KissMeData/018880/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

62 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160342	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4730	-60	5	-1.25	6918119040	1456498	102.86	4765	4815	4725	6220	3355	4790	4749.93	11.19	0	-399156	4900	4845	4810	4755	4720	4827	4737	534	1430	100	3440	5	1	533800000	25249	49.27	1.06	12	0.27	96.00	4445.00	10170	20230811	-53.49	4635	20240617	2.05	7340	-35.56	20240102	4635	2.05	20240617	10170	-53.49	20230811	4635	2.05	20240617	0.64	N	018880	100	533 억	59750373	N	N	6516	N	N
3	20240628	150343	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4735	-55	5	-1.15	5988970595	1260160	89.00	4765	4815	4725	6220	3355	4790	4752.55	11.19	0	-400925	4900	4845	4810	4755	4720	4827	4737	534	1430	100	3440	5	1	533800000	25275	49.32	1.07	12	0.24	96.00	4445.00	10170	20230811	-53.44	4635	20240617	2.16	7340	-35.49	20240102	4635	2.16	20240617	10170	-53.44	20230811	4635	2.16	20240617	0.64	N	018880	100	533 억	59750373	N	N	15013	N	N
4	20240628	140341	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4735	-55	5	-1.15	4779607100	1004693	70.95	4765	4815	4730	6220	3355	4790	4757.28	11.19	0	-305320	4900	4845	4810	4755	4720	4827	4737	534	1430	100	3440	5	1	533800000	25275	49.32	1.07	12	0.19	96.00	4445.00	10170	20230811	-53.44	4635	20240617	2.16	7340	-35.49	20240102	4635	2.16	20240617	10170	-53.44	20230811	4635	2.16	20240617	0.64	N	018880	100	533 억	59750373	N	N	15013	N	N
5	20240628	130342	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4750	-40	5	-0.84	3768905885	791659	55.91	4765	4815	4735	6220	3355	4790	4760.77	11.19	0	-221347	4900	4845	4810	4755	4720	4827	4737	534	1430	100	3440	5	1	533800000	25356	49.48	1.07	12	0.15	96.00	4445.00	10170	20230811	-53.29	4635	20240617	2.48	7340	-35.29	20240102	4635	2.48	20240617	10170	-53.29	20230811	4635	2.48	20240617	0.64	N	018880	100	533 억	59750373	N	N	15013	N	N
6	20240628	120341	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4750	-40	5	-0.84	2953773130	620040	43.79	4765	4815	4735	6220	3355	4790	4763.84	11.19	0	-143329	4900	4845	4810	4755	4720	4827	4737	534	1430	100	3440	5	1	533800000	25356	49.48	1.07	12	0.12	96.00	4445.00	10170	20230811	-53.29	4635	20240617	2.48	7340	-35.29	20240102	4635	2.48	20240617	10170	-53.29	20230811	4635	2.48	20240617	0.64	N	018880	100	533 억	59750373	N	N	15013	N	N
7	20240628	110337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4765	-25	5	-0.52	2337362990	490448	34.64	4765	4815	4735	6220	3355	4790	4765.77	11.19	0	-118608	4900	4845	4810	4755	4720	4827	4737	534	1430	100	3440	5	1	533800000	25436	49.64	1.07	12	0.09	96.00	4445.00	10170	20230811	-53.15	4635	20240617	2.80	7340	-35.08	20240102	4635	2.80	20240617	10170	-53.15	20230811	4635	2.80	20240617	0.64	N	018880	100	533 억	59750373	N	N	15013	N	N
8	20240628	100335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4760	-30	5	-0.63	1633053515	342582	24.19	4765	4815	4735	6220	3355	4790	4766.90	11.19	0	-53932	4900	4845	4810	4755	4720	4827	4737	534	1430	100	3440	5	1	533800000	25409	49.58	1.07	12	0.06	96.00	4445.00	10170	20230811	-53.20	4635	20240617	2.70	7340	-35.15	20240102	4635	2.70	20240617	10170	-53.20	20230811	4635	2.70	20240617	0.64	N	018880	100	533 억	59750373	N	N	15013	N	N
9	20240628	090336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4800	10	2	0.21	262769770	54889	3.88	4765	4815	4760	6220	3355	4790	4787.29	11.19	0	4246	4900	4845	4810	4755	4720	4827	4737	534	1430	100	3440	5	1	533800000	25622	50.00	1.08	12	0.01	96.00	4445.00	10170	20230811	-52.80	4635	20240617	3.56	7340	-34.60	20240102	4635	3.56	20240617	10170	-52.80	20230811	4635	3.56	20240617	0.64	N	018880	100	533 억	59750373	N	N	15013	N	N
10	20240627	160330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4790	-65	5	-1.34	6750998080	1407674	68.91	4855	4865	4775	6310	3400	4855	4795.85	11.25	0	-354537	5038	4946	4878	4786	4718	4912	4752	534	1455	100	3490	5	1	533800000	25569	49.90	1.08	12	0.26	96.00	4445.00	10170	20230811	-52.90	4635	20240617	3.34	7340	-34.74	20240102	4635	3.34	20240617	10170	-52.90	20230811	4635	3.34	20240617	0.62	N	018880	100	533 억	60041821	N	N	15013	N	N
11	20240627	150337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4785	-70	5	-1.44	5753609030	1199288	58.71	4855	4865	4775	6310	3400	4855	4797.51	11.25	0	-345259	5038	4946	4878	4786	4718	4912	4752	534	1455	100	3490	5	1	533800000	25542	49.84	1.08	12	0.22	96.00	4445.00	10170	20230811	-52.95	4635	20240617	3.24	7340	-34.81	20240102	4635	3.24	20240617	10170	-52.95	20230811	4635	3.24	20240617	0.62	N	018880	100	533 억	60041821	N	N	15079	N	N
12	20240627	140334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4785	-70	5	-1.44	4760637235	991570	48.54	4855	4865	4775	6310	3400	4855	4801.09	11.25	0	-250736	5038	4946	4878	4786	4718	4912	4752	534	1455	100	3490	5	1	533800000	25542	49.84	1.08	12	0.19	96.00	4445.00	10170	20230811	-52.95	4635	20240617	3.24	7340	-34.81	20240102	4635	3.24	20240617	10170	-52.95	20230811	4635	3.24	20240617	0.62	N	018880	100	533 억	60041821	N	N	15079	N	N
13	20240627	130334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4785	-70	5	-1.44	4433144160	923152	45.19	4855	4865	4775	6310	3400	4855	4802.17	11.25	0	-244921	5038	4946	4878	4786	4718	4912	4752	534	1455	100	3490	5	1	533800000	25542	49.84	1.08	12	0.17	96.00	4445.00	10170	20230811	-52.95	4635	20240617	3.24	7340	-34.81	20240102	4635	3.24	20240617	10170	-52.95	20230811	4635	3.24	20240617	0.62	N	018880	100	533 억	60041821	N	N	15079	N	N
14	20240627	120336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4795	-60	5	-1.24	3946113410	821394	40.21	4855	4865	4775	6310	3400	4855	4804.15	11.25	0	-229933	5038	4946	4878	4786	4718	4912	4752	534	1455	100	3490	5	1	533800000	25596	49.95	1.08	12	0.15	96.00	4445.00	10170	20230811	-52.85	4635	20240617	3.45	7340	-34.67	20240102	4635	3.45	20240617	10170	-52.85	20230811	4635	3.45	20240617	0.62	N	018880	100	533 억	60041821	N	N	15079	N	N
15	20240627	110335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4795	-60	5	-1.24	3493636210	727193	35.60	4855	4865	4775	6310	3400	4855	4804.26	11.25	0	-249791	5038	4946	4878	4786	4718	4912	4752	534	1455	100	3490	5	1	533800000	25596	49.95	1.08	12	0.14	96.00	4445.00	10170	20230811	-52.85	4635	20240617	3.45	7340	-34.67	20240102	4635	3.45	20240617	10170	-52.85	20230811	4635	3.45	20240617	0.62	N	018880	100	533 억	60041821	N	N	15079	N	N
16	20240627	100334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4800	-55	5	-1.13	2525116520	524840	25.69	4855	4865	4775	6310	3400	4855	4811.19	11.25	0	-157513	5038	4946	4878	4786	4718	4912	4752	534	1455	100	3490	5	1	533800000	25622	50.00	1.08	12	0.10	96.00	4445.00	10170	20230811	-52.80	4635	20240617	3.56	7340	-34.60	20240102	4635	3.56	20240617	10170	-52.80	20230811	4635	3.56	20240617	0.62	N	018880	100	533 억	60041821	N	N	15079	N	N
17	20240627	090335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4835	-20	5	-0.41	151173330	31189	1.53	4855	4855	4830	6310	3400	4855	4846.93	11.25	0	-10265	5038	4946	4878	4786	4718	4912	4752	534	1455	100	3490	5	1	533800000	25809	50.36	1.09	12	0.01	96.00	4445.00	10170	20230811	-52.46	4635	20240617	4.31	7340	-34.13	20240102	4635	4.31	20240617	10170	-52.46	20230811	4635	4.31	20240617	0.62	N	018880	100	533 억	60041821	N	N	15079	N	N
18	20240626	160334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4855	-85	5	-1.72	9833482170	2026455	94.20	4940	4970	4810	6420	3460	4940	4852.53	11.33	0	-498817	5150	5045	4975	4870	4800	5097	4922	534	1480	100	3550	5	1	533800000	25916	50.57	1.09	12	0.38	96.00	4445.00	10170	20230811	-52.26	4635	20240617	4.75	7340	-33.86	20240102	4635	4.75	20240617	10170	-52.26	20230811	4635	4.75	20240617	0.66	N	018880	100	533 억	60504583	N	N	15063	N	N
19	20240626	150335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4850	-90	5	-1.82	9228063450	1901781	88.41	4940	4970	4810	6420	3460	4940	4852.30	11.33	0	-486568	5150	5045	4975	4870	4800	5097	4922	534	1480	100	3550	5	1	533800000	25889	50.52	1.09	12	0.36	96.00	4445.00	10170	20230811	-52.31	4635	20240617	4.64	7340	-33.92	20240102	4635	4.64	20240617	10170	-52.31	20230811	4635	4.64	20240617	0.66	N	018880	100	533 억	60504583	N	N	20059	N	N
