KissMeData/034020/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18110,360,2,2.03,60874429650,3375318,99.33,17870,18180,17860,23050,12430,17750,18035.19,13.54,0,192840,18356,18052,17876,17572,17396,17965,17485,32028,5310,5000,12780,10,1,640561146,116006,-14.55,1.62,12,0.53,-1245.00,11147.00,23050,20220826,-21.43,12450,20221013,45.46,20200,-10.35,20230620,14750,22.78,20230104,23050,-21.43,20220826,12450,45.46,20221013,1.56,Y,034020,5000,32028 억,,86713515,N,N,116496,N,00,N
20230630,150403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18090,340,2,1.92,53931557310,2991659,88.04,17870,18180,17860,23050,12430,17750,18027.38,13.54,0,168688,18356,18052,17876,17572,17396,17965,17485,32028,5310,5000,12780,10,1,640561146,115878,-14.53,1.62,12,0.47,-1245.00,11147.00,23050,20220826,-21.52,12450,20221013,45.30,20200,-10.45,20230620,14750,22.64,20230104,23050,-21.52,20220826,12450,45.30,20221013,1.56,Y,034020,5000,32028 억,,86713515,N,N,70802,N,00,N
20230630,140402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17980,230,2,1.30,45007479590,2496936,73.48,17870,18180,17860,23050,12430,17750,18025.17,13.54,0,119302,18356,18052,17876,17572,17396,17965,17485,32028,5310,5000,12780,10,1,640561146,115173,-14.44,1.61,12,0.39,-1245.00,11147.00,23050,20220826,-22.00,12450,20221013,44.42,20200,-10.99,20230620,14750,21.90,20230104,23050,-22.00,20220826,12450,44.42,20221013,1.56,Y,034020,5000,32028 억,,86713515,N,N,70802,N,00,N
20230630,130403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,310,2,1.75,40440775050,2243500,66.02,17870,18180,17860,23050,12430,17750,18025.85,13.54,0,122278,18356,18052,17876,17572,17396,17965,17485,32028,5310,5000,12780,10,1,640561146,115685,-14.51,1.62,12,0.35,-1245.00,11147.00,23050,20220826,-21.65,12450,20221013,45.06,20200,-10.59,20230620,14750,22.44,20230104,23050,-21.65,20220826,12450,45.06,20221013,1.56,Y,034020,5000,32028 억,,86713515,N,N,70802,N,00,N
20230630,120400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18010,260,2,1.46,37455219100,2077880,61.15,17870,18180,17860,23050,12430,17750,18025.79,13.54,0,114351,18356,18052,17876,17572,17396,17965,17485,32028,5310,5000,12780,10,1,640561146,115365,-14.47,1.62,12,0.32,-1245.00,11147.00,23050,20220826,-21.87,12450,20221013,44.66,20200,-10.84,20230620,14750,22.10,20230104,23050,-21.87,20220826,12450,44.66,20221013,1.56,Y,034020,5000,32028 억,,86713515,N,N,70802,N,00,N
20230630,110402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17940,190,2,1.07,34030935310,1887601,55.55,17870,18180,17860,23050,12430,17750,18028.78,13.54,0,112450,18356,18052,17876,17572,17396,17965,17485,32028,5310,5000,12780,10,1,640561146,114917,-14.41,1.61,12,0.29,-1245.00,11147.00,23050,20220826,-22.17,12450,20221013,44.10,20200,-11.19,20230620,14750,21.63,20230104,23050,-22.17,20220826,12450,44.10,20221013,1.56,Y,034020,5000,32028 억,,86713515,N,N,70802,N,00,N
20230630,100402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17990,240,2,1.35,27300546890,1513384,44.53,17870,18180,17860,23050,12430,17750,18039.55,13.54,0,181065,18356,18052,17876,17572,17396,17965,17485,32028,5310,5000,12780,10,1,640561146,115237,-14.45,1.61,12,0.24,-1245.00,11147.00,23050,20220826,-21.95,12450,20221013,44.50,20200,-10.94,20230620,14750,21.97,20230104,23050,-21.95,20220826,12450,44.50,20221013,1.56,Y,034020,5000,32028 억,,86713515,N,N,70802,N,00,N
20230630,090403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18110,360,2,2.03,5264249340,292457,8.61,17870,18150,17860,23050,12430,17750,18000.74,13.54,0,96491,18356,18052,17876,17572,17396,17965,17485,32028,5310,5000,12780,10,1,640561146,116006,-14.55,1.62,12,0.05,-1245.00,11147.00,23050,20220826,-21.43,12450,20221013,45.46,20200,-10.35,20230620,14750,22.78,20230104,23050,-21.43,20220826,12450,45.46,20221013,1.56,Y,034020,5000,32028 억,,86713515,N,N,70802,N,00,N
20230629,160402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17750,-250,5,-1.39,60268909390,3372366,97.27,18140,18180,17700,23400,12600,18000,17871.66,13.54,0,71946,18473,18236,18103,17866,17733,18170,17800,32028,5400,5000,12960,10,1,640561146,113700,-14.26,1.59,12,0.53,-1245.00,11147.00,23050,20220826,-22.99,12450,20221013,42.57,20200,-12.13,20230620,14750,20.34,20230104,23050,-22.99,20220826,12450,42.57,20221013,1.57,Y,034020,5000,32028 억,,86707187,N,N,70802,N,00,N
20230629,150400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17770,-230,5,-1.28,54282692650,3035526,87.56,18140,18180,17700,23400,12600,18000,17882.44,13.54,0,-52204,18473,18236,18103,17866,17733,18170,17800,32028,5400,5000,12960,10,1,640561146,113828,-14.27,1.59,12,0.47,-1245.00,11147.00,23050,20220826,-22.91,12450,20221013,42.73,20200,-12.03,20230620,14750,20.47,20230104,23050,-22.91,20220826,12450,42.73,20221013,1.57,Y,034020,5000,32028 억,,86707187,N,N,155791,N,00,N
20230629,140358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17790,-210,5,-1.17,48054005220,2685332,77.46,18140,18180,17700,23400,12600,18000,17894.97,13.54,0,-101248,18473,18236,18103,17866,17733,18170,17800,32028,5400,5000,12960,10,1,640561146,113956,-14.29,1.60,12,0.42,-1245.00,11147.00,23050,20220826,-22.82,12450,20221013,42.89,20200,-11.93,20230620,14750,20.61,20230104,23050,-22.82,20220826,12450,42.89,20221013,1.57,Y,034020,5000,32028 억,,86707187,N,N,155791,N,00,N
