KissMeData/034020/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

86 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160428	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18830	270	2	1.45	270441464220	14141017	275.02	18640	19800	18640	24100	13000	18560	19124.92	21.51	-53106	19046	18802	18476	18232	17906	18925	18355	32028	5540	5000	14100	10	1	640561146	120618	216.44	1.69	12	2.21	87.00	11114.00	25000	20240718	-24.68	13350	20231031	41.05	25000	-24.68	20240718	14300	31.68	20240125	25000	-24.68	20240718	13350	41.05	20231031	1.98	N	034020	5000	32028 억	137794050	N	N	591	N	N
3	20240731	150429	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18710	150	2	0.81	240500671900	12546733	244.01	18640	19800	18640	24100	13000	18560	19168.43	21.51	-751148	19046	18802	18476	18232	17906	18925	18355	32028	5540	5000	14100	10	1	640561146	119849	215.06	1.68	12	1.96	87.00	11114.00	25000	20240718	-25.16	13350	20231031	40.15	25000	-25.16	20240718	14300	30.84	20240125	25000	-25.16	20240718	13350	40.15	20231031	1.98	N	034020	5000	32028 억	137794050	N	N	8463	N	N
4	20240731	140433	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18770	210	2	1.13	221446163840	11532085	224.28	18640	19800	18640	24100	13000	18560	19202.66	21.51	-829694	19046	18802	18476	18232	17906	18925	18355	32028	5540	5000	14100	10	1	640561146	120233	215.75	1.69	12	1.80	87.00	11114.00	25000	20240718	-24.92	13350	20231031	40.60	25000	-24.92	20240718	14300	31.26	20240125	25000	-24.92	20240718	13350	40.60	20231031	1.98	N	034020	5000	32028 억	137794050	N	N	8463	N	N
5	20240731	130431	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18800	240	2	1.29	202558929360	10524276	204.68	18640	19800	18640	24100	13000	18560	19246.88	21.51	-763997	19046	18802	18476	18232	17906	18925	18355	32028	5540	5000	14100	10	1	640561146	120425	216.09	1.69	12	1.64	87.00	11114.00	25000	20240718	-24.80	13350	20231031	40.82	25000	-24.80	20240718	14300	31.47	20240125	25000	-24.80	20240718	13350	40.82	20231031	1.98	N	034020	5000	32028 억	137794050	N	N	8463	N	N
6	20240731	120433	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18920	360	2	1.94	186245649200	9659403	187.86	18640	19800	18640	24100	13000	18560	19281.34	21.51	-508583	19046	18802	18476	18232	17906	18925	18355	32028	5540	5000	14100	10	1	640561146	121194	217.47	1.70	12	1.51	87.00	11114.00	25000	20240718	-24.32	13350	20231031	41.72	25000	-24.32	20240718	14300	32.31	20240125	25000	-24.32	20240718	13350	41.72	20231031	1.98	N	034020	5000	32028 억	137794050	N	N	8463	N	N
7	20240731	110430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19000	440	2	2.37	168194112460	8706904	169.33	18640	19800	18640	24100	13000	18560	19317.40	21.51	-247727	19046	18802	18476	18232	17906	18925	18355	32028	5540	5000	14100	10	1	640561146	121707	218.39	1.71	12	1.36	87.00	11114.00	25000	20240718	-24.00	13350	20231031	42.32	25000	-24.00	20240718	14300	32.87	20240125	25000	-24.00	20240718	13350	42.32	20231031	1.98	N	034020	5000	32028 억	137794050	N	N	8463	N	N
8	20240731	100430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19460	900	2	4.85	122738342890	6335955	123.22	18640	19800	18640	24100	13000	18560	19371.82	21.51	77498	19046	18802	18476	18232	17906	18925	18355	32028	5540	5000	14100	10	1	640561146	124653	223.68	1.75	12	0.99	87.00	11114.00	25000	20240718	-22.16	13350	20231031	45.77	25000	-22.16	20240718	14300	36.08	20240125	25000	-22.16	20240718	13350	45.77	20231031	1.98	N	034020	5000	32028 억	137794050	N	N	8463	N	N
9	20240731	090426	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19180	620	2	3.34	12611855950	664610	12.93	18640	19190	18640	24100	13000	18560	18976.84	21.51	96870	19046	18802	18476	18232	17906	18925	18355	32028	5540	5000	14100	10	1	640561146	122860	220.46	1.73	12	0.10	87.00	11114.00	25000	20240718	-23.28	13350	20231031	43.67	25000	-23.28	20240718	14300	34.13	20240125	25000	-23.28	20240718	13350	43.67	20231031	1.98	N	034020	5000	32028 억	137794050	N	N	8463	N	N
10	20240730	160418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18560	30	2	0.16	93823164200	5085005	91.47	18410	18720	18150	24050	12980	18530	18450.63	21.54	-217659	19263	18896	18603	18236	17943	18750	18090	32028	5520	5000	14080	10	1	640561146	118888	213.33	1.67	12	0.79	87.00	11114.00	25000	20240718	-25.76	13350	20231031	39.03	25000	-25.76	20240718	14300	29.79	20240125	25000	-25.76	20240718	13350	39.03	20231031	2.01	N	034020	5000	32028 억	138008390	N	N	8463	N	N
11	20240730	150426	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18640	110	2	0.59	87890401830	4766005	85.73	18410	18720	18150	24050	12980	18530	18441.09	21.54	-225536	19263	18896	18603	18236	17943	18750	18090	32028	5520	5000	14080	10	1	640561146	119401	214.25	1.68	12	0.74	87.00	11114.00	25000	20240718	-25.44	13350	20231031	39.63	25000	-25.44	20240718	14300	30.35	20240125	25000	-25.44	20240718	13350	39.63	20231031	2.01	N	034020	5000	32028 억	138008390	N	N	4764	N	N
12	20240730	140420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18580	50	2	0.27	78858138970	4280018	76.99	18410	18720	18150	24050	12980	18530	18424.71	21.54	-247945	19263	18896	18603	18236	17943	18750	18090	32028	5520	5000	14080	10	1	640561146	119016	213.56	1.67	12	0.67	87.00	11114.00	25000	20240718	-25.68	13350	20231031	39.18	25000	-25.68	20240718	14300	29.93	20240125	25000	-25.68	20240718	13350	39.18	20231031	2.01	N	034020	5000	32028 억	138008390	N	N	4764	N	N
13	20240730	130425	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18560	30	2	0.16	72490107430	3937147	70.82	18410	18720	18150	24050	12980	18530	18411.82	21.54	-245742	19263	18896	18603	18236	17943	18750	18090	32028	5520	5000	14080	10	1	640561146	118888	213.33	1.67	12	0.61	87.00	11114.00	25000	20240718	-25.76	13350	20231031	39.03	25000	-25.76	20240718	14300	29.79	20240125	25000	-25.76	20240718	13350	39.03	20231031	2.01	N	034020	5000	32028 억	138008390	N	N	4764	N	N
14	20240730	120422	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18570	40	2	0.22	65770099550	3575625	64.32	18410	18720	18150	24050	12980	18530	18393.99	21.54	-194412	19263	18896	18603	18236	17943	18750	18090	32028	5520	5000	14080	10	1	640561146	118952	213.45	1.67	12	0.56	87.00	11114.00	25000	20240718	-25.72	13350	20231031	39.10	25000	-25.72	20240718	14300	29.86	20240125	25000	-25.72	20240718	13350	39.10	20231031	2.01	N	034020	5000	32028 억	138008390	N	N	4764	N	N
15	20240730	110426	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18470	-60	5	-0.32	57802559640	3146085	56.59	18410	18720	18150	24050	12980	18530	18372.82	21.54	-123251	19263	18896	18603	18236	17943	18750	18090	32028	5520	5000	14080	10	1	640561146	118312	212.30	1.66	12	0.49	87.00	11114.00	25000	20240718	-26.12	13350	20231031	38.35	25000	-26.12	20240718	14300	29.16	20240125	25000	-26.12	20240718	13350	38.35	20231031	2.01	N	034020	5000	32028 억	138008390	N	N	4764	N	N
16	20240730	100425	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18210	-320	5	-1.73	33738662490	1845169	33.19	18410	18490	18150	24050	12980	18530	18284.79	21.54	-51759	19263	18896	18603	18236	17943	18750	18090	32028	5520	5000	14080	10	1	640561146	116646	209.31	1.64	12	0.29	87.00	11114.00	25000	20240718	-27.16	13350	20231031	36.40	25000	-27.16	20240718	14300	27.34	20240125	25000	-27.16	20240718	13350	36.40	20231031	2.01	N	034020	5000	32028 억	138008390	N	N	4764	N	N
17	20240730	090427	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18380	-150	5	-0.81	4551364630	247215	4.45	18410	18490	18360	24050	12980	18530	18410.27	21.54	-2664	19263	18896	18603	18236	17943	18750	18090	32028	5520	5000	14080	10	1	640561146	117735	211.26	1.65	12	0.04	87.00	11114.00	25000	20240718	-26.48	13350	20231031	37.68	25000	-26.48	20240718	14300	28.53	20240125	25000	-26.48	20240718	13350	37.68	20231031	2.01	N	034020	5000	32028 억	138008390	N	N	4764	N	N
18	20240729	160421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18530	-340	5	-1.80	101656318660	5481623	98.62	18930	18970	18310	24500	13210	18870	18544.55	21.54	25321	19490	19180	18990	18680	18490	19335	18835	32028	5630	5000	14340	10	1	640561146	118696	212.99	1.67	12	0.86	87.00	11114.00	25000	20240718	-25.88	13350	20231031	38.80	25000	-25.88	20240718	14300	29.58	20240125	25000	-25.88	20240718	13350	38.80	20231031	2.02	N	034020	5000	32028 억	137981453	N	N	4764	N	N
19	20240729	150423	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18580	-290	5	-1.54	91506871670	4934200	88.77	18930	18970	18310	24500	13210	18870	18544.95	21.54	41191	19490	19180	18990	18680	18490	19335	18835	32028	5630	5000	14340	10	1	640561146	119016	213.56	1.67	12	0.77	87.00	11114.00	25000	20240718	-25.68	13350	20231031	39.18	25000	-25.68	20240718	14300	29.93	20240125	25000	-25.68	20240718	13350	39.18	20231031	2.02	N	034020	5000	32028 억	137981453	N	N	1446	N	N
20	20240729	140427	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18530	-340	5	-1.80	82522861610	4450582	80.07	18930	18970	18310	24500	13210	18870	18541.50	21.54	12113	19490	19180	18990	18680	18490	19335	18835	32028	5630	5000	14340	10	1	640561146	118696	212.99	1.67	12	0.69	87.00	11114.00	25000	20240718	-25.88	13350	20231031	38.80	25000	-25.88	20240718	14300	29.58	20240125	25000	-25.88	20240718	13350	38.80	20231031	2.02	N	034020	5000	32028 억	137981453	N	N	1446	N	N
21	20240729	130430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18640	-230	5	-1.22	74470556920	4017650	72.28	18930	18970	18310	24500	13210	18870	18535.24	21.54	-17571	19490	19180	18990	18680	18490	19335	18835	32028	5630	5000	14340	10	1	640561146	119401	214.25	1.68	12	0.63	87.00	11114.00	25000	20240718	-25.44	13350	20231031	39.63	25000	-25.44	20240718	14300	30.35	20240125	25000	-25.44	20240718	13350	39.63	20231031	2.02	N	034020	5000	32028 억	137981453	N	N	1446	N	N
22	20240729	120422	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18620	-250	5	-1.32	68372423340	3690070	66.39	18930	18970	18310	24500	13210	18870	18528.09	21.54	-57216	19490	19180	18990	18680	18490	19335	18835	32028	5630	5000	14340	10	1	640561146	119272	214.02	1.68	12	0.58	87.00	11114.00	25000	20240718	-25.52	13350	20231031	39.48	25000	-25.52	20240718	14300	30.21	20240125	25000	-25.52	20240718	13350	39.48	20231031	2.02	N	034020	5000	32028 억	137981453	N	N	1446	N	N
23	20240729	110425	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18440	-430	5	-2.28	61085011490	3296202	59.30	18930	18970	18310	24500	13210	18870	18531.19	21.54	-66166	19490	19180	18990	18680	18490	19335	18835	32028	5630	5000	14340	10	1	640561146	118119	211.95	1.66	12	0.51	87.00	11114.00	25000	20240718	-26.24	13350	20231031	38.13	25000	-26.24	20240718	14300	28.95	20240125	25000	-26.24	20240718	13350	38.13	20231031	2.02	N	034020	5000	32028 억	137981453	N	N	1446	N	N
