KissMeData/017800/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

83 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42650	1050	2	2.52	2475012900	58273	61.96	42000	43000	41550	54000	29150	41600	42472.94	26.65	10455	42666	42132	41816	41282	40966	41975	41125	2122	12400	5000	31610	50	1	39092385	16673	5.31	1.18	12	0.15	8032.00	36191.00	50400	20230823	-15.38	37550	20240530	13.58	48500	-12.06	20240716	37550	13.58	20240530	50400	-15.38	20230823	37550	13.58	20240530	0.34	N	017800	5000	2122 억	10418363	N	N	149	N	N
3	20240731	150332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42800	1200	2	2.88	2173536650	51210	54.45	42000	43000	41550	54000	29150	41600	42443.85	26.65	10624	42666	42132	41816	41282	40966	41975	41125	2122	12400	5000	31610	50	1	39092385	16732	5.33	1.18	12	0.13	8032.00	36191.00	50400	20230823	-15.08	37550	20240530	13.98	48500	-11.75	20240716	37550	13.98	20240530	50400	-15.08	20230823	37550	13.98	20240530	0.34	N	017800	5000	2122 억	10418363	N	N	138	N	N
4	20240731	140335	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42800	1200	2	2.88	1773632000	41849	44.50	42000	43000	41550	54000	29150	41600	42381.99	26.65	8523	42666	42132	41816	41282	40966	41975	41125	2122	12400	5000	31610	50	1	39092385	16732	5.33	1.18	12	0.11	8032.00	36191.00	50400	20230823	-15.08	37550	20240530	13.98	48500	-11.75	20240716	37550	13.98	20240530	50400	-15.08	20230823	37550	13.98	20240530	0.34	N	017800	5000	2122 억	10418363	N	N	138	N	N
5	20240731	130333	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	800	2	1.92	1004706200	23826	25.33	42000	42550	41550	54000	29150	41600	42168.84	26.65	2424	42666	42132	41816	41282	40966	41975	41125	2122	12400	5000	31610	50	1	39092385	16575	5.28	1.17	12	0.06	8032.00	36191.00	50400	20230823	-15.87	37550	20240530	12.92	48500	-12.58	20240716	37550	12.92	20240530	50400	-15.87	20230823	37550	12.92	20240530	0.34	N	017800	5000	2122 억	10418363	N	N	138	N	N
6	20240731	120335	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	850	2	2.04	848961750	20158	21.43	42000	42500	41550	54000	29150	41600	42115.76	26.65	2585	42666	42132	41816	41282	40966	41975	41125	2122	12400	5000	31610	50	1	39092385	16595	5.29	1.17	12	0.05	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.34	N	017800	5000	2122 억	10418363	N	N	138	N	N
7	20240731	110332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	750	2	1.80	679850250	16167	17.19	42000	42500	41550	54000	29150	41600	42052.15	26.65	1834	42666	42132	41816	41282	40966	41975	41125	2122	12400	5000	31610	50	1	39092385	16556	5.27	1.17	12	0.04	8032.00	36191.00	50400	20230823	-15.97	37550	20240530	12.78	48500	-12.68	20240716	37550	12.78	20240530	50400	-15.97	20230823	37550	12.78	20240530	0.34	N	017800	5000	2122 억	10418363	N	N	138	N	N
8	20240731	100332	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	500	2	1.20	327889900	7842	8.34	42000	42200	41550	54000	29150	41600	41812.43	26.65	418	42666	42132	41816	41282	40966	41975	41125	2122	12400	5000	31610	50	1	39092385	16458	5.24	1.16	12	0.02	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	48500	-13.20	20240716	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.34	N	017800	5000	2122 억	10418363	N	N	138	N	N
9	20240731	090328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	0	3	0.00	97107500	2331	2.48	42000	42000	41550	54000	29150	41600	41659.54	26.65	-533	42666	42132	41816	41282	40966	41975	41125	2122	12400	5000	31610	50	1	39092385	16262	5.18	1.15	12	0.01	8032.00	36191.00	50400	20230823	-17.46	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	50400	-17.46	20230823	37550	10.79	20240530	0.34	N	017800	5000	2122 억	10418363	N	N	138	N	N
10	20240730	160323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-400	5	-0.95	3914539200	93906	88.81	41700	42350	41500	54600	29400	42000	41685.76	26.64	8702	43066	42532	42216	41682	41366	42375	41525	2122	12600	5000	31920	50	1	39092385	16262	5.18	1.15	12	0.24	8032.00	36191.00	50400	20230823	-17.46	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	50400	-17.46	20230823	37550	10.79	20240530	0.35	N	017800	5000	2122 억	10413769	N	N	138	N	N
11	20240730	150329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-300	5	-0.71	3745324050	89847	84.97	41700	42350	41500	54600	29400	42000	41685.57	26.64	7746	43066	42532	42216	41682	41366	42375	41525	2122	12600	5000	31920	50	1	39092385	16302	5.19	1.15	12	0.23	8032.00	36191.00	50400	20230823	-17.26	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	50400	-17.26	20230823	37550	11.05	20240530	0.35	N	017800	5000	2122 억	10413769	N	N	53	N	N
12	20240730	140324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-300	5	-0.71	3321621300	79685	75.36	41700	42350	41500	54600	29400	42000	41684.39	26.64	4714	43066	42532	42216	41682	41366	42375	41525	2122	12600	5000	31920	50	1	39092385	16302	5.19	1.15	12	0.20	8032.00	36191.00	50400	20230823	-17.26	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	50400	-17.26	20230823	37550	11.05	20240530	0.35	N	017800	5000	2122 억	10413769	N	N	53	N	N
13	20240730	130329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-300	5	-0.71	2762191950	66276	62.68	41700	42350	41500	54600	29400	42000	41677.10	26.64	147	43066	42532	42216	41682	41366	42375	41525	2122	12600	5000	31920	50	1	39092385	16302	5.19	1.15	12	0.17	8032.00	36191.00	50400	20230823	-17.26	37550	20240530	11.05	48500	-14.02	20240716	37550	11.05	20240530	50400	-17.26	20230823	37550	11.05	20240530	0.35	N	017800	5000	2122 억	10413769	N	N	53	N	N
14	20240730	120328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-400	5	-0.95	2093854750	50266	47.54	41700	42350	41500	54600	29400	42000	41655.48	26.64	-3111	43066	42532	42216	41682	41366	42375	41525	2122	12600	5000	31920	50	1	39092385	16262	5.18	1.15	12	0.13	8032.00	36191.00	50400	20230823	-17.46	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	50400	-17.46	20230823	37550	10.79	20240530	0.35	N	017800	5000	2122 억	10413769	N	N	53	N	N
15	20240730	110328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-400	5	-0.95	1555965100	37342	35.31	41700	42350	41550	54600	29400	42000	41667.95	26.64	-5465	43066	42532	42216	41682	41366	42375	41525	2122	12600	5000	31920	50	1	39092385	16262	5.18	1.15	12	0.10	8032.00	36191.00	50400	20230823	-17.46	37550	20240530	10.79	48500	-14.23	20240716	37550	10.79	20240530	50400	-17.46	20230823	37550	10.79	20240530	0.35	N	017800	5000	2122 억	10413769	N	N	53	N	N
16	20240730	100329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	-250	5	-0.60	1002979250	24065	22.76	41700	42350	41600	54600	29400	42000	41677.91	26.64	-3988	43066	42532	42216	41682	41366	42375	41525	2122	12600	5000	31920	50	1	39092385	16321	5.20	1.15	12	0.06	8032.00	36191.00	50400	20230823	-17.16	37550	20240530	11.19	48500	-13.92	20240716	37550	11.19	20240530	50400	-17.16	20230823	37550	11.19	20240530	0.35	N	017800	5000	2122 억	10413769	N	N	53	N	N
17	20240730	090329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	-50	5	-0.12	177868850	4265	4.03	41700	42350	41600	54600	29400	42000	41704.23	26.64	-1905	43066	42532	42216	41682	41366	42375	41525	2122	12600	5000	31920	50	1	39092385	16399	5.22	1.16	12	0.01	8032.00	36191.00	50400	20230823	-16.77	37550	20240530	11.72	48500	-13.51	20240716	37550	11.72	20240530	50400	-16.77	20230823	37550	11.72	20240530	0.35	N	017800	5000	2122 억	10413769	N	N	53	N	N
18	20240729	160327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-500	5	-1.18	4444937950	105479	130.96	42550	42750	41900	55200	29750	42500	42140.81	26.71	-15462	42966	42732	42416	42182	41866	42850	42300	2122	12700	5000	32300	50	1	39092385	16419	5.23	1.16	12	0.27	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.38	N	017800	5000	2122 억	10443333	N	N	53	N	N
19	20240729	150327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-500	5	-1.18	4070417050	96569	119.89	42550	42750	41900	55200	29750	42500	42150.35	26.71	-12777	42966	42732	42416	42182	41866	42850	42300	2122	12700	5000	32300	50	1	39092385	16419	5.23	1.16	12	0.25	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.38	N	017800	5000	2122 억	10443333	N	N	134	N	N
20	20240729	140329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-500	5	-1.18	3611183200	85635	106.32	42550	42750	41900	55200	29750	42500	42169.47	26.71	-14696	42966	42732	42416	42182	41866	42850	42300	2122	12700	5000	32300	50	1	39092385	16419	5.23	1.16	12	0.22	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.38	N	017800	5000	2122 억	10443333	N	N	134	N	N
21	20240729	130334	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	-400	5	-0.94	3191112850	75639	93.91	42550	42750	41900	55200	29750	42500	42188.72	26.71	-14485	42966	42732	42416	42182	41866	42850	42300	2122	12700	5000	32300	50	1	39092385	16458	5.24	1.16	12	0.19	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	48500	-13.20	20240716	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.38	N	017800	5000	2122 억	10443333	N	N	134	N	N
22	20240729	120326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-350	5	-0.82	2754869250	65270	81.04	42550	42750	41900	55200	29750	42500	42207.28	26.71	-15384	42966	42732	42416	42182	41866	42850	42300	2122	12700	5000	32300	50	1	39092385	16477	5.25	1.16	12	0.17	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	48500	-13.09	20240716	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.38	N	017800	5000	2122 억	10443333	N	N	134	N	N
23	20240729	110328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	-200	5	-0.47	2277647450	53983	67.02	42550	42750	41900	55200	29750	42500	42191.93	26.71	-17328	42966	42732	42416	42182	41866	42850	42300	2122	12700	5000	32300	50	1	39092385	16536	5.27	1.17	12	0.14	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	48500	-12.78	20240716	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.38	N	017800	5000	2122 억	10443333	N	N	134	N	N
24	20240729	100327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-500	5	-1.18	1386554700	32855	40.79	42550	42750	41900	55200	29750	42500	42202.23	26.71	-11271	42966	42732	42416	42182	41866	42850	42300	2122	12700	5000	32300	50	1	39092385	16419	5.23	1.16	12	0.08	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	48500	-13.40	20240716	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.38	N	017800	5000	2122 억	10443333	N	N	134	N	N