20230629,130400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17800,-200,5,-1.11,43945225930,2454514,70.80,18140,18180,17700,23400,12600,18000,17903.82,13.54,0,-128135,18473,18236,18103,17866,17733,18170,17800,32028,5400,5000,12960,10,1,640561146,114020,-14.30,1.60,12,0.38,-1245.00,11147.00,23050,20220826,-22.78,12450,20221013,42.97,20200,-11.88,20230620,14750,20.68,20230104,23050,-22.78,20220826,12450,42.97,20221013,1.57,Y,034020,5000,32028 억,,86707187,N,N,155791,N,00,N
20230629,120400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17810,-190,5,-1.06,33546777460,1868954,53.91,18140,18180,17810,23400,12600,18000,17949.48,13.54,0,-143711,18473,18236,18103,17866,17733,18170,17800,32028,5400,5000,12960,10,1,640561146,114084,-14.31,1.60,12,0.29,-1245.00,11147.00,23050,20220826,-22.73,12450,20221013,43.05,20200,-11.83,20230620,14750,20.75,20230104,23050,-22.73,20220826,12450,43.05,20221013,1.57,Y,034020,5000,32028 억,,86707187,N,N,155791,N,00,N
20230629,110401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17890,-110,5,-0.61,25577693000,1422264,41.02,18140,18180,17860,23400,12600,18000,17983.78,13.54,0,-112890,18473,18236,18103,17866,17733,18170,17800,32028,5400,5000,12960,10,1,640561146,114596,-14.37,1.60,12,0.22,-1245.00,11147.00,23050,20220826,-22.39,12450,20221013,43.69,20200,-11.44,20230620,14750,21.29,20230104,23050,-22.39,20220826,12450,43.69,20221013,1.57,Y,034020,5000,32028 억,,86707187,N,N,155791,N,00,N
20230629,100401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18050,50,2,0.28,16065654750,892378,25.74,18140,18180,17860,23400,12600,18000,18003.20,13.54,0,-74710,18473,18236,18103,17866,17733,18170,17800,32028,5400,5000,12960,10,1,640561146,115621,-14.50,1.62,12,0.14,-1245.00,11147.00,23050,20220826,-21.69,12450,20221013,44.98,20200,-10.64,20230620,14750,22.37,20230104,23050,-21.69,20220826,12450,44.98,20221013,1.57,Y,034020,5000,32028 억,,86707187,N,N,155791,N,00,N
20230629,090400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,100,2,0.56,2745294390,151442,4.37,18140,18180,18050,23400,12600,18000,18128.19,13.54,0,-10094,18473,18236,18103,17866,17733,18170,17800,32028,5400,5000,12960,10,1,640561146,115942,-14.54,1.62,12,0.02,-1245.00,11147.00,23050,20220826,-21.48,12450,20221013,45.38,20200,-10.40,20230620,14750,22.71,20230104,23050,-21.48,20220826,12450,45.38,20221013,1.57,Y,034020,5000,32028 억,,86707187,N,N,155791,N,00,N
20230628,160356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18000,-230,5,-1.26,62047780290,3427282,68.47,18340,18340,17970,23650,12770,18230,18104.06,13.59,665,-536322,18603,18416,18113,17926,17623,18510,18020,32028,5440,5000,13120,10,1,640561146,115301,-14.46,1.61,12,0.54,-1245.00,11147.00,23050,20220826,-21.91,12450,20221013,44.58,20200,-10.89,20230620,14750,22.03,20230104,23050,-21.91,20220826,12450,44.58,20221013,1.58,Y,034020,5000,32028 억,,87055077,N,N,155791,N,00,N
20230628,150358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,-170,5,-0.93,56631947510,3126660,62.47,18340,18340,17970,23650,12770,18230,18112.47,13.59,665,-504872,18603,18416,18113,17926,17623,18510,18020,32028,5440,5000,13120,10,1,640561146,115685,-14.51,1.62,12,0.49,-1245.00,11147.00,23050,20220826,-21.65,12450,20221013,45.06,20200,-10.59,20230620,14750,22.44,20230104,23050,-21.65,20220826,12450,45.06,20221013,1.58,Y,034020,5000,32028 억,,87055077,N,N,124818,N,00,N
20230628,140357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18080,-150,5,-0.82,48231988300,2660908,53.16,18340,18340,17970,23650,12770,18230,18126.00,13.59,665,-428894,18603,18416,18113,17926,17623,18510,18020,32028,5440,5000,13120,10,1,640561146,115813,-14.52,1.62,12,0.42,-1245.00,11147.00,23050,20220826,-21.56,12450,20221013,45.22,20200,-10.50,20230620,14750,22.58,20230104,23050,-21.56,20220826,12450,45.22,20221013,1.58,Y,034020,5000,32028 억,,87055077,N,N,124818,N,00,N
20230628,130358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18080,-150,5,-0.82,44151894010,2434909,48.65,18340,18340,17970,23650,12770,18230,18132.73,13.59,665,-401606,18603,18416,18113,17926,17623,18510,18020,32028,5440,5000,13120,10,1,640561146,115813,-14.52,1.62,12,0.38,-1245.00,11147.00,23050,20220826,-21.56,12450,20221013,45.22,20200,-10.50,20230620,14750,22.58,20230104,23050,-21.56,20220826,12450,45.22,20221013,1.58,Y,034020,5000,32028 억,,87055077,N,N,124818,N,00,N
20230628,120328,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18110,-120,5,-0.66,40037415190,2207454,44.10,18340,18340,17970,23650,12770,18230,18137.22,13.59,665,-373733,18603,18416,18113,17926,17623,18510,18020,32028,5440,5000,13120,10,1,640561146,116006,-14.55,1.62,12,0.34,-1245.00,11147.00,23050,20220826,-21.43,12450,20221013,45.46,20200,-10.35,20230620,14750,22.78,20230104,23050,-21.43,20220826,12450,45.46,20221013,1.58,Y,034020,5000,32028 억,,87055077,N,N,124818,N,00,N
20230628,110401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18210,-20,5,-0.11,35489377640,1956644,39.09,18340,18340,17970,23650,12770,18230,18137.71,13.59,665,-319069,18603,18416,18113,17926,17623,18510,18020,32028,5440,5000,13120,10,1,640561146,116646,-14.63,1.63,12,0.31,-1245.00,11147.00,23050,20220826,-21.00,12450,20221013,46.27,20200,-9.85,20230620,14750,23.46,20230104,23050,-21.00,20220826,12450,46.27,20221013,1.58,Y,034020,5000,32028 억,,87055077,N,N,124818,N,00,N