24	20240729	100423	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18620	-250	5	-1.32	48153337690	2598170	46.74	18930	18970	18310	24500	13210	18870	18532.61	21.54	-19268	19490	19180	18990	18680	18490	19335	18835	32028	5630	5000	14340	10	1	640561146	119272	214.02	1.68	12	0.41	87.00	11114.00	25000	20240718	-25.52	13350	20231031	39.48	25000	-25.52	20240718	14300	30.21	20240125	25000	-25.52	20240718	13350	39.48	20231031	2.02	N	034020	5000	32028 억	137981453	N	N	1446	N	N
25	20240729	090420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18520	-350	5	-1.85	9974184990	532870	9.59	18930	18970	18510	24500	13210	18870	18715.75	21.54	-72958	19490	19180	18990	18680	18490	19335	18835	32028	5630	5000	14340	10	1	640561146	118632	212.87	1.67	12	0.08	87.00	11114.00	25000	20240718	-25.92	13350	20231031	38.73	25000	-25.92	20240718	14300	29.51	20240125	25000	-25.92	20240718	13350	38.73	20231031	2.02	N	034020	5000	32028 억	137981453	N	N	1446	N	N
26	20240726	160414	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18870	-60	5	-0.32	102970981630	5410858	59.12	18800	19300	18800	24600	13260	18930	19030.79	21.52	221815	20636	19782	19346	18492	18056	19565	18275	32028	5670	5000	14380	10	1	640561146	120874	216.90	1.70	12	0.84	87.00	11114.00	25000	20240718	-24.52	13350	20231031	41.35	25000	-24.52	20240718	14300	31.96	20240125	25000	-24.52	20240718	13350	41.35	20231031	2.03	N	034020	5000	32028 억	137847799	N	N	1446	N	N
27	20240726	150418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18880	-50	5	-0.26	94986178830	4988443	54.51	18800	19300	18800	24600	13260	18930	19041.29	21.52	164880	20636	19782	19346	18492	18056	19565	18275	32028	5670	5000	14380	10	1	640561146	120938	217.01	1.70	12	0.78	87.00	11114.00	25000	20240718	-24.48	13350	20231031	41.42	25000	-24.48	20240718	14300	32.03	20240125	25000	-24.48	20240718	13350	41.42	20231031	2.03	N	034020	5000	32028 억	137847799	N	N	3326	N	N
28	20240726	140420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18920	-10	5	-0.05	84515548730	4434973	48.46	18800	19300	18800	24600	13260	18930	19056.66	21.52	118143	20636	19782	19346	18492	18056	19565	18275	32028	5670	5000	14380	10	1	640561146	121194	217.47	1.70	12	0.69	87.00	11114.00	25000	20240718	-24.32	13350	20231031	41.72	25000	-24.32	20240718	14300	32.31	20240125	25000	-24.32	20240718	13350	41.72	20231031	2.03	N	034020	5000	32028 억	137847799	N	N	3326	N	N
29	20240726	130420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19070	140	2	0.74	71715376550	3759025	41.07	18800	19300	18800	24600	13260	18930	19078.26	21.52	105747	20636	19782	19346	18492	18056	19565	18275	32028	5670	5000	14380	10	1	640561146	122155	219.20	1.72	12	0.59	87.00	11114.00	25000	20240718	-23.72	13350	20231031	42.85	25000	-23.72	20240718	14300	33.36	20240125	25000	-23.72	20240718	13350	42.85	20231031	2.03	N	034020	5000	32028 억	137847799	N	N	3326	N	N
30	20240726	120423	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19200	270	2	1.43	61278159070	3211755	35.09	18800	19300	18800	24600	13260	18930	19079.43	21.52	132946	20636	19782	19346	18492	18056	19565	18275	32028	5670	5000	14380	10	1	640561146	122988	220.69	1.73	12	0.50	87.00	11114.00	25000	20240718	-23.20	13350	20231031	43.82	25000	-23.20	20240718	14300	34.27	20240125	25000	-23.20	20240718	13350	43.82	20231031	2.03	N	034020	5000	32028 억	137847799	N	N	3326	N	N
31	20240726	110421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19130	200	2	1.06	53385424100	2800617	30.60	18800	19300	18800	24600	13260	18930	19062.11	21.52	170229	20636	19782	19346	18492	18056	19565	18275	32028	5670	5000	14380	10	1	640561146	122539	219.89	1.72	12	0.44	87.00	11114.00	25000	20240718	-23.48	13350	20231031	43.30	25000	-23.48	20240718	14300	33.78	20240125	25000	-23.48	20240718	13350	43.30	20231031	2.03	N	034020	5000	32028 억	137847799	N	N	3326	N	N
32	20240726	100421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19220	290	2	1.53	38263212500	2012468	21.99	18800	19250	18800	24600	13260	18930	19013.16	21.52	219887	20636	19782	19346	18492	18056	19565	18275	32028	5670	5000	14380	10	1	640561146	123116	220.92	1.73	12	0.31	87.00	11114.00	25000	20240718	-23.12	13350	20231031	43.97	25000	-23.12	20240718	14300	34.41	20240125	25000	-23.12	20240718	13350	43.97	20231031	2.03	N	034020	5000	32028 억	137847799	N	N	3326	N	N
33	20240726	090418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18930	0	3	0.00	6192017360	327301	3.58	18800	19070	18800	24600	13260	18930	18918.35	21.52	70495	20636	19782	19346	18492	18056	19565	18275	32028	5670	5000	14380	10	1	640561146	121258	217.59	1.70	12	0.05	87.00	11114.00	25000	20240718	-24.28	13350	20231031	41.80	25000	-24.28	20240718	14300	32.38	20240125	25000	-24.28	20240718	13350	41.80	20231031	2.03	N	034020	5000	32028 억	137847799	N	N	3326	N	N
34	20240725	160417	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18930	-890	5	-4.49	173964297820	9009006	143.29	19750	20200	18910	25750	13880	19820	19309.89	21.59	-456821	20313	20066	19853	19606	19393	20190	19730	32028	5930	5000	15060	10	1	640561146	121258	217.59	1.70	12	1.41	87.00	11114.00	25000	20240718	-24.28	13350	20231031	41.80	25000	-24.28	20240718	14300	32.38	20240125	25000	-24.28	20240718	13350	41.80	20231031	2.05	N	034020	5000	32028 억	138282426	N	N	3326	N	N
35	20240725	150424	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19020	-800	5	-4.04	154604762590	7988340	127.05	19750	20200	19010	25750	13880	19820	19352.49	21.59	-567476	20313	20066	19853	19606	19393	20190	19730	32028	5930	5000	15060	10	1	640561146	121835	218.62	1.71	12	1.25	87.00	11114.00	25000	20240718	-23.92	13350	20231031	42.47	25000	-23.92	20240718	14300	33.01	20240125	25000	-23.92	20240718	13350	42.47	20231031	2.05	N	034020	5000	32028 억	138282426	N	N	35182	N	N
36	20240725	140423	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19070	-750	5	-3.78	136277661920	7026479	111.75	19750	20200	19040	25750	13880	19820	19393.51	21.59	-567455	20313	20066	19853	19606	19393	20190	19730	32028	5930	5000	15060	10	1	640561146	122155	219.20	1.72	12	1.10	87.00	11114.00	25000	20240718	-23.72	13350	20231031	42.85	25000	-23.72	20240718	14300	33.36	20240125	25000	-23.72	20240718	13350	42.85	20231031	2.05	N	034020	5000	32028 억	138282426	N	N	35182	N	N
37	20240725	130420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19100	-720	5	-3.63	126379444350	6508812	103.52	19750	20200	19040	25750	13880	19820	19415.28	21.59	-551280	20313	20066	19853	19606	19393	20190	19730	32028	5930	5000	15060	10	1	640561146	122347	219.54	1.72	12	1.02	87.00	11114.00	25000	20240718	-23.60	13350	20231031	43.07	25000	-23.60	20240718	14300	33.57	20240125	25000	-23.60	20240718	13350	43.07	20231031	2.05	N	034020	5000	32028 억	138282426	N	N	35182	N	N
38	20240725	120421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19170	-650	5	-3.28	118605625140	6102010	97.05	19750	20200	19040	25750	13880	19820	19435.73	21.59	-573360	20313	20066	19853	19606	19393	20190	19730	32028	5930	5000	15060	10	1	640561146	122796	220.34	1.72	12	0.95	87.00	11114.00	25000	20240718	-23.32	13350	20231031	43.60	25000	-23.32	20240718	14300	34.06	20240125	25000	-23.32	20240718	13350	43.60	20231031	2.05	N	034020	5000	32028 억	138282426	N	N	35182	N	N
39	20240725	110419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19100	-720	5	-3.63	109045249550	5602499	89.11	19750	20200	19040	25750	13880	19820	19462.25	21.59	-630137	20313	20066	19853	19606	19393	20190	19730	32028	5930	5000	15060	10	1	640561146	122347	219.54	1.72	12	0.87	87.00	11114.00	25000	20240718	-23.60	13350	20231031	43.07	25000	-23.60	20240718	14300	33.57	20240125	25000	-23.60	20240718	13350	43.07	20231031	2.05	N	034020	5000	32028 억	138282426	N	N	35182	N	N
40	20240725	100419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19200	-620	5	-3.13	90939698820	4655066	74.04	19750	20200	19040	25750	13880	19820	19534.27	21.59	-556707	20313	20066	19853	19606	19393	20190	19730	32028	5930	5000	15060	10	1	640561146	122988	220.69	1.73	12	0.73	87.00	11114.00	25000	20240718	-23.20	13350	20231031	43.82	25000	-23.20	20240718	14300	34.27	20240125	25000	-23.20	20240718	13350	43.82	20231031	2.05	N	034020	5000	32028 억	138282426	N	N	35182	N	N
41	20240725	090418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20050	230	2	1.16	20085009710	1004248	15.97	19750	20200	19750	25750	13880	19820	20004.15	21.59	37954	20313	20066	19853	19606	19393	20190	19730	32028	5930	5000	15060	50	1	640561146	128433	230.46	1.80	12	0.16	87.00	11114.00	25000	20240718	-19.80	13350	20231031	50.19	25000	-19.80	20240718	14300	40.21	20240125	25000	-19.80	20240718	13350	50.19	20231031	2.05	N	034020	5000	32028 억	138282426	N	N	35182	N	N
42	20240724	160415	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19820	-60	5	-0.30	122133345470	6167153	62.65	19760	20100	19640	25800	13920	19880	19803.62	21.53	421342	20686	20282	19946	19542	19206	20115	19375	32028	5920	5000	15100	10	1	640561146	126959	227.82	1.78	12	0.96	87.00	11114.00	25000	20240718	-20.72	13350	20231031	48.46	25000	-20.72	20240718	14300	38.60	20240125	25000	-20.72	20240718	13350	48.46	20231031	2.04	N	034020	5000	32028 억	137899596	N	N	35182	N	N
43	20240724	150421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19880	0	3	0.00	112680039580	5690868	57.81	19760	20100	19640	25800	13920	19880	19799.96	21.53	306350	20686	20282	19946	19542	19206	20115	19375	32028	5920	5000	15100	10	1	640561146	127344	228.51	1.79	12	0.89	87.00	11114.00	25000	20240718	-20.48	13350	20231031	48.91	25000	-20.48	20240718	14300	39.02	20240125	25000	-20.48	20240718	13350	48.91	20231031	2.04	N	034020	5000	32028 억	137899596	N	N	168098	N	N
44	20240724	140417	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19820	-60	5	-0.30	88977333690	4500456	45.72	19760	19970	19640	25800	13920	19880	19770.40	21.53	136526	20686	20282	19946	19542	19206	20115	19375	32028	5920	5000	15100	10	1	640561146	126959	227.82	1.78	12	0.70	87.00	11114.00	25000	20240718	-20.72	13350	20231031	48.46	25000	-20.72	20240718	14300	38.60	20240125	25000	-20.72	20240718	13350	48.46	20231031	2.04	N	034020	5000	32028 억	137899596	N	N	168098	N	N
45	20240724	130421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19790	-90	5	-0.45	73854618540	3734033	37.93	19760	19970	19640	25800	13920	19880	19778.41	21.53	-16672	20686	20282	19946	19542	19206	20115	19375	32028	5920	5000	15100	10	1	640561146	126767	227.47	1.78	12	0.58	87.00	11114.00	25000	20240718	-20.84	13350	20231031	48.24	25000	-20.84	20240718	14300	38.39	20240125	25000	-20.84	20240718	13350	48.24	20231031	2.04	N	034020	5000	32028 억	137899596	N	N	168098	N	N
46	20240724	120424	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19790	-90	5	-0.45	68307922890	3453429	35.08	19760	19970	19640	25800	13920	19880	19779.34	21.53	-62849	20686	20282	19946	19542	19206	20115	19375	32028	5920	5000	15100	10	1	640561146	126767	227.47	1.78	12	0.54	87.00	11114.00	25000	20240718	-20.84	13350	20231031	48.24	25000	-20.84	20240718	14300	38.39	20240125	25000	-20.84	20240718	13350	48.24	20231031	2.04	N	034020	5000	32028 억	137899596	N	N	168098	N	N
