KissMeData/034020/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160431	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20800	200	2	0.97	483014189750	22946474	167.11	20550	21750	20400	26750	14450	20600	21049.94	21.46	603772	21400	21000	20600	20200	19800	20800	20000	32028	6150	5000	15650	50	1	640561146	133237	239.08	1.87	12	3.58	87.00	11114.00	22000	20240528	-5.45	13350	20231031	55.81	22000	-5.45	20240528	14300	45.45	20240125	22000	-5.45	20240528	13350	55.81	20231031	1.60	N	034020	5000	32028 억	137432857	N	N	31481	N	N
3	20240531	150430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20950	350	2	1.70	441336358100	20948019	152.55	20550	21750	20400	26750	14450	20600	21068.32	21.46	680628	21400	21000	20600	20200	19800	20800	20000	32028	6150	5000	15650	50	1	640561146	134198	240.80	1.89	12	3.27	87.00	11114.00	22000	20240528	-4.77	13350	20231031	56.93	22000	-4.77	20240528	14300	46.50	20240125	22000	-4.77	20240528	13350	56.93	20231031	1.60	N	034020	5000	32028 억	137432857	N	N	29533	N	N
4	20240531	140430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21200	600	2	2.91	376090469150	17829865	129.84	20550	21750	20400	26750	14450	20600	21093.48	21.46	1047721	21400	21000	20600	20200	19800	20800	20000	32028	6150	5000	15650	50	1	640561146	135799	243.68	1.91	12	2.78	87.00	11114.00	22000	20240528	-3.64	13350	20231031	58.80	22000	-3.64	20240528	14300	48.25	20240125	22000	-3.64	20240528	13350	58.80	20231031	1.60	N	034020	5000	32028 억	137432857	N	N	29533	N	N
5	20240531	130432	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21250	650	2	3.16	327646673300	15559637	113.31	20550	21750	20400	26750	14450	20600	21057.68	21.46	1076339	21400	21000	20600	20200	19800	20800	20000	32028	6150	5000	15650	50	1	640561146	136119	244.25	1.91	12	2.43	87.00	11114.00	22000	20240528	-3.41	13350	20231031	59.18	22000	-3.41	20240528	14300	48.60	20240125	22000	-3.41	20240528	13350	59.18	20231031	1.60	N	034020	5000	32028 억	137432857	N	N	29533	N	N
6	20240531	120433	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21100	500	2	2.43	177622856450	8559208	62.33	20550	21150	20400	26750	14450	20600	20752.38	21.46	507443	21400	21000	20600	20200	19800	20800	20000	32028	6150	5000	15650	50	1	640561146	135158	242.53	1.90	12	1.34	87.00	11114.00	22000	20240528	-4.09	13350	20231031	58.05	22000	-4.09	20240528	14300	47.55	20240125	22000	-4.09	20240528	13350	58.05	20231031	1.60	N	034020	5000	32028 억	137432857	N	N	29533	N	N
7	20240531	110432	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20750	150	2	0.73	136070498750	6569790	47.84	20550	21150	20400	26750	14450	20600	20711.66	21.46	191495	21400	21000	20600	20200	19800	20800	20000	32028	6150	5000	15650	50	1	640561146	132916	238.51	1.87	12	1.03	87.00	11114.00	22000	20240528	-5.68	13350	20231031	55.43	22000	-5.68	20240528	14300	45.10	20240125	22000	-5.68	20240528	13350	55.43	20231031	1.60	N	034020	5000	32028 억	137432857	N	N	29533	N	N
8	20240531	100433	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20550	-50	5	-0.24	106143797550	5114579	37.25	20550	21150	20400	26750	14450	20600	20753.39	21.46	-133531	21400	21000	20600	20200	19800	20800	20000	32028	6150	5000	15650	50	1	640561146	131635	236.21	1.85	12	0.80	87.00	11114.00	22000	20240528	-6.59	13350	20231031	53.93	22000	-6.59	20240528	14300	43.71	20240125	22000	-6.59	20240528	13350	53.93	20231031	1.60	N	034020	5000	32028 억	137432857	N	N	29533	N	N
9	20240531	090430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20450	-150	5	-0.73	12849896900	623759	4.54	20550	20800	20400	26750	14450	20600	20600.75	21.46	16084	21400	21000	20600	20200	19800	20800	20000	32028	6150	5000	15650	50	1	640561146	130995	235.06	1.84	12	0.10	87.00	11114.00	22000	20240528	-7.05	13350	20231031	53.18	22000	-7.05	20240528	14300	43.01	20240125	22000	-7.05	20240528	13350	53.18	20231031	1.60	N	034020	5000	32028 억	137432857	N	N	29533	N	N
10	20240530	160428	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20600	-350	5	-1.67	279056052150	13571398	56.24	20700	21000	20200	27200	14700	20950	20561.79	21.45	-62868	22616	21782	21166	20332	19716	21475	20025	32028	6250	5000	15920	50	1	640561146	131956	236.78	1.85	12	2.12	87.00	11114.00	22000	20240528	-6.36	13350	20231031	54.31	22000	-6.36	20240528	14300	44.06	20240125	22000	-6.36	20240528	13350	54.31	20231031	1.48	N	034020	5000	32028 억	137415009	N	N	29533	N	N
11	20240530	150429	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20700	-250	5	-1.19	259240402650	12609492	52.25	20700	21000	20200	27200	14700	20950	20558.90	21.45	-131300	22616	21782	21166	20332	19716	21475	20025	32028	6250	5000	15920	50	1	640561146	132596	237.93	1.86	12	1.97	87.00	11114.00	22000	20240528	-5.91	13350	20231031	55.06	22000	-5.91	20240528	14300	44.76	20240125	22000	-5.91	20240528	13350	55.06	20231031	1.48	N	034020	5000	32028 억	137415009	N	N	8464	N	N
12	20240530	140429	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20500	-450	5	-2.15	227870898050	11090567	45.96	20700	21000	20200	27200	14700	20950	20546.08	21.45	-103396	22616	21782	21166	20332	19716	21475	20025	32028	6250	5000	15920	50	1	640561146	131315	235.63	1.84	12	1.73	87.00	11114.00	22000	20240528	-6.82	13350	20231031	53.56	22000	-6.82	20240528	14300	43.36	20240125	22000	-6.82	20240528	13350	53.56	20231031	1.48	N	034020	5000	32028 억	137415009	N	N	8464	N	N
13	20240530	130430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20550	-400	5	-1.91	200241735000	9735549	40.34	20700	21000	20200	27200	14700	20950	20567.78	21.45	-67369	22616	21782	21166	20332	19716	21475	20025	32028	6250	5000	15920	50	1	640561146	131635	236.21	1.85	12	1.52	87.00	11114.00	22000	20240528	-6.59	13350	20231031	53.93	22000	-6.59	20240528	14300	43.71	20240125	22000	-6.59	20240528	13350	53.93	20231031	1.48	N	034020	5000	32028 억	137415009	N	N	8464	N	N
14	20240530	120429	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20550	-400	5	-1.91	186917683050	9087390	37.66	20700	21000	20200	27200	14700	20950	20568.57	21.45	-22315	22616	21782	21166	20332	19716	21475	20025	32028	6250	5000	15920	50	1	640561146	131635	236.21	1.85	12	1.42	87.00	11114.00	22000	20240528	-6.59	13350	20231031	53.93	22000	-6.59	20240528	14300	43.71	20240125	22000	-6.59	20240528	13350	53.93	20231031	1.48	N	034020	5000	32028 억	137415009	N	N	8464	N	N
15	20240530	110429	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20550	-400	5	-1.91	159753631300	7763930	32.17	20700	21000	20200	27200	14700	20950	20576.00	21.45	35798	22616	21782	21166	20332	19716	21475	20025	32028	6250	5000	15920	50	1	640561146	131635	236.21	1.85	12	1.21	87.00	11114.00	22000	20240528	-6.59	13350	20231031	53.93	22000	-6.59	20240528	14300	43.71	20240125	22000	-6.59	20240528	13350	53.93	20231031	1.48	N	034020	5000	32028 억	137415009	N	N	8464	N	N
16	20240530	100430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20500	-450	5	-2.15	119157876100	5796088	24.02	20700	21000	20200	27200	14700	20950	20557.78	21.45	257328	22616	21782	21166	20332	19716	21475	20025	32028	6250	5000	15920	50	1	640561146	131315	235.63	1.84	12	0.90	87.00	11114.00	22000	20240528	-6.82	13350	20231031	53.56	22000	-6.82	20240528	14300	43.36	20240125	22000	-6.82	20240528	13350	53.56	20231031	1.48	N	034020	5000	32028 억	137415009	N	N	8464	N	N
