603453	16008	6.94	0.88	12	0.24	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	2.05	N	042670	1000	1996 억	24572451	N	N	859	N	N
71	20240618	110443	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8010	80	2	1.01	3178489270	398589	46.03	7940	8030	7910	10300	5560	7930	7974.35	12.31	0	24757	8036	7982	7936	7882	7836	7980	7880	1996	2370	1000	5550	10	1	199603453	15988	6.93	0.88	12	0.20	1156.00	9099.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.05	N	042670	1000	1996 억	24572451	N	N	859	N	N
72	20240618	100444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7980	50	2	0.63	1812987670	228019	26.33	7940	8000	7910	10300	5560	7930	7951.04	12.31	0	1389	8036	7982	7936	7882	7836	7980	7880	1996	2370	1000	5550	10	1	199603453	15928	6.90	0.88	12	0.11	1156.00	9099.00	14690	20230725	-45.68	6620	20231101	20.54	8900	-10.34	20240205	6900	15.65	20240124	14690	-45.68	20230725	6620	20.54	20231101	2.05	N	042670	1000	1996 억	24572451	N	N	859	N	N
73	20240618	090448	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7940	10	2	0.13	266818070	33634	3.88	7940	7950	7910	10300	5560	7930	7932.99	12.31	0	-19468	8036	7982	7936	7882	7836	7980	7880	1996	2370	1000	5550	10	1	199603453	15849	6.87	0.87	12	0.02	1156.00	9099.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.05	N	042670	1000	1996 억	24572451	N	N	859	N	N
74	20240617	160440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7930	-20	5	-0.25	6824186660	860223	70.86	7930	7990	7890	10330	5570	7950	7933.05	12.33	0	-47687	8116	8032	7936	7852	7756	8040	7860	1996	2380	1000	5560	10	1	199603453	15829	6.86	0.87	12	0.43	1156.00	9099.00	14690	20230725	-46.02	6620	20231101	19.79	8900	-10.90	20240205	6900	14.93	20240124	14690	-46.02	20230725	6620	19.79	20231101	2.06	N	042670	1000	1996 억	24613128	N	N	859	N	N
75	20240617	150444	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7910	-40	5	-0.50	6343360130	799462	65.85	7930	7990	7890	10330	5570	7950	7934.53	12.33	0	-29284	8116	8032	7936	7852	7756	8040	7860	1996	2380	1000	5560	10	1	199603453	15789	6.84	0.87	12	0.40	1156.00	9099.00	14690	20230725	-46.15	6620	20231101	19.49	8900	-11.12	20240205	6900	14.64	20240124	14690	-46.15	20230725	6620	19.49	20231101	2.06	N	042670	1000	1996 억	24613128	N	N	12020	N	N
76	20240617	140438	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7910	-40	5	-0.50	5179346670	652197	53.72	7930	7990	7890	10330	5570	7950	7941.38	12.33	0	1393	8116	8032	7936	7852	7756	8040	7860	1996	2380	1000	5560	10	1	199603453	15789	6.84	0.87	12	0.33	1156.00	9099.00	14690	20230725	-46.15	6620	20231101	19.49	8900	-11.12	20240205	6900	14.64	20240124	14690	-46.15	20230725	6620	19.49	20231101	2.06	N	042670	1000	1996 억	24613128	N	N	12020	N	N
77	20240617	130439	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7910	-40	5	-0.50	4749247230	597884	49.25	7930	7990	7890	10330	5570	7950	7943.42	12.33	0	15000	8116	8032	7936	7852	7756	8040	7860	1996	2380	1000	5560	10	1	199603453	15789	6.84	0.87	12	0.30	1156.00	9099.00	14690	20230725	-46.15	6620	20231101	19.49	8900	-11.12	20240205	6900	14.64	20240124	14690	-46.15	20230725	6620	19.49	20231101	2.06	N	042670	1000	1996 억	24613128	N	N	12020	N	N
78	20240617	120439	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7940	-10	5	-0.13	3474551510	436839	35.98	7930	7990	7920	10330	5570	7950	7953.85	12.33	0	50299	8116	8032	7936	7852	7756	8040	7860	1996	2380	1000	5560	10	1	199603453	15849	6.87	0.87	12	0.22	1156.00	9099.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.06	N	042670	1000	1996 억	24613128	N	N	12020	N	N
79	20240617	110437	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7980	30	2	0.38	2198274090	276244	22.75	7930	7990	7920	10330	5570	7950	7957.73	12.33	0	-14881	8116	8032	7936	7852	7756	8040	7860	1996	2380	1000	5560	10	1	199603453	15928	6.90	0.88	12	0.14	1156.00	9099.00	14690	20230725	-45.68	6620	20231101	20.54	8900	-10.34	20240205	6900	15.65	20240124	14690	-45.68	20230725	6620	20.54	20231101	2.06	N	042670	1000	1996 억	24613128	N	N	12020	N	N
