KissMeData/034020/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

67 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	160429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20100	210	2	1.06	87083572010	4360544	54.15	19790	20450	19630	25850	13930	19890	19970.36	21.53	0	-101109	20623	20256	19833	19466	19043	20045	19255	32028	5960	5000	15110	50	1	640561146	128753	231.03	1.81	12	0.68	87.00	11114.00	22000	20240528	-8.64	13350	20231031	50.56	22000	-8.64	20240528	14300	40.56	20240125	22000	-8.64	20240528	13350	50.56	20231031	1.80	N	034020	5000	32028 억	137924258	N	N	5062	N	N
3	20240628	150436	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19980	90	2	0.45	77645918330	3890306	48.31	19790	20450	19630	25850	13930	19890	19959.00	21.53	0	-222204	20623	20256	19833	19466	19043	20045	19255	32028	5960	5000	15110	10	1	640561146	127984	229.66	1.80	12	0.61	87.00	11114.00	22000	20240528	-9.18	13350	20231031	49.66	22000	-9.18	20240528	14300	39.72	20240125	22000	-9.18	20240528	13350	49.66	20231031	1.80	N	034020	5000	32028 억	137924258	N	N	13543	N	N
4	20240628	140434	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19970	80	2	0.40	69655763960	3490531	43.34	19790	20450	19630	25850	13930	19890	19955.82	21.53	0	-233362	20623	20256	19833	19466	19043	20045	19255	32028	5960	5000	15110	10	1	640561146	127920	229.54	1.80	12	0.54	87.00	11114.00	22000	20240528	-9.23	13350	20231031	49.59	22000	-9.23	20240528	14300	39.65	20240125	22000	-9.23	20240528	13350	49.59	20231031	1.80	N	034020	5000	32028 억	137924258	N	N	13543	N	N
5	20240628	130435	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19930	40	2	0.20	42210335540	2131302	26.47	19790	20050	19630	25850	13930	19890	19804.55	21.53	0	-164667	20623	20256	19833	19466	19043	20045	19255	32028	5960	5000	15110	10	1	640561146	127664	229.08	1.79	12	0.33	87.00	11114.00	22000	20240528	-9.41	13350	20231031	49.29	22000	-9.41	20240528	14300	39.37	20240125	22000	-9.41	20240528	13350	49.29	20231031	1.80	N	034020	5000	32028 억	137924258	N	N	13543	N	N
6	20240628	120434	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19750	-140	5	-0.70	36732296410	1855216	23.04	19790	20050	19630	25850	13930	19890	19798.98	21.53	0	-198000	20623	20256	19833	19466	19043	20045	19255	32028	5960	5000	15110	10	1	640561146	126511	227.01	1.78	12	0.29	87.00	11114.00	22000	20240528	-10.23	13350	20231031	47.94	22000	-10.23	20240528	14300	38.11	20240125	22000	-10.23	20240528	13350	47.94	20231031	1.80	N	034020	5000	32028 억	137924258	N	N	13543	N	N
7	20240628	110429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19870	-20	5	-0.10	29254056060	1477153	18.34	19790	20050	19630	25850	13930	19890	19803.77	21.53	0	-129831	20623	20256	19833	19466	19043	20045	19255	32028	5960	5000	15110	10	1	640561146	127279	228.39	1.79	12	0.23	87.00	11114.00	22000	20240528	-9.68	13350	20231031	48.84	22000	-9.68	20240528	14300	38.95	20240125	22000	-9.68	20240528	13350	48.84	20231031	1.80	N	034020	5000	32028 억	137924258	N	N	13543	N	N
8	20240628	100427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19930	40	2	0.20	22375276520	1130489	14.04	19790	20050	19630	25850	13930	19890	19791.70	21.53	0	-65833	20623	20256	19833	19466	19043	20045	19255	32028	5960	5000	15110	10	1	640561146	127664	229.08	1.79	12	0.18	87.00	11114.00	22000	20240528	-9.41	13350	20231031	49.29	22000	-9.41	20240528	14300	39.37	20240125	22000	-9.41	20240528	13350	49.29	20231031	1.80	N	034020	5000	32028 억	137924258	N	N	13543	N	N
9	20240628	090427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19940	50	2	0.25	4059980890	205047	2.55	19790	19940	19720	25850	13930	19890	19795.66	21.53	0	26883	20623	20256	19833	19466	19043	20045	19255	32028	5960	5000	15110	10	1	640561146	127728	229.20	1.79	12	0.03	87.00	11114.00	22000	20240528	-9.36	13350	20231031	49.36	22000	-9.36	20240528	14300	39.44	20240125	22000	-9.36	20240528	13350	49.36	20231031	1.80	N	034020	5000	32028 억	137924258	N	N	13543	N	N
10	20240627	160422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19890	-510	5	-2.50	156492820890	7896898	200.19	20200	20200	19410	26500	14300	20400	19816.66	21.39	0	57470	21133	20766	20433	20066	19733	20600	19900	32028	6100	5000	15500	10	1	640561146	127408	228.62	1.79	12	1.23	87.00	11114.00	22000	20240528	-9.59	13350	20231031	48.99	22000	-9.59	20240528	14300	39.09	20240125	22000	-9.59	20240528	13350	48.99	20231031	1.83	N	034020	5000	32028 억	137027480	N	N	13543	N	N
11	20240627	150428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19890	-510	5	-2.50	147039145430	7421766	188.14	20200	20200	19410	26500	14300	20400	19811.58	21.39	0	-77639	21133	20766	20433	20066	19733	20600	19900	32028	6100	5000	15500	10	1	640561146	127408	228.62	1.79	12	1.16	87.00	11114.00	22000	20240528	-9.59	13350	20231031	48.99	22000	-9.59	20240528	14300	39.09	20240125	22000	-9.59	20240528	13350	48.99	20231031	1.83	N	034020	5000	32028 억	137027480	N	N	10191	N	N
12	20240627	140425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20050	-350	5	-1.72	134476267540	6790252	172.13	20200	20200	19410	26500	14300	20400	19803.98	21.39	0	-128103	21133	20766	20433	20066	19733	20600	19900	32028	6100	5000	15500	50	1	640561146	128433	230.46	1.80	12	1.06	87.00	11114.00	22000	20240528	-8.86	13350	20231031	50.19	22000	-8.86	20240528	14300	40.21	20240125	22000	-8.86	20240528	13350	50.19	20231031	1.83	N	034020	5000	32028 억	137027480	N	N	10191	N	N
13	20240627	130426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19900	-500	5	-2.45	125433789890	6338386	160.68	20200	20200	19410	26500	14300	20400	19789.18	21.39	0	-149656	21133	20766	20433	20066	19733	20600	19900	32028	6100	5000	15500	10	1	640561146	127472	228.74	1.79	12	0.99	87.00	11114.00	22000	20240528	-9.55	13350	20231031	49.06	22000	-9.55	20240528	14300	39.16	20240125	22000	-9.55	20240528	13350	49.06	20231031	1.83	N	034020	5000	32028 억	137027480	N	N	10191	N	N
14	20240627	120427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20050	-350	5	-1.72	116697621540	5900811	149.59	20200	20200	19410	26500	14300	20400	19776.14	21.39	0	-143175	21133	20766	20433	20066	19733	20600	19900	32028	6100	5000	15500	50	1	640561146	128433	230.46	1.80	12	0.92	87.00	11114.00	22000	20240528	-8.86	13350	20231031	50.19	22000	-8.86	20240528	14300	40.21	20240125	22000	-8.86	20240528	13350	50.19	20231031	1.83	N	034020	5000	32028 억	137027480	N	N	10191	N	N
15	20240627	110427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	-400	5	-1.96	108827449740	5508395	139.64	20200	20200	19410	26500	14300	20400	19756.21	21.39	0	-209963	21133	20766	20433	20066	19733	20600	19900	32028	6100	5000	15500	50	1	640561146	128112	229.89	1.80	12	0.86	87.00	11114.00	22000	20240528	-9.09	13350	20231031	49.81	22000	-9.09	20240528	14300	39.86	20240125	22000	-9.09	20240528	13350	49.81	20231031	1.83	N	034020	5000	32028 억	137027480	N	N	10191	N	N
16	20240627	100426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19900	-500	5	-2.45	84967349390	4315467	109.40	20200	20200	19410	26500	14300	20400	19688.40	21.39	0	-290972	21133	20766	20433	20066	19733	20600	19900	32028	6100	5000	15500	10	1	640561146	127472	228.74	1.79	12	0.67	87.00	11114.00	22000	20240528	-9.55	13350	20231031	49.06	22000	-9.55	20240528	14300	39.16	20240125	22000	-9.55	20240528	13350	49.06	20231031	1.83	N	034020	5000	32028 억	137027480	N	N	10191	N	N
17	20240627	090426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19900	-500	5	-2.45	9519431800	475136	12.04	20200	20200	19890	26500	14300	20400	20032.25	21.39	0	-138768	21133	20766	20433	20066	19733	20600	19900	32028	6100	5000	15500	10	1	640561146	127472	228.74	1.79	12	0.07	87.00	11114.00	22000	20240528	-9.55	13350	20231031	49.06	22000	-9.55	20240528	14300	39.16	20240125	22000	-9.55	20240528	13350	49.06	20231031	1.83	N	034020	5000	32028 억	137027480	N	N	10191	N	N
18	20240626	160425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20400	-100	5	-0.49	79291056600	3893386	89.18	20750	20800	20100	26650	14350	20500	20365.51	21.37	0	89594	21133	20816	20483	20166	19833	20650	20000	32028	6150	5000	15580	50	1	640561146	130674	234.48	1.84	12	0.61	87.00	11114.00	22000	20240528	-7.27	13350	20231031	52.81	22000	-7.27	20240528	14300	42.66	20240125	22000	-7.27	20240528	13350	52.81	20231031	1.81	N	034020	5000	32028 억	136902594	N	N	10149	N	N
19	20240626	150426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20350	-150	5	-0.73	71504591150	3511576	80.43	20750	20800	20100	26650	14350	20500	20362.52	21.37	0	-30256	21133	20816	20483	20166	19833	20650	20000	32028	6150	5000	15580	50	1	640561146	130354	233.91	1.83	12	0.55	87.00	11114.00	22000	20240528	-7.50	13350	20231031	52.43	22000	-7.50	20240528	14300	42.31	20240125	22000	-7.50	20240528	13350	52.43	20231031	1.81	N	034020	5000	32028 억	136902594	N	N	10417	N	N