25	20240729	090325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	-400	5	-0.94	333524750	7875	9.78	42550	42750	42100	55200	29750	42500	42352.33	26.71	-5170	42966	42732	42416	42182	41866	42850	42300	2122	12700	5000	32300	50	1	39092385	16458	5.24	1.16	12	0.02	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	48500	-13.20	20240716	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.38	N	017800	5000	2122 억	10443333	N	N	134	N	N
26	20240726	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	300	2	0.71	3408935100	80395	74.46	42200	42650	42100	54800	29550	42200	42402.15	26.69	25653	43966	43082	42616	41732	41266	42850	41500	2122	12600	5000	32070	50	1	39092385	16614	5.29	1.17	12	0.21	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	50400	-15.67	20230823	37550	13.18	20240530	0.37	N	017800	5000	2122 억	10435063	N	N	134	N	N
27	20240726	150323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42550	350	2	0.83	3070585750	72425	67.08	42200	42650	42100	54800	29550	42200	42396.78	26.69	24756	43966	43082	42616	41732	41266	42850	41500	2122	12600	5000	32070	50	1	39092385	16634	5.30	1.18	12	0.19	8032.00	36191.00	50400	20230823	-15.58	37550	20240530	13.32	48500	-12.27	20240716	37550	13.32	20240530	50400	-15.58	20230823	37550	13.32	20240530	0.37	N	017800	5000	2122 억	10435063	N	N	244	N	N
28	20240726	140326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	250	2	0.59	2635968750	62198	57.61	42200	42650	42100	54800	29550	42200	42380.30	26.69	23189	43966	43082	42616	41732	41266	42850	41500	2122	12600	5000	32070	50	1	39092385	16595	5.29	1.17	12	0.16	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.37	N	017800	5000	2122 억	10435063	N	N	244	N	N
29	20240726	130325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	50	2	0.12	2073102300	48917	45.31	42200	42650	42100	54800	29550	42200	42380.02	26.69	17461	43966	43082	42616	41732	41266	42850	41500	2122	12600	5000	32070	50	1	39092385	16517	5.26	1.17	12	0.13	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.37	N	017800	5000	2122 억	10435063	N	N	244	N	N
30	20240726	120325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	200	2	0.47	1743368650	41117	38.08	42200	42650	42100	54800	29550	42200	42400.22	26.69	15182	43966	43082	42616	41732	41266	42850	41500	2122	12600	5000	32070	50	1	39092385	16575	5.28	1.17	12	0.11	8032.00	36191.00	50400	20230823	-15.87	37550	20240530	12.92	48500	-12.58	20240716	37550	12.92	20240530	50400	-15.87	20230823	37550	12.92	20240530	0.37	N	017800	5000	2122 억	10435063	N	N	244	N	N
31	20240726	110324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	50	2	0.12	1441391400	33980	31.47	42200	42650	42100	54800	29550	42200	42418.85	26.69	12081	43966	43082	42616	41732	41266	42850	41500	2122	12600	5000	32070	50	1	39092385	16517	5.26	1.17	12	0.09	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	48500	-12.89	20240716	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.37	N	017800	5000	2122 억	10435063	N	N	244	N	N
32	20240726	100326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	250	2	0.59	850854450	20033	18.55	42200	42650	42100	54800	29550	42200	42472.71	26.69	9292	43966	43082	42616	41732	41266	42850	41500	2122	12600	5000	32070	50	1	39092385	16595	5.29	1.17	12	0.05	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.37	N	017800	5000	2122 억	10435063	N	N	244	N	N
33	20240726	090324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	300	2	0.71	44605400	1056	0.98	42200	42550	42100	54800	29550	42200	42240.15	26.69	127	43966	43082	42616	41732	41266	42850	41500	2122	12600	5000	32070	50	1	39092385	16614	5.29	1.17	12	0.00	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	48500	-12.37	20240716	37550	13.18	20240530	50400	-15.67	20230823	37550	13.18	20240530	0.37	N	017800	5000	2122 억	10435063	N	N	244	N	N
34	20240725	160323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-750	5	-1.75	4564449600	107613	167.61	43350	43500	42150	55800	30100	42950	42416.01	26.69	20562	43883	43416	42983	42516	42083	43400	42500	2122	12850	5000	32640	50	1	39092385	16497	5.25	1.17	12	0.28	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	48500	-12.99	20240716	37550	12.38	20240530	50400	-16.27	20230823	37550	12.38	20240530	0.37	N	017800	5000	2122 억	10433003	N	N	244	N	N
35	20240725	150328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	-500	5	-1.16	4223958400	99555	155.06	43350	43500	42150	55800	30100	42950	42428.39	26.69	20769	43883	43416	42983	42516	42083	43400	42500	2122	12850	5000	32640	50	1	39092385	16595	5.29	1.17	12	0.25	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.37	N	017800	5000	2122 억	10433003	N	N	345	N	N
36	20240725	140326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	-650	5	-1.51	3504247700	82530	128.54	43350	43500	42150	55800	30100	42950	42460.28	26.69	13502	43883	43416	42983	42516	42083	43400	42500	2122	12850	5000	32640	50	1	39092385	16536	5.27	1.17	12	0.21	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	48500	-12.78	20240716	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.37	N	017800	5000	2122 억	10433003	N	N	345	N	N
37	20240725	130326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	-550	5	-1.28	3236716200	76226	118.72	43350	43500	42150	55800	30100	42950	42462.10	26.69	12183	43883	43416	42983	42516	42083	43400	42500	2122	12850	5000	32640	50	1	39092385	16575	5.28	1.17	12	0.19	8032.00	36191.00	50400	20230823	-15.87	37550	20240530	12.92	48500	-12.58	20240716	37550	12.92	20240530	50400	-15.87	20230823	37550	12.92	20240530	0.37	N	017800	5000	2122 억	10433003	N	N	345	N	N
38	20240725	120326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	-550	5	-1.28	2331003950	54815	85.37	43350	43500	42150	55800	30100	42950	42524.92	26.69	6932	43883	43416	42983	42516	42083	43400	42500	2122	12850	5000	32640	50	1	39092385	16575	5.28	1.17	12	0.14	8032.00	36191.00	50400	20230823	-15.87	37550	20240530	12.92	48500	-12.58	20240716	37550	12.92	20240530	50400	-15.87	20230823	37550	12.92	20240530	0.37	N	017800	5000	2122 억	10433003	N	N	345	N	N
39	20240725	110324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	-550	5	-1.28	1811938900	42572	66.31	43350	43500	42150	55800	30100	42950	42561.74	26.69	4171	43883	43416	42983	42516	42083	43400	42500	2122	12850	5000	32640	50	1	39092385	16575	5.28	1.17	12	0.11	8032.00	36191.00	50400	20230823	-15.87	37550	20240530	12.92	48500	-12.58	20240716	37550	12.92	20240530	50400	-15.87	20230823	37550	12.92	20240530	0.37	N	017800	5000	2122 억	10433003	N	N	345	N	N
40	20240725	100325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	-500	5	-1.16	1394914000	32758	51.02	43350	43500	42150	55800	30100	42950	42582.38	26.69	151	43883	43416	42983	42516	42083	43400	42500	2122	12850	5000	32640	50	1	39092385	16595	5.29	1.17	12	0.08	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	48500	-12.47	20240716	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.37	N	017800	5000	2122 억	10433003	N	N	345	N	N
41	20240725	090324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	100	2	0.23	183236900	4240	6.60	43350	43500	42950	55800	30100	42950	43216.31	26.69	1528	43883	43416	42983	42516	42083	43400	42500	2122	12850	5000	32640	50	1	39092385	16829	5.36	1.19	12	0.01	8032.00	36191.00	50400	20230823	-14.58	37550	20240530	14.65	48500	-11.24	20240716	37550	14.65	20240530	50400	-14.58	20230823	37550	14.65	20240530	0.37	N	017800	5000	2122 억	10433003	N	N	345	N	N
42	20240724	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42950	-300	5	-0.69	2717235100	63373	95.85	42950	43450	42550	56200	30300	43250	42876.77	26.72	-4617	44450	43850	43400	42800	42350	43625	42575	2122	12950	5000	32870	50	1	39092385	16790	5.35	1.19	12	0.16	8032.00	36191.00	50400	20230823	-14.78	37550	20240530	14.38	48500	-11.44	20240716	37550	14.38	20240530	50400	-14.78	20230823	37550	14.38	20240530	0.36	N	017800	5000	2122 억	10446252	N	N	345	N	N
43	20240724	150326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43150	-100	5	-0.23	2494978400	58208	88.04	42950	43450	42550	56200	30300	43250	42863.15	26.72	-4541	44450	43850	43400	42800	42350	43625	42575	2122	12950	5000	32870	50	1	39092385	16868	5.37	1.19	12	0.15	8032.00	36191.00	50400	20230823	-14.38	37550	20240530	14.91	48500	-11.03	20240716	37550	14.91	20240530	50400	-14.38	20230823	37550	14.91	20240530	0.36	N	017800	5000	2122 억	10446252	N	N	376	N	N
44	20240724	140327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42700	-550	5	-1.27	2050593650	47894	72.44	42950	43450	42550	56200	30300	43250	42815.25	26.72	-4707	44450	43850	43400	42800	42350	43625	42575	2122	12950	5000	32870	50	1	39092385	16692	5.32	1.18	12	0.12	8032.00	36191.00	50400	20230823	-15.28	37550	20240530	13.72	48500	-11.96	20240716	37550	13.72	20240530	50400	-15.28	20230823	37550	13.72	20240530	0.36	N	017800	5000	2122 억	10446252	N	N	376	N	N
45	20240724	130324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42750	-500	5	-1.16	1919621650	44825	67.80	42950	43450	42550	56200	30300	43250	42824.80	26.72	-4888	44450	43850	43400	42800	42350	43625	42575	2122	12950	5000	32870	50	1	39092385	16712	5.32	1.18	12	0.11	8032.00	36191.00	50400	20230823	-15.18	37550	20240530	13.85	48500	-11.86	20240716	37550	13.85	20240530	50400	-15.18	20230823	37550	13.85	20240530	0.36	N	017800	5000	2122 억	10446252	N	N	376	N	N
46	20240724	120327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	-650	5	-1.50	1738584950	40581	61.38	42950	43450	42600	56200	30300	43250	42842.34	26.72	-5181	44450	43850	43400	42800	42350	43625	42575	2122	12950	5000	32870	50	1	39092385	16653	5.30	1.18	12	0.10	8032.00	36191.00	50400	20230823	-15.48	37550	20240530	13.45	48500	-12.16	20240716	37550	13.45	20240530	50400	-15.48	20230823	37550	13.45	20240530	0.36	N	017800	5000	2122 억	10446252	N	N	376	N	N
47	20240724	110326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42750	-500	5	-1.16	1404148500	32744	49.53	42950	43450	42600	56200	30300	43250	42882.62	26.72	-5444	44450	43850	43400	42800	42350	43625	42575	2122	12950	5000	32870	50	1	39092385	16712	5.32	1.18	12	0.08	8032.00	36191.00	50400	20230823	-15.18	37550	20240530	13.85	48500	-11.86	20240716	37550	13.85	20240530	50400	-15.18	20230823	37550	13.85	20240530	0.36	N	017800	5000	2122 억	10446252	N	N	376	N	N
48	20240724	100325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42650	-600	5	-1.39	988995350	23023	34.82	42950	43450	42600	56200	30300	43250	42956.84	26.72	-4006	44450	43850	43400	42800	42350	43625	42575	2122	12950	5000	32870	50	1	39092385	16673	5.31	1.18	12	0.06	8032.00	36191.00	50400	20230823	-15.38	37550	20240530	13.58	48500	-12.06	20240716	37550	13.58	20240530	50400	-15.38	20230823	37550	13.58	20240530	0.36	N	017800	5000	2122 억	10446252	N	N	376	N	N