20230628,100400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18170,-60,5,-0.33,23691554100,1308703,26.15,18340,18340,17970,23650,12770,18230,18102.73,13.59,665,-278209,18603,18416,18113,17926,17623,18510,18020,32028,5440,5000,13120,10,1,640561146,116390,-14.59,1.63,12,0.20,-1245.00,11147.00,23050,20220826,-21.17,12450,20221013,45.94,20200,-10.05,20230620,14750,23.19,20230104,23050,-21.17,20220826,12450,45.94,20221013,1.58,Y,034020,5000,32028 억,,87055077,N,N,124818,N,00,N
20230628,090358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18120,-110,5,-0.60,4869877330,266909,5.33,18340,18340,18110,23650,12770,18230,18245.67,13.59,665,-111753,18603,18416,18113,17926,17623,18510,18020,32028,5440,5000,13120,10,1,640561146,116070,-14.55,1.63,12,0.04,-1245.00,11147.00,23050,20220826,-21.39,12450,20221013,45.54,20200,-10.30,20230620,14750,22.85,20230104,23050,-21.39,20220826,12450,45.54,20221013,1.58,Y,034020,5000,32028 억,,87055077,N,N,124818,N,00,N
20230627,160400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18230,440,2,2.47,90154948640,4976646,96.32,17830,18300,17810,23100,12460,17790,18115.56,13.60,0,84322,18283,18036,17793,17546,17303,17915,17425,32028,5320,5000,12800,10,1,640561146,116774,-14.64,1.64,12,0.78,-1245.00,11147.00,23050,20220826,-20.91,12450,20221013,46.43,20200,-9.75,20230620,14750,23.59,20230104,23050,-20.91,20220826,12450,46.43,20221013,1.59,Y,034020,5000,32028 억,,87111581,N,N,124818,N,00,N
20230627,150401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,400,2,2.25,84338473870,4657470,90.14,17830,18300,17810,23100,12460,17790,18108.57,13.60,0,36457,18283,18036,17793,17546,17303,17915,17425,32028,5320,5000,12800,10,1,640561146,116518,-14.61,1.63,12,0.73,-1245.00,11147.00,23050,20220826,-21.08,12450,20221013,46.10,20200,-9.95,20230620,14750,23.32,20230104,23050,-21.08,20220826,12450,46.10,20221013,1.59,Y,034020,5000,32028 억,,87111581,N,N,201434,N,00,N
20230627,140404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18140,350,2,1.97,76006577750,4198684,81.26,17830,18300,17810,23100,12460,17790,18102.87,13.60,0,17196,18283,18036,17793,17546,17303,17915,17425,32028,5320,5000,12800,10,1,640561146,116198,-14.57,1.63,12,0.66,-1245.00,11147.00,23050,20220826,-21.30,12450,20221013,45.70,20200,-10.20,20230620,14750,22.98,20230104,23050,-21.30,20220826,12450,45.70,20221013,1.59,Y,034020,5000,32028 억,,87111581,N,N,201434,N,00,N
20230627,130404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,310,2,1.74,71482887330,3948987,76.43,17830,18300,17810,23100,12460,17790,18101.99,13.60,0,15880,18283,18036,17793,17546,17303,17915,17425,32028,5320,5000,12800,10,1,640561146,115942,-14.54,1.62,12,0.62,-1245.00,11147.00,23050,20220826,-21.48,12450,20221013,45.38,20200,-10.40,20230620,14750,22.71,20230104,23050,-21.48,20220826,12450,45.38,20221013,1.59,Y,034020,5000,32028 억,,87111581,N,N,201434,N,00,N
20230627,120406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,310,2,1.74,65401827380,3613286,69.93,17830,18300,17810,23100,12460,17790,18100.82,13.60,0,107887,18283,18036,17793,17546,17303,17915,17425,32028,5320,5000,12800,10,1,640561146,115942,-14.54,1.62,12,0.56,-1245.00,11147.00,23050,20220826,-21.48,12450,20221013,45.38,20200,-10.40,20230620,14750,22.71,20230104,23050,-21.48,20220826,12450,45.38,20221013,1.59,Y,034020,5000,32028 억,,87111581,N,N,201434,N,00,N
20230627,110405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18220,430,2,2.42,53146459170,2940770,56.92,17830,18260,17810,23100,12460,17790,18072.80,13.60,0,151733,18283,18036,17793,17546,17303,17915,17425,32028,5320,5000,12800,10,1,640561146,116710,-14.63,1.63,12,0.46,-1245.00,11147.00,23050,20220826,-20.95,12450,20221013,46.35,20200,-9.80,20230620,14750,23.53,20230104,23050,-20.95,20220826,12450,46.35,20221013,1.59,Y,034020,5000,32028 억,,87111581,N,N,201434,N,00,N
20230627,100357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18050,260,2,1.46,29424938810,1633851,31.62,17830,18130,17810,23100,12460,17790,18010.26,13.60,0,60895,18283,18036,17793,17546,17303,17915,17425,32028,5320,5000,12800,10,1,640561146,115621,-14.50,1.62,12,0.26,-1245.00,11147.00,23050,20220826,-21.69,12450,20221013,44.98,20200,-10.64,20230620,14750,22.37,20230104,23050,-21.69,20220826,12450,44.98,20221013,1.59,Y,034020,5000,32028 억,,87111581,N,N,201434,N,00,N
20230627,090359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18110,320,2,1.80,5732379980,318387,6.16,17830,18130,17830,23100,12460,17790,18008.01,13.60,0,46892,18283,18036,17793,17546,17303,17915,17425,32028,5320,5000,12800,10,1,640561146,116006,-14.55,1.62,12,0.05,-1245.00,11147.00,23050,20220826,-21.43,12450,20221013,45.46,20200,-10.35,20230620,14750,22.78,20230104,23050,-21.43,20220826,12450,45.46,20221013,1.59,Y,034020,5000,32028 억,,87111581,N,N,201434,N,00,N
20230626,160358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17790,-320,5,-1.77,90594301390,5090368,92.22,17900,18040,17550,23500,12680,18110,17797.20,13.55,0,147565,18603,18356,18123,17876,17643,18480,18000,32028,5410,5000,13030,10,1,640561146,113956,-14.29,1.60,12,0.79,-1245.00,11147.00,23050,20220826,-22.82,12450,20221013,42.89,20200,-11.93,20230620,14750,20.61,20230104,23050,-22.82,20220826,12450,42.89,20221013,1.53,Y,034020,5000,32028 억,,86783383,N,N,201434,N,00,N
20230626,150401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17790,-320,5,-1.77,82953822350,4660910,84.44,17900,18040,17550,23500,12680,18110,17797.76,13.55,0,63286,18603,18356,18123,17876,17643,18480,18000,32028,5410,5000,13030,10,1,640561146,113956,-14.29,1.60,12,0.73,-1245.00,11147.00,23050,20220826,-22.82,12450,20221013,42.89,20200,-11.93,20230620,14750,20.61,20230104,23050,-22.82,20220826,12450,42.89,20221013,1.53,Y,034020,5000,32028 억,,86783383,N,N,93170,N,00,N