20	20240626	140425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20200	-300	5	-1.46	61953566550	3041278	69.66	20750	20800	20100	26650	14350	20500	20370.89	21.37	0	-95673	21133	20816	20483	20166	19833	20650	20000	32028	6150	5000	15580	50	1	640561146	129393	232.18	1.82	12	0.47	87.00	11114.00	22000	20240528	-8.18	13350	20231031	51.31	22000	-8.18	20240528	14300	41.26	20240125	22000	-8.18	20240528	13350	51.31	20231031	1.81	N	034020	5000	32028 억	136902594	N	N	10417	N	N
21	20240626	130427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20300	-200	5	-0.98	48564626000	2378626	54.48	20750	20800	20200	26650	14350	20500	20417.08	21.37	0	-243908	21133	20816	20483	20166	19833	20650	20000	32028	6150	5000	15580	50	1	640561146	130034	233.33	1.83	12	0.37	87.00	11114.00	22000	20240528	-7.73	13350	20231031	52.06	22000	-7.73	20240528	14300	41.96	20240125	22000	-7.73	20240528	13350	52.06	20231031	1.81	N	034020	5000	32028 억	136902594	N	N	10417	N	N
22	20240626	120425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20200	-300	5	-1.46	44149089900	2160436	49.49	20750	20800	20200	26650	14350	20500	20435.26	21.37	0	-242237	21133	20816	20483	20166	19833	20650	20000	32028	6150	5000	15580	50	1	640561146	129393	232.18	1.82	12	0.34	87.00	11114.00	22000	20240528	-8.18	13350	20231031	51.31	22000	-8.18	20240528	14300	41.26	20240125	22000	-8.18	20240528	13350	51.31	20231031	1.81	N	034020	5000	32028 억	136902594	N	N	10417	N	N
23	20240626	110426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20350	-150	5	-0.73	36360089450	1776149	40.68	20750	20800	20250	26650	14350	20500	20471.30	21.37	0	-250555	21133	20816	20483	20166	19833	20650	20000	32028	6150	5000	15580	50	1	640561146	130354	233.91	1.83	12	0.28	87.00	11114.00	22000	20240528	-7.50	13350	20231031	52.43	22000	-7.50	20240528	14300	42.31	20240125	22000	-7.50	20240528	13350	52.43	20231031	1.81	N	034020	5000	32028 억	136902594	N	N	10417	N	N
24	20240626	100426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20350	-150	5	-0.73	28200487400	1375202	31.50	20750	20800	20300	26650	14350	20500	20506.43	21.37	0	-299788	21133	20816	20483	20166	19833	20650	20000	32028	6150	5000	15580	50	1	640561146	130354	233.91	1.83	12	0.21	87.00	11114.00	22000	20240528	-7.50	13350	20231031	52.43	22000	-7.50	20240528	14300	42.31	20240125	22000	-7.50	20240528	13350	52.43	20231031	1.81	N	034020	5000	32028 억	136902594	N	N	10417	N	N
25	20240626	090425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	50	2	0.24	8304483900	401865	9.20	20750	20800	20500	26650	14350	20500	20664.97	21.37	0	-146956	21133	20816	20483	20166	19833	20650	20000	32028	6150	5000	15580	50	1	640561146	131635	236.21	1.85	12	0.06	87.00	11114.00	22000	20240528	-6.59	13350	20231031	53.93	22000	-6.59	20240528	14300	43.71	20240125	22000	-6.59	20240528	13350	53.93	20231031	1.81	N	034020	5000	32028 억	136902594	N	N	10417	N	N
26	20240625	160424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20500	-300	5	-1.44	88146699350	4316754	84.37	20700	20800	20150	27000	14600	20800	20418.02	21.28	-15066	410538	21433	21116	20833	20516	20233	20975	20375	32028	6200	5000	15800	50	1	640561146	131315	235.63	1.84	12	0.67	87.00	11114.00	22000	20240528	-6.82	13350	20231031	53.56	22000	-6.82	20240528	14300	43.36	20240125	22000	-6.82	20240528	13350	53.56	20231031	1.82	N	034020	5000	32028 억	136284082	N	N	10417	N	N
27	20240625	150425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20450	-350	5	-1.68	79469126800	3893333	76.10	20700	20800	20150	27000	14600	20800	20410.09	21.28	-15066	328440	21433	21116	20833	20516	20233	20975	20375	32028	6200	5000	15800	50	1	640561146	130995	235.06	1.84	12	0.61	87.00	11114.00	22000	20240528	-7.05	13350	20231031	53.18	22000	-7.05	20240528	14300	43.01	20240125	22000	-7.05	20240528	13350	53.18	20231031	1.82	N	034020	5000	32028 억	136284082	N	N	5054	N	N
28	20240625	140425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20400	-400	5	-1.92	70010380000	3429299	67.03	20700	20800	20150	27000	14600	20800	20413.67	21.28	-15066	251148	21433	21116	20833	20516	20233	20975	20375	32028	6200	5000	15800	50	1	640561146	130674	234.48	1.84	12	0.54	87.00	11114.00	22000	20240528	-7.27	13350	20231031	52.81	22000	-7.27	20240528	14300	42.66	20240125	22000	-7.27	20240528	13350	52.81	20231031	1.82	N	034020	5000	32028 억	136284082	N	N	5054	N	N
29	20240625	130426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20400	-400	5	-1.92	63186207150	3095180	60.50	20700	20800	20150	27000	14600	20800	20412.51	21.28	-15066	216537	21433	21116	20833	20516	20233	20975	20375	32028	6200	5000	15800	50	1	640561146	130674	234.48	1.84	12	0.48	87.00	11114.00	22000	20240528	-7.27	13350	20231031	52.81	22000	-7.27	20240528	14300	42.66	20240125	22000	-7.27	20240528	13350	52.81	20231031	1.82	N	034020	5000	32028 억	136284082	N	N	5054	N	N
30	20240625	120427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20400	-400	5	-1.92	59260726850	2902793	56.74	20700	20800	20150	27000	14600	20800	20413.07	21.28	-15066	204551	21433	21116	20833	20516	20233	20975	20375	32028	6200	5000	15800	50	1	640561146	130674	234.48	1.84	12	0.45	87.00	11114.00	22000	20240528	-7.27	13350	20231031	52.81	22000	-7.27	20240528	14300	42.66	20240125	22000	-7.27	20240528	13350	52.81	20231031	1.82	N	034020	5000	32028 억	136284082	N	N	5054	N	N
31	20240625	110429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20400	-400	5	-1.92	52694800950	2581345	50.45	20700	20800	20150	27000	14600	20800	20411.44	21.28	-15066	157332	21433	21116	20833	20516	20233	20975	20375	32028	6200	5000	15800	50	1	640561146	130674	234.48	1.84	12	0.40	87.00	11114.00	22000	20240528	-7.27	13350	20231031	52.81	22000	-7.27	20240528	14300	42.66	20240125	22000	-7.27	20240528	13350	52.81	20231031	1.82	N	034020	5000	32028 억	136284082	N	N	5054	N	N
32	20240625	100425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20400	-400	5	-1.92	43860812600	2148750	42.00	20700	20800	20150	27000	14600	20800	20409.52	21.28	-15066	103205	21433	21116	20833	20516	20233	20975	20375	32028	6200	5000	15800	50	1	640561146	130674	234.48	1.84	12	0.34	87.00	11114.00	22000	20240528	-7.27	13350	20231031	52.81	22000	-7.27	20240528	14300	42.66	20240125	22000	-7.27	20240528	13350	52.81	20231031	1.82	N	034020	5000	32028 억	136284082	N	N	5054	N	N
33	20240625	090425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20600	-200	5	-0.96	4470469150	215704	4.22	20700	20800	20600	27000	14600	20800	20719.41	21.28	-15066	-37699	21433	21116	20833	20516	20233	20975	20375	32028	6200	5000	15800	50	1	640561146	131956	236.78	1.85	12	0.03	87.00	11114.00	22000	20240528	-6.36	13350	20231031	54.31	22000	-6.36	20240528	14300	44.06	20240125	22000	-6.36	20240528	13350	54.31	20231031	1.82	N	034020	5000	32028 억	136284082	N	N	5054	N	N
34	20240624	160423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-100	5	-0.48	105464086400	5057568	78.50	21100	21150	20550	27150	14650	20900	20852.77	21.35	0	-525078	21566	21232	20816	20482	20066	21400	20650	32028	6250	5000	15880	50	1	640561146	133237	239.08	1.87	12	0.79	87.00	11114.00	22000	20240528	-5.45	13350	20231031	55.81	22000	-5.45	20240528	14300	45.45	20240125	22000	-5.45	20240528	13350	55.81	20231031	1.79	N	034020	5000	32028 억	136760943	N	N	5054	N	N
35	20240624	150424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20950	50	2	0.24	95413333800	4575047	71.01	21100	21150	20550	27150	14650	20900	20855.09	21.35	0	-508815	21566	21232	20816	20482	20066	21400	20650	32028	6250	5000	15880	50	1	640561146	134198	240.80	1.89	12	0.71	87.00	11114.00	22000	20240528	-4.77	13350	20231031	56.93	22000	-4.77	20240528	14300	46.50	20240125	22000	-4.77	20240528	13350	56.93	20231031	1.79	N	034020	5000	32028 억	136760943	N	N	8867	N	N
36	20240624	140424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	100	2	0.48	82980290550	3981927	61.80	21100	21150	20550	27150	14650	20900	20839.12	21.35	0	-406969	21566	21232	20816	20482	20066	21400	20650	32028	6250	5000	15880	50	1	640561146	134518	241.38	1.89	12	0.62	87.00	11114.00	22000	20240528	-4.55	13350	20231031	57.30	22000	-4.55	20240528	14300	46.85	20240125	22000	-4.55	20240528	13350	57.30	20231031	1.79	N	034020	5000	32028 억	136760943	N	N	8867	N	N
37	20240624	130423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	-150	5	-0.72	64447669000	3096262	48.06	21100	21150	20550	27150	14650	20900	20814.48	21.35	0	-459247	21566	21232	20816	20482	20066	21400	20650	32028	6250	5000	15880	50	1	640561146	132916	238.51	1.87	12	0.48	87.00	11114.00	22000	20240528	-5.68	13350	20231031	55.43	22000	-5.68	20240528	14300	45.10	20240125	22000	-5.68	20240528	13350	55.43	20231031	1.79	N	034020	5000	32028 억	136760943	N	N	8867	N	N
