KissMeData/017800/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160336	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	1050	2	2.43	3414692350	77311	80.35	43200	45100	42900	56100	30250	43200	44168.32	26.83	0	-6479	45733	44466	43783	42516	41833	44125	42175	2122	12900	5000	32830	50	1	39092385	17298	5.51	1.22	12	0.20	8032.00	36191.00	50400	20230823	-12.20	37550	20240530	17.84	47500	-6.84	20240625	37550	17.84	20240530	50400	-12.20	20230823	37550	17.84	20240530	0.36	N	017800	5000	2122 억	10486982	N	N	101	N	N
3	20240628	150337	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	950	2	2.20	3001768750	67983	70.66	43200	45100	42900	56100	30250	43200	44155.09	26.83	0	-3304	45733	44466	43783	42516	41833	44125	42175	2122	12900	5000	32830	50	1	39092385	17259	5.50	1.22	12	0.17	8032.00	36191.00	50400	20230823	-12.40	37550	20240530	17.58	47500	-7.05	20240625	37550	17.58	20240530	50400	-12.40	20230823	37550	17.58	20240530	0.36	N	017800	5000	2122 억	10486982	N	N	1307	N	N
4	20240628	140335	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44050	850	2	1.97	2668465150	60448	62.82	43200	45100	42900	56100	30250	43200	44145.24	26.83	0	-725	45733	44466	43783	42516	41833	44125	42175	2122	12900	5000	32830	50	1	39092385	17220	5.48	1.22	12	0.15	8032.00	36191.00	50400	20230823	-12.60	37550	20240530	17.31	47500	-7.26	20240625	37550	17.31	20240530	50400	-12.60	20230823	37550	17.31	20240530	0.36	N	017800	5000	2122 억	10486982	N	N	1307	N	N
5	20240628	130336	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44500	1300	2	3.01	2293185300	51969	54.01	43200	45100	42900	56100	30250	43200	44126.52	26.83	0	1552	45733	44466	43783	42516	41833	44125	42175	2122	12900	5000	32830	50	1	39092385	17396	5.54	1.23	12	0.13	8032.00	36191.00	50400	20230823	-11.71	37550	20240530	18.51	47500	-6.32	20240625	37550	18.51	20240530	50400	-11.71	20230823	37550	18.51	20240530	0.36	N	017800	5000	2122 억	10486982	N	N	1307	N	N
6	20240628	120335	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	1200	2	2.78	2033482000	46117	47.93	43200	45100	42900	56100	30250	43200	44094.52	26.83	0	3443	45733	44466	43783	42516	41833	44125	42175	2122	12900	5000	32830	50	1	39092385	17357	5.53	1.23	12	0.12	8032.00	36191.00	50400	20230823	-11.90	37550	20240530	18.24	47500	-6.53	20240625	37550	18.24	20240530	50400	-11.90	20230823	37550	18.24	20240530	0.36	N	017800	5000	2122 억	10486982	N	N	1307	N	N
7	20240628	110332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44750	1550	2	3.59	1460796800	33295	34.60	43200	44800	42900	56100	30250	43200	43874.93	26.83	0	5208	45733	44466	43783	42516	41833	44125	42175	2122	12900	5000	32830	50	1	39092385	17494	5.57	1.24	12	0.09	8032.00	36191.00	50400	20230823	-11.21	37550	20240530	19.17	47500	-5.79	20240625	37550	19.17	20240530	50400	-11.21	20230823	37550	19.17	20240530	0.36	N	017800	5000	2122 억	10486982	N	N	1307	N	N
8	20240628	100329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	350	2	0.81	626029900	14439	15.01	43200	43650	42900	56100	30250	43200	43357.18	26.83	0	-1726	45733	44466	43783	42516	41833	44125	42175	2122	12900	5000	32830	50	1	39092385	17025	5.42	1.20	12	0.04	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	47500	-8.32	20240625	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.36	N	017800	5000	2122 억	10486982	N	N	1307	N	N
9	20240628	090330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	-150	5	-0.35	61392050	1424	1.48	43200	43300	42900	56100	30250	43200	43110.64	26.83	0	128	45733	44466	43783	42516	41833	44125	42175	2122	12900	5000	32830	50	1	39092385	16829	5.36	1.19	12	0.00	8032.00	36191.00	50400	20230823	-14.58	37550	20240530	14.65	47500	-9.37	20240625	37550	14.65	20240530	50400	-14.58	20230823	37550	14.65	20240530	0.36	N	017800	5000	2122 억	10486982	N	N	1307	N	N
10	20240627	160325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43200	-2900	5	-6.29	4220903350	96125	95.76	44700	45050	43100	59900	32300	46100	43910.89	26.83	0	-17239	47866	46982	46416	45532	44966	46700	45250	2122	13800	5000	35030	50	1	39092385	16888	5.38	1.19	12	0.25	8032.00	36191.00	50400	20230823	-14.29	37550	20240530	15.05	47500	-9.05	20240625	37550	15.05	20240530	50400	-14.29	20230823	37550	15.05	20240530	0.36	N	017800	5000	2122 억	10487071	N	N	1307	N	N
11	20240627	150332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43150	-2950	5	-6.40	3915902400	89062	88.72	44700	45050	43100	59900	32300	46100	43968.20	26.83	0	-16241	47866	46982	46416	45532	44966	46700	45250	2122	13800	5000	35030	50	1	39092385	16868	5.37	1.19	12	0.23	8032.00	36191.00	50400	20230823	-14.38	37550	20240530	14.91	47500	-9.16	20240625	37550	14.91	20240530	50400	-14.38	20230823	37550	14.91	20240530	0.36	N	017800	5000	2122 억	10487071	N	N	303	N	N
12	20240627	140329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	-2800	5	-6.07	3508727650	79645	79.34	44700	45050	43250	59900	32300	46100	44054.51	26.83	0	-14229	47866	46982	46416	45532	44966	46700	45250	2122	13800	5000	35030	50	1	39092385	16927	5.39	1.20	12	0.20	8032.00	36191.00	50400	20230823	-14.09	37550	20240530	15.31	47500	-8.84	20240625	37550	15.31	20240530	50400	-14.09	20230823	37550	15.31	20240530	0.36	N	017800	5000	2122 억	10487071	N	N	303	N	N
13	20240627	130329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43700	-2400	5	-5.21	2917790350	66068	65.81	44700	45050	43700	59900	32300	46100	44163.36	26.83	0	-12770	47866	46982	46416	45532	44966	46700	45250	2122	13800	5000	35030	50	1	39092385	17083	5.44	1.21	12	0.17	8032.00	36191.00	50400	20230823	-13.29	37550	20240530	16.38	47500	-8.00	20240625	37550	16.38	20240530	50400	-13.29	20230823	37550	16.38	20240530	0.36	N	017800	5000	2122 억	10487071	N	N	303	N	N
14	20240627	120331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43900	-2200	5	-4.77	2548290300	57626	57.40	44700	45050	43700	59900	32300	46100	44221.09	26.83	0	-11230	47866	46982	46416	45532	44966	46700	45250	2122	13800	5000	35030	50	1	39092385	17162	5.47	1.21	12	0.15	8032.00	36191.00	50400	20230823	-12.90	37550	20240530	16.91	47500	-7.58	20240625	37550	16.91	20240530	50400	-12.90	20230823	37550	16.91	20240530	0.36	N	017800	5000	2122 억	10487071	N	N	303	N	N
15	20240627	110330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43850	-2250	5	-4.88	2189147250	49429	49.24	44700	45050	43750	59900	32300	46100	44288.61	26.83	0	-11694	47866	46982	46416	45532	44966	46700	45250	2122	13800	5000	35030	50	1	39092385	17142	5.46	1.21	12	0.13	8032.00	36191.00	50400	20230823	-13.00	37550	20240530	16.78	47500	-7.68	20240625	37550	16.78	20240530	50400	-13.00	20230823	37550	16.78	20240530	0.36	N	017800	5000	2122 억	10487071	N	N	303	N	N
16	20240627	100329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	-1850	5	-4.01	1413966450	31805	31.68	44700	45050	44150	59900	32300	46100	44457.21	26.83	0	-5745	47866	46982	46416	45532	44966	46700	45250	2122	13800	5000	35030	50	1	39092385	17298	5.51	1.22	12	0.08	8032.00	36191.00	50400	20230823	-12.20	37550	20240530	17.84	47500	-6.84	20240625	37550	17.84	20240530	50400	-12.20	20230823	37550	17.84	20240530	0.36	N	017800	5000	2122 억	10487071	N	N	303	N	N
17	20240627	090329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44750	-1350	5	-2.93	205509550	4603	4.59	44700	45050	44300	59900	32300	46100	44645.92	26.83	0	-1611	47866	46982	46416	45532	44966	46700	45250	2122	13800	5000	35030	50	1	39092385	17494	5.57	1.24	12	0.01	8032.00	36191.00	50400	20230823	-11.21	37550	20240530	19.17	47500	-5.79	20240625	37550	19.17	20240530	50400	-11.21	20230823	37550	19.17	20240530	0.36	N	017800	5000	2122 억	10487071	N	N	303	N	N
18	20240626	160329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46100	-550	5	-1.18	4645435850	100046	77.90	46400	47300	45850	60600	32700	46650	46433.11	26.84	0	-4091	48216	47432	46716	45932	45216	47075	45575	2122	13950	5000	35450	50	1	39092385	18022	5.74	1.27	12	0.26	8032.00	36191.00	50400	20230823	-8.53	37550	20240530	22.77	47500	-2.95	20240625	37550	22.77	20240530	50400	-8.53	20230823	37550	22.77	20240530	0.35	N	017800	5000	2122 억	10493685	N	N	303	N	N
19	20240626	150329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46550	-100	5	-0.21	4249737750	91493	71.24	46400	47300	45850	60600	32700	46650	46448.77	26.84	0	-5208	48216	47432	46716	45932	45216	47075	45575	2122	13950	5000	35450	50	1	39092385	18198	5.80	1.29	12	0.23	8032.00	36191.00	50400	20230823	-7.64	37550	20240530	23.97	47500	-2.00	20240625	37550	23.97	20240530	50400	-7.64	20230823	37550	23.97	20240530	0.35	N	017800	5000	2122 억	10493685	N	N	29	N	N