20230626,140400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17770,-340,5,-1.88,73200857580,4112398,74.50,17900,18040,17550,23500,12680,18110,17800.02,13.55,0,-37094,18603,18356,18123,17876,17643,18480,18000,32028,5410,5000,13030,10,1,640561146,113828,-14.27,1.59,12,0.64,-1245.00,11147.00,23050,20220826,-22.91,12450,20221013,42.73,20200,-12.03,20230620,14750,20.47,20230104,23050,-22.91,20220826,12450,42.73,20221013,1.53,Y,034020,5000,32028 억,,86783383,N,N,93170,N,00,N
20230626,130400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17720,-390,5,-2.15,63815541400,3582417,64.90,17900,18040,17550,23500,12680,18110,17813.52,13.55,0,-50201,18603,18356,18123,17876,17643,18480,18000,32028,5410,5000,13030,10,1,640561146,113507,-14.23,1.59,12,0.56,-1245.00,11147.00,23050,20220826,-23.12,12450,20221013,42.33,20200,-12.28,20230620,14750,20.14,20230104,23050,-23.12,20220826,12450,42.33,20221013,1.53,Y,034020,5000,32028 억,,86783383,N,N,93170,N,00,N
20230626,120357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17860,-250,5,-1.38,53444098680,2998606,54.32,17900,18040,17550,23500,12680,18110,17822.96,13.55,0,9250,18603,18356,18123,17876,17643,18480,18000,32028,5410,5000,13030,10,1,640561146,114404,-14.35,1.60,12,0.47,-1245.00,11147.00,23050,20220826,-22.52,12450,20221013,43.45,20200,-11.58,20230620,14750,21.08,20230104,23050,-22.52,20220826,12450,43.45,20221013,1.53,Y,034020,5000,32028 억,,86783383,N,N,93170,N,00,N
20230626,110357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17800,-310,5,-1.71,45381618730,2547751,46.15,17900,18040,17550,23500,12680,18110,17812.39,13.55,0,-24112,18603,18356,18123,17876,17643,18480,18000,32028,5410,5000,13030,10,1,640561146,114020,-14.30,1.60,12,0.40,-1245.00,11147.00,23050,20220826,-22.78,12450,20221013,42.97,20200,-11.88,20230620,14750,20.68,20230104,23050,-22.78,20220826,12450,42.97,20221013,1.53,Y,034020,5000,32028 억,,86783383,N,N,93170,N,00,N
20230626,100358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17880,-230,5,-1.27,33981247440,1907580,34.56,17900,18040,17550,23500,12680,18110,17813.76,13.55,0,-1770,18603,18356,18123,17876,17643,18480,18000,32028,5410,5000,13030,10,1,640561146,114532,-14.36,1.60,12,0.30,-1245.00,11147.00,23050,20220826,-22.43,12450,20221013,43.61,20200,-11.49,20230620,14750,21.22,20230104,23050,-22.43,20220826,12450,43.61,20221013,1.53,Y,034020,5000,32028 억,,86783383,N,N,93170,N,00,N
20230626,090358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17940,-170,5,-0.94,3829331120,213316,3.86,17900,18040,17900,23500,12680,18110,17951.25,13.55,0,10222,18603,18356,18123,17876,17643,18480,18000,32028,5410,5000,13030,10,1,640561146,114917,-14.41,1.61,12,0.03,-1245.00,11147.00,23050,20220826,-22.17,12450,20221013,44.10,20200,-11.19,20230620,14750,21.63,20230104,23050,-22.17,20220826,12450,44.10,20221013,1.53,Y,034020,5000,32028 억,,86783383,N,N,93170,N,00,N
20230623,160554,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18110,100,2,0.56,99190210120,5462660,40.44,17900,18370,17890,23400,12610,18010,18158.09,13.54,0,489230,19710,18860,18430,17580,17150,18645,17365,32028,5395,5000,12960,10,1,640561146,116006,-14.55,1.62,12,0.85,-1245.00,11147.00,23050,20220826,-21.43,12450,20221013,45.46,20200,-10.35,20230620,14750,22.78,20230104,23050,-21.43,20220826,12450,45.46,20221013,1.53,Y,034020,5000,32028 억,,86700080,N,N,93170,N,00,N
20230623,140319,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,120,2,0.67,85687170110,4717360,34.92,17900,18370,17890,23400,12610,18010,18164.41,13.54,0,409770,19710,18860,18430,17580,17150,18645,17365,32028,5395,5000,12960,10,1,640561146,116134,-14.56,1.63,12,0.74,-1245.00,11147.00,23050,20220826,-21.34,12450,20221013,45.62,20200,-10.25,20230620,14750,22.92,20230104,23050,-21.34,20220826,12450,45.62,20221013,1.53,Y,034020,5000,32028 억,,86700080,N,N,532458,N,00,N
20230622,160634,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18010,-1260,5,-6.54,244250763890,13305051,178.88,19260,19280,18000,25050,13490,19270,18358.71,13.75,665,-488017,19943,19606,19323,18986,18703,19465,18845,32028,5780,5000,13870,10,1,640561146,115365,-14.47,1.62,12,2.08,-1245.00,11147.00,23050,20220826,-21.87,12450,20221013,44.66,20200,-10.84,20230620,14750,22.10,20230104,23050,-21.87,20220826,12450,44.66,20221013,1.48,Y,034020,5000,32028 억,,88046911,N,N,532458,N,00,N
20230622,150705,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18030,-1240,5,-6.43,226170572640,12301329,165.39,19260,19280,18010,25050,13490,19270,18385.68,13.75,665,-581044,19943,19606,19323,18986,18703,19465,18845,32028,5780,5000,13870,10,1,640561146,115493,-14.48,1.62,12,1.92,-1245.00,11147.00,23050,20220826,-21.78,12450,20221013,44.82,20200,-10.74,20230620,14750,22.24,20230104,23050,-21.78,20220826,12450,44.82,20221013,1.48,Y,034020,5000,32028 억,,88046911,N,N,95880,N,00,N
20230622,140408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,-1210,5,-6.28,198847535560,10789770,145.07,19260,19280,18010,25050,13490,19270,18429.07,13.75,665,-681223,19943,19606,19323,18986,18703,19465,18845,32028,5780,5000,13870,10,1,640561146,115685,-14.51,1.62,12,1.68,-1245.00,11147.00,23050,20220826,-21.65,12450,20221013,45.06,20200,-10.59,20230620,14750,22.44,20230104,23050,-21.65,20220826,12450,45.06,20221013,1.48,Y,034020,5000,32028 억,,88046911,N,N,95880,N,00,N