20	20240626	140334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4835	-105	5	-2.13	8157649835	1680410	78.12	4940	4970	4810	6420	3460	4940	4854.53	11.33	0	-423740	5150	5045	4975	4870	4800	5097	4922	534	1480	100	3550	5	1	533800000	25809	50.36	1.09	12	0.31	96.00	4445.00	10170	20230811	-52.46	4635	20240617	4.31	7340	-34.13	20240102	4635	4.31	20240617	10170	-52.46	20230811	4635	4.31	20240617	0.66	N	018880	100	533 억	60504583	N	N	20059	N	N
21	20240626	130336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4840	-100	5	-2.02	7119970565	1465850	68.14	4940	4970	4810	6420	3460	4940	4857.20	11.33	0	-356413	5150	5045	4975	4870	4800	5097	4922	534	1480	100	3550	5	1	533800000	25836	50.42	1.09	12	0.27	96.00	4445.00	10170	20230811	-52.41	4635	20240617	4.42	7340	-34.06	20240102	4635	4.42	20240617	10170	-52.41	20230811	4635	4.42	20240617	0.66	N	018880	100	533 억	60504583	N	N	20059	N	N
22	20240626	120334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4845	-95	5	-1.92	6191669660	1274069	59.23	4940	4970	4810	6420	3460	4940	4859.73	11.33	0	-343638	5150	5045	4975	4870	4800	5097	4922	534	1480	100	3550	5	1	533800000	25863	50.47	1.09	12	0.24	96.00	4445.00	10170	20230811	-52.36	4635	20240617	4.53	7340	-33.99	20240102	4635	4.53	20240617	10170	-52.36	20230811	4635	4.53	20240617	0.66	N	018880	100	533 억	60504583	N	N	20059	N	N
23	20240626	110335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4860	-80	5	-1.62	5059925950	1040973	48.39	4940	4970	4810	6420	3460	4940	4860.73	11.33	0	-331709	5150	5045	4975	4870	4800	5097	4922	534	1480	100	3550	5	1	533800000	25943	50.62	1.09	12	0.20	96.00	4445.00	10170	20230811	-52.21	4635	20240617	4.85	7340	-33.79	20240102	4635	4.85	20240617	10170	-52.21	20230811	4635	4.85	20240617	0.66	N	018880	100	533 억	60504583	N	N	20059	N	N
24	20240626	100334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4875	-65	5	-1.32	4052491845	833848	38.76	4940	4970	4810	6420	3460	4940	4859.94	11.33	0	-294171	5150	5045	4975	4870	4800	5097	4922	534	1480	100	3550	5	1	533800000	26023	50.78	1.10	12	0.16	96.00	4445.00	10170	20230811	-52.06	4635	20240617	5.18	7340	-33.58	20240102	4635	5.18	20240617	10170	-52.06	20230811	4635	5.18	20240617	0.66	N	018880	100	533 억	60504583	N	N	20059	N	N
25	20240626	090334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4900	-40	5	-0.81	385074360	78212	3.64	4940	4970	4890	6420	3460	4940	4923.36	11.33	0	-35388	5150	5045	4975	4870	4800	5097	4922	534	1480	100	3550	5	1	533800000	26156	51.04	1.10	12	0.01	96.00	4445.00	10170	20230811	-51.82	4635	20240617	5.72	7340	-33.24	20240102	4635	5.72	20240617	10170	-51.82	20230811	4635	5.72	20240617	0.66	N	018880	100	533 억	60504583	N	N	20059	N	N
26	20240625	160333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4940	55	2	1.13	10659061835	2142213	129.83	4915	5080	4905	6350	3420	4885	4975.77	11.35	-23558	-67908	5058	4971	4913	4826	4768	4942	4797	534	1465	100	3510	5	1	533800000	26370	51.46	1.11	12	0.40	96.00	4445.00	10170	20230811	-51.43	4635	20240617	6.58	7340	-32.70	20240102	4635	6.58	20240617	10170	-51.43	20230811	4635	6.58	20240617	0.66	N	018880	100	533 억	60568787	N	N	20059	N	N
27	20240625	150334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4950	65	2	1.33	9931515705	1995144	120.92	4915	5080	4905	6350	3420	4885	4977.84	11.35	-23558	-90033	5058	4971	4913	4826	4768	4942	4797	534	1465	100	3510	5	1	533800000	26423	51.56	1.11	12	0.37	96.00	4445.00	10170	20230811	-51.33	4635	20240617	6.80	7340	-32.56	20240102	4635	6.80	20240617	10170	-51.33	20230811	4635	6.80	20240617	0.66	N	018880	100	533 억	60568787	N	N	3613	N	N
28	20240625	140334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4910	25	2	0.51	8920956090	1790308	108.51	4915	5080	4905	6350	3420	4885	4982.92	11.35	-23558	-71321	5058	4971	4913	4826	4768	4942	4797	534	1465	100	3510	5	1	533800000	26210	51.15	1.10	12	0.34	96.00	4445.00	10170	20230811	-51.72	4635	20240617	5.93	7340	-33.11	20240102	4635	5.93	20240617	10170	-51.72	20230811	4635	5.93	20240617	0.66	N	018880	100	533 억	60568787	N	N	3613	N	N
29	20240625	130334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4925	40	2	0.82	8098573910	1623113	98.37	4915	5080	4915	6350	3420	4885	4989.53	11.35	-23558	156	5058	4971	4913	4826	4768	4942	4797	534	1465	100	3510	5	1	533800000	26290	51.30	1.11	12	0.30	96.00	4445.00	10170	20230811	-51.57	4635	20240617	6.26	7340	-32.90	20240102	4635	6.26	20240617	10170	-51.57	20230811	4635	6.26	20240617	0.66	N	018880	100	533 억	60568787	N	N	3613	N	N
30	20240625	120335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4940	55	2	1.13	7559654070	1513658	91.74	4915	5080	4915	6350	3420	4885	4994.29	11.35	-23558	36028	5058	4971	4913	4826	4768	4942	4797	534	1465	100	3510	5	1	533800000	26370	51.46	1.11	12	0.28	96.00	4445.00	10170	20230811	-51.43	4635	20240617	6.58	7340	-32.70	20240102	4635	6.58	20240617	10170	-51.43	20230811	4635	6.58	20240617	0.66	N	018880	100	533 억	60568787	N	N	3613	N	N
31	20240625	110337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4920	35	2	0.72	6689774125	1337813	81.08	4915	5080	4915	6350	3420	4885	5000.53	11.35	-23558	109341	5058	4971	4913	4826	4768	4942	4797	534	1465	100	3510	5	1	533800000	26263	51.25	1.11	12	0.25	96.00	4445.00	10170	20230811	-51.62	4635	20240617	6.15	7340	-32.97	20240102	4635	6.15	20240617	10170	-51.62	20230811	4635	6.15	20240617	0.66	N	018880	100	533 억	60568787	N	N	3613	N	N
32	20240625	100333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4975	90	2	1.84	5121232020	1020651	61.86	4915	5080	4915	6350	3420	4885	5017.61	11.35	-23558	227020	5058	4971	4913	4826	4768	4942	4797	534	1465	100	3510	5	1	533800000	26557	51.82	1.12	12	0.19	96.00	4445.00	10170	20230811	-51.08	4635	20240617	7.34	7340	-32.22	20240102	4635	7.34	20240617	10170	-51.08	20230811	4635	7.34	20240617	0.66	N	018880	100	533 억	60568787	N	N	3613	N	N
33	20240625	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4950	65	2	1.33	378534295	76744	4.65	4915	4955	4915	6350	3420	4885	4932.43	11.35	-23558	33011	5058	4971	4913	4826	4768	4942	4797	534	1465	100	3510	5	1	533800000	26423	51.56	1.11	12	0.01	96.00	4445.00	10170	20230811	-51.33	4635	20240617	6.80	7340	-32.56	20240102	4635	6.80	20240617	10170	-51.33	20230811	4635	6.80	20240617	0.66	N	018880	100	533 억	60568787	N	N	3613	N	N
34	20240624	160333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4885	-80	5	-1.61	8033710345	1640798	95.12	4955	5000	4855	6450	3480	4965	4896.25	11.40	0	-131157	5065	5015	4940	4890	4815	5027	4902	534	1485	100	3570	5	1	533800000	26076	50.89	1.10	12	0.31	96.00	4445.00	10170	20230811	-51.97	4635	20240617	5.39	7340	-33.45	20240102	4635	5.39	20240617	10170	-51.97	20230811	4635	5.39	20240617	0.65	N	018880	100	533 억	60837931	N	N	3613	N	N
35	20240624	150333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4905	-60	5	-1.21	7304181870	1491554	86.47	4955	5000	4855	6450	3480	4965	4897.03	11.40	0	-144812	5065	5015	4940	4890	4815	5027	4902	534	1485	100	3570	5	1	533800000	26183	51.09	1.10	12	0.28	96.00	4445.00	10170	20230811	-51.77	4635	20240617	5.83	7340	-33.17	20240102	4635	5.83	20240617	10170	-51.77	20230811	4635	5.83	20240617	0.65	N	018880	100	533 억	60837931	N	N	10183	N	N
36	20240624	140333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4865	-100	5	-2.01	6097829145	1244188	72.13	4955	5000	4855	6450	3480	4965	4901.05	11.40	0	-137403	5065	5015	4940	4890	4815	5027	4902	534	1485	100	3570	5	1	533800000	25969	50.68	1.09	12	0.23	96.00	4445.00	10170	20230811	-52.16	4635	20240617	4.96	7340	-33.72	20240102	4635	4.96	20240617	10170	-52.16	20230811	4635	4.96	20240617	0.65	N	018880	100	533 억	60837931	N	N	10183	N	N
37	20240624	130332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4865	-100	5	-2.01	5324179765	1085132	62.91	4955	5000	4860	6450	3480	4965	4906.48	11.40	0	-89803	5065	5015	4940	4890	4815	5027	4902	534	1485	100	3570	5	1	533800000	25969	50.68	1.09	12	0.20	96.00	4445.00	10170	20230811	-52.16	4635	20240617	4.96	7340	-33.72	20240102	4635	4.96	20240617	10170	-52.16	20230811	4635	4.96	20240617	0.65	N	018880	100	533 억	60837931	N	N	10183	N	N