80	20240617	100438	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7950	0	3	0.00	1275860190	160276	13.20	7930	7990	7930	10330	5570	7950	7960.40	12.33	0	-20205	8116	8032	7936	7852	7756	8040	7860	1996	2380	1000	5560	10	1	199603453	15868	6.88	0.87	12	0.08	1156.00	9099.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.06	N	042670	1000	1996 억	24613128	N	N	12020	N	N
81	20240617	090440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7970	20	2	0.25	154412200	19431	1.60	7930	7990	7930	10330	5570	7950	7946.68	12.33	0	-3607	8116	8032	7936	7852	7756	8040	7860	1996	2380	1000	5560	10	1	199603453	15908	6.89	0.88	12	0.01	1156.00	9099.00	14690	20230725	-45.75	6620	20231101	20.39	8900	-10.45	20240205	6900	15.51	20240124	14690	-45.75	20230725	6620	20.39	20231101	2.06	N	042670	1000	1996 억	24613128	N	N	12020	N	N
82	20240614	160403	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7950	10	2	0.13	9571664790	1205312	73.01	7950	8020	7840	10320	5560	7940	7941.23	12.38	0	4431	8080	8010	7970	7900	7860	7990	7880	1996	2380	1000	5550	10	1	199603453	15868	6.88	0.87	12	0.60	1156.00	9099.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.04	N	042670	1000	1996 억	24704749	N	N	6722	N	N
83	20240614	150404	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8000	60	2	0.76	8355916260	1052772	63.77	7950	8010	7840	10320	5560	7940	7937.06	12.38	0	7572	8080	8010	7970	7900	7860	7990	7880	1996	2380	1000	5550	10	1	199603453	15968	6.92	0.88	12	0.53	1156.00	9099.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	2.04	N	042670	1000	1996 억	24704749	N	N	53382	N	N
84	20240614	140403	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7930	-10	5	-0.13	5948666160	750881	45.48	7950	7990	7840	10320	5560	7940	7922.25	12.38	0	-117957	8080	8010	7970	7900	7860	7990	7880	1996	2380	1000	5550	10	1	199603453	15829	6.86	0.87	12	0.38	1156.00	9099.00	14690	20230725	-46.02	6620	20231101	19.79	8900	-10.90	20240205	6900	14.93	20240124	14690	-46.02	20230725	6620	19.79	20231101	2.04	N	042670	1000	1996 억	24704749	N	N	53382	N	N
85	20240614	130403	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7930	-10	5	-0.13	5138429370	648736	39.29	7950	7990	7840	10320	5560	7940	7920.68	12.38	0	-131825	8080	8010	7970	7900	7860	7990	7880	1996	2380	1000	5550	10	1	199603453	15829	6.86	0.87	12	0.33	1156.00	9099.00	14690	20230725	-46.02	6620	20231101	19.79	8900	-10.90	20240205	6900	14.93	20240124	14690	-46.02	20230725	6620	19.79	20231101	2.04	N	042670	1000	1996 억	24704749	N	N	53382	N	N
86	20240614	120406	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7940	0	3	0.00	4601277580	580984	35.19	7950	7990	7840	10320	5560	7940	7919.80	12.38	0	-112068	8080	8010	7970	7900	7860	7990	7880	1996	2380	1000	5550	10	1	199603453	15849	6.87	0.87	12	0.29	1156.00	9099.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.04	N	042670	1000	1996 억	24704749	N	N	53382	N	N
87	20240614	110431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7890	-50	5	-0.63	3905209950	493026	29.86	7950	7990	7840	10320	5560	7940	7920.90	12.38	0	-92729	8080	8010	7970	7900	7860	7990	7880	1996	2380	1000	5550	10	1	199603453	15749	6.83	0.87	12	0.25	1156.00	9099.00	14690	20230725	-46.29	6620	20231101	19.18	8900	-11.35	20240205	6900	14.35	20240124	14690	-46.29	20230725	6620	19.18	20231101	2.04	N	042670	1000	1996 억	24704749	N	N	53382	N	N
88	20240614	100431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7950	10	2	0.13	2155001490	271425	16.44	7950	7990	7880	10320	5560	7940	7939.58	12.38	0	-24832	8080	8010	7970	7900	7860	7990	7880	1996	2380	1000	5550	10	1	199603453	15868	6.88	0.87	12	0.14	1156.00	9099.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.04	N	042670	1000	1996 억	24704749	N	N	53382	N	N
89	20240614	090434	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7940	0	3	0.00	497575650	62769	3.80	7950	7960	7890	10320	5560	7940	7927.09	12.38	0	-8986	8080	8010	7970	7900	7860	7990	7880	1996	2380	1000	5550	10	1	199603453	15849	6.87	0.87	12	0.03	1156.00	9099.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.04	N	042670	1000	1996 억	24704749	N	N	53382	N	N