20230622,130328,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18260,-1010,5,-5.24,157213709060,8493049,114.19,19260,19280,18210,25050,13490,19270,18510.64,13.75,665,-700546,19943,19606,19323,18986,18703,19465,18845,32028,5780,5000,13870,10,1,640561146,116966,-14.67,1.64,12,1.33,-1245.00,11147.00,23050,20220826,-20.78,12450,20221013,46.67,20200,-9.60,20230620,14750,23.80,20230104,23050,-20.78,20220826,12450,46.67,20221013,1.48,Y,034020,5000,32028 억,,88046911,N,N,95880,N,00,N
20230622,120245,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18400,-870,5,-4.51,132180053250,7123137,95.77,19260,19280,18220,25050,13490,19270,18556.19,13.75,665,-605857,19943,19606,19323,18986,18703,19465,18845,32028,5780,5000,13870,10,1,640561146,117863,-14.78,1.65,12,1.11,-1245.00,11147.00,23050,20220826,-20.17,12450,20221013,47.79,20200,-8.91,20230620,14750,24.75,20230104,23050,-20.17,20220826,12450,47.79,20221013,1.48,Y,034020,5000,32028 억,,88046911,N,N,95880,N,00,N
20230622,110739,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18500,-770,5,-4.00,117079892670,6302059,84.73,19260,19280,18220,25050,13490,19270,18577.76,13.75,665,-469580,19943,19606,19323,18986,18703,19465,18845,32028,5780,5000,13870,10,1,640561146,118504,-14.86,1.66,12,0.98,-1245.00,11147.00,23050,20220826,-19.74,12450,20221013,48.59,20200,-8.42,20230620,14750,25.42,20230104,23050,-19.74,20220826,12450,48.59,20221013,1.48,Y,034020,5000,32028 억,,88046911,N,N,95880,N,00,N
20230622,100759,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18420,-850,5,-4.41,96266807830,5173655,69.56,19260,19280,18220,25050,13490,19270,18606.79,13.75,665,-465456,19943,19606,19323,18986,18703,19465,18845,32028,5780,5000,13870,10,1,640561146,117991,-14.80,1.65,12,0.81,-1245.00,11147.00,23050,20220826,-20.09,12450,20221013,47.95,20200,-8.81,20230620,14750,24.88,20230104,23050,-20.09,20220826,12450,47.95,20221013,1.48,Y,034020,5000,32028 억,,88046911,N,N,95880,N,00,N
20230622,090924,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18730,-540,5,-2.80,20334282190,1072339,14.42,19260,19280,18720,25050,13490,19270,18961.83,13.75,665,-249487,19943,19606,19323,18986,18703,19465,18845,32028,5780,5000,13870,10,1,640561146,119977,-15.04,1.68,12,0.17,-1245.00,11147.00,23050,20220826,-18.74,12450,20221013,50.44,20200,-7.28,20230620,14750,26.98,20230104,23050,-18.74,20220826,12450,50.44,20221013,1.48,Y,034020,5000,32028 억,,88046911,N,N,95880,N,00,N
20230621,160726,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19270,0,3,0.00,142620134600,7358148,48.50,19400,19660,19040,25050,13490,19270,19382.89,13.64,664,579123,20583,19926,19543,18886,18503,19735,18695,32028,5780,5000,13870,10,1,640561146,123436,-15.48,1.73,12,1.15,-1245.00,11147.00,23050,20220826,-16.40,12450,20221013,54.78,20200,-4.60,20230620,14750,30.64,20230104,23050,-16.40,20220826,12450,54.78,20221013,1.46,Y,034020,5000,32028 억,,87382684,N,N,95880,N,00,N
20230621,151015,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19290,20,2,0.10,135870502450,7008080,46.19,19400,19660,19040,25050,13490,19270,19387.80,13.64,664,508979,20583,19926,19543,18886,18503,19735,18695,32028,5780,5000,13870,10,1,640561146,123564,-15.49,1.73,12,1.09,-1245.00,11147.00,23050,20220826,-16.31,12450,20221013,54.94,20200,-4.50,20230620,14750,30.78,20230104,23050,-16.31,20220826,12450,54.94,20221013,1.46,Y,034020,5000,32028 억,,87382684,N,N,280273,N,00,N
20230621,140411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19380,110,2,0.57,122656993780,6323776,41.68,19400,19660,19040,25050,13490,19270,19396.29,13.64,664,463122,20583,19926,19543,18886,18503,19735,18695,32028,5780,5000,13870,10,1,640561146,124141,-15.57,1.74,12,0.99,-1245.00,11147.00,23050,20220826,-15.92,12450,20221013,55.66,20200,-4.06,20230620,14750,31.39,20230104,23050,-15.92,20220826,12450,55.66,20221013,1.46,Y,034020,5000,32028 억,,87382684,N,N,280273,N,00,N
20230621,130439,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19330,60,2,0.31,111998041510,5774225,38.06,19400,19660,19040,25050,13490,19270,19396.34,13.64,664,432530,20583,19926,19543,18886,18503,19735,18695,32028,5780,5000,13870,10,1,640561146,123820,-15.53,1.73,12,0.90,-1245.00,11147.00,23050,20220826,-16.14,12450,20221013,55.26,20200,-4.31,20230620,14750,31.05,20230104,23050,-16.14,20220826,12450,55.26,20221013,1.46,Y,034020,5000,32028 억,,87382684,N,N,280273,N,00,N
20230621,120532,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19320,50,2,0.26,102315709520,5273043,34.76,19400,19660,19040,25050,13490,19270,19403.70,13.64,664,437233,20583,19926,19543,18886,18503,19735,18695,32028,5780,5000,13870,10,1,640561146,123756,-15.52,1.73,12,0.82,-1245.00,11147.00,23050,20220826,-16.18,12450,20221013,55.18,20200,-4.36,20230620,14750,30.98,20230104,23050,-16.18,20220826,12450,55.18,20221013,1.46,Y,034020,5000,32028 억,,87382684,N,N,280273,N,00,N
20230621,110546,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19360,90,2,0.47,93344507010,4809508,31.70,19400,19660,19040,25050,13490,19270,19408.51,13.64,664,417830,20583,19926,19543,18886,18503,19735,18695,32028,5780,5000,13870,10,1,640561146,124013,-15.55,1.74,12,0.75,-1245.00,11147.00,23050,20220826,-16.01,12450,20221013,55.50,20200,-4.16,20230620,14750,31.25,20230104,23050,-16.01,20220826,12450,55.50,20221013,1.46,Y,034020,5000,32028 억,,87382684,N,N,280273,N,00,N