47	20240724	110421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19730	-150	5	-0.75	59135200410	2990100	30.38	19760	19970	19640	25800	13920	19880	19776.52	21.53	-157848	20686	20282	19946	19542	19206	20115	19375	32028	5920	5000	15100	10	1	640561146	126383	226.78	1.78	12	0.47	87.00	11114.00	25000	20240718	-21.08	13350	20231031	47.79	25000	-21.08	20240718	14300	37.97	20240125	25000	-21.08	20240718	13350	47.79	20231031	2.04	N	034020	5000	32028 억	137899596	N	N	168098	N	N
48	20240724	100421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19760	-120	5	-0.60	43027085800	2175710	22.10	19760	19970	19640	25800	13920	19880	19775.45	21.53	-201849	20686	20282	19946	19542	19206	20115	19375	32028	5920	5000	15100	10	1	640561146	126575	227.13	1.78	12	0.34	87.00	11114.00	25000	20240718	-20.96	13350	20231031	48.01	25000	-20.96	20240718	14300	38.18	20240125	25000	-20.96	20240718	13350	48.01	20231031	2.04	N	034020	5000	32028 억	137899596	N	N	168098	N	N
49	20240724	090419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19780	-100	5	-0.50	8011445290	405351	4.12	19760	19950	19680	25800	13920	19880	19760.15	21.53	3858	20686	20282	19946	19542	19206	20115	19375	32028	5920	5000	15100	10	1	640561146	126703	227.36	1.78	12	0.06	87.00	11114.00	25000	20240718	-20.88	13350	20231031	48.16	25000	-20.88	20240718	14300	38.32	20240125	25000	-20.88	20240718	13350	48.16	20231031	2.04	N	034020	5000	32028 억	137899596	N	N	168098	N	N
50	20240723	160413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19880	-320	5	-1.58	192850045720	9648330	93.61	20050	20350	19610	26250	14150	20200	19987.39	21.42	675310	21066	20632	20316	19882	19566	20475	19725	32028	6050	5000	15350	10	1	640561146	127344	228.51	1.79	12	1.51	87.00	11114.00	25000	20240718	-20.48	13350	20231031	48.91	25000	-20.48	20240718	14300	39.02	20240125	25000	-20.48	20240718	13350	48.91	20231031	2.09	N	034020	5000	32028 억	137226951	N	N	168098	N	N
51	20240723	150425	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19940	-260	5	-1.29	177630867570	8883460	86.19	20050	20350	19610	26250	14150	20200	19994.88	21.42	504802	21066	20632	20316	19882	19566	20475	19725	32028	6050	5000	15350	10	1	640561146	127728	229.20	1.79	12	1.39	87.00	11114.00	25000	20240718	-20.24	13350	20231031	49.36	25000	-20.24	20240718	14300	39.44	20240125	25000	-20.24	20240718	13350	49.36	20231031	2.09	N	034020	5000	32028 억	137226951	N	N	15179	N	N
52	20240723	140416	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19950	-250	5	-1.24	156225816830	7812223	75.79	20050	20350	19610	26250	14150	20200	19996.71	21.42	465448	21066	20632	20316	19882	19566	20475	19725	32028	6050	5000	15350	10	1	640561146	127792	229.31	1.80	12	1.22	87.00	11114.00	25000	20240718	-20.20	13350	20231031	49.44	25000	-20.20	20240718	14300	39.51	20240125	25000	-20.20	20240718	13350	49.44	20231031	2.09	N	034020	5000	32028 억	137226951	N	N	15179	N	N
53	20240723	130413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20050	-150	5	-0.74	142132385920	7106772	68.95	20050	20350	19610	26250	14150	20200	19998.58	21.42	435996	21066	20632	20316	19882	19566	20475	19725	32028	6050	5000	15350	50	1	640561146	128433	230.46	1.80	12	1.11	87.00	11114.00	25000	20240718	-19.80	13350	20231031	50.19	25000	-19.80	20240718	14300	40.21	20240125	25000	-19.80	20240718	13350	50.19	20231031	2.09	N	034020	5000	32028 억	137226951	N	N	15179	N	N
54	20240723	120417	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20200	0	3	0.00	131313873450	6566548	63.71	20050	20350	19610	26250	14150	20200	19996.32	21.42	397451	21066	20632	20316	19882	19566	20475	19725	32028	6050	5000	15350	50	1	640561146	129393	232.18	1.82	12	1.03	87.00	11114.00	25000	20240718	-19.20	13350	20231031	51.31	25000	-19.20	20240718	14300	41.26	20240125	25000	-19.20	20240718	13350	51.31	20231031	2.09	N	034020	5000	32028 억	137226951	N	N	15179	N	N
55	20240723	110418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20100	-100	5	-0.50	122228146000	6115197	59.33	20050	20350	19610	26250	14150	20200	19986.39	21.42	275882	21066	20632	20316	19882	19566	20475	19725	32028	6050	5000	15350	50	1	640561146	128753	231.03	1.81	12	0.95	87.00	11114.00	25000	20240718	-19.60	13350	20231031	50.56	25000	-19.60	20240718	14300	40.56	20240125	25000	-19.60	20240718	13350	50.56	20231031	2.09	N	034020	5000	32028 억	137226951	N	N	15179	N	N
56	20240723	100417	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19860	-340	5	-1.68	94239157830	4718826	45.78	20050	20350	19610	26250	14150	20200	19969.19	21.42	-79676	21066	20632	20316	19882	19566	20475	19725	32028	6050	5000	15350	10	1	640561146	127215	228.28	1.79	12	0.74	87.00	11114.00	25000	20240718	-20.56	13350	20231031	48.76	25000	-20.56	20240718	14300	38.88	20240125	25000	-20.56	20240718	13350	48.76	20231031	2.09	N	034020	5000	32028 억	137226951	N	N	15179	N	N
57	20240723	090418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20250	50	2	0.25	18515356900	918897	8.91	20050	20350	20000	26250	14150	20200	20147.56	21.42	-35440	21066	20632	20316	19882	19566	20475	19725	32028	6050	5000	15350	50	1	640561146	129714	232.76	1.82	12	0.14	87.00	11114.00	25000	20240718	-19.00	13350	20231031	51.69	25000	-19.00	20240718	14300	41.61	20240125	25000	-19.00	20240718	13350	51.69	20231031	2.09	N	034020	5000	32028 억	137226951	N	N	15179	N	N
58	20240722	160412	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20200	0	3	0.00	199945431700	9829435	65.69	20300	20750	20000	26250	14150	20200	20342.21	21.32	608193	21466	20832	20466	19832	19466	20650	19650	32028	6050	5000	15350	50	1	640561146	129393	232.18	1.82	12	1.53	87.00	11114.00	25000	20240718	-19.20	13350	20231031	51.31	25000	-19.20	20240718	14300	41.26	20240125	25000	-19.20	20240718	13350	51.31	20231031	1.84	N	034020	5000	32028 억	136573440	N	N	15179	N	N
59	20240722	150417	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20300	100	2	0.50	170681398900	8383203	56.02	20300	20750	20000	26250	14150	20200	20360.38	21.32	448590	21466	20832	20466	19832	19466	20650	19650	32028	6050	5000	15350	50	1	640561146	130034	233.33	1.83	12	1.31	87.00	11114.00	25000	20240718	-18.80	13350	20231031	52.06	25000	-18.80	20240718	14300	41.96	20240125	25000	-18.80	20240718	13350	52.06	20231031	1.84	N	034020	5000	32028 억	136573440	N	N	14708	N	N
60	20240722	140418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20250	50	2	0.25	152241859300	7474266	49.95	20300	20750	20000	26250	14150	20200	20369.34	21.32	354973	21466	20832	20466	19832	19466	20650	19650	32028	6050	5000	15350	50	1	640561146	129714	232.76	1.82	12	1.17	87.00	11114.00	25000	20240718	-19.00	13350	20231031	51.69	25000	-19.00	20240718	14300	41.61	20240125	25000	-19.00	20240718	13350	51.69	20231031	1.84	N	034020	5000	32028 억	136573440	N	N	14708	N	N
61	20240722	130415	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20350	150	2	0.74	136966047100	6721178	44.92	20300	20750	20000	26250	14150	20200	20378.91	21.32	420752	21466	20832	20466	19832	19466	20650	19650	32028	6050	5000	15350	50	1	640561146	130354	233.91	1.83	12	1.05	87.00	11114.00	25000	20240718	-18.60	13350	20231031	52.43	25000	-18.60	20240718	14300	42.31	20240125	25000	-18.60	20240718	13350	52.43	20231031	1.84	N	034020	5000	32028 억	136573440	N	N	14708	N	N
62	20240722	120415	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20450	250	2	1.24	126451518550	6204615	41.47	20300	20750	20000	26250	14150	20200	20380.93	21.32	457287	21466	20832	20466	19832	19466	20650	19650	32028	6050	5000	15350	50	1	640561146	130995	235.06	1.84	12	0.97	87.00	11114.00	25000	20240718	-18.20	13350	20231031	53.18	25000	-18.20	20240718	14300	43.01	20240125	25000	-18.20	20240718	13350	53.18	20231031	1.84	N	034020	5000	32028 억	136573440	N	N	14708	N	N
63	20240722	110416	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20300	100	2	0.50	110496251400	5421797	36.23	20300	20750	20000	26250	14150	20200	20380.80	21.32	422885	21466	20832	20466	19832	19466	20650	19650	32028	6050	5000	15350	50	1	640561146	130034	233.33	1.83	12	0.85	87.00	11114.00	25000	20240718	-18.80	13350	20231031	52.06	25000	-18.80	20240718	14300	41.96	20240125	25000	-18.80	20240718	13350	52.06	20231031	1.84	N	034020	5000	32028 억	136573440	N	N	14708	N	N
64	20240722	100415	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20400	200	2	0.99	60388379650	2982444	19.93	20300	20500	20000	26250	14150	20200	20248.34	21.32	286016	21466	20832	20466	19832	19466	20650	19650	32028	6050	5000	15350	50	1	640561146	130674	234.48	1.84	12	0.47	87.00	11114.00	25000	20240718	-18.40	13350	20231031	52.81	25000	-18.40	20240718	14300	42.66	20240125	25000	-18.40	20240718	13350	52.81	20231031	1.84	N	034020	5000	32028 억	136573440	N	N	14708	N	N
65	20240722	090413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20100	-100	5	-0.50	15852774800	781041	5.22	20300	20500	20050	26250	14150	20200	20300.03	21.32	-24597	21466	20832	20466	19832	19466	20650	19650	32028	6050	5000	15350	50	1	640561146	128753	231.03	1.81	12	0.12	87.00	11114.00	25000	20240718	-19.60	13350	20231031	50.56	25000	-19.60	20240718	14300	40.56	20240125	25000	-19.60	20240718	13350	50.56	20231031	1.84	N	034020	5000	32028 억	136573440	N	N	14708	N	N
66	20240719	160408	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20200	-800	5	-3.81	300835161550	14745573	23.26	21100	21100	20100	27300	14700	21000	20401.50	21.24	609397	26400	23700	22300	19600	18200	23000	18900	32028	6300	5000	15960	50	1	640561146	129393	232.18	1.82	12	2.30	87.00	11114.00	25000	20240718	-19.20	13350	20231031	51.31	25000	-19.20	20240718	14300	41.26	20240125	25000	-19.20	20240718	13350	51.31	20231031	1.85	N	034020	5000	32028 억	136040281	N	N	14708	N	N
67	20240719	150410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20300	-700	5	-3.33	280814246550	13755968	21.70	21100	21100	20100	27300	14700	21000	20413.21	21.24	264133	26400	23700	22300	19600	18200	23000	18900	32028	6300	5000	15960	50	1	640561146	130034	233.33	1.83	12	2.15	87.00	11114.00	25000	20240718	-18.80	13350	20231031	52.06	25000	-18.80	20240718	14300	41.96	20240125	25000	-18.80	20240718	13350	52.06	20231031	1.85	N	034020	5000	32028 억	136040281	N	N	16944	N	N
68	20240719	140413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20200	-800	5	-3.81	256611558000	12557047	19.81	21100	21100	20100	27300	14700	21000	20434.84	21.24	210373	26400	23700	22300	19600	18200	23000	18900	32028	6300	5000	15960	50	1	640561146	129393	232.18	1.82	12	1.96	87.00	11114.00	25000	20240718	-19.20	13350	20231031	51.31	25000	-19.20	20240718	14300	41.26	20240125	25000	-19.20	20240718	13350	51.31	20231031	1.85	N	034020	5000	32028 억	136040281	N	N	16944	N	N