49	20240724	090325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42800	-450	5	-1.04	134923100	3146	4.76	42950	42950	42750	56200	30300	43250	42887.19	26.72	-253	44450	43850	43400	42800	42350	43625	42575	2122	12950	5000	32870	50	1	39092385	16732	5.33	1.18	12	0.01	8032.00	36191.00	50400	20230823	-15.08	37550	20240530	13.98	48500	-11.75	20240716	37550	13.98	20240530	50400	-15.08	20230823	37550	13.98	20240530	0.36	N	017800	5000	2122 억	10446252	N	N	376	N	N
50	20240723	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	-650	5	-1.48	2837304450	65243	33.44	43550	44000	42950	57000	30750	43900	43488.46	26.77	-7811	47333	45616	44533	42816	41733	45075	42275	2122	13100	5000	33360	50	1	39092385	16907	5.38	1.20	12	0.17	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	48500	-10.82	20240716	37550	15.18	20240530	50400	-14.19	20230823	37550	15.18	20240530	0.37	N	017800	5000	2122 억	10466944	N	N	376	N	N
51	20240723	150329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43450	-450	5	-1.03	2502734750	57522	29.49	43550	44000	42950	57000	30750	43900	43509.17	26.77	-8756	47333	45616	44533	42816	41733	45075	42275	2122	13100	5000	33360	50	1	39092385	16986	5.41	1.20	12	0.15	8032.00	36191.00	50400	20230823	-13.79	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	50400	-13.79	20230823	37550	15.71	20240530	0.37	N	017800	5000	2122 억	10466944	N	N	667	N	N
52	20240723	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43550	-350	5	-0.80	2208000750	50752	26.02	43550	44000	42950	57000	30750	43900	43505.69	26.77	-7764	47333	45616	44533	42816	41733	45075	42275	2122	13100	5000	33360	50	1	39092385	17025	5.42	1.20	12	0.13	8032.00	36191.00	50400	20230823	-13.59	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	50400	-13.59	20230823	37550	15.98	20240530	0.37	N	017800	5000	2122 억	10466944	N	N	667	N	N
53	20240723	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	-250	5	-0.57	1965954750	45196	23.17	43550	44000	42950	57000	30750	43900	43498.42	26.77	-6638	47333	45616	44533	42816	41733	45075	42275	2122	13100	5000	33360	50	1	39092385	17064	5.43	1.21	12	0.12	8032.00	36191.00	50400	20230823	-13.39	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	50400	-13.39	20230823	37550	16.25	20240530	0.37	N	017800	5000	2122 억	10466944	N	N	667	N	N
54	20240723	120324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	-250	5	-0.57	1659155250	38156	19.56	43550	44000	42950	57000	30750	43900	43483.47	26.77	-5031	47333	45616	44533	42816	41733	45075	42275	2122	13100	5000	33360	50	1	39092385	17064	5.43	1.21	12	0.10	8032.00	36191.00	50400	20230823	-13.39	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	50400	-13.39	20230823	37550	16.25	20240530	0.37	N	017800	5000	2122 억	10466944	N	N	667	N	N
55	20240723	110324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43650	-250	5	-0.57	1548232400	35619	18.26	43550	44000	42950	57000	30750	43900	43466.48	26.77	-4468	47333	45616	44533	42816	41733	45075	42275	2122	13100	5000	33360	50	1	39092385	17064	5.43	1.21	12	0.09	8032.00	36191.00	50400	20230823	-13.39	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	50400	-13.39	20230823	37550	16.25	20240530	0.37	N	017800	5000	2122 억	10466944	N	N	667	N	N
56	20240723	100322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43850	-50	5	-0.11	1246970750	28741	14.73	43550	43900	42950	57000	30750	43900	43386.48	26.77	-4395	47333	45616	44533	42816	41733	45075	42275	2122	13100	5000	33360	50	1	39092385	17142	5.46	1.21	12	0.07	8032.00	36191.00	50400	20230823	-13.00	37550	20240530	16.78	48500	-9.59	20240716	37550	16.78	20240530	50400	-13.00	20230823	37550	16.78	20240530	0.37	N	017800	5000	2122 억	10466944	N	N	667	N	N
57	20240723	090324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43300	-600	5	-1.37	204344350	4727	2.42	43550	43550	43000	57000	30750	43900	43229.18	26.77	-2522	47333	45616	44533	42816	41733	45075	42275	2122	13100	5000	33360	50	1	39092385	16927	5.39	1.20	12	0.01	8032.00	36191.00	50400	20230823	-14.09	37550	20240530	15.31	48500	-10.72	20240716	37550	15.31	20240530	50400	-14.09	20230823	37550	15.31	20240530	0.37	N	017800	5000	2122 억	10466944	N	N	667	N	N
58	20240722	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43900	-2100	5	-4.57	8609637600	194808	68.01	46200	46250	43450	59800	32200	46000	44195.77	26.82	31057	49833	47916	45483	43566	41133	48875	44525	2122	13800	5000	34960	50	1	39092385	17162	5.47	1.21	12	0.50	8032.00	36191.00	50400	20230823	-12.90	37550	20240530	16.91	48500	-9.48	20240716	37550	16.91	20240530	50400	-12.90	20230823	37550	16.91	20240530	0.36	N	017800	5000	2122 억	10484396	N	N	667	N	N
59	20240722	150323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44100	-1900	5	-4.13	8250008000	186632	65.15	46200	46250	43450	59800	32200	46000	44204.66	26.82	30604	49833	47916	45483	43566	41133	48875	44525	2122	13800	5000	34960	50	1	39092385	17240	5.49	1.22	12	0.48	8032.00	36191.00	50400	20230823	-12.50	37550	20240530	17.44	48500	-9.07	20240716	37550	17.44	20240530	50400	-12.50	20230823	37550	17.44	20240530	0.36	N	017800	5000	2122 억	10484396	N	N	570	N	N
60	20240722	140324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43900	-2100	5	-4.57	7633588750	172641	60.27	46200	46250	43450	59800	32200	46000	44216.53	26.82	31937	49833	47916	45483	43566	41133	48875	44525	2122	13800	5000	34960	50	1	39092385	17162	5.47	1.21	12	0.44	8032.00	36191.00	50400	20230823	-12.90	37550	20240530	16.91	48500	-9.48	20240716	37550	16.91	20240530	50400	-12.90	20230823	37550	16.91	20240530	0.36	N	017800	5000	2122 억	10484396	N	N	570	N	N
61	20240722	130321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43700	-2300	5	-5.00	7241739700	163710	57.15	46200	46250	43450	59800	32200	46000	44235.15	26.82	33009	49833	47916	45483	43566	41133	48875	44525	2122	13800	5000	34960	50	1	39092385	17083	5.44	1.21	12	0.42	8032.00	36191.00	50400	20230823	-13.29	37550	20240530	16.38	48500	-9.90	20240716	37550	16.38	20240530	50400	-13.29	20230823	37550	16.38	20240530	0.36	N	017800	5000	2122 억	10484396	N	N	570	N	N
62	20240722	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43600	-2400	5	-5.22	6525290750	147350	51.44	46200	46250	43450	59800	32200	46000	44284.27	26.82	36482	49833	47916	45483	43566	41133	48875	44525	2122	13800	5000	34960	50	1	39092385	17044	5.43	1.20	12	0.38	8032.00	36191.00	50400	20230823	-13.49	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	50400	-13.49	20230823	37550	16.11	20240530	0.36	N	017800	5000	2122 억	10484396	N	N	570	N	N
63	20240722	110323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43750	-2250	5	-4.89	6110836400	137849	48.12	46200	46250	43450	59800	32200	46000	44329.90	26.82	38437	49833	47916	45483	43566	41133	48875	44525	2122	13800	5000	34960	50	1	39092385	17103	5.45	1.21	12	0.35	8032.00	36191.00	50400	20230823	-13.19	37550	20240530	16.51	48500	-9.79	20240716	37550	16.51	20240530	50400	-13.19	20230823	37550	16.51	20240530	0.36	N	017800	5000	2122 억	10484396	N	N	570	N	N
64	20240722	100321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	-2050	5	-4.46	3362750600	75201	26.25	46200	46250	43800	59800	32200	46000	44716.80	26.82	18953	49833	47916	45483	43566	41133	48875	44525	2122	13800	5000	34960	50	1	39092385	17181	5.47	1.21	12	0.19	8032.00	36191.00	50400	20230823	-12.80	37550	20240530	17.04	48500	-9.38	20240716	37550	17.04	20240530	50400	-12.80	20230823	37550	17.04	20240530	0.36	N	017800	5000	2122 억	10484396	N	N	570	N	N
65	20240722	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45100	-900	5	-1.96	273507350	5963	2.08	46200	46250	45100	59800	32200	46000	45867.36	26.82	-1989	49833	47916	45483	43566	41133	48875	44525	2122	13800	5000	34960	50	1	39092385	17631	5.62	1.25	12	0.02	8032.00	36191.00	50400	20230823	-10.52	37550	20240530	20.11	48500	-7.01	20240716	37550	20.11	20240530	50400	-10.52	20230823	37550	20.11	20240530	0.36	N	017800	5000	2122 억	10484396	N	N	570	N	N
66	20240719	160317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46000	1750	2	3.95	12996765050	285184	130.50	44200	47400	43050	57500	31000	44250	45573.39	26.99	-4932	47783	46016	44933	43166	42083	45475	42625	2122	13250	5000	33630	50	1	39092385	17982	5.73	1.27	12	0.73	8032.00	36191.00	50400	20230823	-8.73	37550	20240530	22.50	48500	-5.15	20240716	37550	22.50	20240530	50400	-8.73	20230823	37550	22.50	20240530	0.37	N	017800	5000	2122 억	10551079	N	N	570	N	N
67	20240719	150318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45750	1500	2	3.39	10798997500	237589	108.72	44200	47400	43050	57500	31000	44250	45452.59	26.99	9908	47783	46016	44933	43166	42083	45475	42625	2122	13250	5000	33630	50	1	39092385	17885	5.70	1.26	12	0.61	8032.00	36191.00	50400	20230823	-9.23	37550	20240530	21.84	48500	-5.67	20240716	37550	21.84	20240530	50400	-9.23	20230823	37550	21.84	20240530	0.37	N	017800	5000	2122 억	10551079	N	N	494	N	N
68	20240719	140320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46050	1800	2	4.07	9507570850	209356	95.80	44200	47400	43050	57500	31000	44250	45413.59	26.99	6297	47783	46016	44933	43166	42083	45475	42625	2122	13250	5000	33630	50	1	39092385	18002	5.73	1.27	12	0.54	8032.00	36191.00	50400	20230823	-8.63	37550	20240530	22.64	48500	-5.05	20240716	37550	22.64	20240530	50400	-8.63	20230823	37550	22.64	20240530	0.37	N	017800	5000	2122 억	10551079	N	N	494	N	N
69	20240719	130316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47000	2750	2	6.21	7647776500	169164	77.41	44200	47400	43050	57500	31000	44250	45209.43	26.99	-310	47783	46016	44933	43166	42083	45475	42625	2122	13250	5000	33630	50	1	39092385	18373	5.85	1.30	12	0.43	8032.00	36191.00	50400	20230823	-6.75	37550	20240530	25.17	48500	-3.09	20240716	37550	25.17	20240530	50400	-6.75	20230823	37550	25.17	20240530	0.37	N	017800	5000	2122 억	10551079	N	N	494	N	N
70	20240719	120316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	100	2	0.23	3714364500	83732	38.31	44200	45450	43050	57500	31000	44250	44360.20	26.99	9499	47783	46016	44933	43166	42083	45475	42625	2122	13250	5000	33630	50	1	39092385	17337	5.52	1.23	12	0.21	8032.00	36191.00	50400	20230823	-12.00	37550	20240530	18.11	48500	-8.56	20240716	37550	18.11	20240530	50400	-12.00	20230823	37550	18.11	20240530	0.37	N	017800	5000	2122 억	10551079	N	N	494	N	N