38	20240624	120424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-100	5	-0.48	59430480850	2854703	44.31	21100	21150	20550	27150	14650	20900	20818.25	21.35	0	-475699	21566	21232	20816	20482	20066	21400	20650	32028	6250	5000	15880	50	1	640561146	133237	239.08	1.87	12	0.45	87.00	11114.00	22000	20240528	-5.45	13350	20231031	55.81	22000	-5.45	20240528	14300	45.45	20240125	22000	-5.45	20240528	13350	55.81	20231031	1.79	N	034020	5000	32028 억	136760943	N	N	8867	N	N
39	20240624	110425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20600	-300	5	-1.44	53057519300	2546698	39.53	21100	21150	20550	27150	14650	20900	20833.67	21.35	0	-515911	21566	21232	20816	20482	20066	21400	20650	32028	6250	5000	15880	50	1	640561146	131956	236.78	1.85	12	0.40	87.00	11114.00	22000	20240528	-6.36	13350	20231031	54.31	22000	-6.36	20240528	14300	44.06	20240125	22000	-6.36	20240528	13350	54.31	20231031	1.79	N	034020	5000	32028 억	136760943	N	N	8867	N	N
40	20240624	100424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	-150	5	-0.72	40273291300	1928642	29.93	21100	21150	20650	27150	14650	20900	20881.62	21.35	0	-482738	21566	21232	20816	20482	20066	21400	20650	32028	6250	5000	15880	50	1	640561146	132916	238.51	1.87	12	0.30	87.00	11114.00	22000	20240528	-5.68	13350	20231031	55.43	22000	-5.68	20240528	14300	45.10	20240125	22000	-5.68	20240528	13350	55.43	20231031	1.79	N	034020	5000	32028 억	136760943	N	N	8867	N	N
41	20240624	090424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	-150	5	-0.72	11624105850	555615	8.62	21100	21100	20650	27150	14650	20900	20921.42	21.35	0	-244546	21566	21232	20816	20482	20066	21400	20650	32028	6250	5000	15880	50	1	640561146	132916	238.51	1.87	12	0.09	87.00	11114.00	22000	20240528	-5.68	13350	20231031	55.43	22000	-5.68	20240528	14300	45.10	20240125	22000	-5.68	20240528	13350	55.43	20231031	1.79	N	034020	5000	32028 억	136760943	N	N	8867	N	N
42	20240621	160411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	50	2	0.24	130968597200	6326856	77.19	20850	21150	20400	27100	14600	20850	20699.22	21.29	0	-555881	21616	21232	20916	20532	20216	21075	20375	32028	6250	5000	15840	50	1	640561146	133877	240.23	1.88	12	0.99	87.00	11114.00	22000	20240528	-5.00	13350	20231031	56.55	22000	-5.00	20240528	14300	46.15	20240125	22000	-5.00	20240528	13350	56.55	20231031	1.78	N	034020	5000	32028 억	136382244	N	N	8867	N	N
43	20240621	150411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	-300	5	-1.44	109641419800	5301677	64.68	20850	21150	20400	27100	14600	20850	20680.18	21.29	0	-441616	21616	21232	20916	20532	20216	21075	20375	32028	6250	5000	15840	50	1	640561146	131635	236.21	1.85	12	0.83	87.00	11114.00	22000	20240528	-6.59	13350	20231031	53.93	22000	-6.59	20240528	14300	43.71	20240125	22000	-6.59	20240528	13350	53.93	20231031	1.78	N	034020	5000	32028 억	136382244	N	N	626	N	N
44	20240621	140411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20500	-350	5	-1.68	97533849100	4711343	57.48	20850	21150	20400	27100	14600	20850	20701.59	21.29	0	-473427	21616	21232	20916	20532	20216	21075	20375	32028	6250	5000	15840	50	1	640561146	131315	235.63	1.84	12	0.74	87.00	11114.00	22000	20240528	-6.82	13350	20231031	53.56	22000	-6.82	20240528	14300	43.36	20240125	22000	-6.82	20240528	13350	53.56	20231031	1.78	N	034020	5000	32028 억	136382244	N	N	626	N	N
45	20240621	130412	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	-300	5	-1.44	83167726350	4011335	48.94	20850	21150	20500	27100	14600	20850	20732.88	21.29	0	-285951	21616	21232	20916	20532	20216	21075	20375	32028	6250	5000	15840	50	1	640561146	131635	236.21	1.85	12	0.63	87.00	11114.00	22000	20240528	-6.59	13350	20231031	53.93	22000	-6.59	20240528	14300	43.71	20240125	22000	-6.59	20240528	13350	53.93	20231031	1.78	N	034020	5000	32028 억	136382244	N	N	626	N	N
46	20240621	120413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20550	-300	5	-1.44	78290121150	3774154	46.05	20850	21150	20500	27100	14600	20850	20743.46	21.29	0	-287920	21616	21232	20916	20532	20216	21075	20375	32028	6250	5000	15840	50	1	640561146	131635	236.21	1.85	12	0.59	87.00	11114.00	22000	20240528	-6.59	13350	20231031	53.93	22000	-6.59	20240528	14300	43.71	20240125	22000	-6.59	20240528	13350	53.93	20231031	1.78	N	034020	5000	32028 억	136382244	N	N	626	N	N
47	20240621	110412	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	-200	5	-0.96	68744554150	3310032	40.38	20850	21150	20500	27100	14600	20850	20768.29	21.29	0	-218800	21616	21232	20916	20532	20216	21075	20375	32028	6250	5000	15840	50	1	640561146	132276	237.36	1.86	12	0.52	87.00	11114.00	22000	20240528	-6.14	13350	20231031	54.68	22000	-6.14	20240528	14300	44.41	20240125	22000	-6.14	20240528	13350	54.68	20231031	1.78	N	034020	5000	32028 억	136382244	N	N	626	N	N
48	20240621	100410	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20700	-150	5	-0.72	58069867500	2793704	34.08	20850	21150	20500	27100	14600	20850	20785.74	21.29	0	-168825	21616	21232	20916	20532	20216	21075	20375	32028	6250	5000	15840	50	1	640561146	132596	237.93	1.86	12	0.44	87.00	11114.00	22000	20240528	-5.91	13350	20231031	55.06	22000	-5.91	20240528	14300	44.76	20240125	22000	-5.91	20240528	13350	55.06	20231031	1.78	N	034020	5000	32028 억	136382244	N	N	626	N	N
49	20240621	090413	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	200	2	0.96	7999297650	383815	4.68	20850	21050	20700	27100	14600	20850	20841.31	21.29	0	21929	21616	21232	20916	20532	20216	21075	20375	32028	6250	5000	15840	50	1	640561146	134838	241.95	1.89	12	0.06	87.00	11114.00	22000	20240528	-4.32	13350	20231031	57.68	22000	-4.32	20240528	14300	47.20	20240125	22000	-4.32	20240528	13350	57.68	20231031	1.78	N	034020	5000	32028 억	136382244	N	N	626	N	N
50	20240620	160411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	-300	5	-1.42	169283510600	8088378	35.94	21200	21300	20600	27450	14850	21150	20929.21	21.34	0	-234086	22370	21760	20790	20180	19210	22065	20485	32028	6300	5000	16070	50	1	640561146	133557	239.66	1.88	12	1.26	87.00	11114.00	22000	20240528	-5.23	13350	20231031	56.18	22000	-5.23	20240528	14300	45.80	20240125	22000	-5.23	20240528	13350	56.18	20231031	1.78	N	034020	5000	32028 억	136664107	N	N	626	N	N
51	20240620	150411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	-300	5	-1.42	160846590200	7683680	34.14	21200	21300	20600	27450	14850	21150	20933.47	21.34	0	-215364	22370	21760	20790	20180	19210	22065	20485	32028	6300	5000	16070	50	1	640561146	133557	239.66	1.88	12	1.20	87.00	11114.00	22000	20240528	-5.23	13350	20231031	56.18	22000	-5.23	20240528	14300	45.80	20240125	22000	-5.23	20240528	13350	56.18	20231031	1.78	N	034020	5000	32028 억	136664107	N	N	9463	N	N
52	20240620	140410	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-250	5	-1.18	148172634900	7075351	31.44	21200	21300	20600	27450	14850	21150	20942.02	21.34	0	-88436	22370	21760	20790	20180	19210	22065	20485	32028	6300	5000	16070	50	1	640561146	133877	240.23	1.88	12	1.10	87.00	11114.00	22000	20240528	-5.00	13350	20231031	56.55	22000	-5.00	20240528	14300	46.15	20240125	22000	-5.00	20240528	13350	56.55	20231031	1.78	N	034020	5000	32028 억	136664107	N	N	9463	N	N
53	20240620	130411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-250	5	-1.18	137698024800	6574067	29.21	21200	21300	20600	27450	14850	21150	20945.57	21.34	0	-119414	22370	21760	20790	20180	19210	22065	20485	32028	6300	5000	16070	50	1	640561146	133877	240.23	1.88	12	1.03	87.00	11114.00	22000	20240528	-5.00	13350	20231031	56.55	22000	-5.00	20240528	14300	46.15	20240125	22000	-5.00	20240528	13350	56.55	20231031	1.78	N	034020	5000	32028 억	136664107	N	N	9463	N	N
54	20240620	120411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20950	-200	5	-0.95	126275126150	6026462	26.78	21200	21300	20600	27450	14850	21150	20953.37	21.34	0	-28093	22370	21760	20790	20180	19210	22065	20485	32028	6300	5000	16070	50	1	640561146	134198	240.80	1.89	12	0.94	87.00	11114.00	22000	20240528	-4.77	13350	20231031	56.93	22000	-4.77	20240528	14300	46.50	20240125	22000	-4.77	20240528	13350	56.93	20231031	1.78	N	034020	5000	32028 억	136664107	N	N	9463	N	N
55	20240620	110412	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-250	5	-1.18	115561801550	5514772	24.50	21200	21300	20600	27450	14850	21150	20954.88	21.34	0	-7939	22370	21760	20790	20180	19210	22065	20485	32028	6300	5000	16070	50	1	640561146	133877	240.23	1.88	12	0.86	87.00	11114.00	22000	20240528	-5.00	13350	20231031	56.55	22000	-5.00	20240528	14300	46.15	20240125	22000	-5.00	20240528	13350	56.55	20231031	1.78	N	034020	5000	32028 억	136664107	N	N	9463	N	N