69	20240719	130407	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20250	-750	5	-3.57	232001127450	11338813	17.88	21100	21100	20100	27300	14700	21000	20459.92	21.24	253743	26400	23700	22300	19600	18200	23000	18900	32028	6300	5000	15960	50	1	640561146	129714	232.76	1.82	12	1.77	87.00	11114.00	25000	20240718	-19.00	13350	20231031	51.69	25000	-19.00	20240718	14300	41.61	20240125	25000	-19.00	20240718	13350	51.69	20231031	1.85	N	034020	5000	32028 억	136040281	N	N	16944	N	N
70	20240719	120407	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20500	-500	5	-2.38	211651657000	10335527	16.30	21100	21100	20100	27300	14700	21000	20477.14	21.24	373019	26400	23700	22300	19600	18200	23000	18900	32028	6300	5000	15960	50	1	640561146	131315	235.63	1.84	12	1.61	87.00	11114.00	25000	20240718	-18.00	13350	20231031	53.56	25000	-18.00	20240718	14300	43.36	20240125	25000	-18.00	20240718	13350	53.56	20231031	1.85	N	034020	5000	32028 억	136040281	N	N	16944	N	N
71	20240719	110410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20400	-600	5	-2.86	192952773750	9418235	14.85	21100	21100	20100	27300	14700	21000	20486.15	21.24	311690	26400	23700	22300	19600	18200	23000	18900	32028	6300	5000	15960	50	1	640561146	130674	234.48	1.84	12	1.47	87.00	11114.00	25000	20240718	-18.40	13350	20231031	52.81	25000	-18.40	20240718	14300	42.66	20240125	25000	-18.40	20240718	13350	52.81	20231031	1.85	N	034020	5000	32028 억	136040281	N	N	16944	N	N
72	20240719	100339	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20450	-550	5	-2.62	161109626550	7851644	12.38	21100	21100	20100	27300	14700	21000	20518.10	21.24	528731	26400	23700	22300	19600	18200	23000	18900	32028	6300	5000	15960	50	1	640561146	130995	235.06	1.84	12	1.23	87.00	11114.00	25000	20240718	-18.20	13350	20231031	53.18	25000	-18.20	20240718	14300	43.01	20240125	25000	-18.20	20240718	13350	53.18	20231031	1.85	N	034020	5000	32028 억	136040281	N	N	16944	N	N
73	20240719	090420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20700	-300	5	-1.43	39105296750	1870133	2.95	21100	21100	20600	27300	14700	21000	20909.55	21.24	110343	26400	23700	22300	19600	18200	23000	18900	32028	6300	5000	15960	50	1	640561146	132596	237.93	1.86	12	0.29	87.00	11114.00	25000	20240718	-17.20	13350	20231031	55.06	25000	-17.20	20240718	14300	44.76	20240125	25000	-17.20	20240718	13350	55.06	20231031	1.85	N	034020	5000	32028 억	136040281	N	N	16944	N	N
74	20240718	160403	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21000	-250	5	-1.18	1416377758400	62749561	218.52	23850	25000	20900	27600	14900	21250	22574.21	21.99	-4108008	23050	22150	21600	20700	20150	22600	21150	32028	6350	5000	16150	50	1	640561146	134518	241.38	1.89	12	9.80	87.00	11114.00	25000	20240718	-16.00	13350	20231031	57.30	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	13350	57.30	20231031	1.83	N	034020	5000	32028 억	140858686	N	N	16944	N	N
75	20240718	150408	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	20900	-350	5	-1.65	1376793817450	60865584	211.96	23850	25000	20900	27600	14900	21250	22620.27	21.99	-4629405	23050	22150	21600	20700	20150	22600	21150	32028	6350	5000	16150	50	1	640561146	133877	240.23	1.88	12	9.50	87.00	11114.00	25000	20240718	-16.40	13350	20231031	56.55	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	13350	56.55	20231031	1.83	N	034020	5000	32028 억	140858686	N	N	16135	N	N
76	20240718	140405	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21350	100	2	0.47	1286725053150	56594862	197.09	23850	25000	21050	27600	14900	21250	22735.77	21.99	-5025870	23050	22150	21600	20700	20150	22600	21150	32028	6350	5000	16150	50	1	640561146	136760	245.40	1.92	12	8.84	87.00	11114.00	25000	20240718	-14.60	13350	20231031	59.93	25000	-14.60	20240718	14300	49.30	20240125	25000	-14.60	20240718	13350	59.93	20231031	1.83	N	034020	5000	32028 억	140858686	N	N	16135	N	N
77	20240718	130406	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21500	250	2	1.18	1205124506550	52761721	183.74	23850	25000	21300	27600	14900	21250	22840.94	21.99	-5041999	23050	22150	21600	20700	20150	22600	21150	32028	6350	5000	16150	50	1	640561146	137721	247.13	1.93	12	8.24	87.00	11114.00	25000	20240718	-14.00	13350	20231031	61.05	25000	-14.00	20240718	14300	50.35	20240125	25000	-14.00	20240718	13350	61.05	20231031	1.83	N	034020	5000	32028 억	140858686	N	N	16135	N	N
78	20240718	120406	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21700	450	2	2.12	1131059476100	49315140	171.73	23850	25000	21400	27600	14900	21250	22935.40	21.99	-4692519	23050	22150	21600	20700	20150	22600	21150	32028	6350	5000	16150	50	1	640561146	139002	249.43	1.95	12	7.70	87.00	11114.00	25000	20240718	-13.20	13350	20231031	62.55	25000	-13.20	20240718	14300	51.75	20240125	25000	-13.20	20240718	13350	62.55	20231031	1.83	N	034020	5000	32028 억	140858686	N	N	16135	N	N
79	20240718	110408	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21700	450	2	2.12	1061253309500	46103820	160.55	23850	25000	21400	27600	14900	21250	23018.84	21.99	-4138411	23050	22150	21600	20700	20150	22600	21150	32028	6350	5000	16150	50	1	640561146	139002	249.43	1.95	12	7.20	87.00	11114.00	25000	20240718	-13.20	13350	20231031	62.55	25000	-13.20	20240718	14300	51.75	20240125	25000	-13.20	20240718	13350	62.55	20231031	1.83	N	034020	5000	32028 억	140858686	N	N	16135	N	N
80	20240718	100408	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21950	700	2	3.29	890630079350	38232481	133.14	23850	25000	21750	27600	14900	21250	23295.21	21.99	-3045092	23050	22150	21600	20700	20150	22600	21150	32028	6350	5000	16150	50	1	640561146	140603	252.30	1.97	12	5.97	87.00	11114.00	25000	20240718	-12.20	13350	20231031	64.42	25000	-12.20	20240718	14300	53.50	20240125	25000	-12.20	20240718	13350	64.42	20231031	1.83	N	034020	5000	32028 억	140858686	N	N	16135	N	N
81	20240718	090410	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	24100	2850	2	13.41	246172129350	10127557	35.27	23850	25000	23800	27600	14900	21250	24307.67	21.99	4825	23050	22150	21600	20700	20150	22600	21150	32028	6350	5000	16150	50	1	640561146	154375	277.01	2.17	12	1.58	87.00	11114.00	25000	20240718	-3.60	13350	20231031	80.52	25000	-3.60	20240718	14300	68.53	20240125	25000	-3.60	20240718	13350	80.52	20231031	1.83	N	034020	5000	32028 억	140858686	N	N	16135	N	N
82	20240717	160421	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21250	250	2	1.19	620699605450	28433805	239.87	21100	22500	21050	27300	14700	21000	21830.51	21.77	1552091	22400	21700	21000	20300	19600	21350	19950	32028	6300	5000	15960	50	1	640561146	136119	244.25	1.91	12	4.44	87.00	11114.00	22500	20240717	-5.56	13350	20231031	59.18	22500	-5.56	20240717	14300	48.60	20240125	22500	-5.56	20240717	13350	59.18	20231031	1.83	N	034020	5000	32028 억	139432833	N	N	16135	N	N
83	20240717	150426	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21250	250	2	1.19	602099110950	27558464	232.49	21100	22500	21050	27300	14700	21000	21848.28	21.77	1456000	22400	21700	21000	20300	19600	21350	19950	32028	6300	5000	15960	50	1	640561146	136119	244.25	1.91	12	4.30	87.00	11114.00	22500	20240717	-5.56	13350	20231031	59.18	22500	-5.56	20240717	14300	48.60	20240125	22500	-5.56	20240717	13350	59.18	20231031	1.83	N	034020	5000	32028 억	139432833	N	N	6276	N	N
84	20240717	140424	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21350	350	2	1.67	567827327000	25944626	218.87	21100	22500	21050	27300	14700	21000	21886.36	21.77	1655011	22400	21700	21000	20300	19600	21350	19950	32028	6300	5000	15960	50	1	640561146	136760	245.40	1.92	12	4.05	87.00	11114.00	22500	20240717	-5.11	13350	20231031	59.93	22500	-5.11	20240717	14300	49.30	20240125	22500	-5.11	20240717	13350	59.93	20231031	1.83	N	034020	5000	32028 억	139432833	N	N	6276	N	N
85	20240717	130423	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21350	350	2	1.67	535577199850	24440506	206.18	21100	22500	21050	27300	14700	21000	21913.77	21.77	1868699	22400	21700	21000	20300	19600	21350	19950	32028	6300	5000	15960	50	1	640561146	136760	245.40	1.92	12	3.82	87.00	11114.00	22500	20240717	-5.11	13350	20231031	59.93	22500	-5.11	20240717	14300	49.30	20240125	22500	-5.11	20240717	13350	59.93	20231031	1.83	N	034020	5000	32028 억	139432833	N	N	6276	N	N
86	20240717	120424	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21500	500	2	2.38	478443218850	21759856	183.57	21100	22500	21050	27300	14700	21000	21987.74	21.77	2390794	22400	21700	21000	20300	19600	21350	19950	32028	6300	5000	15960	50	1	640561146	137721	247.13	1.93	12	3.40	87.00	11114.00	22500	20240717	-4.44	13350	20231031	61.05	22500	-4.44	20240717	14300	50.35	20240125	22500	-4.44	20240717	13350	61.05	20231031	1.83	N	034020	5000	32028 억	139432833	N	N	6276	N	N
87	20240717	110424	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	22350	1350	2	6.43	385841325400	17514790	147.76	21100	22500	21050	27300	14700	21000	22029.86	21.77	2620825	22400	21700	21000	20300	19600	21350	19950	32028	6300	5000	15960	50	1	640561146	143165	256.90	2.01	12	2.73	87.00	11114.00	22500	20240717	-0.67	13350	20231031	67.42	22500	-0.67	20240717	14300	56.29	20240125	22500	-0.67	20240717	13350	67.42	20231031	1.83	N	034020	5000	32028 억	139432833	N	N	6276	N	N
88	20240717	100423	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	22050	1050	2	5.00	222782743600	10198112	86.03	21100	22200	21050	27300	14700	21000	21846.06	21.77	1856750	22400	21700	21000	20300	19600	21350	19950	32028	6300	5000	15960	50	1	640561146	141244	253.45	1.98	12	1.59	87.00	11114.00	22350	20240710	-1.34	13350	20231031	65.17	22350	-1.34	20240710	14300	54.20	20240125	22350	-1.34	20240710	13350	65.17	20231031	1.83	N	034020	5000	32028 억	139432833	N	N	6276	N	N
89	20240717	090341	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21650	650	2	3.10	24892828200	1160189	9.79	21100	21750	21050	27300	14700	21000	21458.58	21.77	342053	22400	21700	21000	20300	19600	21350	19950	32028	6300	5000	15960	50	1	640561146	138681	248.85	1.95	12	0.18	87.00	11114.00	22350	20240710	-3.13	13350	20231031	62.17	22350	-3.13	20240710	14300	51.40	20240125	22350	-3.13	20240710	13350	62.17	20231031	1.83	N	034020	5000	32028 억	139432833	N	N	6276	N	N
90	20240716	160424	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21000	-600	5	-2.78	246111612550	11746157	85.96	21700	21700	20300	28050	15150	21600	20952.24	22.15	-971079	22466	22032	21466	21032	20466	21750	20750	32028	6450	5000	16410	50	1	640561146	134518	241.38	1.89	12	1.83	87.00	11114.00	22350	20240710	-6.04	13350	20231031	57.30	22350	-6.04	20240710	14300	46.85	20240125	22350	-6.04	20240710	13350	57.30	20231031	1.77	N	034020	5000	32028 억	141896726	N	N	6276	N	N