71	20240719	110318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	0	3	0.00	3409908250	76850	35.17	44200	45450	43050	57500	31000	44250	44371.01	26.99	9048	47783	46016	44933	43166	42083	45475	42625	2122	13250	5000	33630	50	1	39092385	17298	5.51	1.22	12	0.20	8032.00	36191.00	50400	20230823	-12.20	37550	20240530	17.84	48500	-8.76	20240716	37550	17.84	20240530	50400	-12.20	20230823	37550	17.84	20240530	0.37	N	017800	5000	2122 억	10551079	N	N	494	N	N
72	20240719	100256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44700	450	2	1.02	2909970750	65574	30.01	44200	45450	43050	57500	31000	44250	44376.96	26.99	6880	47783	46016	44933	43166	42083	45475	42625	2122	13250	5000	33630	50	1	39092385	17474	5.57	1.24	12	0.17	8032.00	36191.00	50400	20230823	-11.31	37550	20240530	19.04	48500	-7.84	20240716	37550	19.04	20240530	50400	-11.31	20230823	37550	19.04	20240530	0.37	N	017800	5000	2122 억	10551079	N	N	494	N	N
73	20240719	090328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	-1000	5	-2.26	320440800	7343	3.36	44200	44200	43200	57500	31000	44250	43636.27	26.99	-348	47783	46016	44933	43166	42083	45475	42625	2122	13250	5000	33630	50	1	39092385	16907	5.38	1.20	12	0.02	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	48500	-10.82	20240716	37550	15.18	20240530	50400	-14.19	20230823	37550	15.18	20240530	0.37	N	017800	5000	2122 억	10551079	N	N	494	N	N
74	20240718	160313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	-2650	5	-5.65	9742583400	218143	157.61	46500	46700	43850	60900	32850	46900	44661.67	27.00	3202	49166	48032	47166	46032	45166	47600	45600	2122	14000	5000	35640	50	1	39092385	17298	5.51	1.22	12	0.56	8032.00	36191.00	50400	20230823	-12.20	37550	20240530	17.84	48500	-8.76	20240716	37550	17.84	20240530	50400	-12.20	20230823	37550	17.84	20240530	0.35	N	017800	5000	2122 억	10553645	N	N	494	N	N
75	20240718	150316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	-2550	5	-5.44	9137064900	204472	147.73	46500	46700	43850	60900	32850	46900	44686.14	27.00	5616	49166	48032	47166	46032	45166	47600	45600	2122	14000	5000	35640	50	1	39092385	17337	5.52	1.23	12	0.52	8032.00	36191.00	50400	20230823	-12.00	37550	20240530	18.11	48500	-8.56	20240716	37550	18.11	20240530	50400	-12.00	20230823	37550	18.11	20240530	0.35	N	017800	5000	2122 억	10553645	N	N	766	N	N
76	20240718	140314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44250	-2650	5	-5.65	8144914000	182073	131.55	46500	46700	43850	60900	32850	46900	44734.33	27.00	11011	49166	48032	47166	46032	45166	47600	45600	2122	14000	5000	35640	50	1	39092385	17298	5.51	1.22	12	0.47	8032.00	36191.00	50400	20230823	-12.20	37550	20240530	17.84	48500	-8.76	20240716	37550	17.84	20240530	50400	-12.20	20230823	37550	17.84	20240530	0.35	N	017800	5000	2122 억	10553645	N	N	766	N	N
77	20240718	130314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44200	-2700	5	-5.76	7519195050	167967	121.35	46500	46700	43850	60900	32850	46900	44765.91	27.00	11491	49166	48032	47166	46032	45166	47600	45600	2122	14000	5000	35640	50	1	39092385	17279	5.50	1.22	12	0.43	8032.00	36191.00	50400	20230823	-12.30	37550	20240530	17.71	48500	-8.87	20240716	37550	17.71	20240530	50400	-12.30	20230823	37550	17.71	20240530	0.35	N	017800	5000	2122 억	10553645	N	N	766	N	N
78	20240718	120314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44300	-2600	5	-5.54	6969581200	155588	112.41	46500	46700	43850	60900	32850	46900	44795.11	27.00	8360	49166	48032	47166	46032	45166	47600	45600	2122	14000	5000	35640	50	1	39092385	17318	5.52	1.22	12	0.40	8032.00	36191.00	50400	20230823	-12.10	37550	20240530	17.98	48500	-8.66	20240716	37550	17.98	20240530	50400	-12.10	20230823	37550	17.98	20240530	0.35	N	017800	5000	2122 억	10553645	N	N	766	N	N
79	20240718	110315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44150	-2750	5	-5.86	5656157900	125819	90.90	46500	46700	44000	60900	32850	46900	44954.72	27.00	3994	49166	48032	47166	46032	45166	47600	45600	2122	14000	5000	35640	50	1	39092385	17259	5.50	1.22	12	0.32	8032.00	36191.00	50400	20230823	-12.40	37550	20240530	17.58	48500	-8.97	20240716	37550	17.58	20240530	50400	-12.40	20230823	37550	17.58	20240530	0.35	N	017800	5000	2122 억	10553645	N	N	766	N	N
80	20240718	100316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45050	-1850	5	-3.94	3548711600	78388	56.63	46500	46700	44750	60900	32850	46900	45271.11	27.00	5442	49166	48032	47166	46032	45166	47600	45600	2122	14000	5000	35640	50	1	39092385	17611	5.61	1.24	12	0.20	8032.00	36191.00	50400	20230823	-10.62	37550	20240530	19.97	48500	-7.11	20240716	37550	19.97	20240530	50400	-10.62	20230823	37550	19.97	20240530	0.35	N	017800	5000	2122 억	10553645	N	N	766	N	N
81	20240718	090317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46100	-800	5	-1.71	354028750	7675	5.55	46500	46700	45550	60900	32850	46900	46127.52	27.00	971	49166	48032	47166	46032	45166	47600	45600	2122	14000	5000	35640	50	1	39092385	18022	5.74	1.27	12	0.02	8032.00	36191.00	50400	20230823	-8.53	37550	20240530	22.77	48500	-4.95	20240716	37550	22.77	20240530	50400	-8.53	20230823	37550	22.77	20240530	0.35	N	017800	5000	2122 억	10553645	N	N	766	N	N
82	20240717	160325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	46900	-1050	5	-2.19	6527149650	137303	26.69	47450	48300	46300	62300	33600	47950	47539.45	27.01	14197	51283	49616	46833	45166	42383	50450	46000	2122	14350	5000	36440	50	1	39092385	18334	5.84	1.30	12	0.35	8032.00	36191.00	50400	20230823	-6.94	37550	20240530	24.90	48500	-3.30	20240716	37550	24.90	20240530	50400	-6.94	20230823	37550	24.90	20240530	0.34	N	017800	5000	2122 억	10560711	N	N	766	N	N
83	20240717	150329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47050	-900	5	-1.88	6095752300	128124	24.90	47450	48300	46300	62300	33600	47950	47576.97	27.01	12318	51283	49616	46833	45166	42383	50450	46000	2122	14350	5000	36440	50	1	39092385	18393	5.86	1.30	12	0.33	8032.00	36191.00	50400	20230823	-6.65	37550	20240530	25.30	48500	-2.99	20240716	37550	25.30	20240530	50400	-6.65	20230823	37550	25.30	20240530	0.34	N	017800	5000	2122 억	10560711	N	N	361	N	N
84	20240717	140328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47400	-550	5	-1.15	5048278150	105866	20.58	47450	48300	47050	62300	33600	47950	47685.54	27.01	8891	51283	49616	46833	45166	42383	50450	46000	2122	14350	5000	36440	50	1	39092385	18530	5.90	1.31	12	0.27	8032.00	36191.00	50400	20230823	-5.95	37550	20240530	26.23	48500	-2.27	20240716	37550	26.23	20240530	50400	-5.95	20230823	37550	26.23	20240530	0.34	N	017800	5000	2122 억	10560711	N	N	361	N	N
85	20240717	130328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47700	-250	5	-0.52	4299458050	90114	17.51	47450	48300	47050	62300	33600	47950	47711.32	27.01	9345	51283	49616	46833	45166	42383	50450	46000	2122	14350	5000	36440	50	1	39092385	18647	5.94	1.32	12	0.23	8032.00	36191.00	50400	20230823	-5.36	37550	20240530	27.03	48500	-1.65	20240716	37550	27.03	20240530	50400	-5.36	20230823	37550	27.03	20240530	0.34	N	017800	5000	2122 억	10560711	N	N	361	N	N
86	20240717	120328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47700	-250	5	-0.52	3802769050	79662	15.48	47450	48300	47050	62300	33600	47950	47736.30	27.01	8716	51283	49616	46833	45166	42383	50450	46000	2122	14350	5000	36440	50	1	39092385	18647	5.94	1.32	12	0.20	8032.00	36191.00	50400	20230823	-5.36	37550	20240530	27.03	48500	-1.65	20240716	37550	27.03	20240530	50400	-5.36	20230823	37550	27.03	20240530	0.34	N	017800	5000	2122 억	10560711	N	N	361	N	N
87	20240717	110327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47600	-350	5	-0.73	3358966750	70345	13.67	47450	48300	47050	62300	33600	47950	47749.90	27.01	7948	51283	49616	46833	45166	42383	50450	46000	2122	14350	5000	36440	50	1	39092385	18608	5.93	1.32	12	0.18	8032.00	36191.00	50400	20230823	-5.56	37550	20240530	26.76	48500	-1.86	20240716	37550	26.76	20240530	50400	-5.56	20230823	37550	26.76	20240530	0.34	N	017800	5000	2122 억	10560711	N	N	361	N	N
88	20240717	100327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47700	-250	5	-0.52	2494851050	52170	10.14	47450	48300	47050	62300	33600	47950	47821.56	27.01	7808	51283	49616	46833	45166	42383	50450	46000	2122	14350	5000	36440	50	1	39092385	18647	5.94	1.32	12	0.13	8032.00	36191.00	50400	20230823	-5.36	37550	20240530	27.03	48500	-1.65	20240716	37550	27.03	20240530	50400	-5.36	20230823	37550	27.03	20240530	0.34	N	017800	5000	2122 억	10560711	N	N	361	N	N
89	20240717	090259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47450	-500	5	-1.04	349835950	7387	1.44	47450	47650	47050	62300	33600	47950	47358.25	27.01	-1827	51283	49616	46833	45166	42383	50450	46000	2122	14350	5000	36440	50	1	39092385	18549	5.91	1.31	12	0.02	8032.00	36191.00	50400	20230823	-5.85	37550	20240530	26.36	48500	-2.16	20240716	37550	26.36	20240530	50400	-5.85	20230823	37550	26.36	20240530	0.34	N	017800	5000	2122 억	10560711	N	N	361	N	N
90	20240716	160328	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47950	4000	2	9.10	24409583550	512687	370.66	44850	48500	44050	57100	30800	43950	47610.62	26.80	103341	46083	45016	44383	43316	42683	44700	43000	2122	13150	5000	33400	50	1	39092385	18745	5.97	1.32	12	1.31	8032.00	36191.00	50400	20230823	-4.86	37550	20240530	27.70	48500	-1.13	20240716	37550	27.70	20240530	50400	-4.86	20230823	37550	27.70	20240530	0.34	N	017800	5000	2122 억	10476359	N	N	361	N	N
91	20240716	150331	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47750	3800	2	8.65	23344486500	490462	354.60	44850	48500	44050	57100	30800	43950	47596.93	26.80	99780	46083	45016	44383	43316	42683	44700	43000	2122	13150	5000	33400	50	1	39092385	18667	5.94	1.32	12	1.25	8032.00	36191.00	50400	20230823	-5.26	37550	20240530	27.16	48500	-1.55	20240716	37550	27.16	20240530	50400	-5.26	20230823	37550	27.16	20240530	0.34	N	017800	5000	2122 억	10476359	N	N	1061	N	N
92	20240716	140330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	48000	4050	2	9.22	21371929100	449206	324.77	44850	48500	44050	57100	30800	43950	47577.12	26.80	93445	46083	45016	44383	43316	42683	44700	43000	2122	13150	5000	33400	50	1	39092385	18764	5.98	1.33	12	1.15	8032.00	36191.00	50400	20230823	-4.76	37550	20240530	27.83	48500	-1.03	20240716	37550	27.83	20240530	50400	-4.76	20230823	37550	27.83	20240530	0.34	N	017800	5000	2122 억	10476359	N	N	1061	N	N