20	20240626	140329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45950	-700	5	-1.50	3034500600	65256	50.81	46400	47300	45850	60600	32700	46650	46501.48	26.84	0	-5625	48216	47432	46716	45932	45216	47075	45575	2122	13950	5000	35450	50	1	39092385	17963	5.72	1.27	12	0.17	8032.00	36191.00	50400	20230823	-8.83	37550	20240530	22.37	47500	-3.26	20240625	37550	22.37	20240530	50400	-8.83	20230823	37550	22.37	20240530	0.35	N	017800	5000	2122 억	10493685	N	N	29	N	N
21	20240626	130330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45950	-700	5	-1.50	2498861400	53608	41.74	46400	47300	45850	60600	32700	46650	46613.59	26.84	0	-6069	48216	47432	46716	45932	45216	47075	45575	2122	13950	5000	35450	50	1	39092385	17963	5.72	1.27	12	0.14	8032.00	36191.00	50400	20230823	-8.83	37550	20240530	22.37	47500	-3.26	20240625	37550	22.37	20240530	50400	-8.83	20230823	37550	22.37	20240530	0.35	N	017800	5000	2122 억	10493685	N	N	29	N	N
22	20240626	120329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46450	-200	5	-0.43	1936975350	41454	32.28	46400	47300	46150	60600	32700	46650	46725.90	26.84	0	542	48216	47432	46716	45932	45216	47075	45575	2122	13950	5000	35450	50	1	39092385	18158	5.78	1.28	12	0.11	8032.00	36191.00	50400	20230823	-7.84	37550	20240530	23.70	47500	-2.21	20240625	37550	23.70	20240530	50400	-7.84	20230823	37550	23.70	20240530	0.35	N	017800	5000	2122 억	10493685	N	N	29	N	N
23	20240626	110329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46450	-200	5	-0.43	1759568200	37631	29.30	46400	47300	46150	60600	32700	46650	46758.48	26.84	0	1215	48216	47432	46716	45932	45216	47075	45575	2122	13950	5000	35450	50	1	39092385	18158	5.78	1.28	12	0.10	8032.00	36191.00	50400	20230823	-7.84	37550	20240530	23.70	47500	-2.21	20240625	37550	23.70	20240530	50400	-7.84	20230823	37550	23.70	20240530	0.35	N	017800	5000	2122 억	10493685	N	N	29	N	N
24	20240626	100329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46600	-50	5	-0.11	1366003200	29164	22.71	46400	47300	46150	60600	32700	46650	46838.68	26.84	0	2764	48216	47432	46716	45932	45216	47075	45575	2122	13950	5000	35450	50	1	39092385	18217	5.80	1.29	12	0.07	8032.00	36191.00	50400	20230823	-7.54	37550	20240530	24.10	47500	-1.89	20240625	37550	24.10	20240530	50400	-7.54	20230823	37550	24.10	20240530	0.35	N	017800	5000	2122 억	10493685	N	N	29	N	N
25	20240626	090328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46400	-250	5	-0.54	123438100	2663	2.07	46400	46500	46150	60600	32700	46650	46353.02	26.84	0	-1367	48216	47432	46716	45932	45216	47075	45575	2122	13950	5000	35450	50	1	39092385	18139	5.78	1.28	12	0.01	8032.00	36191.00	50400	20230823	-7.94	37550	20240530	23.57	47500	-2.32	20240625	37550	23.57	20240530	50400	-7.94	20230823	37550	23.57	20240530	0.35	N	017800	5000	2122 억	10493685	N	N	29	N	N
26	20240625	160327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46650	-100	5	-0.21	6007739300	128393	92.33	47200	47500	46000	60700	32750	46750	46791.90	27.14	6133	4041	48316	47532	46616	45832	44916	47925	46225	2122	13950	5000	35530	50	1	39092385	18237	5.81	1.29	12	0.33	8032.00	36191.00	50400	20230823	-7.44	37550	20240530	24.23	47500	-1.79	20240625	37550	24.23	20240530	50400	-7.44	20230823	37550	24.23	20240530	0.35	N	017800	5000	2122 억	10610809	N	N	29	N	N
27	20240625	150329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46900	150	2	0.32	5652357800	120794	86.86	47200	47500	46000	60700	32750	46750	46793.37	27.14	6133	3946	48316	47532	46616	45832	44916	47925	46225	2122	13950	5000	35530	50	1	39092385	18334	5.84	1.30	12	0.31	8032.00	36191.00	50400	20230823	-6.94	37550	20240530	24.90	47500	-1.26	20240625	37550	24.90	20240530	50400	-6.94	20230823	37550	24.90	20240530	0.35	N	017800	5000	2122 억	10610809	N	N	3	N	N
28	20240625	140329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47200	450	2	0.96	4733270600	101216	72.79	47200	47500	46000	60700	32750	46750	46764.06	27.14	6133	6371	48316	47532	46616	45832	44916	47925	46225	2122	13950	5000	35530	50	1	39092385	18452	5.88	1.30	12	0.26	8032.00	36191.00	50400	20230823	-6.35	37550	20240530	25.70	47500	-0.63	20240625	37550	25.70	20240530	50400	-6.35	20230823	37550	25.70	20240530	0.35	N	017800	5000	2122 억	10610809	N	N	3	N	N
29	20240625	130329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47200	450	2	0.96	4236947350	90692	65.22	47200	47500	46000	60700	32750	46750	46717.98	27.14	6133	5052	48316	47532	46616	45832	44916	47925	46225	2122	13950	5000	35530	50	1	39092385	18452	5.88	1.30	12	0.23	8032.00	36191.00	50400	20230823	-6.35	37550	20240530	25.70	47500	-0.63	20240625	37550	25.70	20240530	50400	-6.35	20230823	37550	25.70	20240530	0.35	N	017800	5000	2122 억	10610809	N	N	3	N	N
30	20240625	120330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47250	500	2	1.07	3699113400	79308	57.03	47200	47500	46000	60700	32750	46750	46642.37	27.14	6133	5315	48316	47532	46616	45832	44916	47925	46225	2122	13950	5000	35530	50	1	39092385	18471	5.88	1.31	12	0.20	8032.00	36191.00	50400	20230823	-6.25	37550	20240530	25.83	47500	-0.53	20240625	37550	25.83	20240530	50400	-6.25	20230823	37550	25.83	20240530	0.35	N	017800	5000	2122 억	10610809	N	N	3	N	N
31	20240625	110332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47050	300	2	0.64	3146424000	67598	48.61	47200	47500	46000	60700	32750	46750	46546.10	27.14	6133	5581	48316	47532	46616	45832	44916	47925	46225	2122	13950	5000	35530	50	1	39092385	18393	5.86	1.30	12	0.17	8032.00	36191.00	50400	20230823	-6.65	37550	20240530	25.30	47500	-0.95	20240625	37550	25.30	20240530	50400	-6.65	20230823	37550	25.30	20240530	0.35	N	017800	5000	2122 억	10610809	N	N	3	N	N
32	20240625	100328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46100	-650	5	-1.39	1839514800	39506	28.41	47200	47500	46000	60700	32750	46750	46562.91	27.14	6133	-1926	48316	47532	46616	45832	44916	47925	46225	2122	13950	5000	35530	50	1	39092385	18022	5.74	1.27	12	0.10	8032.00	36191.00	50400	20230823	-8.53	37550	20240530	22.77	47500	-2.95	20240625	37550	22.77	20240530	50400	-8.53	20230823	37550	22.77	20240530	0.35	N	017800	5000	2122 억	10610809	N	N	3	N	N
33	20240625	090328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46800	50	2	0.11	93142150	1978	1.42	47200	47500	46600	60700	32750	46750	47089.57	27.14	6133	-131	48316	47532	46616	45832	44916	47925	46225	2122	13950	5000	35530	50	1	39092385	18295	5.83	1.29	12	0.01	8032.00	36191.00	50400	20230823	-7.14	37550	20240530	24.63	47500	-1.47	20240625	37550	24.63	20240530	50400	-7.14	20230823	37550	24.63	20240530	0.35	N	017800	5000	2122 억	10610809	N	N	3	N	N
34	20240624	160328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46750	400	2	0.86	6500854650	139045	113.36	46500	47400	45700	60200	32450	46350	46753.61	27.18	0	-5801	48183	47266	46483	45566	44783	47200	45500	2122	13850	5000	35220	50	1	39092385	18276	5.82	1.29	12	0.36	8032.00	36191.00	50400	20230823	-7.24	37550	20240530	24.50	47400	0.00	20240621	37550	24.50	20240530	50400	-7.24	20230823	37550	24.50	20240530	0.37	N	017800	5000	2122 억	10624156	N	N	3	N	N
35	20240624	150328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47050	700	2	1.51	6269341750	134104	109.34	46500	47400	45700	60200	32450	46350	46749.85	27.18	0	-4926	48183	47266	46483	45566	44783	47200	45500	2122	13850	5000	35220	50	1	39092385	18393	5.86	1.30	12	0.34	8032.00	36191.00	50400	20230823	-6.65	37550	20240530	25.30	47400	0.00	20240621	37550	25.30	20240530	50400	-6.65	20230823	37550	25.30	20240530	0.37	N	017800	5000	2122 억	10624156	N	N	452	N	N
36	20240624	140328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47000	650	2	1.40	5678119600	121532	99.09	46500	47400	45700	60200	32450	46350	46721.20	27.18	0	-2910	48183	47266	46483	45566	44783	47200	45500	2122	13850	5000	35220	50	1	39092385	18373	5.85	1.30	12	0.31	8032.00	36191.00	50400	20230823	-6.75	37550	20240530	25.17	47400	0.00	20240621	37550	25.17	20240530	50400	-6.75	20230823	37550	25.17	20240530	0.37	N	017800	5000	2122 억	10624156	N	N	452	N	N
37	20240624	130327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47300	950	2	2.05	4908823800	105245	85.81	46500	47300	45700	60200	32450	46350	46641.88	27.18	0	-6978	48183	47266	46483	45566	44783	47200	45500	2122	13850	5000	35220	50	1	39092385	18491	5.89	1.31	12	0.27	8032.00	36191.00	50400	20230823	-6.15	37550	20240530	25.97	47400	-0.21	20240621	37550	25.97	20240530	50400	-6.15	20230823	37550	25.97	20240530	0.37	N	017800	5000	2122 억	10624156	N	N	452	N	N