90	20240613	160428	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7940	40	2	0.51	13119015070	1643792	122.61	7970	8040	7930	10270	5530	7900	7980.96	12.39	0	-48552	8013	7956	7853	7796	7693	7985	7825	1996	2370	1000	5530	10	1	199603453	15849	6.87	0.87	12	0.82	1156.00	9099.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.10	N	042670	1000	1996 억	24734938	N	N	51710	N	N
91	20240613	150436	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7990	90	2	1.14	9629960440	1204577	89.85	7970	8040	7930	10270	5530	7900	7994.47	12.39	0	-116360	8013	7956	7853	7796	7693	7985	7825	1996	2370	1000	5530	10	1	199603453	15948	6.91	0.88	12	0.60	1156.00	9099.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.10	N	042670	1000	1996 억	24734938	N	N	65	N	N
92	20240613	140430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	120	2	1.52	7971455680	996878	74.36	7970	8040	7930	10270	5530	7900	7996.42	12.39	0	-35426	8013	7956	7853	7796	7693	7985	7825	1996	2370	1000	5530	10	1	199603453	16008	6.94	0.88	12	0.50	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	2.10	N	042670	1000	1996 억	24734938	N	N	65	N	N
93	20240613	130430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8010	110	2	1.39	6693860170	837141	62.44	7970	8040	7930	10270	5530	7900	7996.10	12.39	0	-18394	8013	7956	7853	7796	7693	7985	7825	1996	2370	1000	5530	10	1	199603453	15988	6.93	0.88	12	0.42	1156.00	9099.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.10	N	042670	1000	1996 억	24734938	N	N	65	N	N
94	20240613	120433	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	120	2	1.52	5700345530	712743	53.16	7970	8040	7930	10270	5530	7900	7997.76	12.39	0	-8795	8013	7956	7853	7796	7693	7985	7825	1996	2370	1000	5530	10	1	199603453	16008	6.94	0.88	12	0.36	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	2.10	N	042670	1000	1996 억	24734938	N	N	65	N	N
95	20240613	110428	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8010	110	2	1.39	4565805650	570986	42.59	7970	8040	7930	10270	5530	7900	7996.35	12.39	0	28087	8013	7956	7853	7796	7693	7985	7825	1996	2370	1000	5530	10	1	199603453	15988	6.93	0.88	12	0.29	1156.00	9099.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.10	N	042670	1000	1996 억	24734938	N	N	65	N	N
96	20240613	100428	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8010	110	2	1.39	2894442060	362491	27.04	7970	8020	7930	10270	5530	7900	7984.87	12.39	0	38494	8013	7956	7853	7796	7693	7985	7825	1996	2370	1000	5530	10	1	199603453	15988	6.93	0.88	12	0.18	1156.00	9099.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.10	N	042670	1000	1996 억	24734938	N	N	65	N	N
97	20240613	090433	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8010	110	2	1.39	583696410	73012	5.45	7970	8020	7930	10270	5530	7900	7994.53	12.39	0	14111	8013	7956	7853	7796	7693	7985	7825	1996	2370	1000	5530	10	1	199603453	15988	6.93	0.88	12	0.04	1156.00	9099.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.10	N	042670	1000	1996 억	24734938	N	N	65	N	N
98	20240612	160425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7900	150	2	1.94	10470325910	1333282	66.48	7750	7910	7750	10070	5430	7750	7852.99	12.40	0	-3960	8023	7886	7783	7646	7543	7835	7595	1996	2320	1000	5420	10	1	199603453	15769	6.83	0.87	12	0.67	1156.00	9099.00	14690	20230725	-46.22	6620	20231101	19.34	8900	-11.24	20240205	6900	14.49	20240124	14690	-46.22	20230725	6620	19.34	20231101	2.11	N	042670	1000	1996 억	24746149	N	N	65	N	N
99	20240612	150433	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7890	140	2	1.81	9784942150	1246366	62.15	7750	7910	7750	10070	5430	7750	7850.79	12.40	0	-20817	8023	7886	7783	7646	7543	7835	7595	1996	2320	1000	5420	10	1	199603453	15749	6.83	0.87	12	0.62	1156.00	9099.00	14690	20230725	-46.29	6620	20231101	19.18	8900	-11.35	20240205	6900	14.35	20240124	14690	-46.29	20230725	6620	19.18	20231101	2.11	N	042670	1000	1996 억	24746149	N	N	4	N	N