93	20240716	130330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	48150	4200	2	9.56	19541107550	411090	297.21	44850	48500	44050	57100	30800	43950	47534.86	26.80	92490	46083	45016	44383	43316	42683	44700	43000	2122	13150	5000	33400	50	1	39092385	18823	5.99	1.33	12	1.05	8032.00	36191.00	50400	20230823	-4.46	37550	20240530	28.23	48500	-0.72	20240716	37550	28.23	20240530	50400	-4.46	20230823	37550	28.23	20240530	0.34	N	017800	5000	2122 억	10476359	N	N	1061	N	N
94	20240716	120329	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	48000	4050	2	9.22	18092374850	381028	275.48	44850	48500	44050	57100	30800	43950	47483.06	26.80	84655	46083	45016	44383	43316	42683	44700	43000	2122	13150	5000	33400	50	1	39092385	18764	5.98	1.33	12	0.97	8032.00	36191.00	50400	20230823	-4.76	37550	20240530	27.83	48500	-1.03	20240716	37550	27.83	20240530	50400	-4.76	20230823	37550	27.83	20240530	0.34	N	017800	5000	2122 억	10476359	N	N	1061	N	N
95	20240716	110330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	48000	4050	2	9.22	15405409550	325187	235.10	44850	48500	44050	57100	30800	43950	47374.00	26.80	65791	46083	45016	44383	43316	42683	44700	43000	2122	13150	5000	33400	50	1	39092385	18764	5.98	1.33	12	0.83	8032.00	36191.00	50400	20230823	-4.76	37550	20240530	27.83	48500	-1.03	20240716	37550	27.83	20240530	50400	-4.76	20230823	37550	27.83	20240530	0.34	N	017800	5000	2122 억	10476359	N	N	1061	N	N
96	20240716	100330	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	47900	3950	2	8.99	9116513350	194423	140.56	44850	48250	44050	57100	30800	43950	46890.10	26.80	41811	46083	45016	44383	43316	42683	44700	43000	2122	13150	5000	33400	50	1	39092385	18725	5.96	1.32	12	0.50	8032.00	36191.00	50400	20230823	-4.96	37550	20240530	27.56	48250	-0.73	20240716	37550	27.56	20240530	50400	-4.96	20230823	37550	27.56	20240530	0.34	N	017800	5000	2122 억	10476359	N	N	1061	N	N
97	20240716	090327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44850	900	2	2.05	189225600	4238	3.06	44850	44900	44050	57100	30800	43950	44649.74	26.80	-1356	46083	45016	44383	43316	42683	44700	43000	2122	13150	5000	33400	50	1	39092385	17533	5.58	1.24	12	0.01	8032.00	36191.00	50400	20230823	-11.01	37550	20240530	19.44	47500	-5.58	20240625	37550	19.44	20240530	50400	-11.01	20230823	37550	19.44	20240530	0.34	N	017800	5000	2122 억	10476359	N	N	1061	N	N
98	20240715	160324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43950	900	2	2.09	6150354050	137909	154.78	44200	45450	43750	55900	30150	43050	44597.22	26.48	23133	44483	43766	42933	42216	41383	44125	42575	2122	12850	5000	32710	50	1	39092385	17181	5.47	1.21	12	0.35	8032.00	36191.00	50400	20230823	-12.80	37550	20240530	17.04	47500	-7.47	20240625	37550	17.04	20240530	50400	-12.80	20230823	37550	17.04	20240530	0.34	N	017800	5000	2122 억	10353425	N	N	1061	N	N
99	20240715	150326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44050	1000	2	2.32	5733259400	128427	144.14	44200	45450	43750	55900	30150	43050	44642.18	26.48	24008	44483	43766	42933	42216	41383	44125	42575	2122	12850	5000	32710	50	1	39092385	17220	5.48	1.22	12	0.33	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	0.34	N	017800	5000	2122 억	10353425	N	N	443	N	N
100	20240715	140326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44350	1300	2	3.02	5222967700	116892	131.19	44200	45450	43750	55900	30150	43050	44682.01	26.48	19026	44483	43766	42933	42216	41383	44125	42575	2122	12850	5000	32710	50	1	39092385	17337	5.52	1.23	12	0.30	8032.00	36191.00	50400	20230823	-12.00	37550	20240530	18.11	47500	-6.63	20240625	37550	18.11	20240530	50400	-12.00	20230823	37550	18.11	20240530	0.34	N	017800	5000	2122 억	10353425	N	N	443	N	N
101	20240715	130326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	1350	2	3.14	4711354900	105392	118.29	44200	45450	43750	55900	30150	43050	44703.17	26.48	22936	44483	43766	42933	42216	41383	44125	42575	2122	12850	5000	32710	50	1	39092385	17357	5.53	1.23	12	0.27	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	0.34	N	017800	5000	2122 억	10353425	N	N	443	N	N
102	20240715	120326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44400	1350	2	3.14	4404989950	98484	110.53	44200	45450	43750	55900	30150	43050	44727.99	26.48	23250	44483	43766	42933	42216	41383	44125	42575	2122	12850	5000	32710	50	1	39092385	17357	5.53	1.23	12	0.25	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	0.34	N	017800	5000	2122 억	10353425	N	N	443	N	N
103	20240715	110326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44850	1800	2	4.18	4057299050	90684	101.78	44200	45450	43750	55900	30150	43050	44741.09	26.48	23078	44483	43766	42933	42216	41383	44125	42575	2122	12850	5000	32710	50	1	39092385	17533	5.58	1.24	12	0.23	8032.00	36191.00	50400	20230823	-11.01	37550	20240530	19.44	47500	-5.58	20240625	37550	19.44	20240530	50400	-11.01	20230823	37550	19.44	20240530	0.34	N	017800	5000	2122 억	10353425	N	N	443	N	N
104	20240715	100327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	45200	2150	2	4.99	3011217950	67401	75.65	44200	45450	43750	55900	30150	43050	44676.19	26.48	20295	44483	43766	42933	42216	41383	44125	42575	2122	12850	5000	32710	50	1	39092385	17670	5.63	1.25	12	0.17	8032.00	36191.00	50400	20230823	-10.32	37550	20240530	20.37	47500	-4.84	20240625	37550	20.37	20240530	50400	-10.32	20230823	37550	20.37	20240530	0.34	N	017800	5000	2122 억	10353425	N	N	443	N	N
105	20240715	090326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	44550	1500	2	3.48	560569200	12627	14.17	44200	44950	43750	55900	30150	43050	44394.59	26.48	944	44483	43766	42933	42216	41383	44125	42575	2122	12850	5000	32710	50	1	39092385	17416	5.55	1.23	12	0.03	8032.00	36191.00	50400	20230823	-11.61	37550	20240530	18.64	47500	-6.21	20240625	37550	18.64	20240530	50400	-11.61	20230823	37550	18.64	20240530	0.34	N	017800	5000	2122 억	10353425	N	N	443	N	N
106	20240712	160323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43050	1450	2	3.49	3822555950	88885	118.15	42200	43650	42100	54000	29150	41600	43005.66	26.43	21566	43266	42432	42016	41182	40766	42225	40975	2122	12400	5000	31610	50	1	39092385	16829	5.36	1.19	12	0.23	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	0.34	N	017800	5000	2122 억	10330227	N	N	384	N	N
107	20240712	150325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	1300	2	3.12	3449916650	80203	106.61	42200	43650	42100	54000	29150	41600	43014.91	26.43	20912	43266	42432	42016	41182	40766	42225	40975	2122	12400	5000	31610	50	1	39092385	16771	5.34	1.19	12	0.21	8032.00	36191.00	50400	20230823	-14.88	37550	20240530	14.25	47500	-9.68	20240625	37550	14.25	20240530	50400	-14.88	20230823	37550	14.25	20240530	0.34	N	017800	5000	2122 억	10330227	N	N	82	N	N
108	20240712	140327	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	1400	2	3.37	2992339350	69540	92.44	42200	43650	42100	54000	29150	41600	43030.60	26.43	20390	43266	42432	42016	41182	40766	42225	40975	2122	12400	5000	31610	50	1	39092385	16810	5.35	1.19	12	0.18	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	47500	-9.47	20240625	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.34	N	017800	5000	2122 억	10330227	N	N	82	N	N
109	20240712	130325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	1400	2	3.37	2762409500	64187	85.32	42200	43650	42100	54000	29150	41600	43037.03	26.43	20718	43266	42432	42016	41182	40766	42225	40975	2122	12400	5000	31610	50	1	39092385	16810	5.35	1.19	12	0.16	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	47500	-9.47	20240625	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.34	N	017800	5000	2122 억	10330227	N	N	82	N	N
110	20240712	120325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43100	1500	2	3.61	2473575650	57477	76.40	42200	43650	42100	54000	29150	41600	43036.07	26.43	19341	43266	42432	42016	41182	40766	42225	40975	2122	12400	5000	31610	50	1	39092385	16849	5.37	1.19	12	0.15	8032.00	36191.00	50400	20230823	-14.48	37550	20240530	14.78	47500	-9.26	20240625	37550	14.78	20240530	50400	-14.48	20230823	37550	14.78	20240530	0.34	N	017800	5000	2122 억	10330227	N	N	82	N	N
111	20240712	110324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43100	1500	2	3.61	2335822150	54277	72.15	42200	43650	42100	54000	29150	41600	43035.37	26.43	19708	43266	42432	42016	41182	40766	42225	40975	2122	12400	5000	31610	50	1	39092385	16849	5.37	1.19	12	0.14	8032.00	36191.00	50400	20230823	-14.48	37550	20240530	14.78	47500	-9.26	20240625	37550	14.78	20240530	50400	-14.48	20230823	37550	14.78	20240530	0.34	N	017800	5000	2122 억	10330227	N	N	82	N	N
112	20240712	100326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43150	1550	2	3.73	1323450300	30912	41.09	42200	43250	42100	54000	29150	41600	42813.72	26.43	11835	43266	42432	42016	41182	40766	42225	40975	2122	12400	5000	31610	50	1	39092385	16868	5.37	1.19	12	0.08	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	0.34	N	017800	5000	2122 억	10330227	N	N	82	N	N
113	20240712	090324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	850	2	2.04	152516950	3588	4.77	42200	42700	42100	54000	29150	41600	42509.03	26.43	588	43266	42432	42016	41182	40766	42225	40975	2122	12400	5000	31610	50	1	39092385	16595	5.29	1.17	12	0.01	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	47500	-10.63	20240625	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.34	N	017800	5000	2122 억	10330227	N	N	82	N	N
114	20240711	160322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-700	5	-1.65	3154156250	75192	305.55	42850	42850	41600	54900	29650	42300	41948.03	26.40	1900	43266	42782	42416	41932	41566	43025	42175	2122	12600	5000	32140	50	1	39092385	16262	5.18	1.15	12	0.19	8032.00	36191.00	50400	20230823	-17.46	37550	20240530	10.79	47500	-12.42	20240625	37550	10.79	20240530	50400	-17.46	20230823	37550	10.79	20240530	0.34	N	017800	5000	2122 억	10320344	N	N	82	N	N
115	20240711	150326	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-300	5	-0.71	2000180250	47484	192.95	42850	42850	41850	54900	29650	42300	42123.25	26.40	-2738	43266	42782	42416	41932	41566	43025	42175	2122	12600	5000	32140	50	1	39092385	16419	5.23	1.16	12	0.12	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	47500	-11.58	20240625	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.34	N	017800	5000	2122 억	10320344	N	N	505	N	N