20230621,100302,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19540,270,2,1.40,53454848890,2765053,18.23,19400,19540,19040,25050,13490,19270,19332.45,13.64,664,313911,20583,19926,19543,18886,18503,19735,18695,32028,5780,5000,13870,10,1,640561146,125166,-15.69,1.75,12,0.43,-1245.00,11147.00,23050,20220826,-15.23,12450,20221013,56.95,20200,-3.27,20230620,14750,32.47,20230104,23050,-15.23,20220826,12450,56.95,20221013,1.46,Y,034020,5000,32028 억,,87382684,N,N,280273,N,00,N
20230621,090136,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19190,-80,5,-0.42,4327050020,223724,1.47,19400,19400,19170,25050,13490,19270,19343.08,13.64,664,-22304,20583,19926,19543,18886,18503,19735,18695,32028,5780,5000,13870,10,1,640561146,122924,-15.41,1.72,12,0.03,-1245.00,11147.00,23050,20220826,-16.75,12450,20221013,54.14,20200,-5.00,20230620,14750,30.10,20230104,23050,-16.75,20220826,12450,54.14,20221013,1.46,Y,034020,5000,32028 억,,87382684,N,N,280273,N,00,N
20230620,160415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19270,-10,5,-0.05,295910093930,15035561,244.01,19370,20200,19160,25050,13500,19280,19681.33,13.68,-134953,110708,19580,19430,19220,19070,18860,19325,18965,32028,5775,5000,13880,10,1,640561146,123436,-15.48,1.73,12,2.35,-1245.00,11147.00,23050,20220826,-16.40,12450,20221013,54.78,20200,-4.60,20230620,14750,30.64,20230104,23050,-16.40,20220826,12450,54.78,20221013,1.48,Y,034020,5000,32028 억,,87635713,N,N,280273,N,00,N
20230620,150840,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19210,-70,5,-0.36,282323734020,14328773,232.54,19370,20200,19190,25050,13500,19280,19703.28,13.68,-134953,-45988,19580,19430,19220,19070,18860,19325,18965,32028,5775,5000,13880,10,1,640561146,123052,-15.43,1.72,12,2.24,-1245.00,11147.00,23050,20220826,-16.66,12450,20221013,54.30,20200,-4.90,20230620,14750,30.24,20230104,23050,-16.66,20220826,12450,54.30,20221013,1.48,Y,034020,5000,32028 억,,87635713,N,N,67336,N,00,N
20230620,140334,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19440,160,2,0.83,256831681410,13008435,211.11,19370,20200,19240,25050,13500,19280,19743.48,13.68,-134953,-202268,19580,19430,19220,19070,18860,19325,18965,32028,5775,5000,13880,10,1,640561146,124525,-15.61,1.74,12,2.03,-1245.00,11147.00,23050,20220826,-15.66,12450,20221013,56.14,20200,-3.76,20230620,14750,31.80,20230104,23050,-15.66,20220826,12450,56.14,20221013,1.48,Y,034020,5000,32028 억,,87635713,N,N,67336,N,00,N
20230620,130355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19420,140,2,0.73,245435973030,12421198,201.58,19370,20200,19240,25050,13500,19280,19759.45,13.68,-134953,-232357,19580,19430,19220,19070,18860,19325,18965,32028,5775,5000,13880,10,1,640561146,124397,-15.60,1.74,12,1.94,-1245.00,11147.00,23050,20220826,-15.75,12450,20221013,55.98,20200,-3.86,20230620,14750,31.66,20230104,23050,-15.75,20220826,12450,55.98,20221013,1.48,Y,034020,5000,32028 억,,87635713,N,N,67336,N,00,N
20230620,120804,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19430,150,2,0.78,223329543200,11277784,183.03,19370,20200,19360,25050,13500,19280,19802.61,13.68,-134953,-176273,19580,19430,19220,19070,18860,19325,18965,32028,5775,5000,13880,10,1,640561146,124461,-15.61,1.74,12,1.76,-1245.00,11147.00,23050,20220826,-15.70,12450,20221013,56.06,20200,-3.81,20230620,14750,31.73,20230104,23050,-15.70,20220826,12450,56.06,20221013,1.48,Y,034020,5000,32028 억,,87635713,N,N,67336,N,00,N
20230620,110938,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19640,360,2,1.87,201716355040,10167638,165.01,19370,20200,19360,25050,13500,19280,19839.06,13.68,-134953,25882,19580,19430,19220,19070,18860,19325,18965,32028,5775,5000,13880,10,1,640561146,125806,-15.78,1.76,12,1.59,-1245.00,11147.00,23050,20220826,-14.79,12450,20221013,57.75,20200,-2.77,20230620,14750,33.15,20230104,23050,-14.79,20220826,12450,57.75,20221013,1.48,Y,034020,5000,32028 억,,87635713,N,N,67336,N,00,N
20230620,100359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19560,280,2,1.45,157781632540,7915260,128.46,19370,20200,19360,25050,13500,19280,19933.86,13.68,-134953,430424,19580,19430,19220,19070,18860,19325,18965,32028,5775,5000,13880,10,1,640561146,125294,-15.71,1.75,12,1.24,-1245.00,11147.00,23050,20220826,-15.14,12450,20221013,57.11,20200,-3.17,20230620,14750,32.61,20230104,23050,-15.14,20220826,12450,57.11,20221013,1.48,Y,034020,5000,32028 억,,87635713,N,N,67336,N,00,N
20230620,090755,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19970,690,2,3.58,52147265240,2618468,42.50,19370,20200,19360,25050,13500,19280,19915.21,13.68,-134953,202853,19580,19430,19220,19070,18860,19325,18965,32028,5775,5000,13880,10,1,640561146,127920,-16.04,1.79,12,0.41,-1245.00,11147.00,23050,20220826,-13.36,12450,20221013,60.40,20200,-1.14,20230620,14750,35.39,20230104,23050,-13.36,20220826,12450,60.40,20221013,1.48,Y,034020,5000,32028 억,,87635713,N,N,67336,N,00,N
20230619,160837,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19280,10,2,0.05,117209580650,6103414,65.83,19340,19370,19010,25050,13490,19270,19203.79,13.75,0,1534,19796,19532,19096,18832,18396,19665,18965,32028,5780,5000,13870,10,1,640561146,123500,-15.49,1.73,12,0.95,-1245.00,11147.00,23050,20220826,-16.36,12450,20221013,54.86,19480,-1.03,20230417,14750,30.71,20230104,23050,-16.36,20220826,12450,54.86,20221013,1.48,Y,034020,5000,32028 억,,88050340,N,N,67336,N,00,N