56	20240620	100412	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-350	5	-1.65	90428930800	4305105	19.13	21200	21300	20750	27450	14850	21150	21004.97	21.34	0	-66633	22370	21760	20790	20180	19210	22065	20485	32028	6300	5000	16070	50	1	640561146	133237	239.08	1.87	12	0.67	87.00	11114.00	22000	20240528	-5.45	13350	20231031	55.81	22000	-5.45	20240528	14300	45.45	20240125	22000	-5.45	20240528	13350	55.81	20231031	1.78	N	034020	5000	32028 억	136664107	N	N	9463	N	N
57	20240620	090416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	50	2	0.24	18597995950	881876	3.92	21200	21250	20850	27450	14850	21150	21088.98	21.34	0	-169286	22370	21760	20790	20180	19210	22065	20485	32028	6300	5000	16070	50	1	640561146	135799	243.68	1.91	12	0.14	87.00	11114.00	22000	20240528	-3.64	13350	20231031	58.80	22000	-3.64	20240528	14300	48.25	20240125	22000	-3.64	20240528	13350	58.80	20231031	1.78	N	034020	5000	32028 억	136664107	N	N	9463	N	N
58	20240619	160409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	1430	2	7.25	462853206420	22272493	373.16	20050	21400	19820	25600	13810	19720	20780.93	21.15	0	1358209	20260	19990	19670	19400	19080	19830	19240	32028	5880	5000	14980	50	1	640561146	135479	243.10	1.90	12	3.48	87.00	11114.00	22000	20240528	-3.86	13350	20231031	58.43	22000	-3.86	20240528	14300	47.90	20240125	22000	-3.86	20240528	13350	58.43	20231031	1.77	N	034020	5000	32028 억	135508111	N	N	9463	N	N
59	20240619	150408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	1430	2	7.25	440306382120	21205987	355.29	20050	21400	19820	25600	13810	19720	20763.31	21.15	0	1278780	20260	19990	19670	19400	19080	19830	19240	32028	5880	5000	14980	50	1	640561146	135479	243.10	1.90	12	3.31	87.00	11114.00	22000	20240528	-3.86	13350	20231031	58.43	22000	-3.86	20240528	14300	47.90	20240125	22000	-3.86	20240528	13350	58.43	20231031	1.77	N	034020	5000	32028 억	135508111	N	N	7923	N	N
60	20240619	140411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20950	1230	2	6.24	385021885620	18596725	311.57	20050	21400	19820	25600	13810	19720	20703.75	21.15	0	785457	20260	19990	19670	19400	19080	19830	19240	32028	5880	5000	14980	50	1	640561146	134198	240.80	1.89	12	2.90	87.00	11114.00	22000	20240528	-4.77	13350	20231031	56.93	22000	-4.77	20240528	14300	46.50	20240125	22000	-4.77	20240528	13350	56.93	20231031	1.77	N	034020	5000	32028 억	135508111	N	N	7923	N	N
61	20240619	130409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	1330	2	6.74	339750044270	16448645	275.58	20050	21400	19820	25600	13810	19720	20655.20	21.15	0	737521	20260	19990	19670	19400	19080	19830	19240	32028	5880	5000	14980	50	1	640561146	134838	241.95	1.89	12	2.57	87.00	11114.00	22000	20240528	-4.32	13350	20231031	57.68	22000	-4.32	20240528	14300	47.20	20240125	22000	-4.32	20240528	13350	57.68	20231031	1.77	N	034020	5000	32028 억	135508111	N	N	7923	N	N
62	20240619	120408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	1180	2	5.98	247146129020	12051088	201.91	20050	21000	19820	25600	13810	19720	20508.21	21.15	0	430096	20260	19990	19670	19400	19080	19830	19240	32028	5880	5000	14980	50	1	640561146	133877	240.23	1.88	12	1.88	87.00	11114.00	22000	20240528	-5.00	13350	20231031	56.55	22000	-5.00	20240528	14300	46.15	20240125	22000	-5.00	20240528	13350	56.55	20231031	1.77	N	034020	5000	32028 억	135508111	N	N	7923	N	N
63	20240619	110410	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20650	930	2	4.72	172541627170	8471957	141.94	20050	20850	19820	25600	13810	19720	20366.21	21.15	0	149174	20260	19990	19670	19400	19080	19830	19240	32028	5880	5000	14980	50	1	640561146	132276	237.36	1.86	12	1.32	87.00	11114.00	22000	20240528	-6.14	13350	20231031	54.68	22000	-6.14	20240528	14300	44.41	20240125	22000	-6.14	20240528	13350	54.68	20231031	1.77	N	034020	5000	32028 억	135508111	N	N	7923	N	N
64	20240619	100412	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20200	480	2	2.43	89762642720	4448976	74.54	20050	20550	19820	25600	13810	19720	20176.03	21.15	0	-357286	20260	19990	19670	19400	19080	19830	19240	32028	5880	5000	14980	50	1	640561146	129393	232.18	1.82	12	0.69	87.00	11114.00	22000	20240528	-8.18	13350	20231031	51.31	22000	-8.18	20240528	14300	41.26	20240125	22000	-8.18	20240528	13350	51.31	20231031	1.77	N	034020	5000	32028 억	135508111	N	N	7923	N	N
65	20240619	090416	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19970	250	2	1.27	10790835230	539683	9.04	20050	20100	19850	25600	13810	19720	19994.81	21.15	0	-158942	20260	19990	19670	19400	19080	19830	19240	32028	5880	5000	14980	10	1	640561146	127920	229.54	1.80	12	0.08	87.00	11114.00	22000	20240528	-9.23	13350	20231031	49.59	22000	-9.23	20240528	14300	39.65	20240125	22000	-9.23	20240528	13350	49.59	20231031	1.77	N	034020	5000	32028 억	135508111	N	N	7923	N	N
66	20240618	160408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19720	40	2	0.20	116033883640	5909590	155.85	19790	19940	19350	25550	13780	19680	19634.64	21.23	0	183951	20086	19882	19716	19512	19346	19800	19430	32028	5870	5000	14950	10	1	640561146	126319	226.67	1.77	12	0.92	87.00	11114.00	22000	20240528	-10.36	13350	20231031	47.72	22000	-10.36	20240528	14300	37.90	20240125	22000	-10.36	20240528	13350	47.72	20231031	1.75	N	034020	5000	32028 억	135972307	N	N	7923	N	N
67	20240618	150405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19740	60	2	0.30	106371405250	5420657	142.96	19790	19940	19350	25550	13780	19680	19623.32	21.23	0	182044	20086	19882	19716	19512	19346	19800	19430	32028	5870	5000	14950	10	1	640561146	126447	226.90	1.78	12	0.85	87.00	11114.00	22000	20240528	-10.27	13350	20231031	47.87	22000	-10.27	20240528	14300	38.04	20240125	22000	-10.27	20240528	13350	47.87	20231031	1.75	N	034020	5000	32028 억	135972307	N	N	2980	N	N
68	20240618	140405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19740	60	2	0.30	96832791400	4936187	130.18	19790	19940	19350	25550	13780	19680	19616.89	21.23	0	175897	20086	19882	19716	19512	19346	19800	19430	32028	5870	5000	14950	10	1	640561146	126447	226.90	1.78	12	0.77	87.00	11114.00	22000	20240528	-10.27	13350	20231031	47.87	22000	-10.27	20240528	14300	38.04	20240125	22000	-10.27	20240528	13350	47.87	20231031	1.75	N	034020	5000	32028 억	135972307	N	N	2980	N	N
69	20240618	130409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19810	130	2	0.66	84591474310	4317695	113.87	19790	19940	19350	25550	13780	19680	19591.77	21.23	0	164610	20086	19882	19716	19512	19346	19800	19430	32028	5870	5000	14950	10	1	640561146	126895	227.70	1.78	12	0.67	87.00	11114.00	22000	20240528	-9.95	13350	20231031	48.39	22000	-9.95	20240528	14300	38.53	20240125	22000	-9.95	20240528	13350	48.39	20231031	1.75	N	034020	5000	32028 억	135972307	N	N	2980	N	N
70	20240618	120409	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19660	-20	5	-0.10	61171616080	3135111	82.68	19790	19820	19350	25550	13780	19680	19511.67	21.23	0	145637	20086	19882	19716	19512	19346	19800	19430	32028	5870	5000	14950	10	1	640561146	125934	225.98	1.77	12	0.49	87.00	11114.00	22000	20240528	-10.64	13350	20231031	47.27	22000	-10.64	20240528	14300	37.48	20240125	22000	-10.64	20240528	13350	47.27	20231031	1.75	N	034020	5000	32028 억	135972307	N	N	2980	N	N
71	20240618	110406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19500	-180	5	-0.91	52296774420	2681611	70.72	19790	19820	19350	25550	13780	19680	19501.86	21.23	0	112329	20086	19882	19716	19512	19346	19800	19430	32028	5870	5000	14950	10	1	640561146	124909	224.14	1.75	12	0.42	87.00	11114.00	22000	20240528	-11.36	13350	20231031	46.07	22000	-11.36	20240528	14300	36.36	20240125	22000	-11.36	20240528	13350	46.07	20231031	1.75	N	034020	5000	32028 억	135972307	N	N	2980	N	N
72	20240618	100408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19560	-120	5	-0.61	41437855690	2123813	56.01	19790	19820	19350	25550	13780	19680	19510.90	21.23	0	157145	20086	19882	19716	19512	19346	19800	19430	32028	5870	5000	14950	10	1	640561146	125294	224.83	1.76	12	0.33	87.00	11114.00	22000	20240528	-11.09	13350	20231031	46.52	22000	-11.09	20240528	14300	36.78	20240125	22000	-11.09	20240528	13350	46.52	20231031	1.75	N	034020	5000	32028 억	135972307	N	N	2980	N	N
73	20240618	090411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19690	10	2	0.05	4142715410	209653	5.53	19790	19820	19690	25550	13780	19680	19760.69	21.23	0	-5902	20086	19882	19716	19512	19346	19800	19430	32028	5870	5000	14950	10	1	640561146	126126	226.32	1.77	12	0.03	87.00	11114.00	22000	20240528	-10.50	13350	20231031	47.49	22000	-10.50	20240528	14300	37.69	20240125	22000	-10.50	20240528	13350	47.49	20231031	1.75	N	034020	5000	32028 억	135972307	N	N	2980	N	N