116	20240711	140325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	-250	5	-0.59	1639043600	38926	158.18	42850	42850	41850	54900	29650	42300	42106.65	26.40	-1650	43266	42782	42416	41932	41566	43025	42175	2122	12600	5000	32140	50	1	39092385	16438	5.24	1.16	12	0.10	8032.00	36191.00	50400	20230823	-16.57	37550	20240530	11.98	47500	-11.47	20240625	37550	11.98	20240530	50400	-16.57	20230823	37550	11.98	20240530	0.34	N	017800	5000	2122 억	10320344	N	N	505	N	N
117	20240711	130324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	-250	5	-0.59	1335052850	31688	128.77	42850	42850	41850	54900	29650	42300	42131.18	26.40	-1699	43266	42782	42416	41932	41566	43025	42175	2122	12600	5000	32140	50	1	39092385	16438	5.24	1.16	12	0.08	8032.00	36191.00	50400	20230823	-16.57	37550	20240530	11.98	47500	-11.47	20240625	37550	11.98	20240530	50400	-16.57	20230823	37550	11.98	20240530	0.34	N	017800	5000	2122 억	10320344	N	N	505	N	N
118	20240711	120325	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	-400	5	-0.95	1058429250	25113	102.05	42850	42850	41850	54900	29650	42300	42146.67	26.40	-2394	43266	42782	42416	41932	41566	43025	42175	2122	12600	5000	32140	50	1	39092385	16380	5.22	1.16	12	0.06	8032.00	36191.00	50400	20230823	-16.87	37550	20240530	11.58	47500	-11.79	20240625	37550	11.58	20240530	50400	-16.87	20230823	37550	11.58	20240530	0.34	N	017800	5000	2122 억	10320344	N	N	505	N	N
119	20240711	110324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	-350	5	-0.83	745089500	17641	71.69	42850	42850	41950	54900	29650	42300	42236.24	26.40	-2033	43266	42782	42416	41932	41566	43025	42175	2122	12600	5000	32140	50	1	39092385	16399	5.22	1.16	12	0.05	8032.00	36191.00	50400	20230823	-16.77	37550	20240530	11.72	47500	-11.68	20240625	37550	11.72	20240530	50400	-16.77	20230823	37550	11.72	20240530	0.34	N	017800	5000	2122 억	10320344	N	N	505	N	N
120	20240711	100323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	0	3	0.00	336565750	7940	32.26	42850	42850	42200	54900	29650	42300	42388.63	26.40	-589	43266	42782	42416	41932	41566	43025	42175	2122	12600	5000	32140	50	1	39092385	16536	5.27	1.17	12	0.02	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	47500	-10.95	20240625	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.34	N	017800	5000	2122 억	10320344	N	N	505	N	N
121	20240711	090322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-50	5	-0.12	31745250	747	3.04	42850	42850	42200	54900	29650	42300	42496.99	26.40	-45	43266	42782	42416	41932	41566	43025	42175	2122	12600	5000	32140	50	1	39092385	16517	5.26	1.17	12	0.00	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.34	N	017800	5000	2122 억	10320344	N	N	505	N	N
122	20240710	160323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	50	2	0.12	1041709800	24587	138.21	42200	42900	42050	54900	29600	42250	42368.35	26.41	-6023	42983	42616	42283	41916	41583	42450	41750	2122	12650	5000	32110	50	1	39092385	16536	5.27	1.17	12	0.06	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	47500	-10.95	20240625	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.34	N	017800	5000	2122 억	10324854	N	N	505	N	N
123	20240710	150324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	50	2	0.12	901188650	21269	119.56	42200	42900	42050	54900	29600	42250	42371.00	26.41	-3664	42983	42616	42283	41916	41583	42450	41750	2122	12650	5000	32110	50	1	39092385	16536	5.27	1.17	12	0.05	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	47500	-10.95	20240625	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.34	N	017800	5000	2122 억	10324854	N	N	274	N	N
124	20240710	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	200	2	0.47	709159550	16743	94.11	42200	42900	42050	54900	29600	42250	42355.59	26.41	-1377	42983	42616	42283	41916	41583	42450	41750	2122	12650	5000	32110	50	1	39092385	16595	5.29	1.17	12	0.04	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	47500	-10.63	20240625	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.34	N	017800	5000	2122 억	10324854	N	N	274	N	N
125	20240710	130323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	200	2	0.47	642144500	15164	85.24	42200	42900	42050	54900	29600	42250	42346.65	26.41	-1136	42983	42616	42283	41916	41583	42450	41750	2122	12650	5000	32110	50	1	39092385	16595	5.29	1.17	12	0.04	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	47500	-10.63	20240625	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.34	N	017800	5000	2122 억	10324854	N	N	274	N	N
126	20240710	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-50	5	-0.12	548944550	12964	72.87	42200	42900	42050	54900	29600	42250	42343.77	26.41	-1468	42983	42616	42283	41916	41583	42450	41750	2122	12650	5000	32110	50	1	39092385	16497	5.25	1.17	12	0.03	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	47500	-11.16	20240625	37550	12.38	20240530	50400	-16.27	20230823	37550	12.38	20240530	0.34	N	017800	5000	2122 억	10324854	N	N	274	N	N
127	20240710	110324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	0	3	0.00	463290900	10934	61.46	42200	42900	42050	54900	29600	42250	42371.60	26.41	-1258	42983	42616	42283	41916	41583	42450	41750	2122	12650	5000	32110	50	1	39092385	16517	5.26	1.17	12	0.03	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.34	N	017800	5000	2122 억	10324854	N	N	274	N	N
128	20240710	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-50	5	-0.12	385780950	9097	51.14	42200	42900	42050	54900	29600	42250	42407.51	26.41	-957	42983	42616	42283	41916	41583	42450	41750	2122	12650	5000	32110	50	1	39092385	16497	5.25	1.17	12	0.02	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	47500	-11.16	20240625	37550	12.38	20240530	50400	-16.27	20230823	37550	12.38	20240530	0.34	N	017800	5000	2122 억	10324854	N	N	274	N	N
129	20240710	090322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	-50	5	-0.12	57654050	1368	7.69	42200	42250	42050	54900	29600	42250	42144.70	26.41	-881	42983	42616	42283	41916	41583	42450	41750	2122	12650	5000	32110	50	1	39092385	16497	5.25	1.17	12	0.00	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	47500	-11.16	20240625	37550	12.38	20240530	50400	-16.27	20230823	37550	12.38	20240530	0.34	N	017800	5000	2122 억	10324854	N	N	274	N	N
130	20240709	160322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	200	2	0.48	749910550	17788	82.53	42450	42650	41950	54600	29450	42050	42158.22	26.42	-2261	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16517	5.26	1.17	12	0.05	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.34	N	017800	5000	2122 억	10327587	N	N	274	N	N
131	20240709	150322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	300	2	0.71	635303300	15078	69.96	42450	42650	41950	54600	29450	42050	42134.45	26.42	-1407	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16556	5.27	1.17	12	0.04	8032.00	36191.00	50400	20230823	-15.97	37550	20240530	12.78	47500	-10.84	20240625	37550	12.78	20240530	50400	-15.97	20230823	37550	12.78	20240530	0.34	N	017800	5000	2122 억	10327587	N	N	525	N	N
132	20240709	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	50	2	0.12	495520800	11768	54.60	42450	42650	41950	54600	29450	42050	42107.48	26.42	-1248	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16458	5.24	1.16	12	0.03	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	47500	-11.37	20240625	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.34	N	017800	5000	2122 억	10327587	N	N	525	N	N
133	20240709	130323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	0	3	0.00	400818800	9515	44.15	42450	42650	41950	54600	29450	42050	42124.94	26.42	-1545	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16438	5.24	1.16	12	0.02	8032.00	36191.00	50400	20230823	-16.57	37550	20240530	11.98	47500	-11.47	20240625	37550	11.98	20240530	50400	-16.57	20230823	37550	11.98	20240530	0.34	N	017800	5000	2122 억	10327587	N	N	525	N	N
134	20240709	120324	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-50	5	-0.12	303678650	7207	33.44	42450	42650	41950	54600	29450	42050	42136.62	26.42	-1643	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16419	5.23	1.16	12	0.02	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	47500	-11.58	20240625	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.34	N	017800	5000	2122 억	10327587	N	N	525	N	N
135	20240709	110323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-50	5	-0.12	281186100	6672	30.96	42450	42650	41950	54600	29450	42050	42144.20	26.42	-1699	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16419	5.23	1.16	12	0.02	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	47500	-11.58	20240625	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.34	N	017800	5000	2122 억	10327587	N	N	525	N	N
136	20240709	100323	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	150	2	0.36	109798650	2595	12.04	42450	42650	42050	54600	29450	42050	42311.62	26.42	-366	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16497	5.25	1.17	12	0.01	8032.00	36191.00	50400	20230823	-16.27	37550	20240530	12.38	47500	-11.16	20240625	37550	12.38	20240530	50400	-16.27	20230823	37550	12.38	20240530	0.34	N	017800	5000	2122 억	10327587	N	N	525	N	N
137	20240709	090322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	450	2	1.07	30969950	729	3.38	42450	42650	42100	54600	29450	42050	42482.78	26.42	271	42883	42466	42033	41616	41183	42675	41825	2122	12550	5000	31950	50	1	39092385	16614	5.29	1.17	12	0.00	8032.00	36191.00	50400	20230823	-15.67	37550	20240530	13.18	47500	-10.53	20240625	37550	13.18	20240530	50400	-15.67	20230823	37550	13.18	20240530	0.34	N	017800	5000	2122 억	10327587	N	N	525	N	N
138	20240708	160320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	-200	5	-0.47	906419200	21550	38.48	41700	42450	41600	54900	29600	42250	42061.22	26.41	260	43250	42750	42350	41850	41450	42550	41650	2122	12650	5000	32110	50	1	39092385	16438	5.24	1.16	12	0.06	8032.00	36191.00	50400	20230823	-16.57	37550	20240530	11.98	47500	-11.47	20240625	37550	11.98	20240530	50400	-16.57	20230823	37550	11.98	20240530	0.34	N	017800	5000	2122 억	10324024	N	N	525	N	N
139	20240708	150321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	100	2	0.24	677538050	16115	28.77	41700	42450	41600	54900	29600	42250	42043.94	26.41	-534	43250	42750	42350	41850	41450	42550	41650	2122	12650	5000	32110	50	1	39092385	16556	5.27	1.17	12	0.04	8032.00	36191.00	50400	20230823	-15.97	37550	20240530	12.78	47500	-10.84	20240625	37550	12.78	20240530	50400	-15.97	20230823	37550	12.78	20240530	0.34	N	017800	5000	2122 억	10324024	N	N	4206	N	N