17	20240530	090430	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	20850	-100	5	-0.48	23492454000	1128123	4.67	20700	21000	20650	27200	14700	20950	20823.47	21.45	84563	22616	21782	21166	20332	19716	21475	20025	32028	6250	5000	15920	50	1	640561146	133557	239.66	1.88	12	0.18	87.00	11114.00	22000	20240528	-5.23	13350	20231031	56.18	22000	-5.23	20240528	14300	45.80	20240125	22000	-5.23	20240528	13350	56.18	20231031	1.48	N	034020	5000	32028 억	137415009	N	N	8464	N	N
18	20240529	160426	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	20950	-850	5	-3.90	507661403200	23891489	59.06	21500	22000	20550	28300	15300	21800	21240.04	21.41	-26408	22900	22350	21450	20900	20000	21900	20450	32028	6500	5000	16560	50	1	640561146	134198	240.80	1.89	12	3.73	87.00	11114.00	22000	20240528	-4.77	13350	20231031	56.93	22000	0.00	20240528	14300	46.50	20240125	22000	-4.77	20240528	13350	56.93	20231031	1.32	N	034020	5000	32028 억	137160199	N	N	8464	N	N
19	20240529	150426	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	20900	-900	5	-4.13	483610239700	22739658	56.22	21500	22000	20550	28300	15300	21800	21257.89	21.41	-270892	22900	22350	21450	20900	20000	21900	20450	32028	6500	5000	16560	50	1	640561146	133877	240.23	1.88	12	3.55	87.00	11114.00	22000	20240528	-5.00	13350	20231031	56.55	22000	0.00	20240528	14300	46.15	20240125	22000	-5.00	20240528	13350	56.55	20231031	1.32	N	034020	5000	32028 억	137160199	N	N	8917	N	N
20	20240529	140427	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21100	-700	5	-3.21	445965402500	20945211	51.78	21500	22000	20550	28300	15300	21800	21282.28	21.41	-190584	22900	22350	21450	20900	20000	21900	20450	32028	6500	5000	16560	50	1	640561146	135158	242.53	1.90	12	3.27	87.00	11114.00	22000	20240528	-4.09	13350	20231031	58.05	22000	0.00	20240528	14300	47.55	20240125	22000	-4.09	20240528	13350	58.05	20231031	1.32	N	034020	5000	32028 억	137160199	N	N	8917	N	N
21	20240529	130426	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21050	-750	5	-3.44	404524721350	18985908	46.94	21500	22000	20550	28300	15300	21800	21296.14	21.41	-441277	22900	22350	21450	20900	20000	21900	20450	32028	6500	5000	16560	50	1	640561146	134838	241.95	1.89	12	2.96	87.00	11114.00	22000	20240528	-4.32	13350	20231031	57.68	22000	0.00	20240528	14300	47.20	20240125	22000	-4.32	20240528	13350	57.68	20231031	1.32	N	034020	5000	32028 억	137160199	N	N	8917	N	N
22	20240529	120429	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	20800	-1000	5	-4.59	375078771300	17576686	43.45	21500	22000	20550	28300	15300	21800	21329.03	21.41	-472007	22900	22350	21450	20900	20000	21900	20450	32028	6500	5000	16560	50	1	640561146	133237	239.08	1.87	12	2.74	87.00	11114.00	22000	20240528	-5.45	13350	20231031	55.81	22000	0.00	20240528	14300	45.45	20240125	22000	-5.45	20240528	13350	55.81	20231031	1.32	N	034020	5000	32028 억	137160199	N	N	8917	N	N
23	20240529	110426	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21100	-700	5	-3.21	294045227400	13688247	33.84	21500	22000	20900	28300	15300	21800	21472.17	21.41	-400059	22900	22350	21450	20900	20000	21900	20450	32028	6500	5000	16560	50	1	640561146	135158	242.53	1.90	12	2.14	87.00	11114.00	22000	20240528	-4.09	13350	20231031	58.05	22000	0.00	20240528	14300	47.55	20240125	22000	-4.09	20240528	13350	58.05	20231031	1.32	N	034020	5000	32028 억	137160199	N	N	8917	N	N
24	20240529	100425	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21100	-700	5	-3.21	211129790250	9787009	24.19	21500	22000	21050	28300	15300	21800	21562.93	21.41	-572414	22900	22350	21450	20900	20000	21900	20450	32028	6500	5000	16560	50	1	640561146	135158	242.53	1.90	12	1.53	87.00	11114.00	22000	20240528	-4.09	13350	20231031	58.05	22000	0.00	20240528	14300	47.55	20240125	22000	-4.09	20240528	13350	58.05	20231031	1.32	N	034020	5000	32028 억	137160199	N	N	8917	N	N
25	20240529	090422	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	21500	-300	5	-1.38	54319685950	2518368	6.23	21500	21850	21300	28300	15300	21800	21526.74	21.41	-199811	22900	22350	21450	20900	20000	21900	20450	32028	6500	5000	16560	50	1	640561146	137721	247.13	1.93	12	0.39	87.00	11114.00	22000	20240528	-2.27	13350	20231031	61.05	22000	-2.27	20240528	14300	50.35	20240125	22000	-2.27	20240528	13350	61.05	20231031	1.32	N	034020	5000	32028 억	137160199	N	N	8917	N	N
26	20240528	160423	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21800	500	2	2.35	854840799150	39831393	57.41	21900	22000	20550	27650	14950	21300	21461.13	21.00	1458223	22966	22132	20916	20082	18866	22550	20500	32028	6350	5000	16180	50	1	640561146	139642	250.57	1.96	12	6.22	87.00	11114.00	22000	20240528	-0.91	13350	20231031	63.30	22000	-0.91	20240528	14300	52.45	20240125	22000	-0.91	20240528	13350	63.30	20231031	1.32	N	034020	5000	32028 억	134531346	N	N	8917	N	N
27	20240528	150425	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21850	550	2	2.58	818072518050	38143691	54.98	21900	22000	20550	27650	14950	21300	21447.13	21.00	1041265	22966	22132	20916	20082	18866	22550	20500	32028	6350	5000	16180	50	1	640561146	139963	251.15	1.97	12	5.95	87.00	11114.00	22000	20240528	-0.68	13350	20231031	63.67	22000	-0.68	20240528	14300	52.80	20240125	22000	-0.68	20240528	13350	63.67	20231031	1.32	N	034020	5000	32028 억	134531346	N	N	23050	N	N
28	20240528	140425	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21650	350	2	1.64	728642062050	34041190	49.07	21900	22000	20550	27650	14950	21300	21404.72	21.00	461652	22966	22132	20916	20082	18866	22550	20500	32028	6350	5000	16180	50	1	640561146	138681	248.85	1.95	12	5.31	87.00	11114.00	22000	20240528	-1.59	13350	20231031	62.17	22000	-1.59	20240528	14300	51.40	20240125	22000	-1.59	20240528	13350	62.17	20231031	1.32	N	034020	5000	32028 억	134531346	N	N	23050	N	N
29	20240528	130424	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21400	100	2	0.47	626833524350	29341594	42.29	21900	22000	20550	27650	14950	21300	21363.31	21.00	-8068	22966	22132	20916	20082	18866	22550	20500	32028	6350	5000	16180	50	1	640561146	137080	245.98	1.93	12	4.58	87.00	11114.00	22000	20240528	-2.73	13350	20231031	60.30	22000	-2.73	20240528	14300	49.65	20240125	22000	-2.73	20240528	13350	60.30	20231031	1.32	N	034020	5000	32028 억	134531346	N	N	23050	N	N
30	20240528	120424	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21450	150	2	0.70	583557231100	27324460	39.39	21900	22000	20550	27650	14950	21300	21356.59	21.00	-461051	22966	22132	20916	20082	18866	22550	20500	32028	6350	5000	16180	50	1	640561146	137400	246.55	1.93	12	4.27	87.00	11114.00	22000	20240528	-2.50	13350	20231031	60.67	22000	-2.50	20240528	14300	50.00	20240125	22000	-2.50	20240528	13350	60.67	20231031	1.32	N	034020	5000	32028 억	134531346	N	N	23050	N	N
31	20240528	110416	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21500	200	2	0.94	502839248700	23561838	33.96	21900	22000	20550	27650	14950	21300	21341.26	21.00	-779984	22966	22132	20916	20082	18866	22550	20500	32028	6350	5000	16180	50	1	640561146	137721	247.13	1.93	12	3.68	87.00	11114.00	22000	20240528	-2.27	13350	20231031	61.05	22000	-2.27	20240528	14300	50.35	20240125	22000	-2.27	20240528	13350	61.05	20231031	1.32	N	034020	5000	32028 억	134531346	N	N	23050	N	N
32	20240528	100425	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21100	-200	5	-0.94	342673563250	15925700	22.96	21900	22000	21050	27650	14950	21300	21517.02	21.00	-1081275	22966	22132	20916	20082	18866	22550	20500	32028	6350	5000	16180	50	1	640561146	135158	242.53	1.90	12	2.49	87.00	11114.00	22000	20240528	-4.09	13350	20231031	58.05	22000	-4.09	20240528	14300	47.55	20240125	22000	-4.09	20240528	13350	58.05	20231031	1.32	N	034020	5000	32028 억	134531346	N	N	23050	N	N