38	20240624	120328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47050	700	2	1.51	4092130450	87909	71.67	46500	47150	45700	60200	32450	46350	46549.62	27.18	0	-7775	48183	47266	46483	45566	44783	47200	45500	2122	13850	5000	35220	50	1	39092385	18393	5.86	1.30	12	0.22	8032.00	36191.00	50400	20230823	-6.65	37550	20240530	25.30	47400	-0.74	20240621	37550	25.30	20240530	50400	-6.65	20230823	37550	25.30	20240530	0.37	N	017800	5000	2122 억	10624156	N	N	452	N	N
39	20240624	110329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46300	-50	5	-0.11	3327147500	71580	58.36	46500	47150	45700	60200	32450	46350	46481.53	27.18	0	-9581	48183	47266	46483	45566	44783	47200	45500	2122	13850	5000	35220	50	1	39092385	18100	5.76	1.28	12	0.18	8032.00	36191.00	50400	20230823	-8.13	37550	20240530	23.30	47400	-2.32	20240621	37550	23.30	20240530	50400	-8.13	20230823	37550	23.30	20240530	0.37	N	017800	5000	2122 억	10624156	N	N	452	N	N
40	20240624	100328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46500	150	2	0.32	2845572900	61187	49.89	46500	47150	45700	60200	32450	46350	46506.17	27.18	0	-8368	48183	47266	46483	45566	44783	47200	45500	2122	13850	5000	35220	50	1	39092385	18178	5.79	1.28	12	0.16	8032.00	36191.00	50400	20230823	-7.74	37550	20240530	23.83	47400	-1.90	20240621	37550	23.83	20240530	50400	-7.74	20230823	37550	23.83	20240530	0.37	N	017800	5000	2122 억	10624156	N	N	452	N	N
41	20240624	090328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46800	450	2	0.97	752287850	16139	13.16	46500	47000	46100	60200	32450	46350	46613.07	27.18	0	-4158	48183	47266	46483	45566	44783	47200	45500	2122	13850	5000	35220	50	1	39092385	18295	5.83	1.29	12	0.04	8032.00	36191.00	50400	20230823	-7.14	37550	20240530	24.63	47400	-1.27	20240621	37550	24.63	20240530	50400	-7.14	20230823	37550	24.63	20240530	0.37	N	017800	5000	2122 억	10624156	N	N	452	N	N
42	20240621	160318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46350	-500	5	-1.07	5610130450	121247	45.16	46350	47400	45700	60900	32800	46850	46263.68	27.21	0	-2801	49683	48266	45933	44516	42183	48975	45225	2122	14050	5000	35600	50	1	39092385	18119	5.77	1.28	12	0.31	8032.00	36191.00	50400	20230823	-8.04	37550	20240530	23.44	47400	-2.22	20240621	37550	23.44	20240530	50400	-8.04	20230823	37550	23.44	20240530	0.37	N	017800	5000	2122 억	10635729	N	N	452	N	N
43	20240621	150318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46450	-400	5	-0.85	3750069900	81147	30.23	46350	47400	45700	60900	32800	46850	46213.29	27.21	0	7737	49683	48266	45933	44516	42183	48975	45225	2122	14050	5000	35600	50	1	39092385	18158	5.78	1.28	12	0.21	8032.00	36191.00	50400	20230823	-7.84	37550	20240530	23.70	47400	-2.00	20240621	37550	23.70	20240530	50400	-7.84	20230823	37550	23.70	20240530	0.37	N	017800	5000	2122 억	10635729	N	N	69	N	N
44	20240621	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46100	-750	5	-1.60	3184837350	68913	25.67	46350	47400	45700	60900	32800	46850	46215.33	27.21	0	7671	49683	48266	45933	44516	42183	48975	45225	2122	14050	5000	35600	50	1	39092385	18022	5.74	1.27	12	0.18	8032.00	36191.00	50400	20230823	-8.53	37550	20240530	22.77	47400	-2.74	20240621	37550	22.77	20240530	50400	-8.53	20230823	37550	22.77	20240530	0.37	N	017800	5000	2122 억	10635729	N	N	69	N	N
45	20240621	130319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46100	-750	5	-1.60	2816103350	60909	22.69	46350	47400	45700	60900	32800	46850	46234.60	27.21	0	7149	49683	48266	45933	44516	42183	48975	45225	2122	14050	5000	35600	50	1	39092385	18022	5.74	1.27	12	0.16	8032.00	36191.00	50400	20230823	-8.53	37550	20240530	22.77	47400	-2.74	20240621	37550	22.77	20240530	50400	-8.53	20230823	37550	22.77	20240530	0.37	N	017800	5000	2122 억	10635729	N	N	69	N	N
46	20240621	120320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46150	-700	5	-1.49	2358376300	50966	18.98	46350	47400	45700	60900	32800	46850	46273.52	27.21	0	4276	49683	48266	45933	44516	42183	48975	45225	2122	14050	5000	35600	50	1	39092385	18041	5.75	1.28	12	0.13	8032.00	36191.00	50400	20230823	-8.43	37550	20240530	22.90	47400	-2.64	20240621	37550	22.90	20240530	50400	-8.43	20230823	37550	22.90	20240530	0.37	N	017800	5000	2122 억	10635729	N	N	69	N	N
47	20240621	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	-800	5	-1.71	2104449750	45467	16.94	46350	47400	45700	60900	32800	46850	46285.21	27.21	0	3221	49683	48266	45933	44516	42183	48975	45225	2122	14050	5000	35600	50	1	39092385	18002	5.73	1.27	12	0.12	8032.00	36191.00	50400	20230823	-8.63	37550	20240530	22.64	47400	-2.85	20240621	37550	22.64	20240530	50400	-8.63	20230823	37550	22.64	20240530	0.37	N	017800	5000	2122 억	10635729	N	N	69	N	N
48	20240621	100318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46300	-550	5	-1.17	1528641550	32965	12.28	46350	47400	45700	60900	32800	46850	46371.65	27.21	0	248	49683	48266	45933	44516	42183	48975	45225	2122	14050	5000	35600	50	1	39092385	18100	5.76	1.28	12	0.08	8032.00	36191.00	50400	20230823	-8.13	37550	20240530	23.30	47400	-2.32	20240621	37550	23.30	20240530	50400	-8.13	20230823	37550	23.30	20240530	0.37	N	017800	5000	2122 억	10635729	N	N	69	N	N
49	20240621	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47350	500	2	1.07	240941150	5143	1.92	46350	47400	46350	60900	32800	46850	46848.37	27.21	0	-323	49683	48266	45933	44516	42183	48975	45225	2122	14050	5000	35600	50	1	39092385	18510	5.90	1.31	12	0.01	8032.00	36191.00	50400	20230823	-6.05	37550	20240530	26.10	47400	-0.11	20240621	37550	26.10	20240530	50400	-6.05	20230823	37550	26.10	20240530	0.37	N	017800	5000	2122 억	10635729	N	N	69	N	N
50	20240620	160318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46850	2900	2	6.60	12311275600	268243	303.63	43600	47350	43600	57100	30800	43950	45912.41	27.12	0	23756	45316	44632	43666	42982	42016	44150	42500	2122	13150	5000	33400	50	1	39092385	18315	5.83	1.29	12	0.69	8032.00	36191.00	50400	20230823	-7.04	37550	20240530	24.77	47350	-1.06	20240620	37550	24.77	20240530	50400	-7.04	20230823	37550	24.77	20240530	0.37	N	017800	5000	2122 억	10602529	N	N	69	N	N
51	20240620	150319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46950	3000	2	6.83	11561574900	252216	285.49	43600	47350	43600	57100	30800	43950	45857.15	27.12	0	20724	45316	44632	43666	42982	42016	44150	42500	2122	13150	5000	33400	50	1	39092385	18354	5.85	1.30	12	0.65	8032.00	36191.00	50400	20230823	-6.85	37550	20240530	25.03	47350	-0.84	20240620	37550	25.03	20240530	50400	-6.85	20230823	37550	25.03	20240530	0.37	N	017800	5000	2122 억	10602529	N	N	6090	N	N
52	20240620	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46400	2450	2	5.57	6856141200	151590	171.59	43600	46400	43600	57100	30800	43950	45247.64	27.12	0	16892	45316	44632	43666	42982	42016	44150	42500	2122	13150	5000	33400	50	1	39092385	18139	5.78	1.28	12	0.39	8032.00	36191.00	50400	20230823	-7.94	37550	20240530	23.57	46400	0.00	20240620	37550	23.57	20240530	50400	-7.94	20230823	37550	23.57	20240530	0.37	N	017800	5000	2122 억	10602529	N	N	6090	N	N
53	20240620	130319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45700	1750	2	3.98	4353030800	97183	110.01	43600	45800	43600	57100	30800	43950	44812.26	27.12	0	4738	45316	44632	43666	42982	42016	44150	42500	2122	13150	5000	33400	50	1	39092385	17865	5.69	1.26	12	0.25	8032.00	36191.00	50400	20230823	-9.33	37550	20240530	21.70	45800	-0.22	20240620	37550	21.70	20240530	50400	-9.33	20230823	37550	21.70	20240530	0.37	N	017800	5000	2122 억	10602529	N	N	6090	N	N
54	20240620	120318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44500	550	2	1.25	2770732450	62207	70.41	43600	45200	43600	57100	30800	43950	44562.91	27.12	0	1005	45316	44632	43666	42982	42016	44150	42500	2122	13150	5000	33400	50	1	39092385	17396	5.54	1.23	12	0.16	8032.00	36191.00	50400	20230823	-11.71	37550	20240530	18.51	45200	-1.55	20240620	37550	18.51	20240530	50400	-11.71	20230823	37550	18.51	20240530	0.37	N	017800	5000	2122 억	10602529	N	N	6090	N	N
55	20240620	110319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45050	1100	2	2.50	2463432000	55315	62.61	43600	45200	43600	57100	30800	43950	44559.65	27.12	0	2749	45316	44632	43666	42982	42016	44150	42500	2122	13150	5000	33400	50	1	39092385	17611	5.61	1.24	12	0.14	8032.00	36191.00	50400	20230823	-10.62	37550	20240530	19.97	45200	-0.33	20240620	37550	19.97	20240530	50400	-10.62	20230823	37550	19.97	20240530	0.37	N	017800	5000	2122 억	10602529	N	N	6090	N	N