38	20240624	120334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4885	-80	5	-1.61	4267083275	868257	50.33	4955	5000	4865	6450	3480	4965	4914.54	11.40	0	-76234	5065	5015	4940	4890	4815	5027	4902	534	1485	100	3570	5	1	533800000	26076	50.89	1.10	12	0.16	96.00	4445.00	10170	20230811	-51.97	4635	20240617	5.39	7340	-33.45	20240102	4635	5.39	20240617	10170	-51.97	20230811	4635	5.39	20240617	0.65	N	018880	100	533 억	60837931	N	N	10183	N	N
39	20240624	110334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4885	-80	5	-1.61	3283458955	666529	38.64	4955	5000	4875	6450	3480	4965	4926.20	11.40	0	-40639	5065	5015	4940	4890	4815	5027	4902	534	1485	100	3570	5	1	533800000	26076	50.89	1.10	12	0.12	96.00	4445.00	10170	20230811	-51.97	4635	20240617	5.39	7340	-33.45	20240102	4635	5.39	20240617	10170	-51.97	20230811	4635	5.39	20240617	0.65	N	018880	100	533 억	60837931	N	N	10183	N	N
40	20240624	100334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4945	-20	5	-0.40	1953689355	395394	22.92	4955	5000	4890	6450	3480	4965	4941.12	11.40	0	-13045	5065	5015	4940	4890	4815	5027	4902	534	1485	100	3570	5	1	533800000	26396	51.51	1.11	12	0.07	96.00	4445.00	10170	20230811	-51.38	4635	20240617	6.69	7340	-32.63	20240102	4635	6.69	20240617	10170	-51.38	20230811	4635	6.69	20240617	0.65	N	018880	100	533 억	60837931	N	N	10183	N	N
41	20240624	090334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4910	-55	5	-1.11	210950695	42830	2.48	4955	4955	4905	6450	3480	4965	4925.29	11.40	0	-19014	5065	5015	4940	4890	4815	5027	4902	534	1485	100	3570	5	1	533800000	26210	51.15	1.10	12	0.01	96.00	4445.00	10170	20230811	-51.72	4635	20240617	5.93	7340	-33.11	20240102	4635	5.93	20240617	10170	-51.72	20230811	4635	5.93	20240617	0.65	N	018880	100	533 억	60837931	N	N	10183	N	N
42	20240621	160323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4965	-20	5	-0.40	8437216215	1715776	100.29	4965	4990	4865	6480	3490	4985	4917.31	11.40	0	14707	5115	5050	5015	4950	4915	5032	4932	534	1495	100	3580	5	1	533800000	26503	51.72	1.12	12	0.32	96.00	4445.00	10170	20230811	-51.18	4635	20240617	7.12	7340	-32.36	20240102	4635	7.12	20240617	10170	-51.18	20230811	4635	7.12	20240617	0.66	N	018880	100	533 억	60870352	N	N	10183	N	N
43	20240621	150323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4935	-50	5	-1.00	7078114805	1441609	84.26	4965	4990	4865	6480	3490	4985	4909.86	11.40	0	1698	5115	5050	5015	4950	4915	5032	4932	534	1495	100	3580	5	1	533800000	26343	51.41	1.11	12	0.27	96.00	4445.00	10170	20230811	-51.47	4635	20240617	6.47	7340	-32.77	20240102	4635	6.47	20240617	10170	-51.47	20230811	4635	6.47	20240617	0.66	N	018880	100	533 억	60870352	N	N	19136	N	N
44	20240621	140323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4925	-60	5	-1.20	6183262900	1260361	73.67	4965	4990	4865	6480	3490	4985	4905.93	11.40	0	-6211	5115	5050	5015	4950	4915	5032	4932	534	1495	100	3580	5	1	533800000	26290	51.30	1.11	12	0.24	96.00	4445.00	10170	20230811	-51.57	4635	20240617	6.26	7340	-32.90	20240102	4635	6.26	20240617	10170	-51.57	20230811	4635	6.26	20240617	0.66	N	018880	100	533 억	60870352	N	N	19136	N	N
45	20240621	130324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4920	-65	5	-1.30	5512666340	1124148	65.71	4965	4990	4865	6480	3490	4985	4903.84	11.40	0	-18840	5115	5050	5015	4950	4915	5032	4932	534	1495	100	3580	5	1	533800000	26263	51.25	1.11	12	0.21	96.00	4445.00	10170	20230811	-51.62	4635	20240617	6.15	7340	-32.97	20240102	4635	6.15	20240617	10170	-51.62	20230811	4635	6.15	20240617	0.66	N	018880	100	533 억	60870352	N	N	19136	N	N
46	20240621	120325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4930	-55	5	-1.10	4920522995	1003860	58.68	4965	4990	4865	6480	3490	4985	4901.58	11.40	0	-36339	5115	5050	5015	4950	4915	5032	4932	534	1495	100	3580	5	1	533800000	26316	51.35	1.11	12	0.19	96.00	4445.00	10170	20230811	-51.52	4635	20240617	6.36	7340	-32.83	20240102	4635	6.36	20240617	10170	-51.52	20230811	4635	6.36	20240617	0.66	N	018880	100	533 억	60870352	N	N	19136	N	N
47	20240621	110325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4890	-95	5	-1.91	4139712045	845157	49.40	4965	4990	4865	6480	3490	4985	4898.13	11.40	0	-65910	5115	5050	5015	4950	4915	5032	4932	534	1495	100	3580	5	1	533800000	26103	50.94	1.10	12	0.16	96.00	4445.00	10170	20230811	-51.92	4635	20240617	5.50	7340	-33.38	20240102	4635	5.50	20240617	10170	-51.92	20230811	4635	5.50	20240617	0.66	N	018880	100	533 억	60870352	N	N	19136	N	N
48	20240621	100323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4870	-115	5	-2.31	3238387585	660770	38.62	4965	4990	4865	6480	3490	4985	4900.89	11.40	0	-36916	5115	5050	5015	4950	4915	5032	4932	534	1495	100	3580	5	1	533800000	25996	50.73	1.10	12	0.12	96.00	4445.00	10170	20230811	-52.11	4635	20240617	5.07	7340	-33.65	20240102	4635	5.07	20240617	10170	-52.11	20230811	4635	5.07	20240617	0.66	N	018880	100	533 억	60870352	N	N	19136	N	N
49	20240621	090325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4960	-25	5	-0.50	227828940	45875	2.68	4965	4990	4950	6480	3490	4985	4966.18	11.40	0	12683	5115	5050	5015	4950	4915	5032	4932	534	1495	100	3580	5	1	533800000	26476	51.67	1.12	12	0.01	96.00	4445.00	10170	20230811	-51.23	4635	20240617	7.01	7340	-32.43	20240102	4635	7.01	20240617	10170	-51.23	20230811	4635	7.01	20240617	0.66	N	018880	100	533 억	60870352	N	N	19136	N	N
50	20240620	160323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4985	-35	5	-0.70	8517761160	1699328	66.69	5050	5080	4980	6520	3520	5020	5012.44	11.46	0	-285881	5136	5077	5031	4972	4926	5055	4950	534	1500	100	3610	5	1	533800000	26610	51.93	1.12	12	0.32	96.00	4445.00	10170	20230811	-50.98	4635	20240617	7.55	7340	-32.08	20240102	4635	7.55	20240617	10170	-50.98	20230811	4635	7.55	20240617	0.71	N	018880	100	533 억	61153162	N	N	19136	N	N
51	20240620	150324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4995	-25	5	-0.50	7576377455	1510541	59.28	5050	5080	4980	6520	3520	5020	5015.67	11.46	0	-217990	5136	5077	5031	4972	4926	5055	4950	534	1500	100	3610	5	1	533800000	26663	52.03	1.12	12	0.28	96.00	4445.00	10170	20230811	-50.88	4635	20240617	7.77	7340	-31.95	20240102	4635	7.77	20240617	10170	-50.88	20230811	4635	7.77	20240617	0.71	N	018880	100	533 억	61153162	N	N	28699	N	N
52	20240620	140323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	-20	5	-0.40	6576948195	1310403	51.43	5050	5080	4980	6520	3520	5020	5019.03	11.46	0	-168903	5136	5077	5031	4972	4926	5055	4950	534	1500	100	3610	10	1	533800000	26690	52.08	1.12	12	0.25	96.00	4445.00	10170	20230811	-50.84	4635	20240617	7.87	7340	-31.88	20240102	4635	7.87	20240617	10170	-50.84	20230811	4635	7.87	20240617	0.71	N	018880	100	533 억	61153162	N	N	28699	N	N
53	20240620	130324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5010	-10	5	-0.20	5735373690	1141849	44.81	5050	5080	4980	6520	3520	5020	5022.88	11.46	0	-155808	5136	5077	5031	4972	4926	5055	4950	534	1500	100	3610	10	1	533800000	26743	52.19	1.13	12	0.21	96.00	4445.00	10170	20230811	-50.74	4635	20240617	8.09	7340	-31.74	20240102	4635	8.09	20240617	10170	-50.74	20230811	4635	8.09	20240617	0.71	N	018880	100	533 억	61153162	N	N	28699	N	N
54	20240620	120323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4995	-25	5	-0.50	5017197420	998036	39.17	5050	5080	4980	6520	3520	5020	5027.07	11.46	0	-136788	5136	5077	5031	4972	4926	5055	4950	534	1500	100	3610	5	1	533800000	26663	52.03	1.12	12	0.19	96.00	4445.00	10170	20230811	-50.88	4635	20240617	7.77	7340	-31.95	20240102	4635	7.77	20240617	10170	-50.88	20230811	4635	7.77	20240617	0.71	N	018880	100	533 억	61153162	N	N	28699	N	N
55	20240620	110324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5010	-10	5	-0.20	4022817775	799112	31.36	5050	5080	4990	6520	3520	5020	5034.11	11.46	0	-44798	5136	5077	5031	4972	4926	5055	4950	534	1500	100	3610	10	1	533800000	26743	52.19	1.13	12	0.15	96.00	4445.00	10170	20230811	-50.74	4635	20240617	8.09	7340	-31.74	20240102	4635	8.09	20240617	10170	-50.74	20230811	4635	8.09	20240617	0.71	N	018880	100	533 억	61153162	N	N	28699	N	N