33	20240528	090425	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21400	100	2	0.47	92298633550	4263516	6.15	21900	21900	21300	27650	14950	21300	21648.49	21.00	-1186834	22966	22132	20916	20082	18866	22550	20500	32028	6350	5000	16180	50	1	640561146	137080	245.98	1.93	12	0.67	87.00	11114.00	21900	20240528	-2.28	13350	20231031	60.30	21900	-2.28	20240528	14300	49.65	20240125	21900	-2.28	20240528	13350	60.30	20231031	1.32	N	034020	5000	32028 억	134531346	N	N	23050	N	N
34	20240527	160418	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21300	3040	2	16.65	1405584066040	68126635	1469.87	20050	21750	19700	23700	12790	18260	20631.47	20.06	5380759	18833	18546	17993	17706	17153	18690	17850	32028	5440	5000	13870	50	1	640561146	136440	244.83	1.92	12	10.64	87.00	11114.00	21750	20240527	-2.07	13350	20231031	59.55	21750	-2.07	20240527	14300	48.95	20240125	21750	-2.07	20240527	13350	59.55	20231031	1.29	N	034020	5000	32028 억	128517063	N	N	23050	N	N
35	20240527	150425	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	20900	2640	2	14.46	1346730006990	65348420	1409.93	20050	21750	19700	23700	12790	18260	20608.46	20.06	5010394	18833	18546	17993	17706	17153	18690	17850	32028	5440	5000	13870	50	1	640561146	133877	240.23	1.88	12	10.20	87.00	11114.00	21750	20240527	-3.91	13350	20231031	56.55	21750	-3.91	20240527	14300	46.15	20240125	21750	-3.91	20240527	13350	56.55	20231031	1.29	N	034020	5000	32028 억	128517063	N	N	11103	N	N
36	20240527	140424	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21350	3090	2	16.92	1198546443390	58348539	1258.90	20050	21750	19700	23700	12790	18260	20541.16	20.06	4759590	18833	18546	17993	17706	17153	18690	17850	32028	5440	5000	13870	50	1	640561146	136760	245.40	1.92	12	9.11	87.00	11114.00	21750	20240527	-1.84	13350	20231031	59.93	21750	-1.84	20240527	14300	49.30	20240125	21750	-1.84	20240527	13350	59.93	20231031	1.29	N	034020	5000	32028 억	128517063	N	N	11103	N	N
37	20240527	130423	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	21250	2990	2	16.37	977546606690	48015426	1035.96	20050	21300	19700	23700	12790	18260	20359.01	20.06	4643384	18833	18546	17993	17706	17153	18690	17850	32028	5440	5000	13870	50	1	640561146	136119	244.25	1.91	12	7.50	87.00	11114.00	21300	20240527	-0.23	13350	20231031	59.18	21300	-0.23	20240527	14300	48.60	20240125	21300	-0.23	20240527	13350	59.18	20231031	1.29	N	034020	5000	32028 억	128517063	N	N	11103	N	N
38	20240527	120424	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	20850	2590	2	14.18	816087022540	40317093	869.86	20050	21300	19700	23700	12790	18260	20241.71	20.06	4370242	18833	18546	17993	17706	17153	18690	17850	32028	5440	5000	13870	50	1	640561146	133557	239.66	1.88	12	6.29	87.00	11114.00	21300	20240527	-2.11	13350	20231031	56.18	21300	-2.11	20240527	14300	45.80	20240125	21300	-2.11	20240527	13350	56.18	20231031	1.29	N	034020	5000	32028 억	128517063	N	N	11103	N	N
39	20240527	110423	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	19990	1730	2	9.47	468050912600	23438936	505.71	20050	20300	19700	23700	12790	18260	19968.95	20.06	2587075	18833	18546	17993	17706	17153	18690	17850	32028	5440	5000	13870	10	1	640561146	128048	229.77	1.80	12	3.66	87.00	11114.00	20300	20240527	-1.53	13350	20231031	49.74	20300	-1.53	20240527	14300	39.79	20240125	20300	-1.53	20240527	13350	49.74	20231031	1.29	N	034020	5000	32028 억	128517063	N	N	11103	N	N
40	20240527	100421	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	19950	1690	2	9.26	378971889160	18984353	409.60	20050	20300	19700	23700	12790	18260	19962.33	20.06	1504374	18833	18546	17993	17706	17153	18690	17850	32028	5440	5000	13870	10	1	640561146	127792	229.31	1.80	12	2.96	87.00	11114.00	20300	20240527	-1.72	13350	20231031	49.44	20300	-1.72	20240527	14300	39.51	20240125	20300	-1.72	20240527	13350	49.44	20231031	1.29	N	034020	5000	32028 억	128517063	N	N	11103	N	N
41	20240527	090423	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	19900	1640	2	8.98	109646874310	5472150	118.06	20050	20300	19770	23700	12790	18260	20037.26	20.06	-735133	18833	18546	17993	17706	17153	18690	17850	32028	5440	5000	13870	10	1	640561146	127472	228.74	1.79	12	0.85	87.00	11114.00	20300	20240527	-1.97	13350	20231031	49.06	20300	-1.97	20240527	14300	39.16	20240125	20300	-1.97	20240527	13350	49.06	20231031	1.29	N	034020	5000	32028 억	128517063	N	N	11103	N	N
42	20240524	160404	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18260	140	2	0.77	82435506800	4583483	93.40	17950	18280	17440	23550	12690	18120	17984.59	19.89	129724	18593	18356	18163	17926	17733	18260	17830	32028	5430	5000	13770	10	1	640561146	116966	209.89	1.64	12	0.72	87.00	11114.00	20200	20230620	-9.60	13350	20231031	36.78	18920	-3.49	20240319	14300	27.69	20240125	20200	-9.60	20230620	13350	36.78	20231031	1.30	N	034020	5000	32028 억	127420895	N	N	11103	N	N
43	20240524	150403	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18190	70	2	0.39	74807974130	4165447	84.88	17950	18280	17440	23550	12690	18120	17959.07	19.89	127411	18593	18356	18163	17926	17733	18260	17830	32028	5430	5000	13770	10	1	640561146	116518	209.08	1.64	12	0.65	87.00	11114.00	20200	20230620	-9.95	13350	20231031	36.25	18920	-3.86	20240319	14300	27.20	20240125	20200	-9.95	20230620	13350	36.25	20231031	1.30	N	034020	5000	32028 억	127420895	N	N	5629	N	N
44	20240524	140405	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18270	150	2	0.83	64378699240	3593187	73.22	17950	18280	17440	23550	12690	18120	17916.74	19.89	138321	18593	18356	18163	17926	17733	18260	17830	32028	5430	5000	13770	10	1	640561146	117031	210.00	1.64	12	0.56	87.00	11114.00	20200	20230620	-9.55	13350	20231031	36.85	18920	-3.44	20240319	14300	27.76	20240125	20200	-9.55	20230620	13350	36.85	20231031	1.30	N	034020	5000	32028 억	127420895	N	N	5629	N	N
45	20240524	130404	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18170	50	2	0.28	52068171950	2917185	59.44	17950	18200	17440	23550	12690	18120	17848.54	19.89	-30199	18593	18356	18163	17926	17733	18260	17830	32028	5430	5000	13770	10	1	640561146	116390	208.85	1.63	12	0.46	87.00	11114.00	20200	20230620	-10.05	13350	20231031	36.10	18920	-3.96	20240319	14300	27.06	20240125	20200	-10.05	20230620	13350	36.10	20231031	1.30	N	034020	5000	32028 억	127420895	N	N	5629	N	N
46	20240524	120403	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18180	60	2	0.33	43843415850	2463938	50.21	17950	18200	17440	23550	12690	18120	17793.71	19.89	-48830	18593	18356	18163	17926	17733	18260	17830	32028	5430	5000	13770	10	1	640561146	116454	208.97	1.64	12	0.38	87.00	11114.00	20200	20230620	-10.00	13350	20231031	36.18	18920	-3.91	20240319	14300	27.13	20240125	20200	-10.00	20230620	13350	36.18	20231031	1.30	N	034020	5000	32028 억	127420895	N	N	5629	N	N
47	20240524	110403	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17900	-220	5	-1.21	36036686180	2031377	41.39	17950	18010	17440	23550	12690	18120	17739.56	19.89	-159066	18593	18356	18163	17926	17733	18260	17830	32028	5430	5000	13770	10	1	640561146	114660	205.75	1.61	12	0.32	87.00	11114.00	20200	20230620	-11.39	13350	20231031	34.08	18920	-5.39	20240319	14300	25.17	20240125	20200	-11.39	20230620	13350	34.08	20231031	1.30	N	034020	5000	32028 억	127420895	N	N	5629	N	N