56	20240620	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44500	550	2	1.25	1122702150	25373	28.72	43600	44850	43600	57100	30800	43950	44277.21	27.12	0	1705	45316	44632	43666	42982	42016	44150	42500	2122	13150	5000	33400	50	1	39092385	17396	5.54	1.23	12	0.06	8032.00	36191.00	50400	20230823	-11.71	37550	20240530	18.51	44850	-0.78	20240620	37550	18.51	20240530	50400	-11.71	20230823	37550	18.51	20240530	0.37	N	017800	5000	2122 억	10602529	N	N	6090	N	N
57	20240620	090323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43800	-150	5	-0.34	256655700	5868	6.64	43600	43800	43600	57100	30800	43950	43604.37	27.12	0	1134	45316	44632	43666	42982	42016	44150	42500	2122	13150	5000	33400	50	1	39092385	17122	5.45	1.21	12	0.02	8032.00	36191.00	50400	20230823	-13.10	37550	20240530	16.64	44700	-2.01	20240102	37550	16.64	20240530	50400	-13.10	20230823	37550	16.64	20240530	0.37	N	017800	5000	2122 억	10602529	N	N	6090	N	N
58	20240619	160317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	350	2	0.80	3852125450	88190	159.21	44000	44350	42700	56600	30550	43600	43679.77	27.15	0	-6933	44866	44232	43566	42932	42266	44550	43250	2122	13000	5000	33130	50	1	39092385	17181	5.47	1.21	12	0.23	8032.00	36191.00	50400	20230823	-12.80	37550	20240530	17.04	44700	-1.68	20240102	37550	17.04	20240530	50400	-12.80	20230823	37550	17.04	20240530	0.36	N	017800	5000	2122 억	10613163	N	N	6090	N	N
59	20240619	150316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	400	2	0.92	3472894350	79569	143.65	44000	44350	42700	56600	30550	43600	43646.32	27.15	0	-4671	44866	44232	43566	42932	42266	44550	43250	2122	13000	5000	33130	50	1	39092385	17201	5.48	1.22	12	0.20	8032.00	36191.00	50400	20230823	-12.70	37550	20240530	17.18	44700	-1.57	20240102	37550	17.18	20240530	50400	-12.70	20230823	37550	17.18	20240530	0.36	N	017800	5000	2122 억	10613163	N	N	485	N	N
60	20240619	140320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43800	200	2	0.46	2979272700	68364	123.42	44000	44350	42700	56600	30550	43600	43579.56	27.15	0	-2542	44866	44232	43566	42932	42266	44550	43250	2122	13000	5000	33130	50	1	39092385	17122	5.45	1.21	12	0.17	8032.00	36191.00	50400	20230823	-13.10	37550	20240530	16.64	44700	-2.01	20240102	37550	16.64	20240530	50400	-13.10	20230823	37550	16.64	20240530	0.36	N	017800	5000	2122 억	10613163	N	N	485	N	N
61	20240619	130317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	-50	5	-0.11	1765066600	40788	73.64	44000	44200	42700	56600	30550	43600	43274.16	27.15	0	-3115	44866	44232	43566	42932	42266	44550	43250	2122	13000	5000	33130	50	1	39092385	17025	5.42	1.20	12	0.10	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	44700	-2.57	20240102	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.36	N	017800	5000	2122 억	10613163	N	N	485	N	N
62	20240619	120316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	-300	5	-0.69	1269044500	29400	53.08	44000	44200	42700	56600	30550	43600	43164.78	27.15	0	-2489	44866	44232	43566	42932	42266	44550	43250	2122	13000	5000	33130	50	1	39092385	16927	5.39	1.20	12	0.08	8032.00	36191.00	50400	20230823	-14.09	37550	20240530	15.31	44700	-3.13	20240102	37550	15.31	20240530	50400	-14.09	20230823	37550	15.31	20240530	0.36	N	017800	5000	2122 억	10613163	N	N	485	N	N
63	20240619	110318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	-750	5	-1.72	802993900	18604	33.59	44000	44200	42700	56600	30550	43600	43162.43	27.15	0	-911	44866	44232	43566	42932	42266	44550	43250	2122	13000	5000	33130	50	1	39092385	16751	5.33	1.18	12	0.05	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	44700	-4.14	20240102	37550	14.11	20240530	50400	-14.98	20230823	37550	14.11	20240530	0.36	N	017800	5000	2122 억	10613163	N	N	485	N	N
64	20240619	100319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	-750	5	-1.72	474212700	10952	19.77	44000	44200	42800	56600	30550	43600	43299.19	27.15	0	-998	44866	44232	43566	42932	42266	44550	43250	2122	13000	5000	33130	50	1	39092385	16751	5.33	1.18	12	0.03	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	44700	-4.14	20240102	37550	14.11	20240530	50400	-14.98	20230823	37550	14.11	20240530	0.36	N	017800	5000	2122 억	10613163	N	N	485	N	N
65	20240619	090322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	150	2	0.34	75650600	1723	3.11	44000	44200	43600	56600	30550	43600	43906.33	27.15	0	-397	44866	44232	43566	42932	42266	44550	43250	2122	13000	5000	33130	50	1	39092385	17103	5.45	1.21	12	0.00	8032.00	36191.00	50400	20230823	-13.19	37550	20240530	16.51	44700	-2.13	20240102	37550	16.51	20240530	50400	-13.19	20230823	37550	16.51	20240530	0.36	N	017800	5000	2122 억	10613163	N	N	485	N	N
66	20240618	160316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	300	2	0.69	2412196250	55391	84.00	43300	44200	42900	56200	30350	43300	43548.50	27.14	0	1623	44933	44116	43433	42616	41933	43775	42275	2122	12900	5000	32900	50	1	39092385	17044	5.43	1.20	12	0.14	8032.00	36191.00	50400	20230823	-13.49	37550	20240530	16.11	44700	-2.46	20240102	37550	16.11	20240530	50400	-13.49	20230823	37550	16.11	20240530	0.36	N	017800	5000	2122 억	10611507	N	N	485	N	N
67	20240618	150314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	100	2	0.23	2121841550	48728	73.90	43300	44200	42900	56200	30350	43300	43544.61	27.14	0	353	44933	44116	43433	42616	41933	43775	42275	2122	12900	5000	32900	50	1	39092385	16966	5.40	1.20	12	0.12	8032.00	36191.00	50400	20230823	-13.89	37550	20240530	15.58	44700	-2.91	20240102	37550	15.58	20240530	50400	-13.89	20230823	37550	15.58	20240530	0.36	N	017800	5000	2122 억	10611507	N	N	231	N	N
68	20240618	140315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	-50	5	-0.12	808467150	18664	28.30	43300	43700	42900	56200	30350	43300	43316.93	27.14	0	3	44933	44116	43433	42616	41933	43775	42275	2122	12900	5000	32900	50	1	39092385	16907	5.38	1.20	12	0.05	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	44700	-3.24	20240102	37550	15.18	20240530	50400	-14.19	20230823	37550	15.18	20240530	0.36	N	017800	5000	2122 억	10611507	N	N	231	N	N
69	20240618	130317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	0	3	0.00	675309100	15602	23.66	43300	43700	42900	56200	30350	43300	43283.50	27.14	0	158	44933	44116	43433	42616	41933	43775	42275	2122	12900	5000	32900	50	1	39092385	16927	5.39	1.20	12	0.04	8032.00	36191.00	50400	20230823	-14.09	37550	20240530	15.31	44700	-3.13	20240102	37550	15.31	20240530	50400	-14.09	20230823	37550	15.31	20240530	0.36	N	017800	5000	2122 억	10611507	N	N	231	N	N
70	20240618	120317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	0	3	0.00	541701800	12523	18.99	43300	43700	42900	56200	30350	43300	43256.55	27.14	0	80	44933	44116	43433	42616	41933	43775	42275	2122	12900	5000	32900	50	1	39092385	16927	5.39	1.20	12	0.03	8032.00	36191.00	50400	20230823	-14.09	37550	20240530	15.31	44700	-3.13	20240102	37550	15.31	20240530	50400	-14.09	20230823	37550	15.31	20240530	0.36	N	017800	5000	2122 억	10611507	N	N	231	N	N
71	20240618	110315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43450	150	2	0.35	450316250	10412	15.79	43300	43700	42900	56200	30350	43300	43249.74	27.14	0	-195	44933	44116	43433	42616	41933	43775	42275	2122	12900	5000	32900	50	1	39092385	16986	5.41	1.20	12	0.03	8032.00	36191.00	50400	20230823	-13.79	37550	20240530	15.71	44700	-2.80	20240102	37550	15.71	20240530	50400	-13.79	20230823	37550	15.71	20240530	0.36	N	017800	5000	2122 억	10611507	N	N	231	N	N
72	20240618	100316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	100	2	0.23	256556700	5928	8.99	43300	43700	42900	56200	30350	43300	43278.80	27.14	0	-103	44933	44116	43433	42616	41933	43775	42275	2122	12900	5000	32900	50	1	39092385	16966	5.40	1.20	12	0.02	8032.00	36191.00	50400	20230823	-13.89	37550	20240530	15.58	44700	-2.91	20240102	37550	15.58	20240530	50400	-13.89	20230823	37550	15.58	20240530	0.36	N	017800	5000	2122 억	10611507	N	N	231	N	N
73	20240618	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	-50	5	-0.12	35481600	822	1.25	43300	43300	42900	56200	30350	43300	43164.96	27.14	0	-81	44933	44116	43433	42616	41933	43775	42275	2122	12900	5000	32900	50	1	39092385	16907	5.38	1.20	12	0.00	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	44700	-3.24	20240102	37550	15.18	20240530	50400	-14.19	20230823	37550	15.18	20240530	0.36	N	017800	5000	2122 억	10611507	N	N	231	N	N