20230619,150626,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19280,10,2,0.05,110284736830,5744107,61.96,19340,19370,19010,25050,13490,19270,19199.59,13.75,0,-34831,19796,19532,19096,18832,18396,19665,18965,32028,5780,5000,13870,10,1,640561146,123500,-15.49,1.73,12,0.90,-1245.00,11147.00,23050,20220826,-16.36,12450,20221013,54.86,19480,-1.03,20230417,14750,30.71,20230104,23050,-16.36,20220826,12450,54.86,20221013,1.48,Y,034020,5000,32028 억,,88050340,N,N,140573,N,00,N
20230619,140503,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19260,-10,5,-0.05,100679806440,5245793,56.58,19340,19370,19010,25050,13490,19270,19192.44,13.75,0,33896,19796,19532,19096,18832,18396,19665,18965,32028,5780,5000,13870,10,1,640561146,123372,-15.47,1.73,12,0.82,-1245.00,11147.00,23050,20220826,-16.44,12450,20221013,54.70,19480,-1.13,20230417,14750,30.58,20230104,23050,-16.44,20220826,12450,54.70,20221013,1.48,Y,034020,5000,32028 억,,88050340,N,N,140573,N,00,N
20230619,130651,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19280,10,2,0.05,87785437110,4577569,49.38,19340,19370,19010,25050,13490,19270,19177.24,13.75,0,17026,19796,19532,19096,18832,18396,19665,18965,32028,5780,5000,13870,10,1,640561146,123500,-15.49,1.73,12,0.71,-1245.00,11147.00,23050,20220826,-16.36,12450,20221013,54.86,19480,-1.03,20230417,14750,30.71,20230104,23050,-16.36,20220826,12450,54.86,20221013,1.48,Y,034020,5000,32028 억,,88050340,N,N,140573,N,00,N
20230619,120807,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19280,10,2,0.05,78749687980,4108914,44.32,19340,19370,19010,25050,13490,19270,19165.49,13.75,0,5634,19796,19532,19096,18832,18396,19665,18965,32028,5780,5000,13870,10,1,640561146,123500,-15.49,1.73,12,0.64,-1245.00,11147.00,23050,20220826,-16.36,12450,20221013,54.86,19480,-1.03,20230417,14750,30.71,20230104,23050,-16.36,20220826,12450,54.86,20221013,1.48,Y,034020,5000,32028 억,,88050340,N,N,140573,N,00,N
20230619,110520,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19080,-190,5,-0.99,62471817850,3262961,35.20,19340,19370,19010,25050,13490,19270,19145.62,13.75,0,-120944,19796,19532,19096,18832,18396,19665,18965,32028,5780,5000,13870,10,1,640561146,122219,-15.33,1.71,12,0.51,-1245.00,11147.00,23050,20220826,-17.22,12450,20221013,53.25,19480,-2.05,20230417,14750,29.36,20230104,23050,-17.22,20220826,12450,53.25,20221013,1.48,Y,034020,5000,32028 억,,88050340,N,N,140573,N,00,N
20230619,100213,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19210,-60,5,-0.31,43274312360,2257678,24.35,19340,19370,19010,25050,13490,19270,19167.47,13.75,0,3740,19796,19532,19096,18832,18396,19665,18965,32028,5780,5000,13870,10,1,640561146,123052,-15.43,1.72,12,0.35,-1245.00,11147.00,23050,20220826,-16.66,12450,20221013,54.30,19480,-1.39,20230417,14750,30.24,20230104,23050,-16.66,20220826,12450,54.30,20221013,1.48,Y,034020,5000,32028 억,,88050340,N,N,140573,N,00,N
20230619,090426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19210,-60,5,-0.31,9780783660,507978,5.48,19340,19370,19130,25050,13490,19270,19254.24,13.75,0,-30168,19796,19532,19096,18832,18396,19665,18965,32028,5780,5000,13870,10,1,640561146,123052,-15.43,1.72,12,0.08,-1245.00,11147.00,23050,20220826,-16.66,12450,20221013,54.30,19480,-1.39,20230417,14750,30.24,20230104,23050,-16.66,20220826,12450,54.30,20221013,1.48,Y,034020,5000,32028 억,,88050340,N,N,140573,N,00,N
20230616,160459,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19270,520,2,2.77,174981520860,9178002,146.57,18880,19360,18660,24350,13130,18750,19064.66,13.54,664,1864308,19236,18992,18816,18572,18396,18905,18485,32028,5610,5000,13500,10,1,640561146,123436,-15.48,1.73,12,1.43,-1245.00,11147.00,23050,20220826,-16.40,12450,20221013,54.78,19480,-1.08,20230417,14750,30.64,20230104,23050,-16.40,20220826,12450,54.78,20221013,1.48,Y,034020,5000,32028 억,,86701262,N,N,140573,N,00,N
20230616,150912,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19270,520,2,2.77,160428237680,8422696,134.51,18880,19360,18660,24350,13130,18750,19047.14,13.54,664,1569354,19236,18992,18816,18572,18396,18905,18485,32028,5610,5000,13500,10,1,640561146,123436,-15.48,1.73,12,1.31,-1245.00,11147.00,23050,20220826,-16.40,12450,20221013,54.78,19480,-1.08,20230417,14750,30.64,20230104,23050,-16.40,20220826,12450,54.78,20221013,1.48,Y,034020,5000,32028 억,,86701262,N,N,103276,N,00,N
20230616,140412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19230,480,2,2.56,132887551980,6991594,111.66,18880,19360,18660,24350,13130,18750,19006.77,13.54,664,1323280,19236,18992,18816,18572,18396,18905,18485,32028,5610,5000,13500,10,1,640561146,123180,-15.45,1.73,12,1.09,-1245.00,11147.00,23050,20220826,-16.57,12450,20221013,54.46,19480,-1.28,20230417,14750,30.37,20230104,23050,-16.57,20220826,12450,54.46,20221013,1.48,Y,034020,5000,32028 억,,86701262,N,N,103276,N,00,N
20230616,130250,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18990,240,2,1.28,76737667240,4062978,64.89,18880,19040,18660,24350,13130,18750,18887.05,13.54,664,898560,19236,18992,18816,18572,18396,18905,18485,32028,5610,5000,13500,10,1,640561146,121643,-15.25,1.70,12,0.63,-1245.00,11147.00,23050,20220826,-17.61,12450,20221013,52.53,19480,-2.52,20230417,14750,28.75,20230104,23050,-17.61,20220826,12450,52.53,20221013,1.48,Y,034020,5000,32028 억,,86701262,N,N,103276,N,00,N