56	20240620	100325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5030	10	2	0.20	2693455540	533725	20.95	5050	5080	5020	6520	3520	5020	5046.52	11.46	0	21883	5136	5077	5031	4972	4926	5055	4950	534	1500	100	3610	10	1	533800000	26850	52.40	1.13	12	0.10	96.00	4445.00	10170	20230811	-50.54	4635	20240617	8.52	7340	-31.47	20240102	4635	8.52	20240617	10170	-50.54	20230811	4635	8.52	20240617	0.71	N	018880	100	533 억	61153162	N	N	28699	N	N
57	20240620	090328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5050	30	2	0.60	253206270	50239	1.97	5050	5060	5030	6520	3520	5020	5040.03	11.46	0	14184	5136	5077	5031	4972	4926	5055	4950	534	1500	100	3610	10	1	533800000	26957	52.60	1.14	12	0.01	96.00	4445.00	10170	20230811	-50.34	4635	20240617	8.95	7340	-31.20	20240102	4635	8.95	20240617	10170	-50.34	20230811	4635	8.95	20240617	0.71	N	018880	100	533 억	61153162	N	N	28699	N	N
58	20240619	160322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5020	0	3	0.00	12752074545	2536232	59.88	5050	5090	4985	6520	3520	5020	5027.97	11.47	0	-71515	5250	5135	4935	4820	4620	5192	4877	534	1500	100	3610	10	1	533800000	26797	52.29	1.13	12	0.48	96.00	4445.00	10170	20230811	-50.64	4635	20240617	8.31	7340	-31.61	20240102	4635	8.31	20240617	10170	-50.64	20230811	4635	8.31	20240617	0.72	N	018880	100	533 억	61211209	N	N	28699	N	N
59	20240619	150321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5020	0	3	0.00	11773430435	2340969	55.27	5050	5090	4985	6520	3520	5020	5029.30	11.47	0	-71570	5250	5135	4935	4820	4620	5192	4877	534	1500	100	3610	10	1	533800000	26797	52.29	1.13	12	0.44	96.00	4445.00	10170	20230811	-50.64	4635	20240617	8.31	7340	-31.61	20240102	4635	8.31	20240617	10170	-50.64	20230811	4635	8.31	20240617	0.72	N	018880	100	533 억	61211209	N	N	37643	N	N
60	20240619	140325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5020	0	3	0.00	9768186320	1940178	45.81	5050	5090	4995	6520	3520	5020	5034.69	11.47	0	-65109	5250	5135	4935	4820	4620	5192	4877	534	1500	100	3610	10	1	533800000	26797	52.29	1.13	12	0.36	96.00	4445.00	10170	20230811	-50.64	4635	20240617	8.31	7340	-31.61	20240102	4635	8.31	20240617	10170	-50.64	20230811	4635	8.31	20240617	0.72	N	018880	100	533 억	61211209	N	N	37643	N	N
61	20240619	130322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5020	0	3	0.00	8657220090	1719020	40.59	5050	5090	4995	6520	3520	5020	5036.14	11.47	0	-24695	5250	5135	4935	4820	4620	5192	4877	534	1500	100	3610	10	1	533800000	26797	52.29	1.13	12	0.32	96.00	4445.00	10170	20230811	-50.64	4635	20240617	8.31	7340	-31.61	20240102	4635	8.31	20240617	10170	-50.64	20230811	4635	8.31	20240617	0.72	N	018880	100	533 억	61211209	N	N	37643	N	N
62	20240619	120321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5030	10	2	0.20	7487435850	1486516	35.10	5050	5090	4995	6520	3520	5020	5036.90	11.47	0	38911	5250	5135	4935	4820	4620	5192	4877	534	1500	100	3610	10	1	533800000	26850	52.40	1.13	12	0.28	96.00	4445.00	10170	20230811	-50.54	4635	20240617	8.52	7340	-31.47	20240102	4635	8.52	20240617	10170	-50.54	20230811	4635	8.52	20240617	0.72	N	018880	100	533 억	61211209	N	N	37643	N	N
63	20240619	110323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5040	20	2	0.40	6245384640	1239718	29.27	5050	5090	4995	6520	3520	5020	5037.75	11.47	0	27606	5250	5135	4935	4820	4620	5192	4877	534	1500	100	3610	10	1	533800000	26904	52.50	1.13	12	0.23	96.00	4445.00	10170	20230811	-50.44	4635	20240617	8.74	7340	-31.34	20240102	4635	8.74	20240617	10170	-50.44	20230811	4635	8.74	20240617	0.72	N	018880	100	533 억	61211209	N	N	37643	N	N
64	20240619	100324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5050	30	2	0.60	4373587450	867943	20.49	5050	5090	4995	6520	3520	5020	5039.03	11.47	0	-7662	5250	5135	4935	4820	4620	5192	4877	534	1500	100	3610	10	1	533800000	26957	52.60	1.14	12	0.16	96.00	4445.00	10170	20230811	-50.34	4635	20240617	8.95	7340	-31.20	20240102	4635	8.95	20240617	10170	-50.34	20230811	4635	8.95	20240617	0.72	N	018880	100	533 억	61211209	N	N	37643	N	N
65	20240619	090328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5060	40	2	0.80	730885700	144922	3.42	5050	5070	5010	6520	3520	5020	5043.31	11.47	0	-4109	5250	5135	4935	4820	4620	5192	4877	534	1500	100	3610	10	1	533800000	27010	52.71	1.14	12	0.03	96.00	4445.00	10170	20230811	-50.25	4635	20240617	9.17	7340	-31.06	20240102	4635	9.17	20240617	10170	-50.25	20230811	4635	9.17	20240617	0.72	N	018880	100	533 억	61211209	N	N	37643	N	N
66	20240618	160321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5020	250	2	5.24	20784391420	4207058	160.89	4780	5050	4735	6200	3340	4770	4940.31	11.34	0	732482	4920	4845	4740	4665	4560	4882	4702	534	1430	100	3430	10	1	533800000	26797	52.29	1.13	12	0.79	96.00	4445.00	10170	20230811	-50.64	4635	20240617	8.31	7340	-31.61	20240102	4635	8.31	20240617	10170	-50.64	20230811	4635	8.31	20240617	0.70	N	018880	100	533 억	60551567	N	N	37643	N	N
67	20240618	150319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5010	240	2	5.03	19589729470	3968910	151.79	4780	5050	4735	6200	3340	4770	4935.80	11.34	0	735527	4920	4845	4740	4665	4560	4882	4702	534	1430	100	3430	10	1	533800000	26743	52.19	1.13	12	0.74	96.00	4445.00	10170	20230811	-50.74	4635	20240617	8.09	7340	-31.74	20240102	4635	8.09	20240617	10170	-50.74	20230811	4635	8.09	20240617	0.70	N	018880	100	533 억	60551567	N	N	6126	N	N
68	20240618	140320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	230	2	4.82	16279555835	3309973	126.59	4780	5020	4735	6200	3340	4770	4918.33	11.34	0	743537	4920	4845	4740	4665	4560	4882	4702	534	1430	100	3430	10	1	533800000	26690	52.08	1.12	12	0.62	96.00	4445.00	10170	20230811	-50.84	4635	20240617	7.87	7340	-31.88	20240102	4635	7.87	20240617	10170	-50.84	20230811	4635	7.87	20240617	0.70	N	018880	100	533 억	60551567	N	N	6126	N	N
69	20240618	130322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4980	210	2	4.40	13834523690	2820863	107.88	4780	5010	4735	6200	3340	4770	4904.36	11.34	0	604726	4920	4845	4740	4665	4560	4882	4702	534	1430	100	3430	5	1	533800000	26583	51.88	1.12	12	0.53	96.00	4445.00	10170	20230811	-51.03	4635	20240617	7.44	7340	-32.15	20240102	4635	7.44	20240617	10170	-51.03	20230811	4635	7.44	20240617	0.70	N	018880	100	533 억	60551567	N	N	6126	N	N
70	20240618	120322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4955	185	2	3.88	12489363545	2550359	97.53	4780	5010	4735	6200	3340	4770	4897.10	11.34	0	591762	4920	4845	4740	4665	4560	4882	4702	534	1430	100	3430	5	1	533800000	26450	51.61	1.11	12	0.48	96.00	4445.00	10170	20230811	-51.28	4635	20240617	6.90	7340	-32.49	20240102	4635	6.90	20240617	10170	-51.28	20230811	4635	6.90	20240617	0.70	N	018880	100	533 억	60551567	N	N	6126	N	N
71	20240618	110320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4920	150	2	3.14	6940678230	1433857	54.84	4780	4925	4735	6200	3340	4770	4840.57	11.34	0	283852	4920	4845	4740	4665	4560	4882	4702	534	1430	100	3430	5	1	533800000	26263	51.25	1.11	12	0.27	96.00	4445.00	10170	20230811	-51.62	4635	20240617	6.15	7340	-32.97	20240102	4635	6.15	20240617	10170	-51.62	20230811	4635	6.15	20240617	0.70	N	018880	100	533 억	60551567	N	N	6126	N	N
72	20240618	100321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4805	35	2	0.73	3061629665	637967	24.40	4780	4835	4735	6200	3340	4770	4799.04	11.34	0	92038	4920	4845	4740	4665	4560	4882	4702	534	1430	100	3430	5	1	533800000	25649	50.05	1.08	12	0.12	96.00	4445.00	10170	20230811	-52.75	4635	20240617	3.67	7340	-34.54	20240102	4635	3.67	20240617	10170	-52.75	20230811	4635	3.67	20240617	0.70	N	018880	100	533 억	60551567	N	N	6126	N	N
73	20240618	090323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4745	-25	5	-0.52	427135575	89593	3.43	4780	4810	4735	6200	3340	4770	4767.51	11.34	0	-15252	4920	4845	4740	4665	4560	4882	4702	534	1430	100	3430	5	1	533800000	25329	49.43	1.07	12	0.02	96.00	4445.00	10170	20230811	-53.34	4635	20240617	2.37	7340	-35.35	20240102	4635	2.37	20240617	10170	-53.34	20230811	4635	2.37	20240617	0.70	N	018880	100	533 억	60551567	N	N	6126	N	N