74	20240617	160314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	-850	5	-1.93	2855849850	65875	32.47	43750	44250	42750	57300	30950	44150	43352.28	27.16	0	-6078	45850	45000	43350	42500	40850	45425	42925	2122	13150	5000	33550	50	1	39092385	16927	5.39	1.20	12	0.17	8032.00	36191.00	50400	20230823	-14.09	37550	20240530	15.31	44700	-3.13	20240102	37550	15.31	20240530	50400	-14.09	20230823	37550	15.31	20240530	0.36	N	017800	5000	2122 억	10616545	N	N	231	N	N
75	20240617	150318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43400	-750	5	-1.70	2607574800	60143	29.65	43750	44250	42750	57300	30950	44150	43355.94	27.16	0	-4877	45850	45000	43350	42500	40850	45425	42925	2122	13150	5000	33550	50	1	39092385	16966	5.40	1.20	12	0.15	8032.00	36191.00	50400	20230823	-13.89	37550	20240530	15.58	44700	-2.91	20240102	37550	15.58	20240530	50400	-13.89	20230823	37550	15.58	20240530	0.36	N	017800	5000	2122 억	10616545	N	N	2420	N	N
76	20240617	140313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-1150	5	-2.60	2281237900	52598	25.93	43750	44250	42750	57300	30950	44150	43370.85	27.16	0	-4198	45850	45000	43350	42500	40850	45425	42925	2122	13150	5000	33550	50	1	39092385	16810	5.35	1.19	12	0.13	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	44700	-3.80	20240102	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.36	N	017800	5000	2122 억	10616545	N	N	2420	N	N
77	20240617	130313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	-650	5	-1.47	1825174750	41998	20.70	43750	44250	43000	57300	30950	44150	43458.23	27.16	0	-5092	45850	45000	43350	42500	40850	45425	42925	2122	13150	5000	33550	50	1	39092385	17005	5.42	1.20	12	0.11	8032.00	36191.00	50400	20230823	-13.69	37550	20240530	15.85	44700	-2.68	20240102	37550	15.85	20240530	50400	-13.69	20230823	37550	15.85	20240530	0.36	N	017800	5000	2122 억	10616545	N	N	2420	N	N
78	20240617	120313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	-1100	5	-2.49	1465084150	33684	16.60	43750	44250	43050	57300	30950	44150	43494.51	27.16	0	-3890	45850	45000	43350	42500	40850	45425	42925	2122	13150	5000	33550	50	1	39092385	16829	5.36	1.19	12	0.09	8032.00	36191.00	50400	20230823	-14.58	37550	20240530	14.65	44700	-3.69	20240102	37550	14.65	20240530	50400	-14.58	20230823	37550	14.65	20240530	0.36	N	017800	5000	2122 억	10616545	N	N	2420	N	N
79	20240617	110312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	-850	5	-1.93	1319364100	30308	14.94	43750	44250	43100	57300	30950	44150	43531.41	27.16	0	-3293	45850	45000	43350	42500	40850	45425	42925	2122	13150	5000	33550	50	1	39092385	16927	5.39	1.20	12	0.08	8032.00	36191.00	50400	20230823	-14.09	37550	20240530	15.31	44700	-3.13	20240102	37550	15.31	20240530	50400	-14.09	20230823	37550	15.31	20240530	0.36	N	017800	5000	2122 억	10616545	N	N	2420	N	N
80	20240617	100315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	-600	5	-1.36	1076279300	24710	12.18	43750	44250	43100	57300	30950	44150	43555.87	27.16	0	-3300	45850	45000	43350	42500	40850	45425	42925	2122	13150	5000	33550	50	1	39092385	17025	5.42	1.20	12	0.06	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	44700	-2.57	20240102	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.36	N	017800	5000	2122 억	10616545	N	N	2420	N	N
81	20240617	090314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43450	-700	5	-1.59	127838650	2929	1.44	43750	43750	43450	57300	30950	44150	43641.84	27.16	0	-980	45850	45000	43350	42500	40850	45425	42925	2122	13150	5000	33550	50	1	39092385	16986	5.41	1.20	12	0.01	8032.00	36191.00	50400	20230823	-13.79	37550	20240530	15.71	44700	-2.80	20240102	37550	15.71	20240530	50400	-13.79	20230823	37550	15.71	20240530	0.36	N	017800	5000	2122 억	10616545	N	N	2420	N	N
82	20240614	160251	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	1950	2	4.62	8756957550	201910	92.25	41800	44200	41700	54800	29550	42200	43370.05	27.14	0	50944	43700	42950	41850	41100	40000	43325	41475	2122	12600	5000	32070	50	1	39092385	17259	5.50	1.22	12	0.52	8032.00	36191.00	50400	20230823	-12.40	37550	20240530	17.58	44700	-1.23	20240102	37550	17.58	20240530	50400	-12.40	20230823	37550	17.58	20240530	0.36	N	017800	5000	2122 억	10609771	N	N	2386	N	N
83	20240614	150251	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	1550	2	3.67	6797972850	157407	71.91	41800	44200	41700	54800	29550	42200	43187.23	27.14	0	38056	43700	42950	41850	41100	40000	43325	41475	2122	12600	5000	32070	50	1	39092385	17103	5.45	1.21	12	0.40	8032.00	36191.00	50400	20230823	-13.19	37550	20240530	16.51	44700	-2.13	20240102	37550	16.51	20240530	50400	-13.19	20230823	37550	16.51	20240530	0.36	N	017800	5000	2122 억	10609771	N	N	3995	N	N
84	20240614	140251	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44000	1800	2	4.27	5938976700	137810	62.96	41800	44200	41700	54800	29550	42200	43095.40	27.14	0	28966	43700	42950	41850	41100	40000	43325	41475	2122	12600	5000	32070	50	1	39092385	17201	5.48	1.22	12	0.35	8032.00	36191.00	50400	20230823	-12.70	37550	20240530	17.18	44700	-1.57	20240102	37550	17.18	20240530	50400	-12.70	20230823	37550	17.18	20240530	0.36	N	017800	5000	2122 억	10609771	N	N	3995	N	N
85	20240614	130251	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43700	1500	2	3.55	3830542300	89735	41.00	41800	43800	41700	54800	29550	42200	42687.27	27.14	0	5337	43700	42950	41850	41100	40000	43325	41475	2122	12600	5000	32070	50	1	39092385	17083	5.44	1.21	12	0.23	8032.00	36191.00	50400	20230823	-13.29	37550	20240530	16.38	44700	-2.24	20240102	37550	16.38	20240530	50400	-13.29	20230823	37550	16.38	20240530	0.36	N	017800	5000	2122 억	10609771	N	N	3995	N	N
86	20240614	120253	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42650	450	2	1.07	2179996450	51617	23.58	41800	42850	41700	54800	29550	42200	42234.08	27.14	0	-528	43700	42950	41850	41100	40000	43325	41475	2122	12600	5000	32070	50	1	39092385	16673	5.31	1.18	12	0.13	8032.00	36191.00	50400	20230823	-15.38	37550	20240530	13.58	44700	-4.59	20240102	37550	13.58	20240530	50400	-15.38	20230823	37550	13.58	20240530	0.36	N	017800	5000	2122 억	10609771	N	N	3995	N	N
87	20240614	110309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	0	3	0.00	1600177950	37986	17.35	41800	42800	41700	54800	29550	42200	42125.47	27.14	0	-2389	43700	42950	41850	41100	40000	43325	41475	2122	12600	5000	32070	50	1	39092385	16497	5.25	1.17	12	0.10	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	44700	-5.59	20240102	37550	12.38	20240530	50400	-16.27	20230823	37550	12.38	20240530	0.36	N	017800	5000	2122 억	10609771	N	N	3995	N	N
88	20240614	100309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-200	5	-0.47	900346400	21373	9.76	41800	42800	41750	54800	29550	42200	42125.41	27.14	0	28	43700	42950	41850	41100	40000	43325	41475	2122	12600	5000	32070	50	1	39092385	16419	5.23	1.16	12	0.05	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	44700	-6.04	20240102	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.36	N	017800	5000	2122 억	10609771	N	N	3995	N	N
89	20240614	090311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42750	550	2	1.30	187513000	4443	2.03	41800	42800	41750	54800	29550	42200	42204.14	27.14	0	640	43700	42950	41850	41100	40000	43325	41475	2122	12600	5000	32070	50	1	39092385	16712	5.32	1.18	12	0.01	8032.00	36191.00	50400	20230823	-15.18	37550	20240530	13.85	44700	-4.36	20240102	37550	13.85	20240530	50400	-15.18	20230823	37550	13.85	20240530	0.36	N	017800	5000	2122 억	10609771	N	N	3995	N	N
90	20240613	160307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	1200	2	2.93	9190051700	218791	249.51	41050	42600	40750	53300	28700	41000	42003.34	27.10	0	84376	42200	41600	40750	40150	39300	41900	40450	2122	12300	5000	31160	50	1	39092385	16497	5.25	1.17	12	0.56	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	44700	-5.59	20240102	37550	12.38	20240530	50400	-16.27	20230823	37550	12.38	20240530	0.37	N	017800	5000	2122 억	10594111	N	N	3995	N	N
91	20240613	150312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42550	1550	2	3.78	6455752150	154111	175.75	41050	42600	40750	53300	28700	41000	41890.27	27.10	0	56183	42200	41600	40750	40150	39300	41900	40450	2122	12300	5000	31160	50	1	39092385	16634	5.30	1.18	12	0.39	8032.00	36191.00	50400	20230823	-15.58	37550	20240530	13.32	44700	-4.81	20240102	37550	13.32	20240530	50400	-15.58	20230823	37550	13.32	20240530	0.37	N	017800	5000	2122 억	10594111	N	N	113	N	N