100	20240612	140428	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7870	120	2	1.55	8131232520	1036458	51.68	7750	7910	7750	10070	5430	7750	7845.22	12.40	0	-51950	8023	7886	7783	7646	7543	7835	7595	1996	2320	1000	5420	10	1	199603453	15709	6.81	0.86	12	0.52	1156.00	9099.00	14690	20230725	-46.43	6620	20231101	18.88	8900	-11.57	20240205	6900	14.06	20240124	14690	-46.43	20230725	6620	18.88	20231101	2.11	N	042670	1000	1996 억	24746149	N	N	4	N	N
101	20240612	130427	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7850	100	2	1.29	6597637630	841911	41.98	7750	7910	7750	10070	5430	7750	7836.51	12.40	0	-22267	8023	7886	7783	7646	7543	7835	7595	1996	2320	1000	5420	10	1	199603453	15669	6.79	0.86	12	0.42	1156.00	9099.00	14690	20230725	-46.56	6620	20231101	18.58	8900	-11.80	20240205	6900	13.77	20240124	14690	-46.56	20230725	6620	18.58	20231101	2.11	N	042670	1000	1996 억	24746149	N	N	4	N	N
102	20240612	120426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7810	60	2	0.77	5803463770	740546	36.92	7750	7910	7750	10070	5430	7750	7836.75	12.40	0	1162	8023	7886	7783	7646	7543	7835	7595	1996	2320	1000	5420	10	1	199603453	15589	6.76	0.86	12	0.37	1156.00	9099.00	14690	20230725	-46.83	6620	20231101	17.98	8900	-12.25	20240205	6900	13.19	20240124	14690	-46.83	20230725	6620	17.98	20231101	2.11	N	042670	1000	1996 억	24746149	N	N	4	N	N
103	20240612	110425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7850	100	2	1.29	5199258130	663345	33.08	7750	7910	7750	10070	5430	7750	7837.95	12.40	0	19314	8023	7886	7783	7646	7543	7835	7595	1996	2320	1000	5420	10	1	199603453	15669	6.79	0.86	12	0.33	1156.00	9099.00	14690	20230725	-46.56	6620	20231101	18.58	8900	-11.80	20240205	6900	13.77	20240124	14690	-46.56	20230725	6620	18.58	20231101	2.11	N	042670	1000	1996 억	24746149	N	N	4	N	N
104	20240612	100426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7840	90	2	1.16	3487834170	445697	22.22	7750	7880	7750	10070	5430	7750	7825.59	12.40	0	60430	8023	7886	7783	7646	7543	7835	7595	1996	2320	1000	5420	10	1	199603453	15649	6.78	0.86	12	0.22	1156.00	9099.00	14690	20230725	-46.63	6620	20231101	18.43	8900	-11.91	20240205	6900	13.62	20240124	14690	-46.63	20230725	6620	18.43	20231101	2.11	N	042670	1000	1996 억	24746149	N	N	4	N	N
105	20240612	090426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7810	60	2	0.77	250097190	32153	1.60	7750	7810	7750	10070	5430	7750	7778.44	12.40	0	-2440	8023	7886	7783	7646	7543	7835	7595	1996	2320	1000	5420	10	1	199603453	15589	6.76	0.86	12	0.02	1156.00	9099.00	14690	20230725	-46.83	6620	20231101	17.98	8900	-12.25	20240205	6900	13.19	20240124	14690	-46.83	20230725	6620	17.98	20231101	2.11	N	042670	1000	1996 억	24746149	N	N	4	N	N
106	20240610	160422	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7860	-140	5	-1.75	10232526060	1298455	96.29	7930	8000	7820	10400	5600	8000	7880.55	12.86	0	-308069	8200	8100	8020	7920	7840	8060	7880	1996	2400	1000	5600	10	1	199603453	15689	6.80	0.86	12	0.65	1156.00	9099.00	14690	20230725	-46.49	6620	20231101	18.73	8900	-11.69	20240205	6900	13.91	20240124	14690	-46.49	20230725	6620	18.73	20231101	2.07	N	042670	1000	1996 억	25666085	N	N	21	N	N
107	20240610	150427	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7890	-110	5	-1.38	9240924350	1172343	86.94	7930	8000	7820	10400	5600	8000	7882.41	12.86	0	-288825	8200	8100	8020	7920	7840	8060	7880	1996	2400	1000	5600	10	1	199603453	15749	6.83	0.87	12	0.59	1156.00	9099.00	14690	20230725	-46.29	6620	20231101	19.18	8900	-11.35	20240205	6900	14.35	20240124	14690	-46.29	20230725	6620	19.18	20231101	2.07	N	042670	1000	1996 억	25666085	N	N	49	N	N
108	20240610	140425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7860	-140	5	-1.75	7962521060	1010064	74.91	7930	8000	7820	10400	5600	8000	7883.14	12.86	0	-303423	8200	8100	8020	7920	7840	8060	7880	1996	2400	1000	5600	10	1	199603453	15689	6.80	0.86	12	0.51	1156.00	9099.00	14690	20230725	-46.49	6620	20231101	18.73	8900	-11.69	20240205	6900	13.91	20240124	14690	-46.49	20230725	6620	18.73	20231101	2.07	N	042670	1000	1996 억	25666085	N	N	49	N	N