74	20240617	160405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19680	20	2	0.10	73720340500	3738971	46.67	19800	19920	19550	25550	13770	19660	19716.87	21.28	0	-364738	20406	20032	19776	19402	19146	19905	19275	32028	5890	5000	14940	10	1	640561146	126062	226.21	1.77	12	0.58	87.00	11114.00	22000	20240528	-10.55	13350	20231031	47.42	22000	-10.55	20240528	14300	37.62	20240125	22000	-10.55	20240528	13350	47.42	20231031	1.73	N	034020	5000	32028 억	136312479	N	N	2980	N	N
75	20240617	150410	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19670	10	2	0.05	68263902670	3461784	43.21	19800	19920	19550	25550	13770	19660	19719.33	21.28	0	-307374	20406	20032	19776	19402	19146	19905	19275	32028	5890	5000	14940	10	1	640561146	125998	226.09	1.77	12	0.54	87.00	11114.00	22000	20240528	-10.59	13350	20231031	47.34	22000	-10.59	20240528	14300	37.55	20240125	22000	-10.59	20240528	13350	47.34	20231031	1.73	N	034020	5000	32028 억	136312479	N	N	14555	N	N
76	20240617	140403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19670	10	2	0.05	61838919580	3135018	39.13	19800	19920	19550	25550	13770	19660	19725.28	21.28	0	-241016	20406	20032	19776	19402	19146	19905	19275	32028	5890	5000	14940	10	1	640561146	125998	226.09	1.77	12	0.49	87.00	11114.00	22000	20240528	-10.59	13350	20231031	47.34	22000	-10.59	20240528	14300	37.55	20240125	22000	-10.59	20240528	13350	47.34	20231031	1.73	N	034020	5000	32028 억	136312479	N	N	14555	N	N
77	20240617	130403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19690	30	2	0.15	55038833270	2789761	34.82	19800	19920	19550	25550	13770	19660	19728.94	21.28	0	-241524	20406	20032	19776	19402	19146	19905	19275	32028	5890	5000	14940	10	1	640561146	126126	226.32	1.77	12	0.44	87.00	11114.00	22000	20240528	-10.50	13350	20231031	47.49	22000	-10.50	20240528	14300	37.69	20240125	22000	-10.50	20240528	13350	47.49	20231031	1.73	N	034020	5000	32028 억	136312479	N	N	14555	N	N
78	20240617	120404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19660	0	3	0.00	49337461790	2499621	31.20	19800	19920	19550	25550	13770	19660	19738.06	21.28	0	-168458	20406	20032	19776	19402	19146	19905	19275	32028	5890	5000	14940	10	1	640561146	125934	225.98	1.77	12	0.39	87.00	11114.00	22000	20240528	-10.64	13350	20231031	47.27	22000	-10.64	20240528	14300	37.48	20240125	22000	-10.64	20240528	13350	47.27	20231031	1.73	N	034020	5000	32028 억	136312479	N	N	14555	N	N
79	20240617	110401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19720	60	2	0.31	43441580790	2199972	27.46	19800	19920	19550	25550	13770	19660	19746.53	21.28	0	-143690	20406	20032	19776	19402	19146	19905	19275	32028	5890	5000	14940	10	1	640561146	126319	226.67	1.77	12	0.34	87.00	11114.00	22000	20240528	-10.36	13350	20231031	47.72	22000	-10.36	20240528	14300	37.90	20240125	22000	-10.36	20240528	13350	47.72	20231031	1.73	N	034020	5000	32028 억	136312479	N	N	14555	N	N
80	20240617	100404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19650	-10	5	-0.05	34124517520	1726655	21.55	19800	19920	19550	25550	13770	19660	19763.53	21.28	0	-113379	20406	20032	19776	19402	19146	19905	19275	32028	5890	5000	14940	10	1	640561146	125870	225.86	1.77	12	0.27	87.00	11114.00	22000	20240528	-10.68	13350	20231031	47.19	22000	-10.68	20240528	14300	37.41	20240125	22000	-10.68	20240528	13350	47.19	20231031	1.73	N	034020	5000	32028 억	136312479	N	N	14555	N	N
81	20240617	090405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19850	190	2	0.97	6779048550	341539	4.26	19800	19920	19790	25550	13770	19660	19850.04	21.28	0	25643	20406	20032	19776	19402	19146	19905	19275	32028	5890	5000	14940	10	1	640561146	127151	228.16	1.79	12	0.05	87.00	11114.00	22000	20240528	-9.77	13350	20231031	48.69	22000	-9.77	20240528	14300	38.81	20240125	22000	-9.77	20240528	13350	48.69	20231031	1.73	N	034020	5000	32028 억	136312479	N	N	14555	N	N
82	20240614	160333	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19660	140	2	0.72	156358246690	7904426	95.82	19760	20150	19520	25350	13670	19520	19781.36	21.23	0	-466826	20426	19972	19746	19292	19066	19860	19180	32028	5830	5000	14830	10	1	640561146	125934	225.98	1.77	12	1.23	87.00	11114.00	22000	20240528	-10.64	13350	20231031	47.27	22000	-10.64	20240528	14300	37.48	20240125	22000	-10.64	20240528	13350	47.27	20231031	1.78	N	034020	5000	32028 억	136004299	N	N	10779	N	N
83	20240614	150334	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19530	10	2	0.05	143907469020	7269336	88.12	19760	20150	19520	25350	13670	19520	19796.66	21.23	0	-649916	20426	19972	19746	19292	19066	19860	19180	32028	5830	5000	14830	10	1	640561146	125102	224.48	1.76	12	1.13	87.00	11114.00	22000	20240528	-11.23	13350	20231031	46.29	22000	-11.23	20240528	14300	36.57	20240125	22000	-11.23	20240528	13350	46.29	20231031	1.78	N	034020	5000	32028 억	136004299	N	N	10561	N	N
84	20240614	140334	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19540	20	2	0.10	130829154930	6600231	80.01	19760	20150	19530	25350	13670	19520	19822.09	21.23	0	-625813	20426	19972	19746	19292	19066	19860	19180	32028	5830	5000	14830	10	1	640561146	125166	224.60	1.76	12	1.03	87.00	11114.00	22000	20240528	-11.18	13350	20231031	46.37	22000	-11.18	20240528	14300	36.64	20240125	22000	-11.18	20240528	13350	46.37	20231031	1.78	N	034020	5000	32028 억	136004299	N	N	10561	N	N
85	20240614	130334	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19590	70	2	0.36	117843657810	5938175	71.98	19760	20150	19550	25350	13670	19520	19845.32	21.23	0	-574195	20426	19972	19746	19292	19066	19860	19180	32028	5830	5000	14830	10	1	640561146	125486	225.17	1.76	12	0.93	87.00	11114.00	22000	20240528	-10.95	13350	20231031	46.74	22000	-10.95	20240528	14300	36.99	20240125	22000	-10.95	20240528	13350	46.74	20231031	1.78	N	034020	5000	32028 억	136004299	N	N	10561	N	N
86	20240614	120336	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19660	140	2	0.72	103649606680	5216331	63.23	19760	20150	19620	25350	13670	19520	19870.48	21.23	0	-417055	20426	19972	19746	19292	19066	19860	19180	32028	5830	5000	14830	10	1	640561146	125934	225.98	1.77	12	0.81	87.00	11114.00	22000	20240528	-10.64	13350	20231031	47.27	22000	-10.64	20240528	14300	37.48	20240125	22000	-10.64	20240528	13350	47.27	20231031	1.78	N	034020	5000	32028 억	136004299	N	N	10561	N	N
87	20240614	110357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19730	210	2	1.08	90305060070	4538135	55.01	19760	20150	19680	25350	13670	19520	19899.49	21.23	0	-291714	20426	19972	19746	19292	19066	19860	19180	32028	5830	5000	14830	10	1	640561146	126383	226.78	1.78	12	0.71	87.00	11114.00	22000	20240528	-10.32	13350	20231031	47.79	22000	-10.32	20240528	14300	37.97	20240125	22000	-10.32	20240528	13350	47.79	20231031	1.78	N	034020	5000	32028 억	136004299	N	N	10561	N	N
88	20240614	100357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19880	360	2	1.84	67255913410	3372584	40.88	19760	20150	19750	25350	13670	19520	19942.45	21.23	0	-198860	20426	19972	19746	19292	19066	19860	19180	32028	5830	5000	14830	10	1	640561146	127344	228.51	1.79	12	0.53	87.00	11114.00	22000	20240528	-9.64	13350	20231031	48.91	22000	-9.64	20240528	14300	39.02	20240125	22000	-9.64	20240528	13350	48.91	20231031	1.78	N	034020	5000	32028 억	136004299	N	N	10561	N	N
89	20240614	090400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	480	2	2.46	13261775400	666811	8.08	19760	20100	19750	25350	13670	19520	19890.57	21.23	0	86752	20426	19972	19746	19292	19066	19860	19180	32028	5830	5000	14830	50	1	640561146	128112	229.89	1.80	12	0.10	87.00	11114.00	22000	20240528	-9.09	13350	20231031	49.81	22000	-9.09	20240528	14300	39.86	20240125	22000	-9.09	20240528	13350	49.81	20231031	1.78	N	034020	5000	32028 억	136004299	N	N	10561	N	N
90	20240613	160354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19520	-480	5	-2.40	160820067750	8107460	62.01	20050	20200	19520	26000	14000	20000	19836.42	21.31	0	-544126	20806	20402	19846	19442	18886	20605	19645	32028	6000	5000	15200	10	1	640561146	125038	224.37	1.76	12	1.27	87.00	11114.00	22000	20240528	-11.27	13350	20231031	46.22	22000	-11.27	20240528	14300	36.50	20240125	22000	-11.27	20240528	13350	46.22	20231031	1.78	N	034020	5000	32028 억	136531960	N	N	10377	N	N
91	20240613	150402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19690	-310	5	-1.55	133773621140	6724365	51.43	20050	20200	19670	26000	14000	20000	19893.48	21.31	0	-665946	20806	20402	19846	19442	18886	20605	19645	32028	6000	5000	15200	10	1	640561146	126126	226.32	1.77	12	1.05	87.00	11114.00	22000	20240528	-10.50	13350	20231031	47.49	22000	-10.50	20240528	14300	37.69	20240125	22000	-10.50	20240528	13350	47.49	20231031	1.78	N	034020	5000	32028 억	136531960	N	N	1202	N	N