92	20240613	140308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	1500	2	3.66	5084778350	121817	138.92	41050	42500	40750	53300	28700	41000	41741.12	27.10	0	37140	42200	41600	40750	40150	39300	41900	40450	2122	12300	5000	31160	50	1	39092385	16614	5.29	1.17	12	0.31	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	44700	-4.92	20240102	37550	13.18	20240530	50400	-15.67	20230823	37550	13.18	20240530	0.37	N	017800	5000	2122 억	10594111	N	N	113	N	N
93	20240613	130309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41350	350	2	0.85	3243355500	78011	88.96	41050	42100	40750	53300	28700	41000	41575.62	27.10	0	20924	42200	41600	40750	40150	39300	41900	40450	2122	12300	5000	31160	50	1	39092385	16165	5.15	1.14	12	0.20	8032.00	36191.00	50400	20230823	-17.96	37550	20240530	10.12	44700	-7.49	20240102	37550	10.12	20240530	50400	-17.96	20230823	37550	10.12	20240530	0.37	N	017800	5000	2122 억	10594111	N	N	113	N	N
94	20240613	120309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41500	500	2	1.22	2853058950	68590	78.22	41050	42100	40750	53300	28700	41000	41595.84	27.10	0	17445	42200	41600	40750	40150	39300	41900	40450	2122	12300	5000	31160	50	1	39092385	16223	5.17	1.15	12	0.18	8032.00	36191.00	50400	20230823	-17.66	37550	20240530	10.52	44700	-7.16	20240102	37550	10.52	20240530	50400	-17.66	20230823	37550	10.52	20240530	0.37	N	017800	5000	2122 억	10594111	N	N	113	N	N
95	20240613	110306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	700	2	1.71	2610948600	62768	71.58	41050	42100	40750	53300	28700	41000	41596.81	27.10	0	16688	42200	41600	40750	40150	39300	41900	40450	2122	12300	5000	31160	50	1	39092385	16302	5.19	1.15	12	0.16	8032.00	36191.00	50400	20230823	-17.26	37550	20240530	11.05	44700	-6.71	20240102	37550	11.05	20240530	50400	-17.26	20230823	37550	11.05	20240530	0.37	N	017800	5000	2122 억	10594111	N	N	113	N	N
96	20240613	100307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	750	2	1.83	2024366300	48737	55.58	41050	42100	40750	53300	28700	41000	41536.54	27.10	0	13881	42200	41600	40750	40150	39300	41900	40450	2122	12300	5000	31160	50	1	39092385	16321	5.20	1.15	12	0.12	8032.00	36191.00	50400	20230823	-17.16	37550	20240530	11.19	44700	-6.60	20240102	37550	11.19	20240530	50400	-17.16	20230823	37550	11.19	20240530	0.37	N	017800	5000	2122 억	10594111	N	N	113	N	N
97	20240613	090310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41100	100	2	0.24	106556700	2599	2.96	41050	41100	40750	53300	28700	41000	40999.12	27.10	0	-773	42200	41600	40750	40150	39300	41900	40450	2122	12300	5000	31160	50	1	39092385	16067	5.12	1.14	12	0.01	8032.00	36191.00	50400	20230823	-18.45	37550	20240530	9.45	44700	-8.05	20240102	37550	9.45	20240530	50400	-18.45	20230823	37550	9.45	20240530	0.37	N	017800	5000	2122 억	10594111	N	N	113	N	N
98	20240612	160304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41000	850	2	2.12	3582931000	87686	149.04	39900	41350	39900	52100	28150	40150	40860.92	27.05	0	33279	41216	40682	40216	39682	39216	40450	39450	2122	11950	5000	30510	50	1	39092385	16028	5.10	1.13	12	0.22	8032.00	36191.00	50400	20230823	-18.65	37550	20240530	9.19	44700	-8.28	20240102	37550	9.19	20240530	50400	-18.65	20230823	37550	9.19	20240530	0.37	N	017800	5000	2122 억	10573278	N	N	113	N	N
99	20240612	150311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40750	600	2	1.49	3309201950	80992	137.66	39900	41350	39900	52100	28150	40150	40858.38	27.05	0	31084	41216	40682	40216	39682	39216	40450	39450	2122	11950	5000	30510	50	1	39092385	15930	5.07	1.13	12	0.21	8032.00	36191.00	50400	20230823	-19.15	37550	20240530	8.52	44700	-8.84	20240102	37550	8.52	20240530	50400	-19.15	20230823	37550	8.52	20240530	0.37	N	017800	5000	2122 억	10573278	N	N	40	N	N
100	20240612	140306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40850	700	2	1.74	2913962000	71296	121.18	39900	41350	39900	52100	28150	40150	40871.33	27.05	0	27204	41216	40682	40216	39682	39216	40450	39450	2122	11950	5000	30510	50	1	39092385	15969	5.09	1.13	12	0.18	8032.00	36191.00	50400	20230823	-18.95	37550	20240530	8.79	44700	-8.61	20240102	37550	8.79	20240530	50400	-18.95	20230823	37550	8.79	20240530	0.37	N	017800	5000	2122 억	10573278	N	N	40	N	N
101	20240612	130306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40750	600	2	1.49	2505633700	61304	104.20	39900	41350	39900	52100	28150	40150	40872.27	27.05	0	22886	41216	40682	40216	39682	39216	40450	39450	2122	11950	5000	30510	50	1	39092385	15930	5.07	1.13	12	0.16	8032.00	36191.00	50400	20230823	-19.15	37550	20240530	8.52	44700	-8.84	20240102	37550	8.52	20240530	50400	-19.15	20230823	37550	8.52	20240530	0.37	N	017800	5000	2122 억	10573278	N	N	40	N	N
102	20240612	120306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40650	500	2	1.25	2286032050	55907	95.02	39900	41350	39900	52100	28150	40150	40889.91	27.05	0	19792	41216	40682	40216	39682	39216	40450	39450	2122	11950	5000	30510	50	1	39092385	15891	5.06	1.12	12	0.14	8032.00	36191.00	50400	20230823	-19.35	37550	20240530	8.26	44700	-9.06	20240102	37550	8.26	20240530	50400	-19.35	20230823	37550	8.26	20240530	0.37	N	017800	5000	2122 억	10573278	N	N	40	N	N
103	20240612	110305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40750	600	2	1.49	2095349650	51214	87.05	39900	41350	39900	52100	28150	40150	40913.61	27.05	0	17748	41216	40682	40216	39682	39216	40450	39450	2122	11950	5000	30510	50	1	39092385	15930	5.07	1.13	12	0.13	8032.00	36191.00	50400	20230823	-19.15	37550	20240530	8.52	44700	-8.84	20240102	37550	8.52	20240530	50400	-19.15	20230823	37550	8.52	20240530	0.37	N	017800	5000	2122 억	10573278	N	N	40	N	N
104	20240612	100306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40800	650	2	1.62	1816777200	44382	75.43	39900	41350	39900	52100	28150	40150	40935.00	27.05	0	17378	41216	40682	40216	39682	39216	40450	39450	2122	11950	5000	30510	50	1	39092385	15950	5.08	1.13	12	0.11	8032.00	36191.00	50400	20230823	-19.05	37550	20240530	8.66	44700	-8.72	20240102	37550	8.66	20240530	50400	-19.05	20230823	37550	8.66	20240530	0.37	N	017800	5000	2122 억	10573278	N	N	40	N	N
105	20240612	090306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40000	-150	5	-0.37	32001900	799	1.36	39900	40450	39900	52100	28150	40150	40052.44	27.05	0	165	41216	40682	40216	39682	39216	40450	39450	2122	11950	5000	30510	50	1	39092385	15637	4.98	1.11	12	0.00	8032.00	36191.00	50400	20230823	-20.63	37550	20240530	6.52	44700	-10.51	20240102	37550	6.52	20240530	50400	-20.63	20230823	37550	6.52	20240530	0.37	N	017800	5000	2122 억	10573278	N	N	40	N	N
106	20240610	160303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	100	2	0.25	1906868550	47446	46.22	39800	40750	39650	52100	28100	40100	40190.29	27.06	0	7841	41466	40782	40266	39582	39066	40525	39325	2122	12000	5000	30470	50	1	39092385	15715	5.00	1.11	12	0.12	8032.00	36191.00	50400	20230823	-20.24	37550	20240530	7.06	44700	-10.07	20240102	37550	7.06	20240530	50400	-20.24	20230823	37550	7.06	20240530	0.35	N	017800	5000	2122 억	10577453	N	N	185	N	N
107	20240610	150305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40550	450	2	1.12	1498889150	37349	36.38	39800	40700	39650	52100	28100	40100	40131.98	27.06	0	5716	41466	40782	40266	39582	39066	40525	39325	2122	12000	5000	30470	50	1	39092385	15852	5.05	1.12	12	0.10	8032.00	36191.00	50400	20230823	-19.54	37550	20240530	7.99	44700	-9.28	20240102	37550	7.99	20240530	50400	-19.54	20230823	37550	7.99	20240530	0.35	N	017800	5000	2122 억	10577453	N	N	1048	N	N
108	20240610	140304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40350	250	2	0.62	1094653600	27359	26.65	39800	40400	39650	52100	28100	40100	40010.72	27.06	0	3893	41466	40782	40266	39582	39066	40525	39325	2122	12000	5000	30470	50	1	39092385	15774	5.02	1.11	12	0.07	8032.00	36191.00	50400	20230823	-19.94	37550	20240530	7.46	44700	-9.73	20240102	37550	7.46	20240530	50400	-19.94	20230823	37550	7.46	20240530	0.35	N	017800	5000	2122 억	10577453	N	N	1048	N	N
109	20240610	130304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	100	2	0.25	831552850	20817	20.28	39800	40300	39650	52100	28100	40100	39945.84	27.06	0	2353	41466	40782	40266	39582	39066	40525	39325	2122	12000	5000	30470	50	1	39092385	15715	5.00	1.11	12	0.05	8032.00	36191.00	50400	20230823	-20.24	37550	20240530	7.06	44700	-10.07	20240102	37550	7.06	20240530	50400	-20.24	20230823	37550	7.06	20240530	0.35	N	017800	5000	2122 억	10577453	N	N	1048	N	N