74	20240617	160319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4770	100	2	2.14	12320496135	2599810	72.95	4645	4815	4635	6070	3270	4670	4738.92	11.55	0	482940	4786	4727	4691	4632	4596	4710	4615	534	1400	100	3360	5	1	533800000	25462	49.69	1.07	12	0.49	96.00	4445.00	10170	20230811	-53.10	4635	20240617	2.91	7340	-35.01	20240102	4635	2.91	20240617	10170	-53.10	20230811	4635	2.91	20240617	0.66	N	018880	100	533 억	61666756	N	N	6126	N	N
75	20240617	150323	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4755	85	2	1.82	11042844485	2331804	65.43	4645	4815	4635	6070	3270	4670	4735.75	11.55	0	411311	4786	4727	4691	4632	4596	4710	4615	534	1400	100	3360	5	1	533800000	25382	49.53	1.07	12	0.44	96.00	4445.00	10170	20230811	-53.24	4635	20240617	2.59	7340	-35.22	20240102	4635	2.59	20240617	10170	-53.24	20230811	4635	2.59	20240617	0.66	N	018880	100	533 억	61666756	N	N	23340	N	N
76	20240617	140319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4735	65	2	1.39	9167435455	1937116	54.35	4645	4815	4635	6070	3270	4670	4732.52	11.55	0	312897	4786	4727	4691	4632	4596	4710	4615	534	1400	100	3360	5	1	533800000	25275	49.32	1.07	12	0.36	96.00	4445.00	10170	20230811	-53.44	4635	20240617	2.16	7340	-35.49	20240102	4635	2.16	20240617	10170	-53.44	20230811	4635	2.16	20240617	0.66	N	018880	100	533 억	61666756	N	N	23340	N	N
77	20240617	130318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4715	45	2	0.96	8393638910	1773788	49.77	4645	4815	4635	6070	3270	4670	4732.04	11.55	0	290452	4786	4727	4691	4632	4596	4710	4615	534	1400	100	3360	5	1	533800000	25169	49.11	1.06	12	0.33	96.00	4445.00	10170	20230811	-53.64	4635	20240617	1.73	7340	-35.76	20240102	4635	1.73	20240617	10170	-53.64	20230811	4635	1.73	20240617	0.66	N	018880	100	533 억	61666756	N	N	23340	N	N
78	20240617	120318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4740	70	2	1.50	7291210135	1540604	43.23	4645	4815	4635	6070	3270	4670	4732.70	11.55	0	281360	4786	4727	4691	4632	4596	4710	4615	534	1400	100	3360	5	1	533800000	25302	49.38	1.07	12	0.29	96.00	4445.00	10170	20230811	-53.39	4635	20240617	2.27	7340	-35.42	20240102	4635	2.27	20240617	10170	-53.39	20230811	4635	2.27	20240617	0.66	N	018880	100	533 억	61666756	N	N	23340	N	N
79	20240617	110317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4740	70	2	1.50	6594411750	1393584	39.10	4645	4815	4635	6070	3270	4670	4731.98	11.55	0	248778	4786	4727	4691	4632	4596	4710	4615	534	1400	100	3360	5	1	533800000	25302	49.38	1.07	12	0.26	96.00	4445.00	10170	20230811	-53.39	4635	20240617	2.27	7340	-35.42	20240102	4635	2.27	20240617	10170	-53.39	20230811	4635	2.27	20240617	0.66	N	018880	100	533 억	61666756	N	N	23340	N	N
80	20240617	100319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4740	70	2	1.50	5363947195	1134379	31.83	4645	4815	4635	6070	3270	4670	4728.53	11.55	0	192457	4786	4727	4691	4632	4596	4710	4615	534	1400	100	3360	5	1	533800000	25302	49.38	1.07	12	0.21	96.00	4445.00	10170	20230811	-53.39	4635	20240617	2.27	7340	-35.42	20240102	4635	2.27	20240617	10170	-53.39	20230811	4635	2.27	20240617	0.66	N	018880	100	533 억	61666756	N	N	23340	N	N
81	20240617	090319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4665	-5	5	-0.11	460500870	99036	2.78	4645	4690	4635	6070	3270	4670	4649.83	11.55	0	21204	4786	4727	4691	4632	4596	4710	4615	534	1400	100	3360	5	1	533800000	24902	48.59	1.05	12	0.02	96.00	4445.00	10170	20230811	-54.13	4635	20240617	0.65	7340	-36.44	20240102	4635	0.65	20240617	10170	-54.13	20230811	4635	0.65	20240617	0.66	N	018880	100	533 억	61666756	N	N	23340	N	N
82	20240614	160255	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4670	-55	5	-1.16	16572724525	3533789	37.84	4735	4750	4655	6140	3310	4725	4689.79	11.71	0	-476692	5055	4890	4795	4630	4535	4842	4582	534	1415	100	3400	5	1	533800000	24928	48.65	1.05	12	0.66	96.00	4445.00	10170	20230811	-54.08	4655	20240614	0.32	7340	-36.38	20240102	4655	0.32	20240614	10170	-54.08	20230811	4655	0.32	20240614	0.65	N	018880	100	533 억	62506062	N	N	23340	N	N
83	20240614	150256	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4665	-60	5	-1.27	14521394275	3094519	33.14	4735	4750	4655	6140	3310	4725	4692.62	11.71	0	-443678	5055	4890	4795	4630	4535	4842	4582	534	1415	100	3400	5	1	533800000	24902	48.59	1.05	12	0.58	96.00	4445.00	10170	20230811	-54.13	4655	20240614	0.21	7340	-36.44	20240102	4655	0.21	20240614	10170	-54.13	20230811	4655	0.21	20240614	0.65	N	018880	100	533 억	62506062	N	N	23407	N	N
84	20240614	140255	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4675	-50	5	-1.06	12357273825	2630940	28.17	4735	4750	4655	6140	3310	4725	4696.90	11.71	0	-347167	5055	4890	4795	4630	4535	4842	4582	534	1415	100	3400	5	1	533800000	24955	48.70	1.05	12	0.49	96.00	4445.00	10170	20230811	-54.03	4655	20240614	0.43	7340	-36.31	20240102	4655	0.43	20240614	10170	-54.03	20230811	4655	0.43	20240614	0.65	N	018880	100	533 억	62506062	N	N	23407	N	N
85	20240614	130255	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4720	-5	5	-0.11	10500326625	2234963	23.93	4735	4750	4655	6140	3310	4725	4698.21	11.71	0	-228393	5055	4890	4795	4630	4535	4842	4582	534	1415	100	3400	5	1	533800000	25195	49.17	1.06	12	0.42	96.00	4445.00	10170	20230811	-53.59	4655	20240614	1.40	7340	-35.69	20240102	4655	1.40	20240614	10170	-53.59	20230811	4655	1.40	20240614	0.65	N	018880	100	533 억	62506062	N	N	23407	N	N
86	20240614	120257	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4715	-10	5	-0.21	8953329510	1906422	20.42	4735	4750	4655	6140	3310	4725	4696.40	11.71	0	-179758	5055	4890	4795	4630	4535	4842	4582	534	1415	100	3400	5	1	533800000	25169	49.11	1.06	12	0.36	96.00	4445.00	10170	20230811	-53.64	4655	20240614	1.29	7340	-35.76	20240102	4655	1.29	20240614	10170	-53.64	20230811	4655	1.29	20240614	0.65	N	018880	100	533 억	62506062	N	N	23407	N	N
87	20240614	110313	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4710	-15	5	-0.32	7067572980	1506610	16.13	4735	4750	4655	6140	3310	4725	4691.04	11.71	0	-189271	5055	4890	4795	4630	4535	4842	4582	534	1415	100	3400	5	1	533800000	25142	49.06	1.06	12	0.28	96.00	4445.00	10170	20230811	-53.69	4655	20240614	1.18	7340	-35.83	20240102	4655	1.18	20240614	10170	-53.69	20230811	4655	1.18	20240614	0.65	N	018880	100	533 억	62506062	N	N	23407	N	N
88	20240614	100313	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4665	-60	5	-1.27	5105449805	1087847	11.65	4735	4750	4655	6140	3310	4725	4693.17	11.71	0	-213292	5055	4890	4795	4630	4535	4842	4582	534	1415	100	3400	5	1	533800000	24902	48.59	1.05	12	0.20	96.00	4445.00	10170	20230811	-54.13	4655	20240614	0.21	7340	-36.44	20240102	4655	0.21	20240614	10170	-54.13	20230811	4655	0.21	20240614	0.65	N	018880	100	533 억	62506062	N	N	23407	N	N
89	20240614	090316	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4690	-35	5	-0.74	1092093060	231444	2.48	4735	4750	4690	6140	3310	4725	4718.61	11.71	0	-134236	5055	4890	4795	4630	4535	4842	4582	534	1415	100	3400	5	1	533800000	25035	48.85	1.06	12	0.04	96.00	4445.00	10170	20230811	-53.88	4690	20240614	0.00	7340	-36.10	20240102	4690	0.00	20240614	10170	-53.88	20230811	4690	0.00	20240614	0.65	N	018880	100	533 억	62506062	N	N	23407	N	N
90	20240613	160312	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4725	-80	5	-1.66	44249323235	9276985	270.17	4820	4960	4700	6240	3365	4805	4769.85	11.33	0	490746	4978	4891	4848	4761	4718	4870	4740	534	1435	100	3450	5	1	533800000	25222	49.22	1.06	12	1.74	96.00	4445.00	10170	20230811	-53.54	4700	20240613	0.53	7340	-35.63	20240102	4700	0.53	20240613	10170	-53.54	20230811	4700	0.53	20240613	0.68	N	018880	100	533 억	60467535	N	N	16633	N	N
91	20240613	150317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4715	-90	5	-1.87	24053134275	5001028	145.65	4820	4960	4700	6240	3365	4805	4809.64	11.33	0	-417523	4978	4891	4848	4761	4718	4870	4740	534	1435	100	3450	5	1	533800000	25169	49.11	1.06	12	0.94	96.00	4445.00	10170	20230811	-53.64	4700	20240613	0.32	7340	-35.76	20240102	4700	0.32	20240613	10170	-53.64	20230811	4700	0.32	20240613	0.68	N	018880	100	533 억	60467535	N	N	1023	N	N