109	20240610	130423	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7890	-110	5	-1.38	6625909400	840081	62.30	7930	8000	7820	10400	5600	8000	7887.18	12.86	0	-265790	8200	8100	8020	7920	7840	8060	7880	1996	2400	1000	5600	10	1	199603453	15749	6.83	0.87	12	0.42	1156.00	9099.00	14690	20230725	-46.29	6620	20231101	19.18	8900	-11.35	20240205	6900	14.35	20240124	14690	-46.29	20230725	6620	19.18	20231101	2.07	N	042670	1000	1996 억	25666085	N	N	49	N	N
110	20240610	120424	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7830	-170	5	-2.12	5389440910	682606	50.62	7930	8000	7820	10400	5600	8000	7895.34	12.86	0	-261415	8200	8100	8020	7920	7840	8060	7880	1996	2400	1000	5600	10	1	199603453	15629	6.77	0.86	12	0.34	1156.00	9099.00	14690	20230725	-46.70	6620	20231101	18.28	8900	-12.02	20240205	6900	13.48	20240124	14690	-46.70	20230725	6620	18.28	20231101	2.07	N	042670	1000	1996 억	25666085	N	N	49	N	N
111	20240610	110426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7900	-100	5	-1.25	3634725060	459358	34.07	7930	8000	7860	10400	5600	8000	7912.55	12.86	0	-185402	8200	8100	8020	7920	7840	8060	7880	1996	2400	1000	5600	10	1	199603453	15769	6.83	0.87	12	0.23	1156.00	9099.00	14690	20230725	-46.22	6620	20231101	19.34	8900	-11.24	20240205	6900	14.49	20240124	14690	-46.22	20230725	6620	19.34	20231101	2.07	N	042670	1000	1996 억	25666085	N	N	49	N	N
112	20240610	100423	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7920	-80	5	-1.00	2281079030	287751	21.34	7930	8000	7900	10400	5600	8000	7927.18	12.86	0	-110934	8200	8100	8020	7920	7840	8060	7880	1996	2400	1000	5600	10	1	199603453	15809	6.85	0.87	12	0.14	1156.00	9099.00	14690	20230725	-46.09	6620	20231101	19.64	8900	-11.01	20240205	6900	14.78	20240124	14690	-46.09	20230725	6620	19.64	20231101	2.07	N	042670	1000	1996 억	25666085	N	N	49	N	N
113	20240610	090429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7930	-70	5	-0.88	315289400	39748	2.95	7930	7990	7920	10400	5600	8000	7931.60	12.86	0	-16582	8200	8100	8020	7920	7840	8060	7880	1996	2400	1000	5600	10	1	199603453	15829	6.86	0.87	12	0.02	1156.00	9099.00	14690	20230725	-46.02	6620	20231101	19.79	8900	-10.90	20240205	6900	14.93	20240124	14690	-46.02	20230725	6620	19.79	20231101	2.07	N	042670	1000	1996 억	25666085	N	N	49	N	N
114	20240607	160437	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8000	0	3	0.00	10738441950	1340436	77.59	8040	8120	7940	10400	5600	8000	8011.17	13.17	0	-462437	8160	8080	8010	7930	7860	8045	7895	1996	2400	1000	5600	10	1	199603453	15968	6.92	0.88	12	0.67	1156.00	9099.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	1.96	N	042670	1000	1996 억	26286216	N	N	49	N	N
115	20240607	150440	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7990	-10	5	-0.12	9924617010	1238526	71.69	8040	8120	7940	10400	5600	8000	8013.25	13.17	0	-434986	8160	8080	8010	7930	7860	8045	7895	1996	2400	1000	5600	10	1	199603453	15948	6.91	0.88	12	0.62	1156.00	9099.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	1.96	N	042670	1000	1996 억	26286216	N	N	0	N	N
116	20240607	140438	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7950	-50	5	-0.62	8324142760	1037558	60.06	8040	8120	7940	10400	5600	8000	8022.82	13.17	0	-348769	8160	8080	8010	7930	7860	8045	7895	1996	2400	1000	5600	10	1	199603453	15868	6.88	0.87	12	0.52	1156.00	9099.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	1.96	N	042670	1000	1996 억	26286216	N	N	0	N	N
117	20240607	130436	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8000	0	3	0.00	6441473980	801499	46.39	8040	8120	7960	10400	5600	8000	8036.78	13.17	0	-208310	8160	8080	8010	7930	7860	8045	7895	1996	2400	1000	5600	10	1	199603453	15968	6.92	0.88	12	0.40	1156.00	9099.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	1.96	N	042670	1000	1996 억	26286216	N	N	0	N	N
118	20240607	120437	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7990	-10	5	-0.12	5876032450	730912	42.31	8040	8120	7960	10400	5600	8000	8039.32	13.17	0	-171892	8160	8080	8010	7930	7860	8045	7895	1996	2400	1000	5600	10	1	199603453	15948	6.91	0.88	12	0.37	1156.00	9099.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	1.96	N	042670	1000	1996 억	26286216	N	N	0	N	N