110	20240610	120304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	-50	5	-0.12	748176350	18735	18.25	39800	40300	39650	52100	28100	40100	39934.67	27.06	0	1352	41466	40782	40266	39582	39066	40525	39325	2122	12000	5000	30470	50	1	39092385	15657	4.99	1.11	12	0.05	8032.00	36191.00	50400	20230823	-20.54	37550	20240530	6.66	44700	-10.40	20240102	37550	6.66	20240530	50400	-20.54	20230823	37550	6.66	20240530	0.35	N	017800	5000	2122 억	10577453	N	N	1048	N	N
111	20240610	110305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39900	-200	5	-0.50	573386900	14377	14.00	39800	40200	39650	52100	28100	40100	39882.21	27.06	0	231	41466	40782	40266	39582	39066	40525	39325	2122	12000	5000	30470	50	1	39092385	15598	4.97	1.10	12	0.04	8032.00	36191.00	50400	20230823	-20.83	37550	20240530	6.26	44700	-10.74	20240102	37550	6.26	20240530	50400	-20.83	20230823	37550	6.26	20240530	0.35	N	017800	5000	2122 억	10577453	N	N	1048	N	N
112	20240610	100305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	0	3	0.00	466940850	11713	11.41	39800	40200	39650	52100	28100	40100	39865.14	27.06	0	-89	41466	40782	40266	39582	39066	40525	39325	2122	12000	5000	30470	50	1	39092385	15676	4.99	1.11	12	0.03	8032.00	36191.00	50400	20230823	-20.44	37550	20240530	6.79	44700	-10.29	20240102	37550	6.79	20240530	50400	-20.44	20230823	37550	6.79	20240530	0.35	N	017800	5000	2122 억	10577453	N	N	1048	N	N
113	20240610	090309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39750	-350	5	-0.87	115934450	2914	2.84	39800	40050	39650	52100	28100	40100	39785.11	27.06	0	-1491	41466	40782	40266	39582	39066	40525	39325	2122	12000	5000	30470	50	1	39092385	15539	4.95	1.10	12	0.01	8032.00	36191.00	50400	20230823	-21.13	37550	20240530	5.86	44700	-11.07	20240102	37550	5.86	20240530	50400	-21.13	20230823	37550	5.86	20240530	0.35	N	017800	5000	2122 억	10577453	N	N	1048	N	N
114	20240607	160312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	-400	5	-0.99	4115958600	102160	135.21	40400	40950	39750	52600	28350	40500	40289.59	27.01	0	21369	41433	40966	40333	39866	39233	41200	40100	2122	12100	5000	30780	50	1	39092385	15676	4.99	1.11	12	0.26	8032.00	36191.00	50400	20230823	-20.44	37550	20240530	6.79	44700	-10.29	20240102	37550	6.79	20240530	50400	-20.44	20230823	37550	6.79	20240530	0.35	N	017800	5000	2122 억	10558492	N	N	1048	N	N
115	20240607	150314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	-400	5	-0.99	3937070900	97705	129.32	40400	40950	39750	52600	28350	40500	40295.49	27.01	0	21417	41433	40966	40333	39866	39233	41200	40100	2122	12100	5000	30780	50	1	39092385	15676	4.99	1.11	12	0.25	8032.00	36191.00	50400	20230823	-20.44	37550	20240530	6.79	44700	-10.29	20240102	37550	6.79	20240530	50400	-20.44	20230823	37550	6.79	20240530	0.35	N	017800	5000	2122 억	10558492	N	N	165	N	N
116	20240607	140312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40450	-50	5	-0.12	2181553850	53816	71.23	40400	40950	40050	52600	28350	40500	40537.27	27.01	0	1409	41433	40966	40333	39866	39233	41200	40100	2122	12100	5000	30780	50	1	39092385	15813	5.04	1.12	12	0.14	8032.00	36191.00	50400	20230823	-19.74	37550	20240530	7.72	44700	-9.51	20240102	37550	7.72	20240530	50400	-19.74	20230823	37550	7.72	20240530	0.35	N	017800	5000	2122 억	10558492	N	N	165	N	N
117	20240607	130313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	-200	5	-0.49	1460272950	36119	47.80	40400	40850	40050	52600	28350	40500	40429.50	27.01	0	1338	41433	40966	40333	39866	39233	41200	40100	2122	12100	5000	30780	50	1	39092385	15754	5.02	1.11	12	0.09	8032.00	36191.00	50400	20230823	-20.04	37550	20240530	7.32	44700	-9.84	20240102	37550	7.32	20240530	50400	-20.04	20230823	37550	7.32	20240530	0.35	N	017800	5000	2122 억	10558492	N	N	165	N	N
118	20240607	120313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	-200	5	-0.49	1346321300	33303	44.08	40400	40850	40050	52600	28350	40500	40426.43	27.01	0	725	41433	40966	40333	39866	39233	41200	40100	2122	12100	5000	30780	50	1	39092385	15754	5.02	1.11	12	0.09	8032.00	36191.00	50400	20230823	-20.04	37550	20240530	7.32	44700	-9.84	20240102	37550	7.32	20240530	50400	-20.04	20230823	37550	7.32	20240530	0.35	N	017800	5000	2122 억	10558492	N	N	165	N	N
119	20240607	110312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40150	-350	5	-0.86	750297550	18504	24.49	40400	40850	40150	52600	28350	40500	40547.86	27.01	0	1194	41433	40966	40333	39866	39233	41200	40100	2122	12100	5000	30780	50	1	39092385	15696	5.00	1.11	12	0.05	8032.00	36191.00	50400	20230823	-20.34	37550	20240530	6.92	44700	-10.18	20240102	37550	6.92	20240530	50400	-20.34	20230823	37550	6.92	20240530	0.35	N	017800	5000	2122 억	10558492	N	N	165	N	N
120	20240607	100312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	-200	5	-0.49	655799700	16156	21.38	40400	40850	40300	52600	28350	40500	40591.71	27.01	0	1172	41433	40966	40333	39866	39233	41200	40100	2122	12100	5000	30780	50	1	39092385	15754	5.02	1.11	12	0.04	8032.00	36191.00	50400	20230823	-20.04	37550	20240530	7.32	44700	-9.84	20240102	37550	7.32	20240530	50400	-20.04	20230823	37550	7.32	20240530	0.35	N	017800	5000	2122 억	10558492	N	N	165	N	N
121	20240607	090309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40350	-150	5	-0.37	104692500	2591	3.43	40400	40700	40300	52600	28350	40500	40406.21	27.01	0	-1364	41433	40966	40333	39866	39233	41200	40100	2122	12100	5000	30780	50	1	39092385	15774	5.02	1.11	12	0.01	8032.00	36191.00	50400	20230823	-19.94	37550	20240530	7.46	44700	-9.73	20240102	37550	7.46	20240530	50400	-19.94	20230823	37550	7.46	20240530	0.35	N	017800	5000	2122 억	10558492	N	N	165	N	N
122	20240605	160309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40500	400	2	1.00	3055714550	75552	145.38	39950	40800	39700	52100	28100	40100	40445.18	26.97	0	11183	40833	40466	40133	39766	39433	40650	39950	2122	12000	5000	30470	50	1	39092385	15832	5.04	1.12	12	0.19	8032.00	36191.00	50400	20230823	-19.64	37550	20240530	7.86	44700	-9.40	20240102	37550	7.86	20240530	50400	-19.64	20230823	37550	7.86	20240530	0.37	N	017800	5000	2122 억	10544027	N	N	165	N	N
123	20240605	150309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40450	350	2	0.87	2806846100	69405	133.55	39950	40800	39700	52100	28100	40100	40441.55	26.97	0	10018	40833	40466	40133	39766	39433	40650	39950	2122	12000	5000	30470	50	1	39092385	15813	5.04	1.12	12	0.18	8032.00	36191.00	50400	20230823	-19.74	37550	20240530	7.72	44700	-9.51	20240102	37550	7.72	20240530	50400	-19.74	20230823	37550	7.72	20240530	0.37	N	017800	5000	2122 억	10544027	N	N	1	N	N
124	20240605	140309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40600	500	2	1.25	2350328500	58169	111.93	39950	40800	39700	52100	28100	40100	40405.17	26.97	0	9248	40833	40466	40133	39766	39433	40650	39950	2122	12000	5000	30470	50	1	39092385	15872	5.05	1.12	12	0.15	8032.00	36191.00	50400	20230823	-19.44	37550	20240530	8.12	44700	-9.17	20240102	37550	8.12	20240530	50400	-19.44	20230823	37550	8.12	20240530	0.37	N	017800	5000	2122 억	10544027	N	N	1	N	N
125	20240605	130311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40700	600	2	1.50	2124820350	52612	101.24	39950	40800	39700	52100	28100	40100	40386.61	26.97	0	7989	40833	40466	40133	39766	39433	40650	39950	2122	12000	5000	30470	50	1	39092385	15911	5.07	1.12	12	0.13	8032.00	36191.00	50400	20230823	-19.25	37550	20240530	8.39	44700	-8.95	20240102	37550	8.39	20240530	50400	-19.25	20230823	37550	8.39	20240530	0.37	N	017800	5000	2122 억	10544027	N	N	1	N	N
126	20240605	120310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40650	550	2	1.37	1966953750	48733	93.78	39950	40800	39700	52100	28100	40100	40361.84	26.97	0	5714	40833	40466	40133	39766	39433	40650	39950	2122	12000	5000	30470	50	1	39092385	15891	5.06	1.12	12	0.12	8032.00	36191.00	50400	20230823	-19.35	37550	20240530	8.26	44700	-9.06	20240102	37550	8.26	20240530	50400	-19.35	20230823	37550	8.26	20240530	0.37	N	017800	5000	2122 억	10544027	N	N	1	N	N
127	20240605	110311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40600	500	2	1.25	1349697350	33508	64.48	39950	40750	39700	52100	28100	40100	40279.85	26.97	0	3099	40833	40466	40133	39766	39433	40650	39950	2122	12000	5000	30470	50	1	39092385	15872	5.05	1.12	12	0.09	8032.00	36191.00	50400	20230823	-19.44	37550	20240530	8.12	44700	-9.17	20240102	37550	8.12	20240530	50400	-19.44	20230823	37550	8.12	20240530	0.37	N	017800	5000	2122 억	10544027	N	N	1	N	N