20230616,120216,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18980,230,2,1.23,62041591090,3288593,52.52,18880,19000,18660,24350,13130,18750,18865.70,13.54,664,659465,19236,18992,18816,18572,18396,18905,18485,32028,5610,5000,13500,10,1,640561146,121579,-15.24,1.70,12,0.51,-1245.00,11147.00,23050,20220826,-17.66,12450,20221013,52.45,19480,-2.57,20230417,14750,28.68,20230104,23050,-17.66,20220826,12450,52.45,20221013,1.48,Y,034020,5000,32028 억,,86701262,N,N,103276,N,00,N
20230616,110756,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18870,120,2,0.64,44454135140,2360787,37.70,18880,18930,18660,24350,13130,18750,18830.22,13.54,664,410001,19236,18992,18816,18572,18396,18905,18485,32028,5610,5000,13500,10,1,640561146,120874,-15.16,1.69,12,0.37,-1245.00,11147.00,23050,20220826,-18.13,12450,20221013,51.57,19480,-3.13,20230417,14750,27.93,20230104,23050,-18.13,20220826,12450,51.57,20221013,1.48,Y,034020,5000,32028 억,,86701262,N,N,103276,N,00,N
20230616,100652,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18830,80,2,0.43,30641629690,1629062,26.02,18880,18930,18660,24350,13130,18750,18809.38,13.54,664,167044,19236,18992,18816,18572,18396,18905,18485,32028,5610,5000,13500,10,1,640561146,120618,-15.12,1.69,12,0.25,-1245.00,11147.00,23050,20220826,-18.31,12450,20221013,51.24,19480,-3.34,20230417,14750,27.66,20230104,23050,-18.31,20220826,12450,51.24,20221013,1.48,Y,034020,5000,32028 억,,86701262,N,N,103276,N,00,N
20230616,090646,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18800,50,2,0.27,6856626570,364739,5.82,18880,18880,18730,24350,13130,18750,18798.74,13.54,664,-45423,19236,18992,18816,18572,18396,18905,18485,32028,5610,5000,13500,10,1,640561146,120425,-15.10,1.69,12,0.06,-1245.00,11147.00,23050,20220826,-18.44,12450,20221013,51.00,19480,-3.49,20230417,14750,27.46,20230104,23050,-18.44,20220826,12450,51.00,20221013,1.48,Y,034020,5000,32028 억,,86701262,N,N,103276,N,00,N
20230615,150205,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18720,-30,5,-0.16,103589717020,5493706,79.78,18820,19060,18660,24350,13130,18750,18856.07,13.65,1328,381262,19263,19006,18743,18486,18223,18875,18355,32028,5610,5000,13500,10,1,640561146,119913,-15.04,1.68,12,0.86,-1245.00,11147.00,23050,20220826,-18.79,12450,20221013,50.36,19480,-3.90,20230417,14750,26.92,20230104,23050,-18.79,20220826,12450,50.36,20221013,1.49,Y,034020,5000,32028 억,,87452187,N,N,60605,N,00,N
20230615,140115,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18770,20,2,0.11,93418860740,4951169,71.90,18820,19060,18660,24350,13130,18750,18868.04,13.65,1328,371409,19263,19006,18743,18486,18223,18875,18355,32028,5610,5000,13500,10,1,640561146,120233,-15.08,1.68,12,0.77,-1245.00,11147.00,23050,20220826,-18.57,12450,20221013,50.76,19480,-3.64,20230417,14750,27.25,20230104,23050,-18.57,20220826,12450,50.76,20221013,1.49,Y,034020,5000,32028 억,,87452187,N,N,60605,N,00,N
20230615,130709,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18780,30,2,0.16,86217981930,4567339,66.32,18820,19060,18660,24350,13130,18750,18877.07,13.65,1328,314262,19263,19006,18743,18486,18223,18875,18355,32028,5610,5000,13500,10,1,640561146,120297,-15.08,1.68,12,0.71,-1245.00,11147.00,23050,20220826,-18.52,12450,20221013,50.84,19480,-3.59,20230417,14750,27.32,20230104,23050,-18.52,20220826,12450,50.84,20221013,1.49,Y,034020,5000,32028 억,,87452187,N,N,60605,N,00,N
20230615,120325,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18890,140,2,0.75,78826269820,4174197,60.62,18820,19060,18660,24350,13130,18750,18884.18,13.65,1328,272959,19263,19006,18743,18486,18223,18875,18355,32028,5610,5000,13500,10,1,640561146,121002,-15.17,1.69,12,0.65,-1245.00,11147.00,23050,20220826,-18.05,12450,20221013,51.73,19480,-3.03,20230417,14750,28.07,20230104,23050,-18.05,20220826,12450,51.73,20221013,1.49,Y,034020,5000,32028 억,,87452187,N,N,60605,N,00,N
20230615,110418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18770,20,2,0.11,63032601370,3333778,48.41,18820,19060,18730,24350,13130,18750,18907.26,13.65,1328,182061,19263,19006,18743,18486,18223,18875,18355,32028,5610,5000,13500,10,1,640561146,120233,-15.08,1.68,12,0.52,-1245.00,11147.00,23050,20220826,-18.57,12450,20221013,50.76,19480,-3.64,20230417,14750,27.25,20230104,23050,-18.57,20220826,12450,50.76,20221013,1.49,Y,034020,5000,32028 억,,87452187,N,N,60605,N,00,N
20230611,184757,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18970,1060,2,5.92,408204481310,21807559,261.34,18030,19140,18010,23250,12540,17910,18716.41,13.72,5308170,7333313,18383,18146,17753,17516,17123,18265,17635,32028,5355,5000,12890,10,1,640561146,121514,-15.24,1.70,12,3.40,-1245.00,11147.00,23050,20220826,-17.70,12450,20221013,52.37,19480,-2.62,20230417,14750,28.61,20230104,23050,-17.70,20220826,12450,52.37,20221013,1.62,Y,034020,5000,32028 억,,87912563,N,N,135908,N,00,N
20230611,181131,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18970,1060,2,5.92,408204481310,21807559,261.34,18030,19140,18010,23250,12540,17910,18716.41,13.72,5308170,7333313,18383,18146,17753,17516,17123,18265,17635,32028,5355,5000,12890,10,1,640561146,121514,-15.24,1.70,12,3.40,-1245.00,11147.00,23050,20220826,-17.70,12450,20221013,52.37,19480,-2.62,20230417,14750,28.61,20230104,23050,-17.70,20220826,12450,52.37,20221013,1.62,Y,034020,5000,32028 억,,87912563,N,N,135908,N,00,N