92	20240613	140313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4815	10	2	0.21	12912735020	2655164	77.33	4820	4960	4800	6240	3365	4805	4863.25	11.33	0	213890	4978	4891	4848	4761	4718	4870	4740	534	1435	100	3450	5	1	533800000	25702	50.16	1.08	12	0.50	96.00	4445.00	10170	20230811	-52.65	4765	20240419	1.05	7340	-34.40	20240102	4765	1.05	20240419	10170	-52.65	20230811	4765	1.05	20240419	0.68	N	018880	100	533 억	60467535	N	N	1023	N	N
93	20240613	130314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4810	5	2	0.10	11917416080	2448442	71.31	4820	4960	4800	6240	3365	4805	4867.35	11.33	0	254544	4978	4891	4848	4761	4718	4870	4740	534	1435	100	3450	5	1	533800000	25676	50.10	1.08	12	0.46	96.00	4445.00	10170	20230811	-52.70	4765	20240419	0.94	7340	-34.47	20240102	4765	0.94	20240419	10170	-52.70	20230811	4765	0.94	20240419	0.68	N	018880	100	533 억	60467535	N	N	1023	N	N
94	20240613	120314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4830	25	2	0.52	9549172775	1956598	56.98	4820	4960	4820	6240	3365	4805	4880.50	11.33	0	325317	4978	4891	4848	4761	4718	4870	4740	534	1435	100	3450	5	1	533800000	25783	50.31	1.09	12	0.37	96.00	4445.00	10170	20230811	-52.51	4765	20240419	1.36	7340	-34.20	20240102	4765	1.36	20240419	10170	-52.51	20230811	4765	1.36	20240419	0.68	N	018880	100	533 억	60467535	N	N	1023	N	N
95	20240613	110311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4860	55	2	1.14	7114028350	1453848	42.34	4820	4960	4820	6240	3365	4805	4893.24	11.33	0	390889	4978	4891	4848	4761	4718	4870	4740	534	1435	100	3450	5	1	533800000	25943	50.62	1.09	12	0.27	96.00	4445.00	10170	20230811	-52.21	4765	20240419	1.99	7340	-33.79	20240102	4765	1.99	20240419	10170	-52.21	20230811	4765	1.99	20240419	0.68	N	018880	100	533 억	60467535	N	N	1023	N	N
96	20240613	100312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4880	75	2	1.56	5389829245	1100376	32.05	4820	4960	4820	6240	3365	4805	4898.17	11.33	0	380747	4978	4891	4848	4761	4718	4870	4740	534	1435	100	3450	5	1	533800000	26049	50.83	1.10	12	0.21	96.00	4445.00	10170	20230811	-52.02	4765	20240419	2.41	7340	-33.51	20240102	4765	2.41	20240419	10170	-52.02	20230811	4765	2.41	20240419	0.68	N	018880	100	533 억	60467535	N	N	1023	N	N
97	20240613	090315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4870	65	2	1.35	664340275	137132	3.99	4820	4870	4820	6240	3365	4805	4844.54	11.33	0	54248	4978	4891	4848	4761	4718	4870	4740	534	1435	100	3450	5	1	533800000	25996	50.73	1.10	12	0.03	96.00	4445.00	10170	20230811	-52.11	4765	20240419	2.20	7340	-33.65	20240102	4765	2.20	20240419	10170	-52.11	20230811	4765	2.20	20240419	0.68	N	018880	100	533 억	60467535	N	N	1023	N	N
98	20240612	160309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4805	-125	5	-2.54	16462573570	3405281	168.64	4915	4935	4805	6400	3455	4930	4834.47	11.61	0	-1574889	5053	4991	4938	4876	4823	4965	4850	534	1470	100	3540	5	1	533800000	25649	50.05	1.08	12	0.64	96.00	4445.00	10170	20230811	-52.75	4765	20240419	0.84	7340	-34.54	20240102	4765	0.84	20240419	10170	-52.75	20230811	4765	0.84	20240419	0.67	N	018880	100	533 억	61980985	N	N	1023	N	N
99	20240612	150316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4805	-125	5	-2.54	14652296685	3028656	149.99	4915	4935	4805	6400	3455	4930	4837.89	11.61	0	-1368164	5053	4991	4938	4876	4823	4965	4850	534	1470	100	3540	5	1	533800000	25649	50.05	1.08	12	0.57	96.00	4445.00	10170	20230811	-52.75	4765	20240419	0.84	7340	-34.54	20240102	4765	0.84	20240419	10170	-52.75	20230811	4765	0.84	20240419	0.67	N	018880	100	533 억	61980985	N	N	4166	N	N
100	20240612	140311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4815	-115	5	-2.33	12983162860	2681661	132.80	4915	4935	4805	6400	3455	4930	4841.46	11.61	0	-1214763	5053	4991	4938	4876	4823	4965	4850	534	1470	100	3540	5	1	533800000	25702	50.16	1.08	12	0.50	96.00	4445.00	10170	20230811	-52.65	4765	20240419	1.05	7340	-34.40	20240102	4765	1.05	20240419	10170	-52.65	20230811	4765	1.05	20240419	0.67	N	018880	100	533 억	61980985	N	N	4166	N	N
101	20240612	130310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4815	-115	5	-2.33	11432233650	2359401	116.84	4915	4935	4805	6400	3455	4930	4845.40	11.61	0	-1022730	5053	4991	4938	4876	4823	4965	4850	534	1470	100	3540	5	1	533800000	25702	50.16	1.08	12	0.44	96.00	4445.00	10170	20230811	-52.65	4765	20240419	1.05	7340	-34.40	20240102	4765	1.05	20240419	10170	-52.65	20230811	4765	1.05	20240419	0.67	N	018880	100	533 억	61980985	N	N	4166	N	N
102	20240612	120310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4820	-110	5	-2.23	10278864610	2120246	105.00	4915	4935	4805	6400	3455	4930	4847.96	11.61	0	-963651	5053	4991	4938	4876	4823	4965	4850	534	1470	100	3540	5	1	533800000	25729	50.21	1.08	12	0.40	96.00	4445.00	10170	20230811	-52.61	4765	20240419	1.15	7340	-34.33	20240102	4765	1.15	20240419	10170	-52.61	20230811	4765	1.15	20240419	0.67	N	018880	100	533 억	61980985	N	N	4166	N	N
103	20240612	110310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4845	-85	5	-1.72	6639143305	1365886	67.64	4915	4935	4825	6400	3455	4930	4860.69	11.61	0	-628698	5053	4991	4938	4876	4823	4965	4850	534	1470	100	3540	5	1	533800000	25863	50.47	1.09	12	0.26	96.00	4445.00	10170	20230811	-52.36	4765	20240419	1.68	7340	-33.99	20240102	4765	1.68	20240419	10170	-52.36	20230811	4765	1.68	20240419	0.67	N	018880	100	533 억	61980985	N	N	4166	N	N
104	20240612	100310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4865	-65	5	-1.32	4469037640	919156	45.52	4915	4935	4825	6400	3455	4930	4862.11	11.61	0	-477671	5053	4991	4938	4876	4823	4965	4850	534	1470	100	3540	5	1	533800000	25969	50.68	1.09	12	0.17	96.00	4445.00	10170	20230811	-52.16	4765	20240419	2.10	7340	-33.72	20240102	4765	2.10	20240419	10170	-52.16	20230811	4765	2.10	20240419	0.67	N	018880	100	533 억	61980985	N	N	4166	N	N
105	20240612	090311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4915	-15	5	-0.30	393520575	80177	3.97	4915	4935	4895	6400	3455	4930	4908.15	11.61	0	-53863	5053	4991	4938	4876	4823	4965	4850	534	1470	100	3540	5	1	533800000	26236	51.20	1.11	12	0.02	96.00	4445.00	10170	20230811	-51.67	4765	20240419	3.15	7340	-33.04	20240102	4765	3.15	20240419	10170	-51.67	20230811	4765	3.15	20240419	0.67	N	018880	100	533 억	61980985	N	N	4166	N	N
106	20240610	160307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4910	-140	5	-2.77	10954083730	2228196	109.21	5010	5010	4875	6560	3540	5050	4916.13	11.76	0	-948633	5100	5075	5025	5000	4950	5087	5012	534	1510	100	3630	5	1	533800000	26210	51.15	1.10	12	0.42	96.00	4445.00	10170	20230811	-51.72	4765	20240419	3.04	7340	-33.11	20240102	4765	3.04	20240419	10170	-51.72	20230811	4765	3.04	20240419	0.68	N	018880	100	533 억	62756577	N	N	8381	N	N
107	20240610	150309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4920	-130	5	-2.57	9985699450	2031101	99.55	5010	5010	4875	6560	3540	5050	4916.40	11.76	0	-883872	5100	5075	5025	5000	4950	5087	5012	534	1510	100	3630	5	1	533800000	26263	51.25	1.11	12	0.38	96.00	4445.00	10170	20230811	-51.62	4765	20240419	3.25	7340	-32.97	20240102	4765	3.25	20240419	10170	-51.62	20230811	4765	3.25	20240419	0.68	N	018880	100	533 억	62756577	N	N	5176	N	N
108	20240610	140309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4910	-140	5	-2.77	9092973280	1849831	90.66	5010	5010	4875	6560	3540	5050	4915.57	11.76	0	-833249	5100	5075	5025	5000	4950	5087	5012	534	1510	100	3630	5	1	533800000	26210	51.15	1.10	12	0.35	96.00	4445.00	10170	20230811	-51.72	4765	20240419	3.04	7340	-33.11	20240102	4765	3.04	20240419	10170	-51.72	20230811	4765	3.04	20240419	0.68	N	018880	100	533 억	62756577	N	N	5176	N	N
109	20240610	130309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4915	-135	5	-2.67	8382721890	1705299	83.58	5010	5010	4875	6560	3540	5050	4915.69	11.76	0	-776742	5100	5075	5025	5000	4950	5087	5012	534	1510	100	3630	5	1	533800000	26236	51.20	1.11	12	0.32	96.00	4445.00	10170	20230811	-51.67	4765	20240419	3.15	7340	-33.04	20240102	4765	3.15	20240419	10170	-51.67	20230811	4765	3.15	20240419	0.68	N	018880	100	533 억	62756577	N	N	5176	N	N