91	20240716	150428	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21100	-500	5	-2.31	235096085750	11222368	82.13	21700	21700	20300	28050	15150	21600	20948.72	22.15	-1084975	22466	22032	21466	21032	20466	21750	20750	32028	6450	5000	16410	50	1	640561146	135158	242.53	1.90	12	1.75	87.00	11114.00	22350	20240710	-5.59	13350	20231031	58.05	22350	-5.59	20240710	14300	47.55	20240125	22350	-5.59	20240710	13350	58.05	20231031	1.77	N	034020	5000	32028 억	141896726	N	N	17837	N	N
92	20240716	140427	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21000	-600	5	-2.78	215359725900	10289202	75.30	21700	21700	20300	28050	15150	21600	20930.47	22.15	-1143048	22466	22032	21466	21032	20466	21750	20750	32028	6450	5000	16410	50	1	640561146	134518	241.38	1.89	12	1.61	87.00	11114.00	22350	20240710	-6.04	13350	20231031	57.30	22350	-6.04	20240710	14300	46.85	20240125	22350	-6.04	20240710	13350	57.30	20231031	1.77	N	034020	5000	32028 억	141896726	N	N	17837	N	N
93	20240716	130427	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21100	-500	5	-2.31	191836192850	9175276	67.15	21700	21700	20300	28050	15150	21600	20907.73	22.15	-1159521	22466	22032	21466	21032	20466	21750	20750	32028	6450	5000	16410	50	1	640561146	135158	242.53	1.90	12	1.43	87.00	11114.00	22350	20240710	-5.59	13350	20231031	58.05	22350	-5.59	20240710	14300	47.55	20240125	22350	-5.59	20240710	13350	58.05	20231031	1.77	N	034020	5000	32028 억	141896726	N	N	17837	N	N
94	20240716	120426	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20900	-700	5	-3.24	176167274850	8429554	61.69	21700	21700	20300	28050	15150	21600	20898.53	22.15	-1205838	22466	22032	21466	21032	20466	21750	20750	32028	6450	5000	16410	50	1	640561146	133877	240.23	1.88	12	1.32	87.00	11114.00	22350	20240710	-6.49	13350	20231031	56.55	22350	-6.49	20240710	14300	46.15	20240125	22350	-6.49	20240710	13350	56.55	20231031	1.77	N	034020	5000	32028 억	141896726	N	N	17837	N	N
95	20240716	110426	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20850	-750	5	-3.47	163678590900	7830523	57.31	21700	21700	20300	28050	15150	21600	20902.38	22.15	-1114014	22466	22032	21466	21032	20466	21750	20750	32028	6450	5000	16410	50	1	640561146	133557	239.66	1.88	12	1.22	87.00	11114.00	22350	20240710	-6.71	13350	20231031	56.18	22350	-6.71	20240710	14300	45.80	20240125	22350	-6.71	20240710	13350	56.18	20231031	1.77	N	034020	5000	32028 억	141896726	N	N	17837	N	N
96	20240716	100427	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20550	-1050	5	-4.86	114121494650	5429983	39.74	21700	21700	20500	28050	15150	21600	21016.61	22.15	-913556	22466	22032	21466	21032	20466	21750	20750	32028	6450	5000	16410	50	1	640561146	131635	236.21	1.85	12	0.85	87.00	11114.00	22350	20240710	-8.05	13350	20231031	53.93	22350	-8.05	20240710	14300	43.71	20240125	22350	-8.05	20240710	13350	53.93	20231031	1.77	N	034020	5000	32028 억	141896726	N	N	17837	N	N
97	20240716	090424	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21300	-300	5	-1.39	18907427200	881283	6.45	21700	21700	21100	28050	15150	21600	21453.95	22.15	-194474	22466	22032	21466	21032	20466	21750	20750	32028	6450	5000	16410	50	1	640561146	136440	244.83	1.92	12	0.14	87.00	11114.00	22350	20240710	-4.70	13350	20231031	59.55	22350	-4.70	20240710	14300	48.95	20240125	22350	-4.70	20240710	13350	59.55	20231031	1.77	N	034020	5000	32028 억	141896726	N	N	17837	N	N
98	20240715	160419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21600	700	2	3.35	290372759700	13551257	52.47	21700	21900	20900	27150	14650	20900	21427.51	22.18	43898	22586	21742	20856	20012	19126	22165	20435	32028	6250	5000	15880	50	1	640561146	138361	248.28	1.94	12	2.12	87.00	11114.00	22350	20240710	-3.36	13350	20231031	61.80	22350	-3.36	20240710	14300	51.05	20240125	22350	-3.36	20240710	13350	61.80	20231031	1.77	N	034020	5000	32028 억	142078862	N	N	17829	N	N
99	20240715	150421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21600	700	2	3.35	269660318750	12591357	48.75	21700	21900	20900	27150	14650	20900	21416.46	22.18	-175568	22586	21742	20856	20012	19126	22165	20435	32028	6250	5000	15880	50	1	640561146	138361	248.28	1.94	12	1.97	87.00	11114.00	22350	20240710	-3.36	13350	20231031	61.80	22350	-3.36	20240710	14300	51.05	20240125	22350	-3.36	20240710	13350	61.80	20231031	1.77	N	034020	5000	32028 억	142078862	N	N	9629	N	N
100	20240715	140422	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21500	600	2	2.87	249144600350	11637742	45.06	21700	21900	20900	27150	14650	20900	21408.50	22.18	-370385	22586	21742	20856	20012	19126	22165	20435	32028	6250	5000	15880	50	1	640561146	137721	247.13	1.93	12	1.82	87.00	11114.00	22350	20240710	-3.80	13350	20231031	61.05	22350	-3.80	20240710	14300	50.35	20240125	22350	-3.80	20240710	13350	61.05	20231031	1.77	N	034020	5000	32028 억	142078862	N	N	9629	N	N
101	20240715	130421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21450	550	2	2.63	216720602700	10134145	39.24	21700	21900	20900	27150	14650	20900	21385.37	22.18	-685666	22586	21742	20856	20012	19126	22165	20435	32028	6250	5000	15880	50	1	640561146	137400	246.55	1.93	12	1.58	87.00	11114.00	22350	20240710	-4.03	13350	20231031	60.67	22350	-4.03	20240710	14300	50.00	20240125	22350	-4.03	20240710	13350	60.67	20231031	1.77	N	034020	5000	32028 억	142078862	N	N	9629	N	N
102	20240715	120422	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21300	400	2	1.91	200936801500	9395418	36.38	21700	21900	20900	27150	14650	20900	21386.88	22.18	-897137	22586	21742	20856	20012	19126	22165	20435	32028	6250	5000	15880	50	1	640561146	136440	244.83	1.92	12	1.47	87.00	11114.00	22350	20240710	-4.70	13350	20231031	59.55	22350	-4.70	20240710	14300	48.95	20240125	22350	-4.70	20240710	13350	59.55	20231031	1.77	N	034020	5000	32028 억	142078862	N	N	9629	N	N
103	20240715	110422	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21200	300	2	1.44	183920059200	8594481	33.28	21700	21900	20900	27150	14650	20900	21400.01	22.18	-897048	22586	21742	20856	20012	19126	22165	20435	32028	6250	5000	15880	50	1	640561146	135799	243.68	1.91	12	1.34	87.00	11114.00	22350	20240710	-5.15	13350	20231031	58.80	22350	-5.15	20240710	14300	48.25	20240125	22350	-5.15	20240710	13350	58.80	20231031	1.77	N	034020	5000	32028 억	142078862	N	N	9629	N	N
104	20240715	100422	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21300	400	2	1.91	139721751550	6499106	25.16	21700	21900	21100	27150	14650	20900	21498.97	22.18	-470930	22586	21742	20856	20012	19126	22165	20435	32028	6250	5000	15880	50	1	640561146	136440	244.83	1.92	12	1.01	87.00	11114.00	22350	20240710	-4.70	13350	20231031	59.55	22350	-4.70	20240710	14300	48.95	20240125	22350	-4.70	20240710	13350	59.55	20231031	1.77	N	034020	5000	32028 억	142078862	N	N	9629	N	N
105	20240715	090422	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21400	500	2	2.39	38723021000	1788220	6.92	21700	21900	21350	27150	14650	20900	21656.14	22.18	-170064	22586	21742	20856	20012	19126	22165	20435	32028	6250	5000	15880	50	1	640561146	137080	245.98	1.93	12	0.28	87.00	11114.00	22350	20240710	-4.25	13350	20231031	60.30	22350	-4.25	20240710	14300	49.65	20240125	22350	-4.25	20240710	13350	60.30	20231031	1.77	N	034020	5000	32028 억	142078862	N	N	9629	N	N
106	20240712	160418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20900	-950	5	-4.35	532801882250	25649450	267.35	20800	21700	19970	28400	15300	21850	20772.23	21.98	-367455	22550	22200	21800	21450	21050	22225	21475	32028	6550	5000	16600	50	1	640561146	133877	240.23	1.88	12	4.00	87.00	11114.00	22350	20240710	-6.49	13350	20231031	56.55	22350	-6.49	20240710	14300	46.15	20240125	22350	-6.49	20240710	13350	56.55	20231031	1.74	N	034020	5000	32028 억	140766577	N	N	9629	N	N
107	20240712	150421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20950	-900	5	-4.12	509196246300	24519155	255.57	20800	21700	19970	28400	15300	21850	20767.28	21.98	-532487	22550	22200	21800	21450	21050	22225	21475	32028	6550	5000	16600	50	1	640561146	134198	240.80	1.89	12	3.83	87.00	11114.00	22350	20240710	-6.26	13350	20231031	56.93	22350	-6.26	20240710	14300	46.50	20240125	22350	-6.26	20240710	13350	56.93	20231031	1.74	N	034020	5000	32028 억	140766577	N	N	19524	N	N
108	20240712	140423	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21100	-750	5	-3.43	474182278200	22850850	238.18	20800	21700	19970	28400	15300	21850	20751.19	21.98	-672584	22550	22200	21800	21450	21050	22225	21475	32028	6550	5000	16600	50	1	640561146	135158	242.53	1.90	12	3.57	87.00	11114.00	22350	20240710	-5.59	13350	20231031	58.05	22350	-5.59	20240710	14300	47.55	20240125	22350	-5.59	20240710	13350	58.05	20231031	1.74	N	034020	5000	32028 억	140766577	N	N	19524	N	N
109	20240712	130419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21250	-600	5	-2.75	409727006750	19829489	206.69	20800	21400	19970	28400	15300	21850	20662.51	21.98	-457387	22550	22200	21800	21450	21050	22225	21475	32028	6550	5000	16600	50	1	640561146	136119	244.25	1.91	12	3.10	87.00	11114.00	22350	20240710	-4.92	13350	20231031	59.18	22350	-4.92	20240710	14300	48.60	20240125	22350	-4.92	20240710	13350	59.18	20231031	1.74	N	034020	5000	32028 억	140766577	N	N	19524	N	N
110	20240712	120421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20950	-900	5	-4.12	360824841250	17517617	182.59	20800	21150	19970	28400	15300	21850	20597.83	21.98	-775679	22550	22200	21800	21450	21050	22225	21475	32028	6550	5000	16600	50	1	640561146	134198	240.80	1.89	12	2.73	87.00	11114.00	22350	20240710	-6.26	13350	20231031	56.93	22350	-6.26	20240710	14300	46.50	20240125	22350	-6.26	20240710	13350	56.93	20231031	1.74	N	034020	5000	32028 억	140766577	N	N	19524	N	N
111	20240712	110419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21000	-850	5	-3.89	322909438650	15708013	163.73	20800	21150	19970	28400	15300	21850	20556.99	21.98	-1005004	22550	22200	21800	21450	21050	22225	21475	32028	6550	5000	16600	50	1	640561146	134518	241.38	1.89	12	2.45	87.00	11114.00	22350	20240710	-6.04	13350	20231031	57.30	22350	-6.04	20240710	14300	46.85	20240125	22350	-6.04	20240710	13350	57.30	20231031	1.74	N	034020	5000	32028 억	140766577	N	N	19524	N	N
112	20240712	100421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20100	-1750	5	-8.01	228446414950	11123646	115.94	20800	21150	19970	28400	15300	21850	20537.01	21.98	-1501788	22550	22200	21800	21450	21050	22225	21475	32028	6550	5000	16600	50	1	640561146	128753	231.03	1.81	12	1.74	87.00	11114.00	22350	20240710	-10.07	13350	20231031	50.56	22350	-10.07	20240710	14300	40.56	20240125	22350	-10.07	20240710	13350	50.56	20231031	1.74	N	034020	5000	32028 억	140766577	N	N	19524	N	N
113	20240712	090419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20850	-1000	5	-4.58	43562643950	2086518	21.75	20800	21150	20750	28400	15300	21850	20878.15	21.98	519442	22550	22200	21800	21450	21050	22225	21475	32028	6550	5000	16600	50	1	640561146	133557	239.66	1.88	12	0.33	87.00	11114.00	22350	20240710	-6.71	13350	20231031	56.18	22350	-6.71	20240710	14300	45.80	20240125	22350	-6.71	20240710	13350	56.18	20231031	1.74	N	034020	5000	32028 억	140766577	N	N	19524	N	N