48	20240524	100406	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17880	-240	5	-1.32	28033871690	1584978	32.30	17950	17960	17440	23550	12690	18120	17686.54	19.89	-173694	18593	18356	18163	17926	17733	18260	17830	32028	5430	5000	13770	10	1	640561146	114532	205.52	1.61	12	0.25	87.00	11114.00	20200	20230620	-11.49	13350	20231031	33.93	18920	-5.50	20240319	14300	25.03	20240125	20200	-11.49	20230620	13350	33.93	20231031	1.30	N	034020	5000	32028 억	127420895	N	N	5629	N	N
49	20240524	090405	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17750	-370	5	-2.04	4377552650	245476	5.00	17950	17960	17720	23550	12690	18120	17829.93	19.89	-62972	18593	18356	18163	17926	17733	18260	17830	32028	5430	5000	13770	10	1	640561146	113700	204.02	1.60	12	0.04	87.00	11114.00	20200	20230620	-12.13	13350	20231031	32.96	18920	-6.18	20240319	14300	24.13	20240125	20200	-12.13	20230620	13350	32.96	20231031	1.30	N	034020	5000	32028 억	127420895	N	N	5629	N	N
50	20240523	160401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18120	60	2	0.33	88460936470	4867682	65.73	18380	18400	17970	23450	12650	18060	18173.23	19.93	-107066	18720	18390	18050	17720	17380	18555	17885	32028	5390	5000	13720	10	1	640561146	116070	208.28	1.63	12	0.76	87.00	11114.00	20200	20230620	-10.30	13350	20231031	35.73	18920	-4.23	20240319	14300	26.71	20240125	20200	-10.30	20230620	13350	35.73	20231031	1.31	N	034020	5000	32028 억	127637847	N	N	5629	N	N
51	20240523	150404	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18140	80	2	0.44	83074358620	4570326	61.72	18380	18400	17970	23450	12650	18060	18176.90	19.93	-117810	18720	18390	18050	17720	17380	18555	17885	32028	5390	5000	13720	10	1	640561146	116198	208.51	1.63	12	0.71	87.00	11114.00	20200	20230620	-10.20	13350	20231031	35.88	18920	-4.12	20240319	14300	26.85	20240125	20200	-10.20	20230620	13350	35.88	20231031	1.31	N	034020	5000	32028 억	127637847	N	N	5795	N	N
52	20240523	140404	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18130	70	2	0.39	78105022620	4296361	58.02	18380	18400	17970	23450	12650	18060	18179.34	19.93	-158708	18720	18390	18050	17720	17380	18555	17885	32028	5390	5000	13720	10	1	640561146	116134	208.39	1.63	12	0.67	87.00	11114.00	20200	20230620	-10.25	13350	20231031	35.81	18920	-4.18	20240319	14300	26.78	20240125	20200	-10.25	20230620	13350	35.81	20231031	1.31	N	034020	5000	32028 억	127637847	N	N	5795	N	N
53	20240523	130404	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18170	110	2	0.61	73154231860	4023678	54.34	18380	18400	17970	23450	12650	18060	18180.94	19.93	-213693	18720	18390	18050	17720	17380	18555	17885	32028	5390	5000	13720	10	1	640561146	116390	208.85	1.63	12	0.63	87.00	11114.00	20200	20230620	-10.05	13350	20231031	36.10	18920	-3.96	20240319	14300	27.06	20240125	20200	-10.05	20230620	13350	36.10	20231031	1.31	N	034020	5000	32028 억	127637847	N	N	5795	N	N
54	20240523	120402	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18190	130	2	0.72	67471704460	3710335	50.10	18380	18400	17970	23450	12650	18060	18184.80	19.93	-197255	18720	18390	18050	17720	17380	18555	17885	32028	5390	5000	13720	10	1	640561146	116518	209.08	1.64	12	0.58	87.00	11114.00	20200	20230620	-9.95	13350	20231031	36.25	18920	-3.86	20240319	14300	27.20	20240125	20200	-9.95	20230620	13350	36.25	20231031	1.31	N	034020	5000	32028 억	127637847	N	N	5795	N	N
55	20240523	110401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18330	270	2	1.50	55207145590	3038549	41.03	18380	18400	17970	23450	12650	18060	18168.92	19.93	-236946	18720	18390	18050	17720	17380	18555	17885	32028	5390	5000	13720	10	1	640561146	117415	210.69	1.65	12	0.47	87.00	11114.00	20200	20230620	-9.26	13350	20231031	37.30	18920	-3.12	20240319	14300	28.18	20240125	20200	-9.26	20230620	13350	37.30	20231031	1.31	N	034020	5000	32028 억	127637847	N	N	5795	N	N
56	20240523	100401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18010	-50	5	-0.28	37143958730	2046667	27.64	18380	18400	17970	23450	12650	18060	18148.51	19.93	-492320	18720	18390	18050	17720	17380	18555	17885	32028	5390	5000	13720	10	1	640561146	115365	207.01	1.62	12	0.32	87.00	11114.00	20200	20230620	-10.84	13350	20231031	34.91	18920	-4.81	20240319	14300	25.94	20240125	20200	-10.84	20230620	13350	34.91	20231031	1.31	N	034020	5000	32028 억	127637847	N	N	5795	N	N
57	20240523	090405	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18230	170	2	0.94	10176403240	555984	7.51	18380	18400	18180	23450	12650	18060	18303.41	19.93	-229360	18720	18390	18050	17720	17380	18555	17885	32028	5390	5000	13720	10	1	640561146	116774	209.54	1.64	12	0.09	87.00	11114.00	20200	20230620	-9.75	13350	20231031	36.55	18920	-3.65	20240319	14300	27.48	20240125	20200	-9.75	20230620	13350	36.55	20231031	1.31	N	034020	5000	32028 억	127637847	N	N	5795	N	N
58	20240522	160358	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18060	350	2	1.98	132507150680	7298502	275.94	17750	18380	17710	23000	12400	17710	18155.62	19.69	551798	18116	17912	17786	17582	17456	17850	17520	32028	5290	5000	13450	10	1	640561146	115685	207.59	1.62	12	1.14	87.00	11114.00	20200	20230620	-10.59	13350	20231031	35.28	18920	-4.55	20240319	14300	26.29	20240125	20200	-10.59	20230620	13350	35.28	20231031	1.30	N	034020	5000	32028 억	126104639	N	N	5795	N	N
59	20240522	150401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18060	350	2	1.98	126180724840	6948025	262.69	17750	18380	17710	23000	12400	17710	18160.67	19.69	551368	18116	17912	17786	17582	17456	17850	17520	32028	5290	5000	13450	10	1	640561146	115685	207.59	1.62	12	1.08	87.00	11114.00	20200	20230620	-10.59	13350	20231031	35.28	18920	-4.55	20240319	14300	26.29	20240125	20200	-10.59	20230620	13350	35.28	20231031	1.30	N	034020	5000	32028 억	126104639	N	N	138	N	N
60	20240522	140402	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18190	480	2	2.71	115128300520	6337589	239.61	17750	18380	17710	23000	12400	17710	18165.95	19.69	649114	18116	17912	17786	17582	17456	17850	17520	32028	5290	5000	13450	10	1	640561146	116518	209.08	1.64	12	0.99	87.00	11114.00	20200	20230620	-9.95	13350	20231031	36.25	18920	-3.86	20240319	14300	27.20	20240125	20200	-9.95	20230620	13350	36.25	20231031	1.30	N	034020	5000	32028 억	126104639	N	N	138	N	N
61	20240522	130400	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18240	530	2	2.99	84505931760	4661103	176.23	17750	18250	17710	23000	12400	17710	18130.04	19.69	457494	18116	17912	17786	17582	17456	17850	17520	32028	5290	5000	13450	10	1	640561146	116838	209.66	1.64	12	0.73	87.00	11114.00	20200	20230620	-9.70	13350	20231031	36.63	18920	-3.59	20240319	14300	27.55	20240125	20200	-9.70	20230620	13350	36.63	20231031	1.30	N	034020	5000	32028 억	126104639	N	N	138	N	N
62	20240522	120400	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18190	480	2	2.71	72278675600	3988418	150.79	17750	18250	17710	23000	12400	17710	18122.15	19.69	428365	18116	17912	17786	17582	17456	17850	17520	32028	5290	5000	13450	10	1	640561146	116518	209.08	1.64	12	0.62	87.00	11114.00	20200	20230620	-9.95	13350	20231031	36.25	18920	-3.86	20240319	14300	27.20	20240125	20200	-9.95	20230620	13350	36.25	20231031	1.30	N	034020	5000	32028 억	126104639	N	N	138	N	N
63	20240522	110401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18170	460	2	2.60	64883868690	3581731	135.42	17750	18250	17710	23000	12400	17710	18115.24	19.69	383846	18116	17912	17786	17582	17456	17850	17520	32028	5290	5000	13450	10	1	640561146	116390	208.85	1.63	12	0.56	87.00	11114.00	20200	20230620	-10.05	13350	20231031	36.10	18920	-3.96	20240319	14300	27.06	20240125	20200	-10.05	20230620	13350	36.10	20231031	1.30	N	034020	5000	32028 억	126104639	N	N	138	N	N