110	20240610	120309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4910	-140	5	-2.77	7416276090	1508467	73.93	5010	5010	4875	6560	3540	5050	4916.43	11.76	0	-770646	5100	5075	5025	5000	4950	5087	5012	534	1510	100	3630	5	1	533800000	26210	51.15	1.10	12	0.28	96.00	4445.00	10170	20230811	-51.72	4765	20240419	3.04	7340	-33.11	20240102	4765	3.04	20240419	10170	-51.72	20230811	4765	3.04	20240419	0.68	N	018880	100	533 억	62756577	N	N	5176	N	N
111	20240610	110310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4930	-120	5	-2.38	6416252835	1305087	63.96	5010	5010	4875	6560	3540	5050	4916.34	11.76	0	-666424	5100	5075	5025	5000	4950	5087	5012	534	1510	100	3630	5	1	533800000	26316	51.35	1.11	12	0.24	96.00	4445.00	10170	20230811	-51.52	4765	20240419	3.46	7340	-32.83	20240102	4765	3.46	20240419	10170	-51.52	20230811	4765	3.46	20240419	0.68	N	018880	100	533 억	62756577	N	N	5176	N	N
112	20240610	100310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4915	-135	5	-2.67	5332251810	1085124	53.18	5010	5010	4875	6560	3540	5050	4913.95	11.76	0	-647534	5100	5075	5025	5000	4950	5087	5012	534	1510	100	3630	5	1	533800000	26236	51.20	1.11	12	0.20	96.00	4445.00	10170	20230811	-51.67	4765	20240419	3.15	7340	-33.04	20240102	4765	3.15	20240419	10170	-51.67	20230811	4765	3.15	20240419	0.68	N	018880	100	533 억	62756577	N	N	5176	N	N
113	20240610	090313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4950	-100	5	-1.98	534682955	107396	5.26	5010	5010	4945	6560	3540	5050	4978.60	11.76	0	-56765	5100	5075	5025	5000	4950	5087	5012	534	1510	100	3630	5	1	533800000	26423	51.56	1.11	12	0.02	96.00	4445.00	10170	20230811	-51.33	4765	20240419	3.88	7340	-32.56	20240102	4765	3.88	20240419	10170	-51.33	20230811	4765	3.88	20240419	0.68	N	018880	100	533 억	62756577	N	N	5176	N	N
114	20240607	160317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5050	50	2	1.00	10160383225	2029558	85.50	5000	5050	4975	6500	3500	5000	5006.06	11.78	0	-359368	5120	5060	4990	4930	4860	5090	4960	534	1500	100	3600	10	1	533800000	26957	52.60	1.14	12	0.38	96.00	4445.00	10170	20230811	-50.34	4765	20240419	5.98	7340	-31.20	20240102	4765	5.98	20240419	10170	-50.34	20230811	4765	5.98	20240419	0.67	N	018880	100	533 억	62879247	N	N	5176	N	N
115	20240607	150319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4995	-5	5	-0.10	8288422055	1657978	69.85	5000	5040	4975	6500	3500	5000	4999.11	11.78	0	-311810	5120	5060	4990	4930	4860	5090	4960	534	1500	100	3600	5	1	533800000	26663	52.03	1.12	12	0.31	96.00	4445.00	10170	20230811	-50.88	4765	20240419	4.83	7340	-31.95	20240102	4765	4.83	20240419	10170	-50.88	20230811	4765	4.83	20240419	0.67	N	018880	100	533 억	62879247	N	N	3562	N	N
116	20240607	140317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4995	-5	5	-0.10	7367818465	1473750	62.09	5000	5040	4975	6500	3500	5000	4999.37	11.78	0	-292132	5120	5060	4990	4930	4860	5090	4960	534	1500	100	3600	5	1	533800000	26663	52.03	1.12	12	0.28	96.00	4445.00	10170	20230811	-50.88	4765	20240419	4.83	7340	-31.95	20240102	4765	4.83	20240419	10170	-50.88	20230811	4765	4.83	20240419	0.67	N	018880	100	533 억	62879247	N	N	3562	N	N
117	20240607	130318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	0	3	0.00	5676376620	1135085	47.82	5000	5040	4975	6500	3500	5000	5000.84	11.78	0	-299908	5120	5060	4990	4930	4860	5090	4960	534	1500	100	3600	10	1	533800000	26690	52.08	1.12	12	0.21	96.00	4445.00	10170	20230811	-50.84	4765	20240419	4.93	7340	-31.88	20240102	4765	4.93	20240419	10170	-50.84	20230811	4765	4.93	20240419	0.67	N	018880	100	533 억	62879247	N	N	3562	N	N
118	20240607	120317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	0	3	0.00	4894097070	978856	41.24	5000	5040	4975	6500	3500	5000	4999.81	11.78	0	-288099	5120	5060	4990	4930	4860	5090	4960	534	1500	100	3600	10	1	533800000	26690	52.08	1.12	12	0.18	96.00	4445.00	10170	20230811	-50.84	4765	20240419	4.93	7340	-31.88	20240102	4765	4.93	20240419	10170	-50.84	20230811	4765	4.93	20240419	0.67	N	018880	100	533 억	62879247	N	N	3562	N	N
119	20240607	110317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4995	-5	5	-0.10	3600710185	720415	30.35	5000	5040	4975	6500	3500	5000	4998.11	11.78	0	-253406	5120	5060	4990	4930	4860	5090	4960	534	1500	100	3600	5	1	533800000	26663	52.03	1.12	12	0.13	96.00	4445.00	10170	20230811	-50.88	4765	20240419	4.83	7340	-31.95	20240102	4765	4.83	20240419	10170	-50.88	20230811	4765	4.83	20240419	0.67	N	018880	100	533 억	62879247	N	N	3562	N	N
120	20240607	100317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	0	3	0.00	2246319900	448911	18.91	5000	5040	4985	6500	3500	5000	5003.93	11.78	0	-174314	5120	5060	4990	4930	4860	5090	4960	534	1500	100	3600	10	1	533800000	26690	52.08	1.12	12	0.08	96.00	4445.00	10170	20230811	-50.84	4765	20240419	4.93	7340	-31.88	20240102	4765	4.93	20240419	10170	-50.84	20230811	4765	4.93	20240419	0.67	N	018880	100	533 억	62879247	N	N	3562	N	N
121	20240607	090314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5010	10	2	0.20	252828920	50382	2.12	5000	5040	5000	6500	3500	5000	5018.24	11.78	0	-8274	5120	5060	4990	4930	4860	5090	4960	534	1500	100	3600	10	1	533800000	26743	52.19	1.13	12	0.01	96.00	4445.00	10170	20230811	-50.74	4765	20240419	5.14	7340	-31.74	20240102	4765	5.14	20240419	10170	-50.74	20230811	4765	5.14	20240419	0.67	N	018880	100	533 억	62879247	N	N	3562	N	N
122	20240605	160314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	45	2	0.91	11799003680	2361940	100.25	4965	5050	4920	6440	3470	4955	4995.47	11.79	0	-48673	5071	5012	4941	4882	4811	5020	4890	534	1485	100	3560	10	1	533800000	26690	52.08	1.12	12	0.44	96.00	4445.00	10170	20230811	-50.84	4765	20240419	4.93	7340	-31.88	20240102	4765	4.93	20240419	10170	-50.84	20230811	4765	4.93	20240419	0.61	N	018880	100	533 억	62909131	N	N	3343	N	N
123	20240605	150314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5010	55	2	1.11	9935396620	1989870	84.46	4965	5050	4920	6440	3470	4955	4992.99	11.79	0	22981	5071	5012	4941	4882	4811	5020	4890	534	1485	100	3560	10	1	533800000	26743	52.19	1.13	12	0.37	96.00	4445.00	10170	20230811	-50.74	4765	20240419	5.14	7340	-31.74	20240102	4765	5.14	20240419	10170	-50.74	20230811	4765	5.14	20240419	0.61	N	018880	100	533 억	62909131	N	N	263	N	N
124	20240605	140313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	45	2	0.91	8344525760	1672650	71.00	4965	5050	4920	6440	3470	4955	4988.81	11.79	0	-23504	5071	5012	4941	4882	4811	5020	4890	534	1485	100	3560	10	1	533800000	26690	52.08	1.12	12	0.31	96.00	4445.00	10170	20230811	-50.84	4765	20240419	4.93	7340	-31.88	20240102	4765	4.93	20240419	10170	-50.84	20230811	4765	4.93	20240419	0.61	N	018880	100	533 억	62909131	N	N	263	N	N
125	20240605	130316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5010	55	2	1.11	7224868120	1449002	61.50	4965	5050	4920	6440	3470	4955	4986.10	11.79	0	-28050	5071	5012	4941	4882	4811	5020	4890	534	1485	100	3560	10	1	533800000	26743	52.19	1.13	12	0.27	96.00	4445.00	10170	20230811	-50.74	4765	20240419	5.14	7340	-31.74	20240102	4765	5.14	20240419	10170	-50.74	20230811	4765	5.14	20240419	0.61	N	018880	100	533 억	62909131	N	N	263	N	N
126	20240605	120314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5020	65	2	1.31	6152617760	1234885	52.42	4965	5050	4920	6440	3470	4955	4982.34	11.79	0	-19806	5071	5012	4941	4882	4811	5020	4890	534	1485	100	3560	10	1	533800000	26797	52.29	1.13	12	0.23	96.00	4445.00	10170	20230811	-50.64	4765	20240419	5.35	7340	-31.61	20240102	4765	5.35	20240419	10170	-50.64	20230811	4765	5.35	20240419	0.61	N	018880	100	533 억	62909131	N	N	263	N	N
127	20240605	110316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5020	65	2	1.31	4877681335	980490	41.62	4965	5050	4920	6440	3470	4955	4974.74	11.79	0	-51369	5071	5012	4941	4882	4811	5020	4890	534	1485	100	3560	10	1	533800000	26797	52.29	1.13	12	0.18	96.00	4445.00	10170	20230811	-50.64	4765	20240419	5.35	7340	-31.61	20240102	4765	5.35	20240419	10170	-50.64	20230811	4765	5.35	20240419	0.61	N	018880	100	533 억	62909131	N	N	263	N	N