114	20240711	160416	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21850	0	3	0.00	208723185600	9569604	88.71	21850	22150	21400	28400	15300	21850	21810.96	21.89	430201	22750	22300	21900	21450	21050	22100	21250	32028	6550	5000	16600	50	1	640561146	139963	251.15	1.97	12	1.49	87.00	11114.00	22350	20240710	-2.24	13350	20231031	63.67	22350	-2.24	20240710	14300	52.80	20240125	22350	-2.24	20240710	13350	63.67	20231031	1.73	N	034020	5000	32028 억	140245581	N	N	19524	N	N
115	20240711	150421	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21950	100	2	0.46	178656348900	8195341	75.97	21850	22150	21400	28400	15300	21850	21799.72	21.89	225523	22750	22300	21900	21450	21050	22100	21250	32028	6550	5000	16600	50	1	640561146	140603	252.30	1.97	12	1.28	87.00	11114.00	22350	20240710	-1.79	13350	20231031	64.42	22350	-1.79	20240710	14300	53.50	20240125	22350	-1.79	20240710	13350	64.42	20231031	1.73	N	034020	5000	32028 억	140245581	N	N	133307	N	N
116	20240711	140420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21600	-250	5	-1.14	149305502400	6851061	63.51	21850	22150	21400	28400	15300	21850	21793.02	21.89	51906	22750	22300	21900	21450	21050	22100	21250	32028	6550	5000	16600	50	1	640561146	138361	248.28	1.94	12	1.07	87.00	11114.00	22350	20240710	-3.36	13350	20231031	61.80	22350	-3.36	20240710	14300	51.05	20240125	22350	-3.36	20240710	13350	61.80	20231031	1.73	N	034020	5000	32028 억	140245581	N	N	133307	N	N
117	20240711	130419	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21750	-100	5	-0.46	135312754700	6203642	57.51	21850	22150	21400	28400	15300	21850	21811.80	21.89	70660	22750	22300	21900	21450	21050	22100	21250	32028	6550	5000	16600	50	1	640561146	139322	250.00	1.96	12	0.97	87.00	11114.00	22350	20240710	-2.68	13350	20231031	62.92	22350	-2.68	20240710	14300	52.10	20240125	22350	-2.68	20240710	13350	62.92	20231031	1.73	N	034020	5000	32028 억	140245581	N	N	133307	N	N
118	20240711	120420	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21700	-150	5	-0.69	118026838050	5410188	50.15	21850	22150	21400	28400	15300	21850	21815.64	21.89	-67494	22750	22300	21900	21450	21050	22100	21250	32028	6550	5000	16600	50	1	640561146	139002	249.43	1.95	12	0.84	87.00	11114.00	22350	20240710	-2.91	13350	20231031	62.55	22350	-2.91	20240710	14300	51.75	20240125	22350	-2.91	20240710	13350	62.55	20231031	1.73	N	034020	5000	32028 억	140245581	N	N	133307	N	N
119	20240711	110418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21800	-50	5	-0.23	83103436000	3792452	35.16	21850	22150	21650	28400	15300	21850	21912.91	21.89	4525	22750	22300	21900	21450	21050	22100	21250	32028	6550	5000	16600	50	1	640561146	139642	250.57	1.96	12	0.59	87.00	11114.00	22350	20240710	-2.46	13350	20231031	63.30	22350	-2.46	20240710	14300	52.45	20240125	22350	-2.46	20240710	13350	63.30	20231031	1.73	N	034020	5000	32028 억	140245581	N	N	133307	N	N
120	20240711	100418	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21900	50	2	0.23	58447814000	2666730	24.72	21850	22150	21650	28400	15300	21850	21917.50	21.89	77187	22750	22300	21900	21450	21050	22100	21250	32028	6550	5000	16600	50	1	640561146	140283	251.72	1.97	12	0.42	87.00	11114.00	22350	20240710	-2.01	13350	20231031	64.04	22350	-2.01	20240710	14300	53.15	20240125	22350	-2.01	20240710	13350	64.04	20231031	1.73	N	034020	5000	32028 억	140245581	N	N	133307	N	N
121	20240711	090416	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21900	50	2	0.23	14211280150	649164	6.02	21850	22050	21700	28400	15300	21850	21891.88	21.89	76095	22750	22300	21900	21450	21050	22100	21250	32028	6550	5000	16600	50	1	640561146	140283	251.72	1.97	12	0.10	87.00	11114.00	22350	20240710	-2.01	13350	20231031	64.04	22350	-2.01	20240710	14300	53.15	20240125	22350	-2.01	20240710	13350	64.04	20231031	1.73	N	034020	5000	32028 억	140245581	N	N	133307	N	N
122	20240710	160417	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21850	-400	5	-1.80	233869747950	10678718	38.59	22350	22350	21500	28900	15600	22250	21900.37	22.02	-874725	23050	22650	21900	21500	20750	22850	21700	32028	6650	5000	16910	50	1	640561146	139963	251.15	1.97	12	1.67	87.00	11114.00	22350	20240710	-2.24	13350	20231031	63.67	22350	-2.24	20240710	14300	52.80	20240125	22350	-2.24	20240710	13350	63.67	20231031	1.73	N	034020	5000	32028 억	141027932	N	N	133307	N	N
123	20240710	150418	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21900	-350	5	-1.57	219887823850	10038836	36.28	22350	22350	21500	28900	15600	22250	21903.44	22.02	-944700	23050	22650	21900	21500	20750	22850	21700	32028	6650	5000	16910	50	1	640561146	140283	251.72	1.97	12	1.57	87.00	11114.00	22350	20240710	-2.01	13350	20231031	64.04	22350	-2.01	20240710	14300	53.15	20240125	22350	-2.01	20240710	13350	64.04	20231031	1.73	N	034020	5000	32028 억	141027932	N	N	120795	N	N
124	20240710	140416	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21850	-400	5	-1.80	203832943400	9304814	33.63	22350	22350	21500	28900	15600	22250	21905.88	22.02	-885191	23050	22650	21900	21500	20750	22850	21700	32028	6650	5000	16910	50	1	640561146	139963	251.15	1.97	12	1.45	87.00	11114.00	22350	20240710	-2.24	13350	20231031	63.67	22350	-2.24	20240710	14300	52.80	20240125	22350	-2.24	20240710	13350	63.67	20231031	1.73	N	034020	5000	32028 억	141027932	N	N	120795	N	N
125	20240710	130417	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21700	-550	5	-2.47	185310686500	8452550	30.55	22350	22350	21500	28900	15600	22250	21923.33	22.02	-868879	23050	22650	21900	21500	20750	22850	21700	32028	6650	5000	16910	50	1	640561146	139002	249.43	1.95	12	1.32	87.00	11114.00	22350	20240710	-2.91	13350	20231031	62.55	22350	-2.91	20240710	14300	51.75	20240125	22350	-2.91	20240710	13350	62.55	20231031	1.73	N	034020	5000	32028 억	141027932	N	N	120795	N	N
126	20240710	120415	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21900	-350	5	-1.57	165663560850	7551227	27.29	22350	22350	21500	28900	15600	22250	21938.29	22.02	-635966	23050	22650	21900	21500	20750	22850	21700	32028	6650	5000	16910	50	1	640561146	140283	251.72	1.97	12	1.18	87.00	11114.00	22350	20240710	-2.01	13350	20231031	64.04	22350	-2.01	20240710	14300	53.15	20240125	22350	-2.01	20240710	13350	64.04	20231031	1.73	N	034020	5000	32028 억	141027932	N	N	120795	N	N
127	20240710	110418	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21900	-350	5	-1.57	145451094000	6628748	23.95	22350	22350	21500	28900	15600	22250	21942.09	22.02	-721614	23050	22650	21900	21500	20750	22850	21700	32028	6650	5000	16910	50	1	640561146	140283	251.72	1.97	12	1.03	87.00	11114.00	22350	20240710	-2.01	13350	20231031	64.04	22350	-2.01	20240710	14300	53.15	20240125	22350	-2.01	20240710	13350	64.04	20231031	1.73	N	034020	5000	32028 억	141027932	N	N	120795	N	N
128	20240710	100414	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	22150	-100	5	-0.45	126721188300	5775808	20.87	22350	22350	21500	28900	15600	22250	21939.55	22.02	-725940	23050	22650	21900	21500	20750	22850	21700	32028	6650	5000	16910	50	1	640561146	141884	254.60	1.99	12	0.90	87.00	11114.00	22350	20240710	-0.89	13350	20231031	65.92	22350	-0.89	20240710	14300	54.90	20240125	22350	-0.89	20240710	13350	65.92	20231031	1.73	N	034020	5000	32028 억	141027932	N	N	120795	N	N
129	20240710	090417	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21700	-550	5	-2.47	38810306350	1764526	6.38	22350	22350	21550	28900	15600	22250	21993.56	22.02	-468566	23050	22650	21900	21500	20750	22850	21700	32028	6650	5000	16910	50	1	640561146	139002	249.43	1.95	12	0.28	87.00	11114.00	22350	20240710	-2.91	13350	20231031	62.55	22350	-2.91	20240710	14300	51.75	20240125	22350	-2.91	20240710	13350	62.55	20231031	1.73	N	034020	5000	32028 억	141027932	N	N	120795	N	N
130	20240709	160416	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	22250	1250	2	5.95	597569253450	27380856	159.98	21350	22300	21150	27300	14700	21000	21823.61	21.68	2103381	22666	21832	20766	19932	18866	22250	20350	32028	6300	5000	15960	50	1	640561146	142525	255.75	2.00	12	4.27	87.00	11114.00	22300	20240709	-0.22	13350	20231031	66.67	22300	-0.22	20240709	14300	55.59	20240125	22300	-0.22	20240709	13350	66.67	20231031	1.73	N	034020	5000	32028 억	138869624	N	N	120795	N	N
131	20240709	150417	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	22050	1050	2	5.00	559229267600	25650908	149.87	21350	22300	21150	27300	14700	21000	21801.54	21.68	1706859	22666	21832	20766	19932	18866	22250	20350	32028	6300	5000	15960	50	1	640561146	141244	253.45	1.98	12	4.00	87.00	11114.00	22300	20240709	-1.12	13350	20231031	65.17	22300	-1.12	20240709	14300	54.20	20240125	22300	-1.12	20240709	13350	65.17	20231031	1.73	N	034020	5000	32028 억	138869624	N	N	14343	N	N
132	20240709	140417	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21900	900	2	4.29	513978273900	23588760	137.82	21350	22300	21150	27300	14700	21000	21789.12	21.68	1404545	22666	21832	20766	19932	18866	22250	20350	32028	6300	5000	15960	50	1	640561146	140283	251.72	1.97	12	3.68	87.00	11114.00	22300	20240709	-1.79	13350	20231031	64.04	22300	-1.79	20240709	14300	53.15	20240125	22300	-1.79	20240709	13350	64.04	20231031	1.73	N	034020	5000	32028 억	138869624	N	N	14343	N	N
133	20240709	130418	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21850	850	2	4.05	413801850450	19036533	111.22	21350	22300	21150	27300	14700	21000	21737.25	21.68	557782	22666	21832	20766	19932	18866	22250	20350	32028	6300	5000	15960	50	1	640561146	139963	251.15	1.97	12	2.97	87.00	11114.00	22300	20240709	-2.02	13350	20231031	63.67	22300	-2.02	20240709	14300	52.80	20240125	22300	-2.02	20240709	13350	63.67	20231031	1.73	N	034020	5000	32028 억	138869624	N	N	14343	N	N
134	20240709	120419	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21700	700	2	3.33	367611140900	16914967	98.83	21350	22300	21150	27300	14700	21000	21732.89	21.68	141235	22666	21832	20766	19932	18866	22250	20350	32028	6300	5000	15960	50	1	640561146	139002	249.43	1.95	12	2.64	87.00	11114.00	22300	20240709	-2.69	13350	20231031	62.55	22300	-2.69	20240709	14300	51.75	20240125	22300	-2.69	20240709	13350	62.55	20231031	1.73	N	034020	5000	32028 억	138869624	N	N	14343	N	N
135	20240709	110417	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21300	300	2	1.43	320080713800	14693487	85.85	21350	22300	21200	27300	14700	21000	21783.85	21.68	-141540	22666	21832	20766	19932	18866	22250	20350	32028	6300	5000	15960	50	1	640561146	136440	244.83	1.92	12	2.29	87.00	11114.00	22300	20240709	-4.48	13350	20231031	59.55	22300	-4.48	20240709	14300	48.95	20240125	22300	-4.48	20240709	13350	59.55	20231031	1.73	N	034020	5000	32028 억	138869624	N	N	14343	N	N