64	20240522	100401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18150	440	2	2.48	50850725120	2807509	106.15	17750	18250	17710	23000	12400	17710	18112.41	19.69	369385	18116	17912	17786	17582	17456	17850	17520	32028	5290	5000	13450	10	1	640561146	116262	208.62	1.63	12	0.44	87.00	11114.00	20200	20230620	-10.15	13350	20231031	35.96	18920	-4.07	20240319	14300	26.92	20240125	20200	-10.15	20230620	13350	35.96	20231031	1.30	N	034020	5000	32028 억	126104639	N	N	138	N	N
65	20240522	090401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17870	160	2	0.90	2913991010	163744	6.19	17750	17880	17710	23000	12400	17710	17796.07	19.69	30049	18116	17912	17786	17582	17456	17850	17520	32028	5290	5000	13450	10	1	640561146	114468	205.40	1.61	12	0.03	87.00	11114.00	20200	20230620	-11.53	13350	20231031	33.86	18920	-5.55	20240319	14300	24.97	20240125	20200	-11.53	20230620	13350	33.86	20231031	1.30	N	034020	5000	32028 억	126104639	N	N	138	N	N
66	20240521	160357	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17710	-90	5	-0.51	46774149060	2626392	64.85	17800	17990	17660	23100	12460	17800	17809.47	19.61	375866	18380	18090	17890	17600	17400	17990	17500	32028	5300	5000	13520	10	1	640561146	113443	203.56	1.59	12	0.41	87.00	11114.00	20200	20230620	-12.33	13350	20231031	32.66	18920	-6.40	20240319	14300	23.85	20240125	20200	-12.33	20230620	13350	32.66	20231031	1.29	N	034020	5000	32028 억	125593999	N	N	138	N	N
67	20240521	150400	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17710	-90	5	-0.51	40811379880	2289493	56.53	17800	17990	17660	23100	12460	17800	17825.52	19.61	265788	18380	18090	17890	17600	17400	17990	17500	32028	5300	5000	13520	10	1	640561146	113443	203.56	1.59	12	0.36	87.00	11114.00	20200	20230620	-12.33	13350	20231031	32.66	18920	-6.40	20240319	14300	23.85	20240125	20200	-12.33	20230620	13350	32.66	20231031	1.29	N	034020	5000	32028 억	125593999	N	N	4504	N	N
68	20240521	140400	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17790	-10	5	-0.06	35784507950	2005978	49.53	17800	17990	17660	23100	12460	17800	17838.95	19.61	208273	18380	18090	17890	17600	17400	17990	17500	32028	5300	5000	13520	10	1	640561146	113956	204.48	1.60	12	0.31	87.00	11114.00	20200	20230620	-11.93	13350	20231031	33.26	18920	-5.97	20240319	14300	24.41	20240125	20200	-11.93	20230620	13350	33.26	20231031	1.29	N	034020	5000	32028 억	125593999	N	N	4504	N	N
69	20240521	130400	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17730	-70	5	-0.39	31230805090	1750227	43.22	17800	17990	17660	23100	12460	17800	17843.87	19.61	138431	18380	18090	17890	17600	17400	17990	17500	32028	5300	5000	13520	10	1	640561146	113571	203.79	1.60	12	0.27	87.00	11114.00	20200	20230620	-12.23	13350	20231031	32.81	18920	-6.29	20240319	14300	23.99	20240125	20200	-12.23	20230620	13350	32.81	20231031	1.29	N	034020	5000	32028 억	125593999	N	N	4504	N	N
70	20240521	120400	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17750	-50	5	-0.28	25817707290	1444498	35.67	17800	17990	17720	23100	12460	17800	17873.17	19.61	90702	18380	18090	17890	17600	17400	17990	17500	32028	5300	5000	13520	10	1	640561146	113700	204.02	1.60	12	0.23	87.00	11114.00	20200	20230620	-12.13	13350	20231031	32.96	18920	-6.18	20240319	14300	24.13	20240125	20200	-12.13	20230620	13350	32.96	20231031	1.29	N	034020	5000	32028 억	125593999	N	N	4504	N	N
71	20240521	110401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17900	100	2	0.56	21064725920	1177339	29.07	17800	17990	17720	23100	12460	17800	17891.86	19.61	71211	18380	18090	17890	17600	17400	17990	17500	32028	5300	5000	13520	10	1	640561146	114660	205.75	1.61	12	0.18	87.00	11114.00	20200	20230620	-11.39	13350	20231031	34.08	18920	-5.39	20240319	14300	25.17	20240125	20200	-11.39	20230620	13350	34.08	20231031	1.29	N	034020	5000	32028 억	125593999	N	N	4504	N	N
72	20240521	100400	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17910	110	2	0.62	15649874750	874783	21.60	17800	17990	17720	23100	12460	17800	17890.07	19.61	63135	18380	18090	17890	17600	17400	17990	17500	32028	5300	5000	13520	10	1	640561146	114725	205.86	1.61	12	0.14	87.00	11114.00	20200	20230620	-11.34	13350	20231031	34.16	18920	-5.34	20240319	14300	25.24	20240125	20200	-11.34	20230620	13350	34.16	20231031	1.29	N	034020	5000	32028 억	125593999	N	N	4504	N	N
73	20240521	090358	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17810	10	2	0.06	2414212030	135539	3.35	17800	17890	17720	23100	12460	17800	17811.99	19.61	-13672	18380	18090	17890	17600	17400	17990	17500	32028	5300	5000	13520	10	1	640561146	114084	204.71	1.60	12	0.02	87.00	11114.00	20200	20230620	-11.83	13350	20231031	33.41	18920	-5.87	20240319	14300	24.55	20240125	20200	-11.83	20230620	13350	33.41	20231031	1.29	N	034020	5000	32028 억	125593999	N	N	4504	N	N
74	20240517	160401	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18050	-50	5	-0.28	76828312010	4238365	61.42	17990	18370	17960	23500	12670	18100	18127.05	19.41	380452	18433	18266	18063	17896	17693	18350	17980	32028	5400	5000	13750	10	1	640561146	115621	207.47	1.62	12	0.66	87.00	11114.00	20200	20230620	-10.64	13350	20231031	35.21	18920	-4.60	20240319	14300	26.22	20240125	20200	-10.64	20230620	13350	35.21	20231031	1.32	N	034020	5000	32028 억	124356587	N	N	4637	N	N
75	20240517	150403	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18020	-80	5	-0.44	70983257900	3914361	56.72	17990	18370	17960	23500	12670	18100	18134.13	19.41	346543	18433	18266	18063	17896	17693	18350	17980	32028	5400	5000	13750	10	1	640561146	115429	207.13	1.62	12	0.61	87.00	11114.00	20200	20230620	-10.79	13350	20231031	34.98	18920	-4.76	20240319	14300	26.01	20240125	20200	-10.79	20230620	13350	34.98	20231031	1.32	N	034020	5000	32028 억	124356587	N	N	390	N	N
76	20240517	140355	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18130	30	2	0.17	65004783590	3583242	51.93	17990	18370	17960	23500	12670	18100	18141.42	19.41	320212	18433	18266	18063	17896	17693	18350	17980	32028	5400	5000	13750	10	1	640561146	116134	208.39	1.63	12	0.56	87.00	11114.00	20200	20230620	-10.25	13350	20231031	35.81	18920	-4.18	20240319	14300	26.78	20240125	20200	-10.25	20230620	13350	35.81	20231031	1.32	N	034020	5000	32028 억	124356587	N	N	390	N	N
77	20240517	130355	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18080	-20	5	-0.11	59178436480	3261459	47.26	17990	18370	17960	23500	12670	18100	18144.88	19.41	280295	18433	18266	18063	17896	17693	18350	17980	32028	5400	5000	13750	10	1	640561146	115813	207.82	1.63	12	0.51	87.00	11114.00	20200	20230620	-10.50	13350	20231031	35.43	18920	-4.44	20240319	14300	26.43	20240125	20200	-10.50	20230620	13350	35.43	20231031	1.32	N	034020	5000	32028 억	124356587	N	N	390	N	N
78	20240517	120356	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18000	-100	5	-0.55	54499302330	3002142	43.50	17990	18370	17960	23500	12670	18100	18153.61	19.41	253644	18433	18266	18063	17896	17693	18350	17980	32028	5400	5000	13750	10	1	640561146	115301	206.90	1.62	12	0.47	87.00	11114.00	20200	20230620	-10.89	13350	20231031	34.83	18920	-4.86	20240319	14300	25.87	20240125	20200	-10.89	20230620	13350	34.83	20231031	1.32	N	034020	5000	32028 억	124356587	N	N	390	N	N