128	20240605	100310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	100	2	0.25	649517850	16209	31.19	39950	40350	39700	52100	28100	40100	40071.43	26.97	0	2458	40833	40466	40133	39766	39433	40650	39950	2122	12000	5000	30470	50	1	39092385	15715	5.00	1.11	12	0.04	8032.00	36191.00	50400	20230823	-20.24	37550	20240530	7.06	44700	-10.07	20240102	37550	7.06	20240530	50400	-20.24	20230823	37550	7.06	20240530	0.37	N	017800	5000	2122 억	10544027	N	N	1	N	N
129	20240605	090309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39900	-200	5	-0.50	6591150	165	0.32	39950	39950	39900	52100	28100	40100	39946.36	26.97	0	-52	40833	40466	40133	39766	39433	40650	39950	2122	12000	5000	30470	50	1	39092385	15598	4.97	1.10	12	0.00	8032.00	36191.00	50400	20230823	-20.83	37550	20240530	6.26	44700	-10.74	20240102	37550	6.26	20240530	50400	-20.83	20230823	37550	6.26	20240530	0.37	N	017800	5000	2122 억	10544027	N	N	1	N	N
130	20240604	160307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	-300	5	-0.74	2083485050	51967	78.38	39900	40500	39800	52500	28300	40400	40092.46	26.96	0	-233	40933	40666	40183	39916	39433	40800	40050	2122	12100	5000	30700	50	1	39092385	15676	4.99	1.11	12	0.13	8032.00	36191.00	50400	20230823	-20.44	37550	20240530	6.79	44700	-10.29	20240102	37550	6.79	20240530	50400	-20.44	20230823	37550	6.79	20240530	0.38	N	017800	5000	2122 억	10539449	N	N	1	N	N
131	20240604	150308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	-300	5	-0.74	1929458200	48129	72.59	39900	40500	39800	52500	28300	40400	40089.31	26.96	0	-733	40933	40666	40183	39916	39433	40800	40050	2122	12100	5000	30700	50	1	39092385	15676	4.99	1.11	12	0.12	8032.00	36191.00	50400	20230823	-20.44	37550	20240530	6.79	44700	-10.29	20240102	37550	6.79	20240530	50400	-20.44	20230823	37550	6.79	20240530	0.38	N	017800	5000	2122 억	10539449	N	N	289	N	N
132	20240604	140309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	-350	5	-0.87	1666683300	41585	62.72	39900	40500	39800	52500	28300	40400	40078.95	26.96	0	265	40933	40666	40183	39916	39433	40800	40050	2122	12100	5000	30700	50	1	39092385	15657	4.99	1.11	12	0.11	8032.00	36191.00	50400	20230823	-20.54	37550	20240530	6.66	44700	-10.40	20240102	37550	6.66	20240530	50400	-20.54	20230823	37550	6.66	20240530	0.38	N	017800	5000	2122 억	10539449	N	N	289	N	N
133	20240604	130307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	-350	5	-0.87	1498865700	37406	56.42	39900	40500	39800	52500	28300	40400	40070.19	26.96	0	761	40933	40666	40183	39916	39433	40800	40050	2122	12100	5000	30700	50	1	39092385	15657	4.99	1.11	12	0.10	8032.00	36191.00	50400	20230823	-20.54	37550	20240530	6.66	44700	-10.40	20240102	37550	6.66	20240530	50400	-20.54	20230823	37550	6.66	20240530	0.38	N	017800	5000	2122 억	10539449	N	N	289	N	N
134	20240604	120306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40250	-150	5	-0.37	1336303150	33355	50.31	39900	40500	39800	52500	28300	40400	40063.05	26.96	0	1491	40933	40666	40183	39916	39433	40800	40050	2122	12100	5000	30700	50	1	39092385	15735	5.01	1.11	12	0.09	8032.00	36191.00	50400	20230823	-20.14	37550	20240530	7.19	44700	-9.96	20240102	37550	7.19	20240530	50400	-20.14	20230823	37550	7.19	20240530	0.38	N	017800	5000	2122 억	10539449	N	N	289	N	N
135	20240604	110307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39900	-500	5	-1.24	995422200	24856	37.49	39900	40450	39800	52500	28300	40400	40047.56	26.96	0	1540	40933	40666	40183	39916	39433	40800	40050	2122	12100	5000	30700	50	1	39092385	15598	4.97	1.10	12	0.06	8032.00	36191.00	50400	20230823	-20.83	37550	20240530	6.26	44700	-10.74	20240102	37550	6.26	20240530	50400	-20.83	20230823	37550	6.26	20240530	0.38	N	017800	5000	2122 억	10539449	N	N	289	N	N
136	20240604	100306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40000	-400	5	-0.99	532005700	13240	19.97	39900	40450	39900	52500	28300	40400	40181.70	26.96	0	-223	40933	40666	40183	39916	39433	40800	40050	2122	12100	5000	30700	50	1	39092385	15637	4.98	1.11	12	0.03	8032.00	36191.00	50400	20230823	-20.63	37550	20240530	6.52	44700	-10.51	20240102	37550	6.52	20240530	50400	-20.63	20230823	37550	6.52	20240530	0.38	N	017800	5000	2122 억	10539449	N	N	289	N	N
137	20240604	090309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40450	50	2	0.12	92395850	2306	3.48	39900	40450	39900	52500	28300	40400	40067.58	26.96	0	-388	40933	40666	40183	39916	39433	40800	40050	2122	12100	5000	30700	50	1	39092385	15813	5.04	1.12	12	0.01	8032.00	36191.00	50400	20230823	-19.74	37550	20240530	7.72	44700	-9.51	20240102	37550	7.72	20240530	50400	-19.74	20230823	37550	7.72	20240530	0.38	N	017800	5000	2122 억	10539449	N	N	289	N	N
138	20240603	160305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40400	250	2	0.62	2660102800	66298	61.57	40150	40450	39700	52100	28150	40150	40123.24	26.93	0	14207	41650	40900	39400	38650	37150	41275	39025	2122	11950	5000	30510	50	1	39092385	15793	5.03	1.12	12	0.17	8032.00	36191.00	50400	20230823	-19.84	37550	20240530	7.59	44700	-9.62	20240102	37550	7.59	20240530	50400	-19.84	20230823	37550	7.59	20240530	0.37	N	017800	5000	2122 억	10529027	N	N	289	N	N
139	20240603	150305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40350	200	2	0.50	2567776900	64011	59.44	40150	40450	39700	52100	28150	40150	40114.62	26.93	0	13758	41650	40900	39400	38650	37150	41275	39025	2122	11950	5000	30510	50	1	39092385	15774	5.02	1.11	12	0.16	8032.00	36191.00	50400	20230823	-19.94	37550	20240530	7.46	44700	-9.73	20240102	37550	7.46	20240530	50400	-19.94	20230823	37550	7.46	20240530	0.37	N	017800	5000	2122 억	10529027	N	N	1445	N	N
140	20240603	140305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	50	2	0.12	2072206600	51720	48.03	40150	40350	39700	52100	28150	40150	40065.86	26.93	0	6993	41650	40900	39400	38650	37150	41275	39025	2122	11950	5000	30510	50	1	39092385	15715	5.00	1.11	12	0.13	8032.00	36191.00	50400	20230823	-20.24	37550	20240530	7.06	44700	-10.07	20240102	37550	7.06	20240530	50400	-20.24	20230823	37550	7.06	20240530	0.37	N	017800	5000	2122 억	10529027	N	N	1445	N	N
141	20240603	130305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40150	0	3	0.00	1704144300	42556	39.52	40150	40350	39700	52100	28150	40150	40044.75	26.93	0	6358	41650	40900	39400	38650	37150	41275	39025	2122	11950	5000	30510	50	1	39092385	15696	5.00	1.11	12	0.11	8032.00	36191.00	50400	20230823	-20.34	37550	20240530	6.92	44700	-10.18	20240102	37550	6.92	20240530	50400	-20.34	20230823	37550	6.92	20240530	0.37	N	017800	5000	2122 억	10529027	N	N	1445	N	N
142	20240603	120305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	-100	5	-0.25	1400941150	34976	32.48	40150	40350	39700	52100	28150	40150	40054.35	26.93	0	6677	41650	40900	39400	38650	37150	41275	39025	2122	11950	5000	30510	50	1	39092385	15657	4.99	1.11	12	0.09	8032.00	36191.00	50400	20230823	-20.54	37550	20240530	6.66	44700	-10.40	20240102	37550	6.66	20240530	50400	-20.54	20230823	37550	6.66	20240530	0.37	N	017800	5000	2122 억	10529027	N	N	1445	N	N
143	20240603	110303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	-100	5	-0.25	1272607250	31767	29.50	40150	40350	39700	52100	28150	40150	40060.67	26.93	0	6550	41650	40900	39400	38650	37150	41275	39025	2122	11950	5000	30510	50	1	39092385	15657	4.99	1.11	12	0.08	8032.00	36191.00	50400	20230823	-20.54	37550	20240530	6.66	44700	-10.40	20240102	37550	6.66	20240530	50400	-20.54	20230823	37550	6.66	20240530	0.37	N	017800	5000	2122 억	10529027	N	N	1445	N	N
144	20240603	100303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39950	-200	5	-0.50	984553350	24561	22.81	40150	40350	39700	52100	28150	40150	40086.04	26.93	0	6117	41650	40900	39400	38650	37150	41275	39025	2122	11950	5000	30510	50	1	39092385	15617	4.97	1.10	12	0.06	8032.00	36191.00	50400	20230823	-20.73	37550	20240530	6.39	44700	-10.63	20240102	37550	6.39	20240530	50400	-20.73	20230823	37550	6.39	20240530	0.37	N	017800	5000	2122 억	10529027	N	N	1445	N	N
145	20240603	090302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	-50	5	-0.12	77550000	1934	1.80	40150	40300	39900	52100	28150	40150	40098.22	26.93	0	832	41650	40900	39400	38650	37150	41275	39025	2122	11950	5000	30510	50	1	39092385	15676	4.99	1.11	12	0.00	8032.00	36191.00	50400	20230823	-20.44	37550	20240530	6.79	44700	-10.29	20240102	37550	6.79	20240530	50400	-20.44	20230823	37550	6.79	20240530	0.37	N	017800	5000	2122 억	10529027	N	N	1445	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History