136	20240709	100417	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21700	700	2	3.33	272398387500	12476744	72.90	21350	22300	21200	27300	14700	21000	21832.49	21.68	-246099	22666	21832	20766	19932	18866	22250	20350	32028	6300	5000	15960	50	1	640561146	139002	249.43	1.95	12	1.95	87.00	11114.00	22300	20240709	-2.69	13350	20231031	62.55	22300	-2.69	20240709	14300	51.75	20240125	22300	-2.69	20240709	13350	62.55	20231031	1.73	N	034020	5000	32028 억	138869624	N	N	14343	N	N
137	20240709	090416	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21350	350	2	1.67	34243903200	1604516	9.37	21350	21500	21200	27300	14700	21000	21342.21	21.68	-397394	22666	21832	20766	19932	18866	22250	20350	32028	6300	5000	15960	50	1	640561146	136760	245.40	1.92	12	0.25	87.00	11114.00	22000	20240528	-2.95	13350	20231031	59.93	22000	-2.95	20240528	14300	49.30	20240125	22000	-2.95	20240528	13350	59.93	20231031	1.73	N	034020	5000	32028 억	138869624	N	N	14343	N	N
138	20240708	160414	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21000	1460	2	7.47	353037015310	16941748	461.69	19850	21600	19700	25400	13680	19540	20838.17	21.33	2005359	19880	19710	19510	19340	19140	19795	19425	32028	5860	5000	14850	50	1	640561146	134518	241.38	1.89	12	2.64	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	1.74	N	034020	5000	32028 억	136645056	N	N	14343	N	N
139	20240708	150415	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20900	1360	2	6.96	336100870360	16133413	439.66	19850	21600	19700	25400	13680	19540	20832.65	21.33	2039272	19880	19710	19510	19340	19140	19795	19425	32028	5860	5000	14850	50	1	640561146	133877	240.23	1.88	12	2.52	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	1.74	N	034020	5000	32028 억	136645056	N	N	6498	N	N
140	20240708	140416	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21000	1460	2	7.47	302738749460	14541115	396.27	19850	21600	19700	25400	13680	19540	20819.56	21.33	2080182	19880	19710	19510	19340	19140	19795	19425	32028	5860	5000	14850	50	1	640561146	134518	241.38	1.89	12	2.27	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	1.74	N	034020	5000	32028 억	136645056	N	N	6498	N	N
141	20240708	130413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21050	1510	2	7.73	280785066760	13501883	367.95	19850	21600	19700	25400	13680	19540	20796.05	21.33	1965238	19880	19710	19510	19340	19140	19795	19425	32028	5860	5000	14850	50	1	640561146	134838	241.95	1.89	12	2.11	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	1.74	N	034020	5000	32028 억	136645056	N	N	6498	N	N
142	20240708	120415	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21200	1660	2	8.50	234333652810	11305030	308.08	19850	21600	19700	25400	13680	19540	20728.33	21.33	1747190	19880	19710	19510	19340	19140	19795	19425	32028	5860	5000	14850	50	1	640561146	135799	243.68	1.91	12	1.76	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	1.74	N	034020	5000	32028 억	136645056	N	N	6498	N	N
143	20240708	110413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20450	910	2	4.66	93919643110	4659767	126.99	19850	20550	19700	25400	13680	19540	20155.52	21.33	181716	19880	19710	19510	19340	19140	19795	19425	32028	5860	5000	14850	50	1	640561146	130995	235.06	1.84	12	0.73	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	1.74	N	034020	5000	32028 억	136645056	N	N	6498	N	N
144	20240708	100414	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20150	610	2	3.12	52269583310	2617061	71.32	19850	20250	19700	25400	13680	19540	19972.73	21.33	-26868	19880	19710	19510	19340	19140	19795	19425	32028	5860	5000	14850	50	1	640561146	129073	231.61	1.81	12	0.41	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	1.74	N	034020	5000	32028 억	136645056	N	N	6498	N	N
145	20240708	090414	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19900	360	2	1.84	9770313270	490769	13.37	19850	19990	19760	25400	13680	19540	19908.65	21.33	3378	19880	19710	19510	19340	19140	19795	19425	32028	5860	5000	14850	10	1	640561146	127472	228.74	1.79	12	0.08	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	1.74	N	034020	5000	32028 억	136645056	N	N	6498	N	N
146	20240705	160412	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19540	90	2	0.46	70463961450	3615586	119.28	19450	19680	19310	25250	13620	19450	19488.83	21.38	-175182	19810	19630	19430	19250	19050	19720	19340	32028	5800	5000	14780	10	1	640561146	125166	224.60	1.76	12	0.56	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	1.74	N	034020	5000	32028 억	136966922	N	N	6498	N	N
147	20240705	150414	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19470	20	2	0.10	62085614460	3186587	105.13	19450	19680	19310	25250	13620	19450	19483.47	21.38	-281205	19810	19630	19430	19250	19050	19720	19340	32028	5800	5000	14780	10	1	640561146	124717	223.79	1.75	12	0.50	87.00	11114.00	22000	20240528	-11.50	13350	20231031	45.84	22000	-11.50	20240528	14300	36.15	20240125	22000	-11.50	20240528	13350	45.84	20231031	1.74	N	034020	5000	32028 억	136966922	N	N	7093	N	N
148	20240705	140414	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19380	-70	5	-0.36	51953968980	2663949	87.89	19450	19680	19370	25250	13620	19450	19502.70	21.38	-235597	19810	19630	19430	19250	19050	19720	19340	32028	5800	5000	14780	10	1	640561146	124141	222.76	1.74	12	0.42	87.00	11114.00	22000	20240528	-11.91	13350	20231031	45.17	22000	-11.91	20240528	14300	35.52	20240125	22000	-11.91	20240528	13350	45.17	20231031	1.74	N	034020	5000	32028 억	136966922	N	N	7093	N	N
149	20240705	130413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19480	30	2	0.15	43792452330	2243528	74.02	19450	19680	19370	25250	13620	19450	19519.60	21.38	-155266	19810	19630	19430	19250	19050	19720	19340	32028	5800	5000	14780	10	1	640561146	124781	223.91	1.75	12	0.35	87.00	11114.00	22000	20240528	-11.45	13350	20231031	45.92	22000	-11.45	20240528	14300	36.22	20240125	22000	-11.45	20240528	13350	45.92	20231031	1.74	N	034020	5000	32028 억	136966922	N	N	7093	N	N
150	20240705	120413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19550	100	2	0.51	36782461870	1883366	62.14	19450	19680	19370	25250	13620	19450	19530.36	21.38	-97059	19810	19630	19430	19250	19050	19720	19340	32028	5800	5000	14780	10	1	640561146	125230	224.71	1.76	12	0.29	87.00	11114.00	22000	20240528	-11.14	13350	20231031	46.44	22000	-11.14	20240528	14300	36.71	20240125	22000	-11.14	20240528	13350	46.44	20231031	1.74	N	034020	5000	32028 억	136966922	N	N	7093	N	N
151	20240705	110412	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19560	110	2	0.57	29893609940	1531251	50.52	19450	19680	19370	25250	13620	19450	19522.55	21.38	-94984	19810	19630	19430	19250	19050	19720	19340	32028	5800	5000	14780	10	1	640561146	125294	224.83	1.76	12	0.24	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	1.74	N	034020	5000	32028 억	136966922	N	N	7093	N	N
152	20240705	100412	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19440	-10	5	-0.05	22596329320	1156641	38.16	19450	19680	19370	25250	13620	19450	19536.49	21.38	-71011	19810	19630	19430	19250	19050	19720	19340	32028	5800	5000	14780	10	1	640561146	124525	223.45	1.75	12	0.18	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	136966922	N	N	7093	N	N
153	20240705	090413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19610	160	2	0.82	3252469560	166665	5.50	19450	19620	19370	25250	13620	19450	19516.77	21.38	5377	19810	19630	19430	19250	19050	19720	19340	32028	5800	5000	14780	10	1	640561146	125614	225.40	1.76	12	0.03	87.00	11114.00	22000	20240528	-10.86	13350	20231031	46.89	22000	-10.86	20240528	14300	37.13	20240125	22000	-10.86	20240528	13350	46.89	20231031	1.74	N	034020	5000	32028 억	136966922	N	N	7093	N	N
154	20240704	160411	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19450	190	2	0.99	58379209720	3003849	93.36	19280	19610	19230	25000	13490	19260	19434.83	21.43	150254	19886	19572	19396	19082	18906	19485	18995	32028	5740	5000	14630	10	1	640561146	124589	223.56	1.75	12	0.47	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	1.78	N	034020	5000	32028 억	137294549	N	N	7093	N	N
155	20240704	150413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19400	140	2	0.73	53425840690	2748870	85.44	19280	19610	19230	25000	13490	19260	19435.61	21.43	94563	19886	19572	19396	19082	18906	19485	18995	32028	5740	5000	14630	10	1	640561146	124269	222.99	1.75	12	0.43	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	1.78	N	034020	5000	32028 억	137294549	N	N	4267	N	N
156	20240704	140413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19430	170	2	0.88	47112974820	2423349	75.32	19280	19610	19230	25000	13490	19260	19441.32	21.43	119270	19886	19572	19396	19082	18906	19485	18995	32028	5740	5000	14630	10	1	640561146	124461	223.33	1.75	12	0.38	87.00	11114.00	22000	20240528	-11.68	13350	20231031	45.54	22000	-11.68	20240528	14300	35.87	20240125	22000	-11.68	20240528	13350	45.54	20231031	1.78	N	034020	5000	32028 억	137294549	N	N	4267	N	N
157	20240704	130413	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19430	170	2	0.88	41505207880	2135257	66.37	19280	19610	19230	25000	13490	19260	19438.09	21.43	127319	19886	19572	19396	19082	18906	19485	18995	32028	5740	5000	14630	10	1	640561146	124461	223.33	1.75	12	0.33	87.00	11114.00	22000	20240528	-11.68	13350	20231031	45.54	22000	-11.68	20240528	14300	35.87	20240125	22000	-11.68	20240528	13350	45.54	20231031	1.78	N	034020	5000	32028 억	137294549	N	N	4267	N	N
158	20240704	120412	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19380	120	2	0.62	37704617470	1939495	60.28	19280	19610	19230	25000	13490	19260	19440.49	21.43	148109	19886	19572	19396	19082	18906	19485	18995	32028	5740	5000	14630	10	1	640561146	124141	222.76	1.74	12	0.30	87.00	11114.00	22000	20240528	-11.91	13350	20231031	45.17	22000	-11.91	20240528	14300	35.52	20240125	22000	-11.91	20240528	13350	45.17	20231031	1.78	N	034020	5000	32028 억	137294549	N	N	4267	N	N
159	20240704	110411	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19380	120	2	0.62	33054121130	1699859	52.83	19280	19610	19230	25000	13490	19260	19445.29	21.43	145131	19886	19572	19396	19082	18906	19485	18995	32028	5740	5000	14630	10	1	640561146	124141	222.76	1.74	12	0.27	87.00	11114.00	22000	20240528	-11.91	13350	20231031	45.17	22000	-11.91	20240528	14300	35.52	20240125	22000	-11.91	20240528	13350	45.17	20231031	1.78	N	034020	5000	32028 억	137294549	N	N	4267	N	N
160	20240704	100412	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19500	240	2	1.25	24024372620	1236768	38.44	19280	19610	19230	25000	13490	19260	19425.21	21.43	145638	19886	19572	19396	19082	18906	19485	18995	32028	5740	5000	14630	10	1	640561146	124909	224.14	1.75	12	0.19	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	1.78	N	034020	5000	32028 억	137294549	N	N	4267	N	N