140	20240708	140322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-100	5	-0.24	573553500	13655	24.38	41700	42450	41600	54900	29600	42250	42003.19	26.41	-175	43250	42750	42350	41850	41450	42550	41650	2122	12650	5000	32110	50	1	39092385	16477	5.25	1.16	12	0.03	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	47500	-11.26	20240625	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.34	N	017800	5000	2122 억	10324024	N	N	4206	N	N
141	20240708	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-100	5	-0.24	545115100	12980	23.18	41700	42450	41600	54900	29600	42250	41996.54	26.41	153	43250	42750	42350	41850	41450	42550	41650	2122	12650	5000	32110	50	1	39092385	16477	5.25	1.16	12	0.03	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	47500	-11.26	20240625	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.34	N	017800	5000	2122 억	10324024	N	N	4206	N	N
142	20240708	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	0	3	0.00	439608800	10478	18.71	41700	42450	41600	54900	29600	42250	41955.41	26.41	318	43250	42750	42350	41850	41450	42550	41650	2122	12650	5000	32110	50	1	39092385	16517	5.26	1.17	12	0.03	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.34	N	017800	5000	2122 억	10324024	N	N	4206	N	N
143	20240708	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-100	5	-0.24	352898200	8419	15.03	41700	42450	41600	54900	29600	42250	41916.88	26.41	414	43250	42750	42350	41850	41450	42550	41650	2122	12650	5000	32110	50	1	39092385	16477	5.25	1.16	12	0.02	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	47500	-11.26	20240625	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.34	N	017800	5000	2122 억	10324024	N	N	4206	N	N
144	20240708	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-250	5	-0.59	280476400	6697	11.96	41700	42450	41600	54900	29600	42250	41880.90	26.41	-356	43250	42750	42350	41850	41450	42550	41650	2122	12650	5000	32110	50	1	39092385	16419	5.23	1.16	12	0.02	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	47500	-11.58	20240625	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.34	N	017800	5000	2122 억	10324024	N	N	4206	N	N
145	20240708	090321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-100	5	-0.24	95023400	2275	4.06	41700	42450	41600	54900	29600	42250	41768.53	26.41	-1205	43250	42750	42350	41850	41450	42550	41650	2122	12650	5000	32110	50	1	39092385	16477	5.25	1.16	12	0.01	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	47500	-11.26	20240625	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.34	N	017800	5000	2122 억	10324024	N	N	4206	N	N
146	20240705	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-100	5	-0.24	2375978500	56007	130.46	42500	42850	41950	55000	29650	42350	42423.26	26.43	3178	43150	42750	42000	41600	40850	42950	41800	2122	12650	5000	32180	50	1	39092385	16517	5.26	1.17	12	0.14	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.35	N	017800	5000	2122 억	10332847	N	N	4206	N	N
147	20240705	150321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	-50	5	-0.12	2272294950	53556	124.75	42500	42850	41950	55000	29650	42350	42428.39	26.43	2875	43150	42750	42000	41600	40850	42950	41800	2122	12650	5000	32180	50	1	39092385	16536	5.27	1.17	12	0.14	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	47500	-10.95	20240625	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.35	N	017800	5000	2122 억	10332847	N	N	227	N	N
148	20240705	140321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	-200	5	-0.47	1893567150	44574	103.83	42500	42850	41950	55000	29650	42350	42481.43	26.43	2175	43150	42750	42000	41600	40850	42950	41800	2122	12650	5000	32180	50	1	39092385	16477	5.25	1.16	12	0.11	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	47500	-11.26	20240625	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.35	N	017800	5000	2122 억	10332847	N	N	227	N	N
149	20240705	130319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	0	3	0.00	1529532150	35983	83.82	42500	42850	41950	55000	29650	42350	42507.08	26.43	2311	43150	42750	42000	41600	40850	42950	41800	2122	12650	5000	32180	50	1	39092385	16556	5.27	1.17	12	0.09	8032.00	36191.00	50400	20230823	-15.97	37550	20240530	12.78	47500	-10.84	20240625	37550	12.78	20240530	50400	-15.97	20230823	37550	12.78	20240530	0.35	N	017800	5000	2122 억	10332847	N	N	227	N	N
150	20240705	120320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-100	5	-0.24	1154014500	27101	63.13	42500	42850	41950	55000	29650	42350	42581.99	26.43	2917	43150	42750	42000	41600	40850	42950	41800	2122	12650	5000	32180	50	1	39092385	16517	5.26	1.17	12	0.07	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.35	N	017800	5000	2122 억	10332847	N	N	227	N	N
151	20240705	110319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42700	350	2	0.83	700177600	16450	38.32	42500	42850	41950	55000	29650	42350	42563.99	26.43	2631	43150	42750	42000	41600	40850	42950	41800	2122	12650	5000	32180	50	1	39092385	16692	5.32	1.18	12	0.04	8032.00	36191.00	50400	20230823	-15.28	37550	20240530	13.72	47500	-10.11	20240625	37550	13.72	20240530	50400	-15.28	20230823	37550	13.72	20240530	0.35	N	017800	5000	2122 억	10332847	N	N	227	N	N
152	20240705	100319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	100	2	0.24	396165650	9330	21.73	42500	42800	41950	55000	29650	42350	42461.48	26.43	1792	43150	42750	42000	41600	40850	42950	41800	2122	12650	5000	32180	50	1	39092385	16595	5.29	1.17	12	0.02	8032.00	36191.00	50400	20230823	-15.77	37550	20240530	13.05	47500	-10.63	20240625	37550	13.05	20240530	50400	-15.77	20230823	37550	13.05	20240530	0.35	N	017800	5000	2122 억	10332847	N	N	227	N	N
153	20240705	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	0	3	0.00	29866850	705	1.64	42500	42500	41950	55000	29650	42350	42364.33	26.43	60	43150	42750	42000	41600	40850	42950	41800	2122	12650	5000	32180	50	1	39092385	16556	5.27	1.17	12	0.00	8032.00	36191.00	50400	20230823	-15.97	37550	20240530	12.78	47500	-10.84	20240625	37550	12.78	20240530	50400	-15.97	20230823	37550	12.78	20240530	0.35	N	017800	5000	2122 억	10332847	N	N	227	N	N
154	20240704	160318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	900	2	2.17	1799963150	42903	72.56	41400	42400	41250	53800	29050	41450	41954.39	26.45	3910	42616	42032	41616	41032	40616	41825	40825	2122	12350	5000	31500	50	1	39092385	16556	5.27	1.17	12	0.11	8032.00	36191.00	50400	20230823	-15.97	37550	20240530	12.78	47500	-10.84	20240625	37550	12.78	20240530	50400	-15.97	20230823	37550	12.78	20240530	0.35	N	017800	5000	2122 억	10339836	N	N	227	N	N
155	20240704	150320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	600	2	1.45	1567230500	37394	63.25	41400	42400	41250	53800	29050	41450	41911.46	26.45	3129	42616	42032	41616	41032	40616	41825	40825	2122	12350	5000	31500	50	1	39092385	16438	5.24	1.16	12	0.10	8032.00	36191.00	50400	20230823	-16.57	37550	20240530	11.98	47500	-11.47	20240625	37550	11.98	20240530	50400	-16.57	20230823	37550	11.98	20240530	0.35	N	017800	5000	2122 억	10339836	N	N	88	N	N
156	20240704	140319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	450	2	1.09	1316167600	31423	53.15	41400	42400	41250	53800	29050	41450	41885.68	26.45	2754	42616	42032	41616	41032	40616	41825	40825	2122	12350	5000	31500	50	1	39092385	16380	5.22	1.16	12	0.08	8032.00	36191.00	50400	20230823	-16.87	37550	20240530	11.58	47500	-11.79	20240625	37550	11.58	20240530	50400	-16.87	20230823	37550	11.58	20240530	0.35	N	017800	5000	2122 억	10339836	N	N	88	N	N
157	20240704	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	800	2	1.93	1059253550	25325	42.83	41400	42350	41250	53800	29050	41450	41826.61	26.45	1439	42616	42032	41616	41032	40616	41825	40825	2122	12350	5000	31500	50	1	39092385	16517	5.26	1.17	12	0.06	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.35	N	017800	5000	2122 억	10339836	N	N	88	N	N
158	20240704	120319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	700	2	1.69	910019100	21792	36.86	41400	42200	41250	53800	29050	41450	41759.52	26.45	710	42616	42032	41616	41032	40616	41825	40825	2122	12350	5000	31500	50	1	39092385	16477	5.25	1.16	12	0.06	8032.00	36191.00	50400	20230823	-16.37	37550	20240530	12.25	47500	-11.26	20240625	37550	12.25	20240530	50400	-16.37	20230823	37550	12.25	20240530	0.35	N	017800	5000	2122 억	10339836	N	N	88	N	N
159	20240704	110319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	650	2	1.57	799646200	19168	32.42	41400	42150	41250	53800	29050	41450	41717.96	26.45	184	42616	42032	41616	41032	40616	41825	40825	2122	12350	5000	31500	50	1	39092385	16458	5.24	1.16	12	0.05	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	47500	-11.37	20240625	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.35	N	017800	5000	2122 억	10339836	N	N	88	N	N
160	20240704	100319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	150	2	0.36	617550650	14824	25.07	41400	41900	41250	53800	29050	41450	41659.04	26.45	-226	42616	42032	41616	41032	40616	41825	40825	2122	12350	5000	31500	50	1	39092385	16262	5.18	1.15	12	0.04	8032.00	36191.00	50400	20230823	-17.46	37550	20240530	10.79	47500	-12.42	20240625	37550	10.79	20240530	50400	-17.46	20230823	37550	10.79	20240530	0.35	N	017800	5000	2122 억	10339836	N	N	88	N	N
161	20240704	090319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	-150	5	-0.36	10677000	258	0.44	41400	41450	41300	53800	29050	41450	41379.92	26.45	48	42616	42032	41616	41032	40616	41825	40825	2122	12350	5000	31500	50	1	39092385	16145	5.14	1.14	12	0.00	8032.00	36191.00	50400	20230823	-18.06	37550	20240530	9.99	47500	-13.05	20240625	37550	9.99	20240530	50400	-18.06	20230823	37550	9.99	20240530	0.35	N	017800	5000	2122 억	10339836	N	N	88	N	N
162	20240703	160317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41450	-500	5	-1.19	2454289850	59102	117.39	41900	42200	41200	54500	29400	41950	41526.36	26.45	-2294	43483	42716	42233	41466	40983	42475	41225	2122	12550	5000	31880	50	1	39092385	16204	5.16	1.15	12	0.15	8032.00	36191.00	50400	20230823	-17.76	37550	20240530	10.39	47500	-12.74	20240625	37550	10.39	20240530	50400	-17.76	20230823	37550	10.39	20240530	0.35	N	017800	5000	2122 억	10338651	N	N	88	N	N