79	20240517	110355	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18130	30	2	0.17	43699911650	2403339	34.83	17990	18370	17960	23500	12670	18100	18183.27	19.41	190031	18433	18266	18063	17896	17693	18350	17980	32028	5400	5000	13750	10	1	640561146	116134	208.39	1.63	12	0.38	87.00	11114.00	20200	20230620	-10.25	13350	20231031	35.81	18920	-4.18	20240319	14300	26.78	20240125	20200	-10.25	20230620	13350	35.81	20231031	1.32	N	034020	5000	32028 억	124356587	N	N	390	N	N
80	20240517	100353	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18190	90	2	0.50	33899738790	1864917	27.02	17990	18370	17960	23500	12670	18100	18177.93	19.41	140614	18433	18266	18063	17896	17693	18350	17980	32028	5400	5000	13750	10	1	640561146	116518	209.08	1.64	12	0.29	87.00	11114.00	20200	20230620	-9.95	13350	20231031	36.25	18920	-3.86	20240319	14300	27.20	20240125	20200	-9.95	20230620	13350	36.25	20231031	1.32	N	034020	5000	32028 억	124356587	N	N	390	N	N
81	20240517	090356	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18030	-70	5	-0.39	3346000020	185801	2.69	17990	18080	17960	23500	12670	18100	18004.56	19.41	39098	18433	18266	18063	17896	17693	18350	17980	32028	5400	5000	13750	10	1	640561146	115493	207.24	1.62	12	0.03	87.00	11114.00	20200	20230620	-10.74	13350	20231031	35.06	18920	-4.70	20240319	14300	26.08	20240125	20200	-10.74	20230620	13350	35.06	20231031	1.32	N	034020	5000	32028 억	124356587	N	N	390	N	N
82	20240516	160354	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18100	430	2	2.43	123509528600	6831976	252.19	17890	18230	17860	22950	12370	17670	18078.18	19.08	1396666	18056	17862	17696	17502	17336	17780	17420	32028	5280	5000	13420	10	1	640561146	115942	208.05	1.63	12	1.07	87.00	11114.00	20200	20230620	-10.40	13350	20231031	35.58	18920	-4.33	20240319	14300	26.57	20240125	20200	-10.40	20230620	13350	35.58	20231031	1.34	N	034020	5000	32028 억	122195848	N	N	390	N	N
83	20240516	150352	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18060	390	2	2.21	116785547950	6460245	238.47	17890	18230	17860	22950	12370	17670	18077.63	19.08	1324672	18056	17862	17696	17502	17336	17780	17420	32028	5280	5000	13420	10	1	640561146	115685	207.59	1.62	12	1.01	87.00	11114.00	20200	20230620	-10.59	13350	20231031	35.28	18920	-4.55	20240319	14300	26.29	20240125	20200	-10.59	20230620	13350	35.28	20231031	1.34	N	034020	5000	32028 억	122195848	N	N	5097	N	N
84	20240516	140355	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18120	450	2	2.55	106039441050	5867737	216.60	17890	18230	17860	22950	12370	17670	18071.67	19.08	1246567	18056	17862	17696	17502	17336	17780	17420	32028	5280	5000	13420	10	1	640561146	116070	208.28	1.63	12	0.92	87.00	11114.00	20200	20230620	-10.30	13350	20231031	35.73	18920	-4.23	20240319	14300	26.71	20240125	20200	-10.30	20230620	13350	35.73	20231031	1.34	N	034020	5000	32028 억	122195848	N	N	5097	N	N
85	20240516	130355	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18100	430	2	2.43	94059460520	5208121	192.25	17890	18230	17860	22950	12370	17670	18060.22	19.08	1090477	18056	17862	17696	17502	17336	17780	17420	32028	5280	5000	13420	10	1	640561146	115942	208.05	1.63	12	0.81	87.00	11114.00	20200	20230620	-10.40	13350	20231031	35.58	18920	-4.33	20240319	14300	26.57	20240125	20200	-10.40	20230620	13350	35.58	20231031	1.34	N	034020	5000	32028 억	122195848	N	N	5097	N	N
86	20240516	120353	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18070	400	2	2.26	80846592980	4478992	165.34	17890	18230	17860	22950	12370	17670	18050.25	19.08	797954	18056	17862	17696	17502	17336	17780	17420	32028	5280	5000	13420	10	1	640561146	115749	207.70	1.63	12	0.70	87.00	11114.00	20200	20230620	-10.54	13350	20231031	35.36	18920	-4.49	20240319	14300	26.36	20240125	20200	-10.54	20230620	13350	35.36	20231031	1.34	N	034020	5000	32028 억	122195848	N	N	5097	N	N
87	20240516	110352	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17960	290	2	1.64	71903597780	3983137	147.03	17890	18230	17860	22950	12370	17670	18052.09	19.08	739178	18056	17862	17696	17502	17336	17780	17420	32028	5280	5000	13420	10	1	640561146	115045	206.44	1.62	12	0.62	87.00	11114.00	20200	20230620	-11.09	13350	20231031	34.53	18920	-5.07	20240319	14300	25.59	20240125	20200	-11.09	20230620	13350	34.53	20231031	1.34	N	034020	5000	32028 억	122195848	N	N	5097	N	N
88	20240516	100353	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18050	380	2	2.15	59424938600	3289055	121.41	17890	18230	17860	22950	12370	17670	18067.59	19.08	737118	18056	17862	17696	17502	17336	17780	17420	32028	5280	5000	13420	10	1	640561146	115621	207.47	1.62	12	0.51	87.00	11114.00	20200	20230620	-10.64	13350	20231031	35.21	18920	-4.60	20240319	14300	26.22	20240125	20200	-10.64	20230620	13350	35.21	20231031	1.34	N	034020	5000	32028 억	122195848	N	N	5097	N	N
89	20240516	090352	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	18020	350	2	1.98	9240461280	514003	18.97	17890	18050	17860	22950	12370	17670	17978.00	19.08	141766	18056	17862	17696	17502	17336	17780	17420	32028	5280	5000	13420	10	1	640561146	115429	207.13	1.62	12	0.08	87.00	11114.00	20200	20230620	-10.79	13350	20231031	34.98	18920	-4.76	20240319	14300	26.01	20240125	20200	-10.79	20230620	13350	34.98	20231031	1.34	N	034020	5000	32028 억	122195848	N	N	5097	N	N
90	20240514	160357	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17670	-30	5	-0.17	47330476480	2674539	69.33	17750	17890	17530	23000	12390	17700	17696.75	19.10	198068	18173	17936	17603	17366	17033	18055	17485	32028	5300	5000	13450	10	1	640561146	113187	203.10	1.59	12	0.42	87.00	11114.00	20200	20230620	-12.52	13350	20231031	32.36	18920	-6.61	20240319	14300	23.57	20240125	20200	-12.52	20230620	13350	32.36	20231031	1.35	N	034020	5000	32028 억	122322061	N	N	5097	N	N
91	20240514	150359	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17680	-20	5	-0.11	43869298350	2478689	64.25	17750	17890	17530	23000	12390	17700	17698.59	19.10	168600	18173	17936	17603	17366	17033	18055	17485	32028	5300	5000	13450	10	1	640561146	113251	203.22	1.59	12	0.39	87.00	11114.00	20200	20230620	-12.48	13350	20231031	32.43	18920	-6.55	20240319	14300	23.64	20240125	20200	-12.48	20230620	13350	32.43	20231031	1.35	N	034020	5000	32028 억	122322061	N	N	162	N	N
92	20240514	140357	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17600	-100	5	-0.56	38024795500	2147483	55.67	17750	17890	17530	23000	12390	17700	17706.68	19.10	196975	18173	17936	17603	17366	17033	18055	17485	32028	5300	5000	13450	10	1	640561146	112739	202.30	1.58	12	0.34	87.00	11114.00	20200	20230620	-12.87	13350	20231031	31.84	18920	-6.98	20240319	14300	23.08	20240125	20200	-12.87	20230620	13350	31.84	20231031	1.35	N	034020	5000	32028 억	122322061	N	N	162	N	N
93	20240514	130358	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17590	-110	5	-0.62	33794635810	1906825	49.43	17750	17890	17570	23000	12390	17700	17722.99	19.10	183506	18173	17936	17603	17366	17033	18055	17485	32028	5300	5000	13450	10	1	640561146	112675	202.18	1.58	12	0.30	87.00	11114.00	20200	20230620	-12.92	13350	20231031	31.76	18920	-7.03	20240319	14300	23.01	20240125	20200	-12.92	20230620	13350	31.76	20231031	1.35	N	034020	5000	32028 억	122322061	N	N	162	N	N
94	20240514	120356	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17650	-50	5	-0.28	29438739340	1659479	43.02	17750	17890	17600	23000	12390	17700	17739.75	19.10	203751	18173	17936	17603	17366	17033	18055	17485	32028	5300	5000	13450	10	1	640561146	113059	202.87	1.59	12	0.26	87.00	11114.00	20200	20230620	-12.62	13350	20231031	32.21	18920	-6.71	20240319	14300	23.43	20240125	20200	-12.62	20230620	13350	32.21	20231031	1.35	N	034020	5000	32028 억	122322061	N	N	162	N	N