92	20240613	140356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19810	-190	5	-0.95	119176381270	5984672	45.77	20050	20200	19690	26000	14000	20000	19913.25	21.31	0	-546491	20806	20402	19846	19442	18886	20605	19645	32028	6000	5000	15200	10	1	640561146	126895	227.70	1.78	12	0.93	87.00	11114.00	22000	20240528	-9.95	13350	20231031	48.39	22000	-9.95	20240528	14300	38.53	20240125	22000	-9.95	20240528	13350	48.39	20231031	1.78	N	034020	5000	32028 억	136531960	N	N	1202	N	N
93	20240613	130358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19860	-140	5	-0.70	109247116740	5483788	41.94	20050	20200	19690	26000	14000	20000	19921.48	21.31	0	-475677	20806	20402	19846	19442	18886	20605	19645	32028	6000	5000	15200	10	1	640561146	127215	228.28	1.79	12	0.86	87.00	11114.00	22000	20240528	-9.73	13350	20231031	48.76	22000	-9.73	20240528	14300	38.88	20240125	22000	-9.73	20240528	13350	48.76	20231031	1.78	N	034020	5000	32028 억	136531960	N	N	1202	N	N
94	20240613	120358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19810	-190	5	-0.95	93337004610	4679227	35.79	20050	20200	19760	26000	14000	20000	19946.82	21.31	0	-346301	20806	20402	19846	19442	18886	20605	19645	32028	6000	5000	15200	10	1	640561146	126895	227.70	1.78	12	0.73	87.00	11114.00	22000	20240528	-9.95	13350	20231031	48.39	22000	-9.95	20240528	14300	38.53	20240125	22000	-9.95	20240528	13350	48.39	20231031	1.78	N	034020	5000	32028 억	136531960	N	N	1202	N	N
95	20240613	110354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19860	-140	5	-0.70	76401778990	3824854	29.25	20050	20200	19760	26000	14000	20000	19974.92	21.31	0	-317571	20806	20402	19846	19442	18886	20605	19645	32028	6000	5000	15200	10	1	640561146	127215	228.28	1.79	12	0.60	87.00	11114.00	22000	20240528	-9.73	13350	20231031	48.76	22000	-9.73	20240528	14300	38.88	20240125	22000	-9.73	20240528	13350	48.76	20231031	1.78	N	034020	5000	32028 억	136531960	N	N	1202	N	N
96	20240613	100355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	0	3	0.00	57595729660	2881810	22.04	20050	20200	19760	26000	14000	20000	19985.84	21.31	0	-198753	20806	20402	19846	19442	18886	20605	19645	32028	6000	5000	15200	50	1	640561146	128112	229.89	1.80	12	0.45	87.00	11114.00	22000	20240528	-9.09	13350	20231031	49.81	22000	-9.09	20240528	14300	39.86	20240125	22000	-9.09	20240528	13350	49.81	20231031	1.78	N	034020	5000	32028 억	136531960	N	N	1202	N	N
97	20240613	090359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20150	150	2	0.75	14444786350	721142	5.52	20050	20200	19850	26000	14000	20000	20031.51	21.31	0	-103373	20806	20402	19846	19442	18886	20605	19645	32028	6000	5000	15200	50	1	640561146	129073	231.61	1.81	12	0.11	87.00	11114.00	22000	20240528	-8.41	13350	20231031	50.94	22000	-8.41	20240528	14300	40.91	20240125	22000	-8.41	20240528	13350	50.94	20231031	1.78	N	034020	5000	32028 억	136531960	N	N	1202	N	N
98	20240612	160352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	840	2	4.38	254753169980	12847005	166.03	19300	20250	19290	24900	13420	19160	19829.57	21.24	0	609704	20246	19702	19376	18832	18506	19540	18670	32028	5740	5000	14560	50	1	640561146	128112	229.89	1.80	12	2.01	87.00	11114.00	22000	20240528	-9.09	13350	20231031	49.81	22000	-9.09	20240528	14300	39.86	20240125	22000	-9.09	20240528	13350	49.81	20231031	1.74	N	034020	5000	32028 억	136023485	N	N	1202	N	N
99	20240612	150359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19970	810	2	4.23	243253845360	12272077	158.60	19300	20250	19290	24900	13420	19160	19821.73	21.24	0	556411	20246	19702	19376	18832	18506	19540	18670	32028	5740	5000	14560	10	1	640561146	127920	229.54	1.80	12	1.92	87.00	11114.00	22000	20240528	-9.23	13350	20231031	49.59	22000	-9.23	20240528	14300	39.65	20240125	22000	-9.23	20240528	13350	49.59	20231031	1.74	N	034020	5000	32028 억	136023485	N	N	74	N	N
100	20240612	140354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20100	940	2	4.91	222322291290	11227954	145.11	19300	20250	19290	24900	13420	19160	19800.78	21.24	0	466083	20246	19702	19376	18832	18506	19540	18670	32028	5740	5000	14560	50	1	640561146	128753	231.03	1.81	12	1.75	87.00	11114.00	22000	20240528	-8.64	13350	20231031	50.56	22000	-8.64	20240528	14300	40.56	20240125	22000	-8.64	20240528	13350	50.56	20231031	1.74	N	034020	5000	32028 억	136023485	N	N	74	N	N
101	20240612	130353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20050	890	2	4.65	198078950330	10016995	129.46	19300	20250	19290	24900	13420	19160	19774.29	21.24	0	433722	20246	19702	19376	18832	18506	19540	18670	32028	5740	5000	14560	50	1	640561146	128433	230.46	1.80	12	1.56	87.00	11114.00	22000	20240528	-8.86	13350	20231031	50.19	22000	-8.86	20240528	14300	40.21	20240125	22000	-8.86	20240528	13350	50.19	20231031	1.74	N	034020	5000	32028 억	136023485	N	N	74	N	N
102	20240612	120353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19790	630	2	3.29	140846160800	7160559	92.54	19300	19900	19290	24900	13420	19160	19669.72	21.24	0	386872	20246	19702	19376	18832	18506	19540	18670	32028	5740	5000	14560	10	1	640561146	126767	227.47	1.78	12	1.12	87.00	11114.00	22000	20240528	-10.05	13350	20231031	48.24	22000	-10.05	20240528	14300	38.39	20240125	22000	-10.05	20240528	13350	48.24	20231031	1.74	N	034020	5000	32028 억	136023485	N	N	74	N	N
103	20240612	110353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19770	610	2	3.18	115031925290	5857134	75.70	19300	19860	19290	24900	13420	19160	19639.63	21.24	0	264790	20246	19702	19376	18832	18506	19540	18670	32028	5740	5000	14560	10	1	640561146	126639	227.24	1.78	12	0.91	87.00	11114.00	22000	20240528	-10.14	13350	20231031	48.09	22000	-10.14	20240528	14300	38.25	20240125	22000	-10.14	20240528	13350	48.09	20231031	1.74	N	034020	5000	32028 억	136023485	N	N	74	N	N
104	20240612	100353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19710	550	2	2.87	78714235100	4018281	51.93	19300	19800	19290	24900	13420	19160	19589.03	21.24	0	264502	20246	19702	19376	18832	18506	19540	18670	32028	5740	5000	14560	10	1	640561146	126255	226.55	1.77	12	0.63	87.00	11114.00	22000	20240528	-10.41	13350	20231031	47.64	22000	-10.41	20240528	14300	37.83	20240125	22000	-10.41	20240528	13350	47.64	20231031	1.74	N	034020	5000	32028 억	136023485	N	N	74	N	N
105	20240612	090354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19440	280	2	1.46	9211063470	474075	6.13	19300	19500	19290	24900	13420	19160	19429.55	21.24	0	61000	20246	19702	19376	18832	18506	19540	18670	32028	5740	5000	14560	10	1	640561146	124525	223.45	1.75	12	0.07	87.00	11114.00	22000	20240528	-11.64	13350	20231031	45.62	22000	-11.64	20240528	14300	35.94	20240125	22000	-11.64	20240528	13350	45.62	20231031	1.74	N	034020	5000	32028 억	136023485	N	N	74	N	N
106	20240610	160350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19450	280	2	1.46	168159682470	8638935	90.25	19270	19740	19230	24900	13420	19170	19465.40	21.36	0	-631524	20136	19652	19356	18872	18576	19505	18725	32028	5730	5000	14560	10	1	640561146	124589	223.56	1.75	12	1.35	87.00	11114.00	22000	20240528	-11.59	13350	20231031	45.69	22000	-11.59	20240528	14300	36.01	20240125	22000	-11.59	20240528	13350	45.69	20231031	1.76	N	034020	5000	32028 억	136855040	N	N	1049	N	N
107	20240610	150353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19540	370	2	1.93	155325489640	7979972	83.37	19270	19740	19230	24900	13420	19170	19464.44	21.36	0	-468106	20136	19652	19356	18872	18576	19505	18725	32028	5730	5000	14560	10	1	640561146	125166	224.60	1.76	12	1.25	87.00	11114.00	22000	20240528	-11.18	13350	20231031	46.37	22000	-11.18	20240528	14300	36.64	20240125	22000	-11.18	20240528	13350	46.37	20231031	1.76	N	034020	5000	32028 억	136855040	N	N	1708	N	N
108	20240610	140351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19410	240	2	1.25	126936737380	6520786	68.12	19270	19740	19230	24900	13420	19170	19466.51	21.36	0	-607424	20136	19652	19356	18872	18576	19505	18725	32028	5730	5000	14560	10	1	640561146	124333	223.10	1.75	12	1.02	87.00	11114.00	22000	20240528	-11.77	13350	20231031	45.39	22000	-11.77	20240528	14300	35.73	20240125	22000	-11.77	20240528	13350	45.39	20231031	1.76	N	034020	5000	32028 억	136855040	N	N	1708	N	N
109	20240610	130350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19330	160	2	0.83	118316914800	6075321	63.47	19270	19740	19230	24900	13420	19170	19475.04	21.36	0	-543747	20136	19652	19356	18872	18576	19505	18725	32028	5730	5000	14560	10	1	640561146	123820	222.18	1.74	12	0.95	87.00	11114.00	22000	20240528	-12.14	13350	20231031	44.79	22000	-12.14	20240528	14300	35.17	20240125	22000	-12.14	20240528	13350	44.79	20231031	1.76	N	034020	5000	32028 억	136855040	N	N	1708	N	N