163	20240703	150318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41500	-450	5	-1.07	2343237600	56422	112.07	41900	42200	41200	54500	29400	41950	41530.57	26.45	-2984	43483	42716	42233	41466	40983	42475	41225	2122	12550	5000	31880	50	1	39092385	16223	5.17	1.15	12	0.14	8032.00	36191.00	50400	20230823	-17.66	37550	20240530	10.52	47500	-12.63	20240625	37550	10.52	20240530	50400	-17.66	20230823	37550	10.52	20240530	0.35	N	017800	5000	2122 억	10338651	N	N	1528	N	N
164	20240703	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	-550	5	-1.31	1714963300	41252	81.94	41900	42200	41200	54500	29400	41950	41572.85	26.45	-6692	43483	42716	42233	41466	40983	42475	41225	2122	12550	5000	31880	50	1	39092385	16184	5.15	1.14	12	0.11	8032.00	36191.00	50400	20230823	-17.86	37550	20240530	10.25	47500	-12.84	20240625	37550	10.25	20240530	50400	-17.86	20230823	37550	10.25	20240530	0.35	N	017800	5000	2122 억	10338651	N	N	1528	N	N
165	20240703	130318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	-550	5	-1.31	1435566550	34490	68.51	41900	42200	41200	54500	29400	41950	41622.69	26.45	-5138	43483	42716	42233	41466	40983	42475	41225	2122	12550	5000	31880	50	1	39092385	16184	5.15	1.14	12	0.09	8032.00	36191.00	50400	20230823	-17.86	37550	20240530	10.25	47500	-12.84	20240625	37550	10.25	20240530	50400	-17.86	20230823	37550	10.25	20240530	0.35	N	017800	5000	2122 억	10338651	N	N	1528	N	N
166	20240703	120318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	-650	5	-1.55	1118334850	26812	53.26	41900	42200	41300	54500	29400	41950	41710.24	26.45	-5293	43483	42716	42233	41466	40983	42475	41225	2122	12550	5000	31880	50	1	39092385	16145	5.14	1.14	12	0.07	8032.00	36191.00	50400	20230823	-18.06	37550	20240530	9.99	47500	-13.05	20240625	37550	9.99	20240530	50400	-18.06	20230823	37550	9.99	20240530	0.35	N	017800	5000	2122 억	10338651	N	N	1528	N	N
167	20240703	110319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	-300	5	-0.72	833986200	19953	39.63	41900	42200	41450	54500	29400	41950	41797.53	26.45	-5698	43483	42716	42233	41466	40983	42475	41225	2122	12550	5000	31880	50	1	39092385	16282	5.19	1.15	12	0.05	8032.00	36191.00	50400	20230823	-17.36	37550	20240530	10.92	47500	-12.32	20240625	37550	10.92	20240530	50400	-17.36	20230823	37550	10.92	20240530	0.35	N	017800	5000	2122 억	10338651	N	N	1528	N	N
168	20240703	100319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	150	2	0.36	305740250	7295	14.49	41900	42200	41750	54500	29400	41950	41910.93	26.45	-620	43483	42716	42233	41466	40983	42475	41225	2122	12550	5000	31880	50	1	39092385	16458	5.24	1.16	12	0.02	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	47500	-11.37	20240625	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.35	N	017800	5000	2122 억	10338651	N	N	1528	N	N
169	20240703	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	-50	5	-0.12	62766100	1498	2.98	41900	41950	41750	54500	29400	41950	41899.93	26.45	-63	43483	42716	42233	41466	40983	42475	41225	2122	12550	5000	31880	50	1	39092385	16380	5.22	1.16	12	0.00	8032.00	36191.00	50400	20230823	-16.87	37550	20240530	11.58	47500	-11.79	20240625	37550	11.58	20240530	50400	-16.87	20230823	37550	11.58	20240530	0.35	N	017800	5000	2122 억	10338651	N	N	1528	N	N
170	20240702	160317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41950	-1050	5	-2.44	2118616950	50325	74.52	42500	43000	41750	55900	30100	43000	42098.95	26.45	-5929	45466	44232	42916	41682	40366	43575	41025	2122	12900	5000	32680	50	1	39092385	16399	5.22	1.16	12	0.13	8032.00	36191.00	50400	20230823	-16.77	37550	20240530	11.72	47500	-11.68	20240625	37550	11.72	20240530	50400	-16.77	20230823	37550	11.72	20240530	0.36	N	017800	5000	2122 억	10338994	N	N	1528	N	N
171	20240702	150317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42100	-900	5	-2.09	1881559450	44676	66.16	42500	43000	41750	55900	30100	43000	42115.67	26.45	-4697	45466	44232	42916	41682	40366	43575	41025	2122	12900	5000	32680	50	1	39092385	16458	5.24	1.16	12	0.11	8032.00	36191.00	50400	20230823	-16.47	37550	20240530	12.12	47500	-11.37	20240625	37550	12.12	20240530	50400	-16.47	20230823	37550	12.12	20240530	0.36	N	017800	5000	2122 억	10338994	N	N	24	N	N
172	20240702	140317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	-950	5	-2.21	1365414150	32357	47.92	42500	43000	41850	55900	30100	43000	42198.42	26.45	102	45466	44232	42916	41682	40366	43575	41025	2122	12900	5000	32680	50	1	39092385	16438	5.24	1.16	12	0.08	8032.00	36191.00	50400	20230823	-16.57	37550	20240530	11.98	47500	-11.47	20240625	37550	11.98	20240530	50400	-16.57	20230823	37550	11.98	20240530	0.36	N	017800	5000	2122 억	10338994	N	N	24	N	N
173	20240702	130317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	-1000	5	-2.33	1127353350	26685	39.52	42500	43000	41900	55900	30100	43000	42246.71	26.45	27	45466	44232	42916	41682	40366	43575	41025	2122	12900	5000	32680	50	1	39092385	16419	5.23	1.16	12	0.07	8032.00	36191.00	50400	20230823	-16.67	37550	20240530	11.85	47500	-11.58	20240625	37550	11.85	20240530	50400	-16.67	20230823	37550	11.85	20240530	0.36	N	017800	5000	2122 억	10338994	N	N	24	N	N
174	20240702	120318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	-600	5	-1.40	1002270900	23716	35.12	42500	43000	41900	55900	30100	43000	42261.38	26.45	717	45466	44232	42916	41682	40366	43575	41025	2122	12900	5000	32680	50	1	39092385	16575	5.28	1.17	12	0.06	8032.00	36191.00	50400	20230823	-15.87	37550	20240530	12.92	47500	-10.74	20240625	37550	12.92	20240530	50400	-15.87	20230823	37550	12.92	20240530	0.36	N	017800	5000	2122 억	10338994	N	N	24	N	N
175	20240702	110317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	-700	5	-1.63	907330650	21470	31.79	42500	43000	41900	55900	30100	43000	42260.39	26.45	763	45466	44232	42916	41682	40366	43575	41025	2122	12900	5000	32680	50	1	39092385	16536	5.27	1.17	12	0.05	8032.00	36191.00	50400	20230823	-16.07	37550	20240530	12.65	47500	-10.95	20240625	37550	12.65	20240530	50400	-16.07	20230823	37550	12.65	20240530	0.36	N	017800	5000	2122 억	10338994	N	N	24	N	N
176	20240702	100317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-750	5	-1.74	776556600	18389	27.23	42500	43000	41900	55900	30100	43000	42229.41	26.45	1261	45466	44232	42916	41682	40366	43575	41025	2122	12900	5000	32680	50	1	39092385	16517	5.26	1.17	12	0.05	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.36	N	017800	5000	2122 억	10338994	N	N	24	N	N
177	20240702	090318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	-750	5	-1.74	112949450	2675	3.96	42500	42600	41900	55900	30100	43000	42224.09	26.45	-789	45466	44232	42916	41682	40366	43575	41025	2122	12900	5000	32680	50	1	39092385	16517	5.26	1.17	12	0.01	8032.00	36191.00	50400	20230823	-16.17	37550	20240530	12.52	47500	-11.05	20240625	37550	12.52	20240530	50400	-16.17	20230823	37550	12.52	20240530	0.36	N	017800	5000	2122 억	10338994	N	N	24	N	N
178	20240701	160317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-1250	5	-2.82	2902891400	67524	87.23	43950	44150	41600	57500	31000	44250	42990.51	26.45	-8919	46283	45266	44083	43066	41883	45775	43575	2122	13250	5000	33630	50	1	39092385	16810	5.35	1.19	12	0.17	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	47500	-9.47	20240625	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.35	N	017800	5000	2122 억	10341632	N	N	24	N	N
179	20240701	150318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42800	-1450	5	-3.28	2572758500	59813	77.27	43950	44150	41600	57500	31000	44250	43013.37	26.45	-9866	46283	45266	44083	43066	41883	45775	43575	2122	13250	5000	33630	50	1	39092385	16732	5.33	1.18	12	0.15	8032.00	36191.00	50400	20230823	-15.08	37550	20240530	13.98	47500	-9.89	20240625	37550	13.98	20240530	50400	-15.08	20230823	37550	13.98	20240530	0.35	N	017800	5000	2122 억	10341632	N	N	103	N	N
180	20240701	140316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43250	-1000	5	-2.26	1967575650	45674	59.00	43950	44150	41600	57500	31000	44250	43078.68	26.45	-7202	46283	45266	44083	43066	41883	45775	43575	2122	13250	5000	33630	50	1	39092385	16907	5.38	1.20	12	0.12	8032.00	36191.00	50400	20230823	-14.19	37550	20240530	15.18	47500	-8.95	20240625	37550	15.18	20240530	50400	-14.19	20230823	37550	15.18	20240530	0.35	N	017800	5000	2122 억	10341632	N	N	103	N	N
181	20240701	130317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42850	-1400	5	-3.16	1591207350	36963	47.75	43950	44150	41600	57500	31000	44250	43048.65	26.45	-6406	46283	45266	44083	43066	41883	45775	43575	2122	13250	5000	33630	50	1	39092385	16751	5.33	1.18	12	0.09	8032.00	36191.00	50400	20230823	-14.98	37550	20240530	14.11	47500	-9.79	20240625	37550	14.11	20240530	50400	-14.98	20230823	37550	14.11	20240530	0.35	N	017800	5000	2122 억	10341632	N	N	103	N	N
182	20240701	120317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43000	-1250	5	-2.82	1341302100	31139	40.23	43950	44150	41600	57500	31000	44250	43074.67	26.45	-2746	46283	45266	44083	43066	41883	45775	43575	2122	13250	5000	33630	50	1	39092385	16810	5.35	1.19	12	0.08	8032.00	36191.00	50400	20230823	-14.68	37550	20240530	14.51	47500	-9.47	20240625	37550	14.51	20240530	50400	-14.68	20230823	37550	14.51	20240530	0.35	N	017800	5000	2122 억	10341632	N	N	103	N	N
183	20240701	110317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	-1350	5	-3.05	1213764450	28176	36.40	43950	44150	41600	57500	31000	44250	43077.95	26.45	-1660	46283	45266	44083	43066	41883	45775	43575	2122	13250	5000	33630	50	1	39092385	16771	5.34	1.19	12	0.07	8032.00	36191.00	50400	20230823	-14.88	37550	20240530	14.25	47500	-9.68	20240625	37550	14.25	20240530	50400	-14.88	20230823	37550	14.25	20240530	0.35	N	017800	5000	2122 억	10341632	N	N	103	N	N
184	20240701	100316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43150	-1100	5	-2.49	944950100	21925	28.32	43950	44150	41600	57500	31000	44250	43099.21	26.45	-873	46283	45266	44083	43066	41883	45775	43575	2122	13250	5000	33630	50	1	39092385	16868	5.37	1.19	12	0.06	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	0.35	N	017800	5000	2122 억	10341632	N	N	103	N	N
185	20240701	090316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	43500	-750	5	-1.69	244934350	5581	7.21	43950	44150	43500	57500	31000	44250	43887.18	26.45	774	46283	45266	44083	43066	41883	45775	43575	2122	13250	5000	33630	50	1	39092385	17005	5.42	1.20	12	0.01	8032.00	36191.00	50400	20230823	-13.69	37550	20240530	15.85	47500	-8.42	20240625	37550	15.85	20240530	50400	-13.69	20230823	37550	15.85	20240530	0.35	N	017800	5000	2122 억	10341632	N	N	103	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History