128	20240605	100315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4970	15	2	0.30	2302568670	464712	19.73	4965	4995	4920	6440	3470	4955	4954.83	11.79	0	-150040	5071	5012	4941	4882	4811	5020	4890	534	1485	100	3560	5	1	533800000	26530	51.77	1.12	12	0.09	96.00	4445.00	10170	20230811	-51.13	4765	20240419	4.30	7340	-32.29	20240102	4765	4.30	20240419	10170	-51.13	20230811	4765	4.30	20240419	0.61	N	018880	100	533 억	62909131	N	N	263	N	N
129	20240605	090314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4980	25	2	0.50	252969595	50800	2.16	4965	4995	4965	6440	3470	4955	4979.72	11.79	0	-5377	5071	5012	4941	4882	4811	5020	4890	534	1485	100	3560	5	1	533800000	26583	51.88	1.12	12	0.01	96.00	4445.00	10170	20230811	-51.03	4765	20240419	4.51	7340	-32.15	20240102	4765	4.51	20240419	10170	-51.03	20230811	4765	4.51	20240419	0.61	N	018880	100	533 억	62909131	N	N	263	N	N
130	20240604	160312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4955	-10	5	-0.20	11570837630	2341261	63.76	4955	5000	4870	6450	3480	4965	4942.05	11.86	54970	-174103	5248	5106	5028	4886	4808	5067	4847	534	1485	100	3570	5	1	533800000	26450	51.61	1.11	12	0.44	96.00	4445.00	10170	20230811	-51.28	4765	20240419	3.99	7340	-32.49	20240102	4765	3.99	20240419	10170	-51.28	20230811	4765	3.99	20240419	0.59	N	018880	100	533 억	63324914	N	N	263	N	N
131	20240604	150313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4955	-10	5	-0.20	10640337335	2153494	58.64	4955	5000	4870	6450	3480	4965	4940.90	11.86	54970	-177911	5248	5106	5028	4886	4808	5067	4847	534	1485	100	3570	5	1	533800000	26450	51.61	1.11	12	0.40	96.00	4445.00	10170	20230811	-51.28	4765	20240419	3.99	7340	-32.49	20240102	4765	3.99	20240419	10170	-51.28	20230811	4765	3.99	20240419	0.59	N	018880	100	533 억	63324914	N	N	199	N	N
132	20240604	140314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4960	-5	5	-0.10	9238337605	1870487	50.94	4955	5000	4870	6450	3480	4965	4938.92	11.86	54970	-166008	5248	5106	5028	4886	4808	5067	4847	534	1485	100	3570	5	1	533800000	26476	51.67	1.12	12	0.35	96.00	4445.00	10170	20230811	-51.23	4765	20240419	4.09	7340	-32.43	20240102	4765	4.09	20240419	10170	-51.23	20230811	4765	4.09	20240419	0.59	N	018880	100	533 억	63324914	N	N	199	N	N
133	20240604	130312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4970	5	2	0.10	8445188685	1710934	46.59	4955	5000	4870	6450	3480	4965	4935.91	11.86	54970	-144901	5248	5106	5028	4886	4808	5067	4847	534	1485	100	3570	5	1	533800000	26530	51.77	1.12	12	0.32	96.00	4445.00	10170	20230811	-51.13	4765	20240419	4.30	7340	-32.29	20240102	4765	4.30	20240419	10170	-51.13	20230811	4765	4.30	20240419	0.59	N	018880	100	533 억	63324914	N	N	199	N	N
134	20240604	120311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4990	25	2	0.50	7243009075	1469318	40.01	4955	4990	4870	6450	3480	4965	4929.37	11.86	54970	-82721	5248	5106	5028	4886	4808	5067	4847	534	1485	100	3570	5	1	533800000	26637	51.98	1.12	12	0.28	96.00	4445.00	10170	20230811	-50.93	4765	20240419	4.72	7340	-32.02	20240102	4765	4.72	20240419	10170	-50.93	20230811	4765	4.72	20240419	0.59	N	018880	100	533 억	63324914	N	N	199	N	N
135	20240604	110311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4940	-25	5	-0.50	5747476690	1168491	31.82	4955	4970	4870	6450	3480	4965	4918.49	11.86	54970	-81524	5248	5106	5028	4886	4808	5067	4847	534	1485	100	3570	5	1	533800000	26370	51.46	1.11	12	0.22	96.00	4445.00	10170	20230811	-51.43	4765	20240419	3.67	7340	-32.70	20240102	4765	3.67	20240419	10170	-51.43	20230811	4765	3.67	20240419	0.59	N	018880	100	533 억	63324914	N	N	199	N	N
136	20240604	100310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4925	-40	5	-0.81	4326921345	881177	24.00	4955	4955	4870	6450	3480	4965	4910.03	11.86	54970	-73488	5248	5106	5028	4886	4808	5067	4847	534	1485	100	3570	5	1	533800000	26290	51.30	1.11	12	0.17	96.00	4445.00	10170	20230811	-51.57	4765	20240419	3.36	7340	-32.90	20240102	4765	3.36	20240419	10170	-51.57	20230811	4765	3.36	20240419	0.59	N	018880	100	533 억	63324914	N	N	199	N	N
137	20240604	090314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4900	-65	5	-1.31	1054266490	213954	5.83	4955	4955	4895	6450	3480	4965	4926.51	11.86	54970	-61924	5248	5106	5028	4886	4808	5067	4847	534	1485	100	3570	5	1	533800000	26156	51.04	1.10	12	0.04	96.00	4445.00	10170	20230811	-51.82	4765	20240419	2.83	7340	-33.24	20240102	4765	2.83	20240419	10170	-51.82	20230811	4765	2.83	20240419	0.59	N	018880	100	533 억	63324914	N	N	199	N	N
138	20240603	160310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4965	-45	5	-0.90	18329725375	3658384	21.71	5060	5170	4950	6510	3510	5010	5010.60	12.22	0	-1789181	5303	5156	5083	4936	4863	5120	4900	534	1500	100	3600	5	1	533800000	26503	51.72	1.12	12	0.69	96.00	4445.00	10170	20230811	-51.18	4765	20240419	4.20	7340	-32.36	20240102	4765	4.20	20240419	10170	-51.18	20230811	4765	4.20	20240419	0.58	N	018880	100	533 억	65254691	N	N	199	N	N
139	20240603	150310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4960	-50	5	-1.00	17019896755	3394430	20.14	5060	5170	4950	6510	3510	5010	5014.07	12.22	0	-1685931	5303	5156	5083	4936	4863	5120	4900	534	1500	100	3600	5	1	533800000	26476	51.67	1.12	12	0.64	96.00	4445.00	10170	20230811	-51.23	4765	20240419	4.09	7340	-32.43	20240102	4765	4.09	20240419	10170	-51.23	20230811	4765	4.09	20240419	0.58	N	018880	100	533 억	65254691	N	N	10	N	N
140	20240603	140309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	-10	5	-0.20	11723024170	2329286	13.82	5060	5170	4975	6510	3510	5010	5032.88	12.22	0	-1129837	5303	5156	5083	4936	4863	5120	4900	534	1500	100	3600	10	1	533800000	26690	52.08	1.12	12	0.44	96.00	4445.00	10170	20230811	-50.84	4765	20240419	4.93	7340	-31.88	20240102	4765	4.93	20240419	10170	-50.84	20230811	4765	4.93	20240419	0.58	N	018880	100	533 억	65254691	N	N	10	N	N
141	20240603	130310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5010	0	3	0.00	10310500250	2047264	12.15	5060	5170	4975	6510	3510	5010	5036.23	12.22	0	-952565	5303	5156	5083	4936	4863	5120	4900	534	1500	100	3600	10	1	533800000	26743	52.19	1.13	12	0.38	96.00	4445.00	10170	20230811	-50.74	4765	20240419	5.14	7340	-31.74	20240102	4765	5.14	20240419	10170	-50.74	20230811	4765	5.14	20240419	0.58	N	018880	100	533 억	65254691	N	N	10	N	N
142	20240603	120310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	-10	5	-0.20	9404906400	1866547	11.08	5060	5170	4975	6510	3510	5010	5038.67	12.22	0	-836606	5303	5156	5083	4936	4863	5120	4900	534	1500	100	3600	10	1	533800000	26690	52.08	1.12	12	0.35	96.00	4445.00	10170	20230811	-50.84	4765	20240419	4.93	7340	-31.88	20240102	4765	4.93	20240419	10170	-50.84	20230811	4765	4.93	20240419	0.58	N	018880	100	533 억	65254691	N	N	10	N	N
143	20240603	110307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5000	-10	5	-0.20	8121042255	1610269	9.56	5060	5170	4975	6510	3510	5010	5043.28	12.22	0	-694854	5303	5156	5083	4936	4863	5120	4900	534	1500	100	3600	10	1	533800000	26690	52.08	1.12	12	0.30	96.00	4445.00	10170	20230811	-50.84	4765	20240419	4.93	7340	-31.88	20240102	4765	4.93	20240419	10170	-50.84	20230811	4765	4.93	20240419	0.58	N	018880	100	533 억	65254691	N	N	10	N	N
144	20240603	100307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5100	90	2	1.80	2690089030	526028	3.12	5060	5170	5020	6510	3510	5010	5113.97	12.22	0	-33534	5303	5156	5083	4936	4863	5120	4900	534	1500	100	3600	10	1	533800000	27224	53.12	1.15	12	0.10	96.00	4445.00	10170	20230811	-49.85	4765	20240419	7.03	7340	-30.52	20240102	4765	7.03	20240419	10170	-49.85	20230811	4765	7.03	20240419	0.58	N	018880	100	533 억	65254691	N	N	10	N	N
145	20240603	090307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5070	60	2	1.20	508133490	100141	0.59	5060	5120	5020	6510	3510	5010	5074.21	12.22	0	-13611	5303	5156	5083	4936	4863	5120	4900	534	1500	100	3600	10	1	533800000	27064	52.81	1.14	12	0.02	96.00	4445.00	10170	20230811	-50.15	4765	20240419	6.40	7340	-30.93	20240102	4765	6.40	20240419	10170	-50.15	20230811	4765	6.40	20240419	0.58	N	018880	100	533 억	65254691	N	N	10	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History