161	20240704	090412	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19310	50	2	0.26	2210145920	114367	3.55	19280	19460	19280	25000	13490	19260	19325.41	21.43	19624	19886	19572	19396	19082	18906	19485	18995	32028	5740	5000	14630	10	1	640561146	123692	221.95	1.74	12	0.02	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	1.78	N	034020	5000	32028 억	137294549	N	N	4267	N	N
162	20240703	160409	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19260	-70	5	-0.36	61293424890	3159527	63.17	19390	19710	19220	25100	13540	19330	19399.96	21.42	-186123	20356	19842	19536	19022	18716	19690	18870	32028	5770	5000	14690	10	1	640561146	123372	221.38	1.73	12	0.49	87.00	11114.00	22000	20240528	-12.45	13350	20231031	44.27	22000	-12.45	20240528	14300	34.69	20240125	22000	-12.45	20240528	13350	44.27	20231031	1.77	N	034020	5000	32028 억	137236922	N	N	4267	N	N
163	20240703	150411	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19350	20	2	0.10	55884788580	2879128	57.57	19390	19710	19220	25100	13540	19330	19410.39	21.42	-206263	20356	19842	19536	19022	18716	19690	18870	32028	5770	5000	14690	10	1	640561146	123949	222.41	1.74	12	0.45	87.00	11114.00	22000	20240528	-12.05	13350	20231031	44.94	22000	-12.05	20240528	14300	35.31	20240125	22000	-12.05	20240528	13350	44.94	20231031	1.77	N	034020	5000	32028 억	137236922	N	N	8711	N	N
164	20240703	140411	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19270	-60	5	-0.31	49667307510	2556703	51.12	19390	19710	19240	25100	13540	19330	19426.41	21.42	-207055	20356	19842	19536	19022	18716	19690	18870	32028	5770	5000	14690	10	1	640561146	123436	221.49	1.73	12	0.40	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	1.77	N	034020	5000	32028 억	137236922	N	N	8711	N	N
165	20240703	130411	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19270	-60	5	-0.31	43407589010	2232099	44.63	19390	19710	19270	25100	13540	19330	19447.12	21.42	-143916	20356	19842	19536	19022	18716	19690	18870	32028	5770	5000	14690	10	1	640561146	123436	221.49	1.73	12	0.35	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	1.77	N	034020	5000	32028 억	137236922	N	N	8711	N	N
166	20240703	120410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19370	40	2	0.21	38213703390	1963291	39.25	19390	19710	19290	25100	13540	19330	19464.29	21.42	-125284	20356	19842	19536	19022	18716	19690	18870	32028	5770	5000	14690	10	1	640561146	124077	222.64	1.74	12	0.31	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	1.77	N	034020	5000	32028 억	137236922	N	N	8711	N	N
167	20240703	110412	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19380	50	2	0.26	33490264780	1719809	34.39	19390	19710	19290	25100	13540	19330	19473.47	21.42	-89267	20356	19842	19536	19022	18716	19690	18870	32028	5770	5000	14690	10	1	640561146	124141	222.76	1.74	12	0.27	87.00	11114.00	22000	20240528	-11.91	13350	20231031	45.17	22000	-11.91	20240528	14300	35.52	20240125	22000	-11.91	20240528	13350	45.17	20231031	1.77	N	034020	5000	32028 억	137236922	N	N	8711	N	N
168	20240703	100411	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19410	80	2	0.41	23193183240	1187529	23.74	19390	19710	19350	25100	13540	19330	19531.08	21.42	-19107	20356	19842	19536	19022	18716	19690	18870	32028	5770	5000	14690	10	1	640561146	124333	223.10	1.75	12	0.19	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	1.77	N	034020	5000	32028 억	137236922	N	N	8711	N	N
169	20240703	090410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19480	150	2	0.78	2860209840	147365	2.95	19390	19520	19350	25100	13540	19330	19410.48	21.42	12532	20356	19842	19536	19022	18716	19690	18870	32028	5770	5000	14690	10	1	640561146	124781	223.91	1.75	12	0.02	87.00	11114.00	22000	20240528	-11.45	13350	20231031	45.92	22000	-11.45	20240528	14300	36.22	20240125	22000	-11.45	20240528	13350	45.92	20231031	1.77	N	034020	5000	32028 억	137236922	N	N	8711	N	N
170	20240702	160409	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19330	-620	5	-3.11	96344440440	4946066	149.52	20000	20050	19230	25900	13970	19950	19478.88	21.43	-22390	20616	20282	20066	19732	19516	20175	19625	32028	5950	5000	15160	10	1	640561146	123820	222.18	1.74	12	0.77	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	1.79	N	034020	5000	32028 억	137267069	N	N	8711	N	N
171	20240702	150410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19370	-580	5	-2.91	88069846050	4518149	136.58	20000	20050	19230	25900	13970	19950	19492.09	21.43	-134386	20616	20282	20066	19732	19516	20175	19625	32028	5950	5000	15160	10	1	640561146	124077	222.64	1.74	12	0.71	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	1.79	N	034020	5000	32028 억	137267069	N	N	30446	N	N
172	20240702	140410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19300	-650	5	-3.26	77723031670	3983978	120.43	20000	20050	19230	25900	13970	19950	19508.50	21.43	-211067	20616	20282	20066	19732	19516	20175	19625	32028	5950	5000	15160	10	1	640561146	123628	221.84	1.74	12	0.62	87.00	11114.00	22000	20240528	-12.27	13350	20231031	44.57	22000	-12.27	20240528	14300	34.97	20240125	22000	-12.27	20240528	13350	44.57	20231031	1.79	N	034020	5000	32028 억	137267069	N	N	30446	N	N
173	20240702	130410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19400	-550	5	-2.76	63741023550	3260331	98.56	20000	20050	19320	25900	13970	19950	19550.03	21.43	-102954	20616	20282	20066	19732	19516	20175	19625	32028	5950	5000	15160	10	1	640561146	124269	222.99	1.75	12	0.51	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	1.79	N	034020	5000	32028 억	137267069	N	N	30446	N	N
174	20240702	120411	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19430	-520	5	-2.61	57013797150	2913410	88.07	20000	20050	19320	25900	13970	19950	19568.96	21.43	-54096	20616	20282	20066	19732	19516	20175	19625	32028	5950	5000	15160	10	1	640561146	124461	223.33	1.75	12	0.45	87.00	11114.00	22000	20240528	-11.68	13350	20231031	45.54	22000	-11.68	20240528	14300	35.87	20240125	22000	-11.68	20240528	13350	45.54	20231031	1.79	N	034020	5000	32028 억	137267069	N	N	30446	N	N
175	20240702	110410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19530	-420	5	-2.11	52212583110	2666788	80.61	20000	20050	19320	25900	13970	19950	19578.32	21.43	-45409	20616	20282	20066	19732	19516	20175	19625	32028	5950	5000	15160	10	1	640561146	125102	224.48	1.76	12	0.42	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	1.79	N	034020	5000	32028 억	137267069	N	N	30446	N	N
176	20240702	100410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19470	-480	5	-2.41	43162253650	2202374	66.58	20000	20050	19320	25900	13970	19950	19597.47	21.43	-76374	20616	20282	20066	19732	19516	20175	19625	32028	5950	5000	15160	10	1	640561146	124717	223.79	1.75	12	0.34	87.00	11114.00	22000	20240528	-11.50	13350	20231031	45.84	22000	-11.50	20240528	14300	36.15	20240125	22000	-11.50	20240528	13350	45.84	20231031	1.79	N	034020	5000	32028 억	137267069	N	N	30446	N	N
177	20240702	090410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19820	-130	5	-0.65	4382749000	220324	6.66	20000	20050	19790	25900	13970	19950	19891.32	21.43	-49521	20616	20282	20066	19732	19516	20175	19625	32028	5950	5000	15160	10	1	640561146	126959	227.82	1.78	12	0.03	87.00	11114.00	22000	20240528	-9.91	13350	20231031	48.46	22000	-9.91	20240528	14300	38.60	20240125	22000	-9.91	20240528	13350	48.46	20231031	1.79	N	034020	5000	32028 억	137267069	N	N	30446	N	N
178	20240701	160409	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19950	-150	5	-0.75	65378639270	3262252	73.14	20100	20400	19850	26100	14100	20100	20041.40	21.52	-137880	20880	20490	20060	19670	19240	20685	19865	32028	6000	5000	15270	10	1	640561146	127792	229.31	1.80	12	0.51	87.00	11114.00	22000	20240528	-9.32	13350	20231031	49.44	22000	-9.32	20240528	14300	39.51	20240125	22000	-9.32	20240528	13350	49.44	20231031	1.80	N	034020	5000	32028 억	137845117	N	N	30446	N	N
179	20240701	150410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19930	-170	5	-0.85	58442780700	2914457	65.34	20100	20400	19850	26100	14100	20100	20052.69	21.52	-221389	20880	20490	20060	19670	19240	20685	19865	32028	6000	5000	15270	10	1	640561146	127664	229.08	1.79	12	0.45	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	137845117	N	N	5096	N	N
180	20240701	140408	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19990	-110	5	-0.55	52178339710	2600682	58.31	20100	20400	19850	26100	14100	20100	20063.30	21.52	-178861	20880	20490	20060	19670	19240	20685	19865	32028	6000	5000	15270	10	1	640561146	128048	229.77	1.80	12	0.41	87.00	11114.00	22000	20240528	-9.14	13350	20231031	49.74	22000	-9.14	20240528	14300	39.79	20240125	22000	-9.14	20240528	13350	49.74	20231031	1.80	N	034020	5000	32028 억	137845117	N	N	5096	N	N
181	20240701	130409	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20000	-100	5	-0.50	47284523410	2356155	52.83	20100	20400	19850	26100	14100	20100	20068.49	21.52	-147884	20880	20490	20060	19670	19240	20685	19865	32028	6000	5000	15270	50	1	640561146	128112	229.89	1.80	12	0.37	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	1.80	N	034020	5000	32028 억	137845117	N	N	5096	N	N
182	20240701	120410	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20100	0	3	0.00	42170551510	2101405	47.11	20100	20400	19850	26100	14100	20100	20067.76	21.52	-114460	20880	20490	20060	19670	19240	20685	19865	32028	6000	5000	15270	50	1	640561146	128753	231.03	1.81	12	0.33	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	137845117	N	N	5096	N	N
183	20240701	110409	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20250	150	2	0.75	34472569510	1720562	38.58	20100	20400	19850	26100	14100	20100	20035.57	21.52	-127188	20880	20490	20060	19670	19240	20685	19865	32028	6000	5000	15270	50	1	640561146	129714	232.76	1.82	12	0.27	87.00	11114.00	22000	20240528	-7.95	13350	20231031	51.69	22000	-7.95	20240528	14300	41.61	20240125	22000	-7.95	20240528	13350	51.69	20231031	1.80	N	034020	5000	32028 억	137845117	N	N	5096	N	N
184	20240701	100408	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	19990	-110	5	-0.55	24721155730	1235129	27.69	20100	20400	19850	26100	14100	20100	20014.91	21.52	-146827	20880	20490	20060	19670	19240	20685	19865	32028	6000	5000	15270	10	1	640561146	128048	229.77	1.80	12	0.19	87.00	11114.00	22000	20240528	-9.14	13350	20231031	49.74	22000	-9.14	20240528	14300	39.79	20240125	22000	-9.14	20240528	13350	49.74	20231031	1.80	N	034020	5000	32028 억	137845117	N	N	5096	N	N
185	20240701	090408	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20150	50	2	0.25	3753950900	187208	4.20	20100	20150	19980	26100	14100	20100	20051.80	21.52	-17941	20880	20490	20060	19670	19240	20685	19865	32028	6000	5000	15270	50	1	640561146	129073	231.61	1.81	12	0.03	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	1.80	N	034020	5000	32028 억	137845117	N	N	5096	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History