110	20240610	120351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19290	120	2	0.63	112731091400	5785708	60.44	19270	19740	19230	24900	13420	19170	19484.44	21.36	0	-495008	20136	19652	19356	18872	18576	19505	18725	32028	5730	5000	14560	10	1	640561146	123564	221.72	1.74	12	0.90	87.00	11114.00	22000	20240528	-12.32	13350	20231031	44.49	22000	-12.32	20240528	14300	34.90	20240125	22000	-12.32	20240528	13350	44.49	20231031	1.76	N	034020	5000	32028 억	136855040	N	N	1708	N	N
111	20240610	110353	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19400	230	2	1.20	103157993500	5290081	55.27	19270	19740	19230	24900	13420	19170	19500.30	21.36	0	-368272	20136	19652	19356	18872	18576	19505	18725	32028	5730	5000	14560	10	1	640561146	124269	222.99	1.75	12	0.83	87.00	11114.00	22000	20240528	-11.82	13350	20231031	45.32	22000	-11.82	20240528	14300	35.66	20240125	22000	-11.82	20240528	13350	45.32	20231031	1.76	N	034020	5000	32028 억	136855040	N	N	1708	N	N
112	20240610	100351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19370	200	2	1.04	86335567720	4419530	46.17	19270	19740	19270	24900	13420	19170	19535.06	21.36	0	-271743	20136	19652	19356	18872	18576	19505	18725	32028	5730	5000	14560	10	1	640561146	124077	222.64	1.74	12	0.69	87.00	11114.00	22000	20240528	-11.95	13350	20231031	45.09	22000	-11.95	20240528	14300	35.45	20240125	22000	-11.95	20240528	13350	45.09	20231031	1.76	N	034020	5000	32028 억	136855040	N	N	1708	N	N
113	20240610	090356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19500	330	2	1.72	14190590290	729950	7.63	19270	19570	19270	24900	13420	19170	19440.72	21.36	0	-4331	20136	19652	19356	18872	18576	19505	18725	32028	5730	5000	14560	10	1	640561146	124909	224.14	1.75	12	0.11	87.00	11114.00	22000	20240528	-11.36	13350	20231031	46.07	22000	-11.36	20240528	14300	36.36	20240125	22000	-11.36	20240528	13350	46.07	20231031	1.76	N	034020	5000	32028 억	136855040	N	N	1708	N	N
114	20240607	160402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19170	50	2	0.26	183916936670	9465916	85.04	19320	19840	19060	24850	13390	19120	19429.79	21.40	0	-423112	19773	19446	19073	18746	18373	19260	18560	32028	5730	5000	14530	10	1	640561146	122796	220.34	1.72	12	1.48	87.00	11114.00	22000	20240528	-12.86	13350	20231031	43.60	22000	-12.86	20240528	14300	34.06	20240125	22000	-12.86	20240528	13350	43.60	20231031	1.66	N	034020	5000	32028 억	137100489	N	N	1708	N	N
115	20240607	150405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19180	60	2	0.31	175117267290	9007152	80.92	19320	19840	19060	24850	13390	19120	19442.15	21.40	0	-582897	19773	19446	19073	18746	18373	19260	18560	32028	5730	5000	14530	10	1	640561146	122860	220.46	1.73	12	1.41	87.00	11114.00	22000	20240528	-12.82	13350	20231031	43.67	22000	-12.82	20240528	14300	34.13	20240125	22000	-12.82	20240528	13350	43.67	20231031	1.66	N	034020	5000	32028 억	137100489	N	N	38605	N	N
116	20240607	140402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19140	20	2	0.10	163564813540	8402950	75.49	19320	19840	19060	24850	13390	19120	19465.31	21.40	0	-590016	19773	19446	19073	18746	18373	19260	18560	32028	5730	5000	14530	10	1	640561146	122603	220.00	1.72	12	1.31	87.00	11114.00	22000	20240528	-13.00	13350	20231031	43.37	22000	-13.00	20240528	14300	33.85	20240125	22000	-13.00	20240528	13350	43.37	20231031	1.66	N	034020	5000	32028 억	137100489	N	N	38605	N	N
117	20240607	130403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19220	100	2	0.52	141957324570	7274187	65.35	19320	19840	19220	24850	13390	19120	19515.41	21.40	0	-388475	19773	19446	19073	18746	18373	19260	18560	32028	5730	5000	14530	10	1	640561146	123116	220.92	1.73	12	1.14	87.00	11114.00	22000	20240528	-12.64	13350	20231031	43.97	22000	-12.64	20240528	14300	34.41	20240125	22000	-12.64	20240528	13350	43.97	20231031	1.66	N	034020	5000	32028 억	137100489	N	N	38605	N	N
118	20240607	120402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19310	190	2	0.99	130760517340	6693929	60.14	19320	19840	19260	24850	13390	19120	19534.41	21.40	0	-288322	19773	19446	19073	18746	18373	19260	18560	32028	5730	5000	14530	10	1	640561146	123692	221.95	1.74	12	1.05	87.00	11114.00	22000	20240528	-12.23	13350	20231031	44.64	22000	-12.23	20240528	14300	35.03	20240125	22000	-12.23	20240528	13350	44.64	20231031	1.66	N	034020	5000	32028 억	137100489	N	N	38605	N	N
119	20240607	110402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19440	320	2	1.67	113334616450	5792721	52.04	19320	19840	19260	24850	13390	19120	19565.28	21.40	0	-136862	19773	19446	19073	18746	18373	19260	18560	32028	5730	5000	14530	10	1	640561146	124525	223.45	1.75	12	0.90	87.00	11114.00	22000	20240528	-11.64	13350	20231031	45.62	22000	-11.64	20240528	14300	35.94	20240125	22000	-11.64	20240528	13350	45.62	20231031	1.66	N	034020	5000	32028 억	137100489	N	N	38605	N	N
120	20240607	100401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19390	270	2	1.41	89612397230	4578240	41.13	19320	19840	19260	24850	13390	19120	19573.90	21.40	0	-107906	19773	19446	19073	18746	18373	19260	18560	32028	5730	5000	14530	10	1	640561146	124205	222.87	1.74	12	0.71	87.00	11114.00	22000	20240528	-11.86	13350	20231031	45.24	22000	-11.86	20240528	14300	35.59	20240125	22000	-11.86	20240528	13350	45.24	20231031	1.66	N	034020	5000	32028 억	137100489	N	N	38605	N	N
121	20240607	090359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19560	440	2	2.30	13485069770	695630	6.25	19320	19570	19260	24850	13390	19120	19386.76	21.40	0	19137	19773	19446	19073	18746	18373	19260	18560	32028	5730	5000	14530	10	1	640561146	125294	224.83	1.76	12	0.11	87.00	11114.00	22000	20240528	-11.09	13350	20231031	46.52	22000	-11.09	20240528	14300	36.78	20240125	22000	-11.09	20240528	13350	46.52	20231031	1.66	N	034020	5000	32028 억	137100489	N	N	38605	N	N
122	20240605	160359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19120	-80	5	-0.42	210132369430	11024079	49.66	19190	19400	18700	24950	13440	19200	19060.86	21.35	0	133600	21160	20180	19620	18640	18080	19900	18360	32028	5750	5000	14590	10	1	640561146	122475	219.77	1.72	12	1.72	87.00	11114.00	22000	20240528	-13.09	13350	20231031	43.22	22000	-13.09	20240528	14300	33.71	20240125	22000	-13.09	20240528	13350	43.22	20231031	1.65	N	034020	5000	32028 억	136731237	N	N	38369	N	N
123	20240605	150359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19210	10	2	0.05	196433183140	10309797	46.44	19190	19400	18700	24950	13440	19200	19052.89	21.35	0	214230	21160	20180	19620	18640	18080	19900	18360	32028	5750	5000	14590	10	1	640561146	123052	220.80	1.73	12	1.61	87.00	11114.00	22000	20240528	-12.68	13350	20231031	43.90	22000	-12.68	20240528	14300	34.34	20240125	22000	-12.68	20240528	13350	43.90	20231031	1.65	N	034020	5000	32028 억	136731237	N	N	52178	N	N
124	20240605	140358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19230	30	2	0.16	180143978270	9459960	42.61	19190	19400	18700	24950	13440	19200	19042.58	21.35	0	353890	21160	20180	19620	18640	18080	19900	18360	32028	5750	5000	14590	10	1	640561146	123180	221.03	1.73	12	1.48	87.00	11114.00	22000	20240528	-12.59	13350	20231031	44.04	22000	-12.59	20240528	14300	34.48	20240125	22000	-12.59	20240528	13350	44.04	20231031	1.65	N	034020	5000	32028 억	136731237	N	N	52178	N	N
125	20240605	130400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19110	-90	5	-0.47	157296953620	8270014	37.25	19190	19400	18700	24950	13440	19200	19019.89	21.35	0	338706	21160	20180	19620	18640	18080	19900	18360	32028	5750	5000	14590	10	1	640561146	122411	219.66	1.72	12	1.29	87.00	11114.00	22000	20240528	-13.14	13350	20231031	43.15	22000	-13.14	20240528	14300	33.64	20240125	22000	-13.14	20240528	13350	43.15	20231031	1.65	N	034020	5000	32028 억	136731237	N	N	52178	N	N
126	20240605	120358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19010	-190	5	-0.99	147447204420	7754054	34.93	19190	19400	18700	24950	13440	19200	19015.21	21.35	0	403382	21160	20180	19620	18640	18080	19900	18360	32028	5750	5000	14590	10	1	640561146	121771	218.51	1.71	12	1.21	87.00	11114.00	22000	20240528	-13.59	13350	20231031	42.40	22000	-13.59	20240528	14300	32.94	20240125	22000	-13.59	20240528	13350	42.40	20231031	1.65	N	034020	5000	32028 억	136731237	N	N	52178	N	N
127	20240605	110400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19090	-110	5	-0.57	132759615790	6981547	31.45	19190	19400	18700	24950	13440	19200	19015.47	21.35	0	436371	21160	20180	19620	18640	18080	19900	18360	32028	5750	5000	14590	10	1	640561146	122283	219.43	1.72	12	1.09	87.00	11114.00	22000	20240528	-13.23	13350	20231031	43.00	22000	-13.23	20240528	14300	33.50	20240125	22000	-13.23	20240528	13350	43.00	20231031	1.65	N	034020	5000	32028 억	136731237	N	N	52178	N	N