95	20240514	110356	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17670	-30	5	-0.17	25295525900	1424724	36.93	17750	17890	17600	23000	12390	17700	17754.69	19.10	210625	18173	17936	17603	17366	17033	18055	17485	32028	5300	5000	13450	10	1	640561146	113187	203.10	1.59	12	0.22	87.00	11114.00	20200	20230620	-12.52	13350	20231031	32.36	18920	-6.61	20240319	14300	23.57	20240125	20200	-12.52	20230620	13350	32.36	20231031	1.35	N	034020	5000	32028 억	122322061	N	N	162	N	N
96	20240514	100356	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17730	30	2	0.17	18991232990	1068573	27.70	17750	17890	17600	23000	12390	17700	17772.52	19.10	138928	18173	17936	17603	17366	17033	18055	17485	32028	5300	5000	13450	10	1	640561146	113571	203.79	1.60	12	0.17	87.00	11114.00	20200	20230620	-12.23	13350	20231031	32.81	18920	-6.29	20240319	14300	23.99	20240125	20200	-12.23	20230620	13350	32.81	20231031	1.35	N	034020	5000	32028 억	122322061	N	N	162	N	N
97	20240514	090357	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17730	30	2	0.17	2850859770	160847	4.17	17750	17750	17660	23000	12390	17700	17724.05	19.10	-11258	18173	17936	17603	17366	17033	18055	17485	32028	5300	5000	13450	10	1	640561146	113571	203.79	1.60	12	0.03	87.00	11114.00	20200	20230620	-12.23	13350	20231031	32.81	18920	-6.29	20240319	14300	23.99	20240125	20200	-12.23	20230620	13350	32.81	20231031	1.35	N	034020	5000	32028 억	122322061	N	N	162	N	N
98	20240513	160357	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17700	370	2	2.14	66983837620	3818309	110.61	17480	17840	17270	22500	12140	17330	17542.46	19.02	409932	18030	17680	17470	17120	16910	17575	17015	32028	5170	5000	13170	10	1	640561146	113379	203.45	1.59	12	0.60	87.00	11114.00	20200	20230620	-12.38	13350	20231031	32.58	18920	-6.45	20240319	14300	23.78	20240125	20200	-12.38	20230620	13350	32.58	20231031	1.35	N	034020	5000	32028 억	121863799	N	N	162	N	N
99	20240513	150358	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17700	370	2	2.14	62593471110	3570198	103.42	17480	17840	17270	22500	12140	17330	17532.32	19.02	380714	18030	17680	17470	17120	16910	17575	17015	32028	5170	5000	13170	10	1	640561146	113379	203.45	1.59	12	0.56	87.00	11114.00	20200	20230620	-12.38	13350	20231031	32.58	18920	-6.45	20240319	14300	23.78	20240125	20200	-12.38	20230620	13350	32.58	20231031	1.35	N	034020	5000	32028 억	121863799	N	N	1365	N	N
100	20240513	140356	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17760	430	2	2.48	50287281040	2875379	83.29	17480	17770	17270	22500	12140	17330	17489.03	19.02	363746	18030	17680	17470	17120	16910	17575	17015	32028	5170	5000	13170	10	1	640561146	113764	204.14	1.60	12	0.45	87.00	11114.00	20200	20230620	-12.08	13350	20231031	33.03	18920	-6.13	20240319	14300	24.20	20240125	20200	-12.08	20230620	13350	33.03	20231031	1.35	N	034020	5000	32028 억	121863799	N	N	1365	N	N
101	20240513	130356	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17460	130	2	0.75	35913033330	2059189	59.65	17480	17590	17270	22500	12140	17330	17440.48	19.02	157319	18030	17680	17470	17120	16910	17575	17015	32028	5170	5000	13170	10	1	640561146	111842	200.69	1.57	12	0.32	87.00	11114.00	20200	20230620	-13.56	13350	20231031	30.79	18920	-7.72	20240319	14300	22.10	20240125	20200	-13.56	20230620	13350	30.79	20231031	1.35	N	034020	5000	32028 억	121863799	N	N	1365	N	N
102	20240513	120357	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17530	200	2	1.15	31548369030	1809647	52.42	17480	17590	17270	22500	12140	17330	17433.55	19.02	121964	18030	17680	17470	17120	16910	17575	17015	32028	5170	5000	13170	10	1	640561146	112290	201.49	1.58	12	0.28	87.00	11114.00	20200	20230620	-13.22	13350	20231031	31.31	18920	-7.35	20240319	14300	22.59	20240125	20200	-13.22	20230620	13350	31.31	20231031	1.35	N	034020	5000	32028 억	121863799	N	N	1365	N	N
103	20240513	110355	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17460	130	2	0.75	23117777030	1328884	38.49	17480	17580	17270	22500	12140	17330	17396.48	19.02	17897	18030	17680	17470	17120	16910	17575	17015	32028	5170	5000	13170	10	1	640561146	111842	200.69	1.57	12	0.21	87.00	11114.00	20200	20230620	-13.56	13350	20231031	30.79	18920	-7.72	20240319	14300	22.10	20240125	20200	-13.56	20230620	13350	30.79	20231031	1.35	N	034020	5000	32028 억	121863799	N	N	1365	N	N
104	20240513	100357	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17320	-10	5	-0.06	14768349140	848816	24.59	17480	17580	17270	22500	12140	17330	17398.92	19.02	23623	18030	17680	17470	17120	16910	17575	17015	32028	5170	5000	13170	10	1	640561146	110945	199.08	1.56	12	0.13	87.00	11114.00	20200	20230620	-14.26	13350	20231031	29.74	18920	-8.46	20240319	14300	21.12	20240125	20200	-14.26	20230620	13350	29.74	20231031	1.35	N	034020	5000	32028 억	121863799	N	N	1365	N	N
105	20240513	090357	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17430	100	2	0.58	2396112920	137543	3.98	17480	17490	17340	22500	12140	17330	17422.12	19.02	-10652	18030	17680	17470	17120	16910	17575	17015	32028	5170	5000	13170	10	1	640561146	111650	200.34	1.57	12	0.02	87.00	11114.00	20200	20230620	-13.71	13350	20231031	30.56	18920	-7.88	20240319	14300	21.89	20240125	20200	-13.71	20230620	13350	30.56	20231031	1.35	N	034020	5000	32028 억	121863799	N	N	1365	N	N
106	20240510	160347	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17330	-310	5	-1.76	59698014490	3417171	60.91	17790	17820	17260	22900	12350	17640	17470.11	19.06	359815	18246	17942	17636	17332	17026	18095	17485	32028	5260	5000	13400	10	1	640561146	111009	199.20	1.56	12	0.53	87.00	11114.00	20200	20230620	-14.21	13350	20231031	29.81	18920	-8.40	20240319	14300	21.19	20240125	20200	-14.21	20230620	13350	29.81	20231031	1.37	N	034020	5000	32028 억	122060068	N	N	1365	N	N
107	20240510	150349	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17350	-290	5	-1.64	56338403380	3223436	57.46	17790	17820	17260	22900	12350	17640	17477.68	19.06	309733	18246	17942	17636	17332	17026	18095	17485	32028	5260	5000	13400	10	1	640561146	111137	199.43	1.56	12	0.50	87.00	11114.00	20200	20230620	-14.11	13350	20231031	29.96	18920	-8.30	20240319	14300	21.33	20240125	20200	-14.11	20230620	13350	29.96	20231031	1.37	N	034020	5000	32028 억	122060068	N	N	498	N	N
108	20240510	140349	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17380	-260	5	-1.47	48742976210	2785305	49.65	17790	17820	17300	22900	12350	17640	17499.99	19.06	278494	18246	17942	17636	17332	17026	18095	17485	32028	5260	5000	13400	10	1	640561146	111330	199.77	1.56	12	0.43	87.00	11114.00	20200	20230620	-13.96	13350	20231031	30.19	18920	-8.14	20240319	14300	21.54	20240125	20200	-13.96	20230620	13350	30.19	20231031	1.37	N	034020	5000	32028 억	122060068	N	N	498	N	N
109	20240510	130347	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17380	-260	5	-1.47	44205595090	2524284	44.99	17790	17820	17300	22900	12350	17640	17512.07	19.06	212621	18246	17942	17636	17332	17026	18095	17485	32028	5260	5000	13400	10	1	640561146	111330	199.77	1.56	12	0.39	87.00	11114.00	20200	20230620	-13.96	13350	20231031	30.19	18920	-8.14	20240319	14300	21.54	20240125	20200	-13.96	20230620	13350	30.19	20231031	1.37	N	034020	5000	32028 억	122060068	N	N	498	N	N