119	20240607	110436	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8010	10	2	0.12	5046410970	627121	36.30	8040	8120	7960	10400	5600	8000	8046.95	13.17	0	-111491	8160	8080	8010	7930	7860	8045	7895	1996	2400	1000	5600	10	1	199603453	15988	6.93	0.88	12	0.31	1156.00	9099.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	1.96	N	042670	1000	1996 억	26286216	N	N	0	N	N
120	20240607	100436	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	20	2	0.25	3134310820	387901	22.45	8040	8120	8000	10400	5600	8000	8080.18	13.17	0	-6974	8160	8080	8010	7930	7860	8045	7895	1996	2400	1000	5600	10	1	199603453	16008	6.94	0.88	12	0.19	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	1.96	N	042670	1000	1996 억	26286216	N	N	0	N	N
121	20240607	090434	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8100	100	2	1.25	767364200	95002	5.50	8040	8110	8030	10400	5600	8000	8077.35	13.17	0	19799	8160	8080	8010	7930	7860	8045	7895	1996	2400	1000	5600	10	1	199603453	16168	7.01	0.89	12	0.05	1156.00	9099.00	14690	20230725	-44.86	6620	20231101	22.36	8900	-8.99	20240205	6900	17.39	20240124	14690	-44.86	20230725	6620	22.36	20231101	1.96	N	042670	1000	1996 억	26286216	N	N	0	N	N
122	20240605	160433	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8000	-40	5	-0.50	13747119920	1719648	64.52	8050	8090	7940	10450	5630	8040	7994.12	13.19	0	-233438	8506	8272	8146	7912	7786	8210	7850	1996	2410	1000	5620	10	1	199603453	15968	6.92	0.88	12	0.86	1156.00	9099.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	1.95	N	042670	1000	1996 억	26321032	N	N	2080	N	N
123	20240605	150431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7980	-60	5	-0.75	12695383360	1587911	59.58	8050	8090	7940	10450	5630	8040	7994.99	13.19	0	-196936	8506	8272	8146	7912	7786	8210	7850	1996	2410	1000	5620	10	1	199603453	15928	6.90	0.88	12	0.80	1156.00	9099.00	14690	20230725	-45.68	6620	20231101	20.54	8900	-10.34	20240205	6900	15.65	20240124	14690	-45.68	20230725	6620	20.54	20231101	1.95	N	042670	1000	1996 억	26321032	N	N	2080	N	N
124	20240605	140432	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8010	-30	5	-0.37	10559246080	1320013	49.53	8050	8090	7940	10450	5630	8040	7999.32	13.19	0	-121700	8506	8272	8146	7912	7786	8210	7850	1996	2410	1000	5620	10	1	199603453	15988	6.93	0.88	12	0.66	1156.00	9099.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	1.95	N	042670	1000	1996 억	26321032	N	N	2080	N	N
125	20240605	130435	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8010	-30	5	-0.37	9684601060	1210735	45.43	8050	8090	7940	10450	5630	8040	7998.91	13.19	0	-79963	8506	8272	8146	7912	7786	8210	7850	1996	2410	1000	5620	10	1	199603453	15988	6.93	0.88	12	0.61	1156.00	9099.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	1.95	N	042670	1000	1996 억	26321032	N	N	2080	N	N
126	20240605	120433	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	7960	-80	5	-1.00	8861090920	1107633	41.56	8050	8090	7940	10450	5630	8040	7999.99	13.19	0	-52057	8506	8272	8146	7912	7786	8210	7850	1996	2410	1000	5620	10	1	199603453	15888	6.89	0.87	12	0.55	1156.00	9099.00	14690	20230725	-45.81	6620	20231101	20.24	8900	-10.56	20240205	6900	15.36	20240124	14690	-45.81	20230725	6620	20.24	20231101	1.95	N	042670	1000	1996 억	26321032	N	N	2080	N	N
127	20240605	110435	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	-20	5	-0.25	5366204610	669303	25.11	8050	8090	7970	10450	5630	8040	8017.57	13.19	0	-53982	8506	8272	8146	7912	7786	8210	7850	1996	2410	1000	5620	10	1	199603453	16008	6.94	0.88	12	0.34	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	1.95	N	042670	1000	1996 억	26321032	N	N	2080	N	N