128	20240605	100400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18940	-260	5	-1.35	98175696160	5173251	23.30	19190	19400	18700	24950	13440	19200	18977.04	21.35	0	495789	21160	20180	19620	18640	18080	19900	18360	32028	5750	5000	14590	10	1	640561146	121322	217.70	1.70	12	0.81	87.00	11114.00	22000	20240528	-13.91	13350	20231031	41.87	22000	-13.91	20240528	14300	32.45	20240125	22000	-13.91	20240528	13350	41.87	20231031	1.65	N	034020	5000	32028 억	136731237	N	N	52178	N	N
129	20240605	090359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19270	70	2	0.36	13025840470	678328	3.06	19190	19330	19040	24950	13440	19200	19202.92	21.35	0	120930	21160	20180	19620	18640	18080	19900	18360	32028	5750	5000	14590	10	1	640561146	123436	221.49	1.73	12	0.11	87.00	11114.00	22000	20240528	-12.41	13350	20231031	44.34	22000	-12.41	20240528	14300	34.76	20240125	22000	-12.41	20240528	13350	44.34	20231031	1.65	N	034020	5000	32028 억	136731237	N	N	52178	N	N
130	20240604	160356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19200	-1550	5	-7.47	427741788890	21928214	202.21	20300	20600	19060	26950	14550	20750	19506.82	21.43	0	-550811	21583	21166	20933	20516	20283	21050	20400	32028	6200	5000	15770	10	1	640561146	122988	220.69	1.73	12	3.42	87.00	11114.00	22000	20240528	-12.73	13350	20231031	43.82	22000	-12.73	20240528	14300	34.27	20240125	22000	-12.73	20240528	13350	43.82	20231031	1.64	N	034020	5000	32028 억	137254733	N	N	52178	N	N
131	20240604	150357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19180	-1570	5	-7.57	406003100780	20797958	191.79	20300	20600	19060	26950	14550	20750	19521.15	21.43	0	-900393	21583	21166	20933	20516	20283	21050	20400	32028	6200	5000	15770	10	1	640561146	122860	220.46	1.73	12	3.25	87.00	11114.00	22000	20240528	-12.82	13350	20231031	43.67	22000	-12.82	20240528	14300	34.13	20240125	22000	-12.82	20240528	13350	43.67	20231031	1.64	N	034020	5000	32028 억	137254733	N	N	7532	N	N
132	20240604	140358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19190	-1560	5	-7.52	373481874900	19099426	176.13	20300	20600	19060	26950	14550	20750	19554.46	21.43	0	-982706	21583	21166	20933	20516	20283	21050	20400	32028	6200	5000	15770	10	1	640561146	122924	220.57	1.73	12	2.98	87.00	11114.00	22000	20240528	-12.77	13350	20231031	43.75	22000	-12.77	20240528	14300	34.20	20240125	22000	-12.77	20240528	13350	43.75	20231031	1.64	N	034020	5000	32028 억	137254733	N	N	7532	N	N
133	20240604	130356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19210	-1540	5	-7.42	342998025440	17508579	161.46	20300	20600	19060	26950	14550	20750	19590.12	21.43	0	-784226	21583	21166	20933	20516	20283	21050	20400	32028	6200	5000	15770	10	1	640561146	123052	220.80	1.73	12	2.73	87.00	11114.00	22000	20240528	-12.68	13350	20231031	43.90	22000	-12.68	20240528	14300	34.34	20240125	22000	-12.68	20240528	13350	43.90	20231031	1.64	N	034020	5000	32028 억	137254733	N	N	7532	N	N
134	20240604	120355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19060	-1690	5	-8.14	311653989470	15881135	146.45	20300	20600	19060	26950	14550	20750	19623.99	21.43	0	-684823	21583	21166	20933	20516	20283	21050	20400	32028	6200	5000	15770	10	1	640561146	122091	219.08	1.71	12	2.48	87.00	11114.00	22000	20240528	-13.36	13350	20231031	42.77	22000	-13.36	20240528	14300	33.29	20240125	22000	-13.36	20240528	13350	42.77	20231031	1.64	N	034020	5000	32028 억	137254733	N	N	7532	N	N
135	20240604	110354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19440	-1310	5	-6.31	243760602600	12351378	113.90	20300	20600	19300	26950	14550	20750	19735.30	21.43	0	-481983	21583	21166	20933	20516	20283	21050	20400	32028	6200	5000	15770	10	1	640561146	124525	223.45	1.75	12	1.93	87.00	11114.00	22000	20240528	-11.64	13350	20231031	45.62	22000	-11.64	20240528	14300	35.94	20240125	22000	-11.64	20240528	13350	45.62	20231031	1.64	N	034020	5000	32028 억	137254733	N	N	7532	N	N
136	20240604	100354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19690	-1060	5	-5.11	178165771120	8981558	82.82	20300	20600	19400	26950	14550	20750	19836.60	21.43	0	103367	21583	21166	20933	20516	20283	21050	20400	32028	6200	5000	15770	10	1	640561146	126126	226.32	1.77	12	1.40	87.00	11114.00	22000	20240528	-10.50	13350	20231031	47.49	22000	-10.50	20240528	14300	37.69	20240125	22000	-10.50	20240528	13350	47.49	20231031	1.64	N	034020	5000	32028 억	137254733	N	N	7532	N	N
137	20240604	090357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20500	-250	5	-1.20	14800333600	726601	6.70	20300	20600	20250	26950	14550	20750	20367.99	21.43	0	191384	21583	21166	20933	20516	20283	21050	20400	32028	6200	5000	15770	50	1	640561146	131315	235.63	1.84	12	0.11	87.00	11114.00	22000	20240528	-6.82	13350	20231031	53.56	22000	-6.82	20240528	14300	43.36	20240125	22000	-6.82	20240528	13350	53.56	20231031	1.64	N	034020	5000	32028 억	137254733	N	N	7532	N	N
138	20240603	160352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	-50	5	-0.24	223806273450	10678002	45.79	21350	21350	20700	27000	14600	20800	20960.09	21.46	0	-372602	22333	21566	20983	20216	19633	21950	20600	32028	6200	5000	15800	50	1	640561146	132916	238.51	1.87	12	1.67	87.00	11114.00	22000	20240528	-5.68	13350	20231031	55.43	22000	-5.68	20240528	14300	45.10	20240125	22000	-5.68	20240528	13350	55.43	20231031	1.70	N	034020	5000	32028 억	137462116	N	N	7532	N	N
139	20240603	150352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	0	3	0.00	207324254250	9883036	42.38	21350	21350	20700	27000	14600	20800	20977.79	21.46	0	-448469	22333	21566	20983	20216	19633	21950	20600	32028	6200	5000	15800	50	1	640561146	133237	239.08	1.87	12	1.54	87.00	11114.00	22000	20240528	-5.45	13350	20231031	55.81	22000	-5.45	20240528	14300	45.45	20240125	22000	-5.45	20240528	13350	55.81	20231031	1.70	N	034020	5000	32028 억	137462116	N	N	31481	N	N
140	20240603	140352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	400	2	1.92	184492611950	8792929	37.71	21350	21350	20700	27000	14600	20800	20981.93	21.46	0	-305832	22333	21566	20983	20216	19633	21950	20600	32028	6200	5000	15800	50	1	640561146	135799	243.68	1.91	12	1.37	87.00	11114.00	22000	20240528	-3.64	13350	20231031	58.80	22000	-3.64	20240528	14300	48.25	20240125	22000	-3.64	20240528	13350	58.80	20231031	1.70	N	034020	5000	32028 억	137462116	N	N	31481	N	N
141	20240603	130352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	50	2	0.24	149715909500	7144332	30.64	21350	21350	20700	27000	14600	20800	20955.90	21.46	0	-606045	22333	21566	20983	20216	19633	21950	20600	32028	6200	5000	15800	50	1	640561146	133557	239.66	1.88	12	1.12	87.00	11114.00	22000	20240528	-5.23	13350	20231031	56.18	22000	-5.23	20240528	14300	45.80	20240125	22000	-5.23	20240528	13350	56.18	20231031	1.70	N	034020	5000	32028 억	137462116	N	N	31481	N	N
142	20240603	120352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	50	2	0.24	139000525050	6628704	28.43	21350	21350	20700	27000	14600	20800	20969.49	21.46	0	-588771	22333	21566	20983	20216	19633	21950	20600	32028	6200	5000	15800	50	1	640561146	133557	239.66	1.88	12	1.03	87.00	11114.00	22000	20240528	-5.23	13350	20231031	56.18	22000	-5.23	20240528	14300	45.80	20240125	22000	-5.23	20240528	13350	56.18	20231031	1.70	N	034020	5000	32028 억	137462116	N	N	31481	N	N
143	20240603	110350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	50	2	0.24	120325930650	5730012	24.57	21350	21350	20700	27000	14600	20800	20999.25	21.46	0	-599019	22333	21566	20983	20216	19633	21950	20600	32028	6200	5000	15800	50	1	640561146	133557	239.66	1.88	12	0.89	87.00	11114.00	22000	20240528	-5.23	13350	20231031	56.18	22000	-5.23	20240528	14300	45.80	20240125	22000	-5.23	20240528	13350	56.18	20231031	1.70	N	034020	5000	32028 억	137462116	N	N	31481	N	N
144	20240603	100349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	20950	150	2	0.72	91686182550	4356097	18.68	21350	21350	20700	27000	14600	20800	21047.79	21.46	0	-680796	22333	21566	20983	20216	19633	21950	20600	32028	6200	5000	15800	50	1	640561146	134198	240.80	1.89	12	0.68	87.00	11114.00	22000	20240528	-4.77	13350	20231031	56.93	22000	-4.77	20240528	14300	46.50	20240125	22000	-4.77	20240528	13350	56.93	20231031	1.70	N	034020	5000	32028 억	137462116	N	N	31481	N	N
145	20240603	090349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	500	2	2.40	25565426250	1202241	5.16	21350	21350	21050	27000	14600	20800	21264.84	21.46	0	-375399	22333	21566	20983	20216	19633	21950	20600	32028	6200	5000	15800	50	1	640561146	136440	244.83	1.92	12	0.19	87.00	11114.00	22000	20240528	-3.18	13350	20231031	59.55	22000	-3.18	20240528	14300	48.95	20240125	22000	-3.18	20240528	13350	59.55	20231031	1.70	N	034020	5000	32028 억	137462116	N	N	31481	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History