128	20240605	100434	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8040	0	3	0.00	3513170060	438803	16.46	8050	8090	7970	10450	5630	8040	8006.18	13.19	0	-69767	8506	8272	8146	7912	7786	8210	7850	1996	2410	1000	5620	10	1	199603453	16048	6.96	0.88	12	0.22	1156.00	9099.00	14690	20230725	-45.27	6620	20231101	21.45	8900	-9.66	20240205	6900	16.52	20240124	14690	-45.27	20230725	6620	21.45	20231101	1.95	N	042670	1000	1996 억	26321032	N	N	2080	N	N
129	20240605	090433	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8020	-20	5	-0.25	327516160	40702	1.53	8050	8090	8020	10450	5630	8040	8046.85	13.19	0	-10001	8506	8272	8146	7912	7786	8210	7850	1996	2410	1000	5620	10	1	199603453	16008	6.94	0.88	12	0.02	1156.00	9099.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	1.95	N	042670	1000	1996 억	26321032	N	N	2080	N	N
130	20240604	160430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8040	-350	5	-4.17	21479852610	2648385	241.26	8330	8380	8020	10900	5880	8390	8110.62	13.82	0	-1278452	8570	8480	8390	8300	8210	8525	8345	1996	2510	1000	5870	10	1	199603453	16048	6.96	0.88	12	1.33	1156.00	9099.00	14690	20230725	-45.27	6620	20231101	21.45	8900	-9.66	20240205	6900	16.52	20240124	14690	-45.27	20230725	6620	21.45	20231101	1.94	N	042670	1000	1996 억	27587874	N	N	2080	N	N
131	20240604	150431	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8030	-360	5	-4.29	20134962440	2481035	226.02	8330	8380	8020	10900	5880	8390	8115.55	13.82	0	-1222375	8570	8480	8390	8300	8210	8525	8345	1996	2510	1000	5870	10	1	199603453	16028	6.95	0.88	12	1.24	1156.00	9099.00	14690	20230725	-45.34	6620	20231101	21.30	8900	-9.78	20240205	6900	16.38	20240124	14690	-45.34	20230725	6620	21.30	20231101	1.94	N	042670	1000	1996 억	27587874	N	N	4990	N	N
132	20240604	140432	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8070	-320	5	-3.81	17389464880	2139756	194.93	8330	8380	8020	10900	5880	8390	8126.84	13.82	0	-1104311	8570	8480	8390	8300	8210	8525	8345	1996	2510	1000	5870	10	1	199603453	16108	6.98	0.89	12	1.07	1156.00	9099.00	14690	20230725	-45.06	6620	20231101	21.90	8900	-9.33	20240205	6900	16.96	20240124	14690	-45.06	20230725	6620	21.90	20231101	1.94	N	042670	1000	1996 억	27587874	N	N	4990	N	N
133	20240604	130429	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8060	-330	5	-3.93	16629144080	2045602	186.35	8330	8380	8020	10900	5880	8390	8129.22	13.82	0	-1047896	8570	8480	8390	8300	8210	8525	8345	1996	2510	1000	5870	10	1	199603453	16088	6.97	0.89	12	1.02	1156.00	9099.00	14690	20230725	-45.13	6620	20231101	21.75	8900	-9.44	20240205	6900	16.81	20240124	14690	-45.13	20230725	6620	21.75	20231101	1.94	N	042670	1000	1996 억	27587874	N	N	4990	N	N
134	20240604	120430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8090	-300	5	-3.58	15145509140	1861758	169.60	8330	8380	8020	10900	5880	8390	8135.06	13.82	0	-959501	8570	8480	8390	8300	8210	8525	8345	1996	2510	1000	5870	10	1	199603453	16148	7.00	0.89	12	0.93	1156.00	9099.00	14690	20230725	-44.93	6620	20231101	22.21	8900	-9.10	20240205	6900	17.25	20240124	14690	-44.93	20230725	6620	22.21	20231101	1.94	N	042670	1000	1996 억	27587874	N	N	4990	N	N
135	20240604	110427	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8080	-310	5	-3.69	13929276040	1711425	155.91	8330	8380	8020	10900	5880	8390	8138.99	13.82	0	-918674	8570	8480	8390	8300	8210	8525	8345	1996	2510	1000	5870	10	1	199603453	16128	6.99	0.89	12	0.86	1156.00	9099.00	14690	20230725	-45.00	6620	20231101	22.05	8900	-9.21	20240205	6900	17.10	20240124	14690	-45.00	20230725	6620	22.05	20231101	1.94	N	042670	1000	1996 억	27587874	N	N	4990	N	N
136	20240604	100428	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8110	-280	5	-3.34	9377723880	1146895	104.48	8330	8380	8090	10900	5880	8390	8176.62	13.82	0	-623925	8570	8480	8390	8300	8210	8525	8345	1996	2510	1000	5870	10	1	199603453	16188	7.02	0.89	12	0.57	1156.00	9099.00	14690	20230725	-44.79	6620	20231101	22.51	8900	-8.88	20240205	6900	17.54	20240124	14690	-44.79	20230725	6620	22.51	20231101	1.94	N	042670	1000	1996 억	27587874	N	N	4990	N	N
137	20240604	090430	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8290	-100	5	-1.19	922243560	111186	10.13	8330	8380	8260	10900	5880	8390	8294.60	13.82	0	-83079	8570	8480	8390	8300	8210	8525	8345	1996	2510	1000	5870	10	1	199603453	16547	7.17	0.91	12	0.06	1156.00	9099.00	14690	20230725	-43.57	6620	20231101	25.23	8900	-6.85	20240205	6900	20.14	20240124	14690	-43.57	20230725	6620	25.23	20231101	1.94	N	042670	1000	1996 억	27587874	N	N	4990	N	N
138	20240603	160425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8390	80	2	0.96	9150847220	1091883	93.75	8370	8480	8300	10800	5820	8310	8380.77	13.82	0	21193	8510	8410	8330	8230	8150	8370	8190	1996	2490	1000	5810	10	1	199603453	16747	7.26	0.92	12	0.55	1156.00	9099.00	14690	20230725	-42.89	6620	20231101	26.74	8900	-5.73	20240205	6900	21.59	20240124	14690	-42.89	20230725	6620	26.74	20231101	1.96	N	042670	1000	1996 억	27576765	N	N	4990	N	N
139	20240603	150426	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8390	80	2	0.96	8699549000	1038066	89.13	8370	8480	8300	10800	5820	8310	8380.54	13.82	0	23957	8510	8410	8330	8230	8150	8370	8190	1996	2490	1000	5810	10	1	199603453	16747	7.26	0.92	12	0.52	1156.00	9099.00	14690	20230725	-42.89	6620	20231101	26.74	8900	-5.73	20240205	6900	21.59	20240124	14690	-42.89	20230725	6620	26.74	20231101	1.96	N	042670	1000	1996 억	27576765	N	N	3807	N	N
140	20240603	140424	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8410	100	2	1.20	7915446850	944688	81.11	8370	8480	8300	10800	5820	8310	8378.90	13.82	0	32165	8510	8410	8330	8230	8150	8370	8190	1996	2490	1000	5810	10	1	199603453	16787	7.28	0.92	12	0.47	1156.00	9099.00	14690	20230725	-42.75	6620	20231101	27.04	8900	-5.51	20240205	6900	21.88	20240124	14690	-42.75	20230725	6620	27.04	20231101	1.96	N	042670	1000	1996 억	27576765	N	N	3807	N	N
141	20240603	130425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8380	70	2	0.84	7217540040	861520	73.97	8370	8480	8300	10800	5820	8310	8377.68	13.82	0	52599	8510	8410	8330	8230	8150	8370	8190	1996	2490	1000	5810	10	1	199603453	16727	7.25	0.92	12	0.43	1156.00	9099.00	14690	20230725	-42.95	6620	20231101	26.59	8900	-5.84	20240205	6900	21.45	20240124	14690	-42.95	20230725	6620	26.59	20231101	1.96	N	042670	1000	1996 억	27576765	N	N	3807	N	N
142	20240603	120425	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8420	110	2	1.32	6351593180	758283	65.11	8370	8480	8300	10800	5820	8310	8376.28	13.82	0	40354	8510	8410	8330	8230	8150	8370	8190	1996	2490	1000	5810	10	1	199603453	16807	7.28	0.93	12	0.38	1156.00	9099.00	14690	20230725	-42.68	6620	20231101	27.19	8900	-5.39	20240205	6900	22.03	20240124	14690	-42.68	20230725	6620	27.19	20231101	1.96	N	042670	1000	1996 억	27576765	N	N	3807	N	N
143	20240603	110423	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8360	50	2	0.60	5133319150	613218	52.65	8370	8480	8300	10800	5820	8310	8371.12	13.82	0	-26132	8510	8410	8330	8230	8150	8370	8190	1996	2490	1000	5810	10	1	199603453	16687	7.23	0.92	12	0.31	1156.00	9099.00	14690	20230725	-43.09	6620	20231101	26.28	8900	-6.07	20240205	6900	21.16	20240124	14690	-43.09	20230725	6620	26.28	20231101	1.96	N	042670	1000	1996 억	27576765	N	N	3807	N	N
144	20240603	100421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8360	50	2	0.60	3404659170	405767	34.84	8370	8480	8300	10800	5820	8310	8390.68	13.82	0	-38532	8510	8410	8330	8230	8150	8370	8190	1996	2490	1000	5810	10	1	199603453	16687	7.23	0.92	12	0.20	1156.00	9099.00	14690	20230725	-43.09	6620	20231101	26.28	8900	-6.07	20240205	6900	21.16	20240124	14690	-43.09	20230725	6620	26.28	20231101	1.96	N	042670	1000	1996 억	27576765	N	N	3807	N	N
145	20240603	090421	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	8400	90	2	1.08	540734630	64581	5.54	8370	8420	8330	10800	5820	8310	8372.97	13.82	0	18728	8510	8410	8330	8230	8150	8370	8190	1996	2490	1000	5810	10	1	199603453	16767	7.27	0.92	12	0.03	1156.00	9099.00	14690	20230725	-42.82	6620	20231101	26.89	8900	-5.62	20240205	6900	21.74	20240124	14690	-42.82	20230725	6620	26.89	20231101	1.96	N	042670	1000	1996 억	27576765	N	N	3807	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History