110	20240510	120345	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17380	-260	5	-1.47	40574943860	2315273	41.27	17790	17820	17300	22900	12350	17640	17524.84	19.06	180071	18246	17942	17636	17332	17026	18095	17485	32028	5260	5000	13400	10	1	640561146	111330	199.77	1.56	12	0.36	87.00	11114.00	20200	20230620	-13.96	13350	20231031	30.19	18920	-8.14	20240319	14300	21.54	20240125	20200	-13.96	20230620	13350	30.19	20231031	1.37	N	034020	5000	32028 억	122060068	N	N	498	N	N
111	20240510	110347	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17430	-210	5	-1.19	33249525410	1893412	33.75	17790	17820	17360	22900	12350	17640	17560.59	19.06	165464	18246	17942	17636	17332	17026	18095	17485	32028	5260	5000	13400	10	1	640561146	111650	200.34	1.57	12	0.30	87.00	11114.00	20200	20230620	-13.71	13350	20231031	30.56	18920	-7.88	20240319	14300	21.89	20240125	20200	-13.71	20230620	13350	30.56	20231031	1.37	N	034020	5000	32028 억	122060068	N	N	498	N	N
112	20240510	100347	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17410	-230	5	-1.30	26073538030	1482062	26.42	17790	17820	17360	22900	12350	17640	17592.70	19.06	123337	18246	17942	17636	17332	17026	18095	17485	32028	5260	5000	13400	10	1	640561146	111522	200.11	1.57	12	0.23	87.00	11114.00	20200	20230620	-13.81	13350	20231031	30.41	18920	-7.98	20240319	14300	21.75	20240125	20200	-13.81	20230620	13350	30.41	20231031	1.37	N	034020	5000	32028 억	122060068	N	N	498	N	N
113	20240510	090348	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17790	150	2	0.85	3270393810	184276	3.28	17790	17800	17670	22900	12350	17640	17748.00	19.06	-20118	18246	17942	17636	17332	17026	18095	17485	32028	5260	5000	13400	10	1	640561146	113956	204.48	1.60	12	0.03	87.00	11114.00	20200	20230620	-11.93	13350	20231031	33.26	18920	-5.97	20240319	14300	24.41	20240125	20200	-11.93	20230620	13350	33.26	20231031	1.37	N	034020	5000	32028 억	122060068	N	N	498	N	N
114	20240509	160353	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17640	290	2	1.67	98596616980	5582804	132.03	17370	17940	17330	22550	12150	17350	17660.83	18.95	593726	17603	17476	17223	17096	16843	17540	17160	32028	5200	5000	13180	10	1	640561146	112995	202.76	1.59	12	0.87	87.00	11114.00	20200	20230620	-12.67	13350	20231031	32.13	18920	-6.77	20240319	14300	23.36	20240125	20200	-12.67	20230620	13350	32.13	20231031	1.39	N	034020	5000	32028 억	121375325	N	N	498	N	N
115	20240509	150355	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17630	280	2	1.61	90957625650	5149747	121.79	17370	17940	17330	22550	12150	17350	17662.56	18.95	485816	17603	17476	17223	17096	16843	17540	17160	32028	5200	5000	13180	10	1	640561146	112931	202.64	1.59	12	0.80	87.00	11114.00	20200	20230620	-12.72	13350	20231031	32.06	18920	-6.82	20240319	14300	23.29	20240125	20200	-12.72	20230620	13350	32.06	20231031	1.39	N	034020	5000	32028 억	121375325	N	N	4	N	N
116	20240509	140348	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17670	320	2	1.84	83805233570	4744014	112.19	17370	17940	17330	22550	12150	17350	17665.49	18.95	432399	17603	17476	17223	17096	16843	17540	17160	32028	5200	5000	13180	10	1	640561146	113187	203.10	1.59	12	0.74	87.00	11114.00	20200	20230620	-12.52	13350	20231031	32.36	18920	-6.61	20240319	14300	23.57	20240125	20200	-12.52	20230620	13350	32.36	20231031	1.39	N	034020	5000	32028 억	121375325	N	N	4	N	N
117	20240509	130349	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17560	210	2	1.21	76690784870	4340680	102.66	17370	17940	17330	22550	12150	17350	17667.95	18.95	387667	17603	17476	17223	17096	16843	17540	17160	32028	5200	5000	13180	10	1	640561146	112483	201.84	1.58	12	0.68	87.00	11114.00	20200	20230620	-13.07	13350	20231031	31.54	18920	-7.19	20240319	14300	22.80	20240125	20200	-13.07	20230620	13350	31.54	20231031	1.39	N	034020	5000	32028 억	121375325	N	N	4	N	N
118	20240509	120348	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17590	240	2	1.38	70999345310	4016527	94.99	17370	17940	17330	22550	12150	17350	17676.83	18.95	420744	17603	17476	17223	17096	16843	17540	17160	32028	5200	5000	13180	10	1	640561146	112675	202.18	1.58	12	0.63	87.00	11114.00	20200	20230620	-12.92	13350	20231031	31.76	18920	-7.03	20240319	14300	23.01	20240125	20200	-12.92	20230620	13350	31.76	20231031	1.39	N	034020	5000	32028 억	121375325	N	N	4	N	N
119	20240509	110341	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17670	320	2	1.84	63103641660	3569478	84.42	17370	17940	17330	22550	12150	17350	17678.71	18.95	378085	17603	17476	17223	17096	16843	17540	17160	32028	5200	5000	13180	10	1	640561146	113187	203.10	1.59	12	0.56	87.00	11114.00	20200	20230620	-12.52	13350	20231031	32.36	18920	-6.61	20240319	14300	23.57	20240125	20200	-12.52	20230620	13350	32.36	20231031	1.39	N	034020	5000	32028 억	121375325	N	N	4	N	N
120	20240509	100343	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17690	340	2	1.96	50402548720	2848570	67.37	17370	17940	17330	22550	12150	17350	17694.03	18.95	304105	17603	17476	17223	17096	16843	17540	17160	32028	5200	5000	13180	10	1	640561146	113315	203.33	1.59	12	0.44	87.00	11114.00	20200	20230620	-12.43	13350	20231031	32.51	18920	-6.50	20240319	14300	23.71	20240125	20200	-12.43	20230620	13350	32.51	20231031	1.39	N	034020	5000	32028 억	121375325	N	N	4	N	N
121	20240509	090342	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17480	130	2	0.75	4012963910	230213	5.44	17370	17520	17330	22550	12150	17350	17431.66	18.95	28237	17603	17476	17223	17096	16843	17540	17160	32028	5200	5000	13180	10	1	640561146	111970	200.92	1.57	12	0.04	87.00	11114.00	20200	20230620	-13.47	13350	20231031	30.94	18920	-7.61	20240319	14300	22.24	20240125	20200	-13.47	20230620	13350	30.94	20231031	1.39	N	034020	5000	32028 억	121375325	N	N	4	N	N
122	20240508	160342	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17350	270	2	1.58	71854725070	4173579	85.02	17040	17350	16970	22200	11960	17080	17216.49	18.79	516632	17480	17280	16950	16750	16420	17380	16850	32028	5120	5000	12980	10	1	640561146	111137	199.43	1.56	12	0.65	87.00	11114.00	20200	20230620	-14.11	13350	20231031	29.96	18920	-8.30	20240319	14300	21.33	20240125	20200	-14.11	20230620	13350	29.96	20231031	1.39	N	034020	5000	32028 억	120336149	N	N	4	N	N
123	20240508	150344	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17310	230	2	1.35	63915561910	3715665	75.69	17040	17330	16970	22200	11960	17080	17201.95	18.79	334729	17480	17280	16950	16750	16420	17380	16850	32028	5120	5000	12980	10	1	640561146	110881	198.97	1.56	12	0.58	87.00	11114.00	20200	20230620	-14.31	13350	20231031	29.66	18920	-8.51	20240319	14300	21.05	20240125	20200	-14.31	20230620	13350	29.66	20231031	1.39	N	034020	5000	32028 억	120336149	N	N	91202	N	N
124	20240508	140339	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17280	200	2	1.17	53593094690	3119058	63.54	17040	17310	16970	22200	11960	17080	17182.76	18.79	173975	17480	17280	16950	16750	16420	17380	16850	32028	5120	5000	12980	10	1	640561146	110689	198.62	1.55	12	0.49	87.00	11114.00	20200	20230620	-14.46	13350	20231031	29.44	18920	-8.67	20240319	14300	20.84	20240125	20200	-14.46	20230620	13350	29.44	20231031	1.39	N	034020	5000	32028 억	120336149	N	N	91202	N	N
125	20240508	130339	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17230	150	2	0.88	47316211720	2755517	56.13	17040	17310	16970	22200	11960	17080	17171.75	18.79	106161	17480	17280	16950	16750	16420	17380	16850	32028	5120	5000	12980	10	1	640561146	110369	198.05	1.55	12	0.43	87.00	11114.00	20200	20230620	-14.70	13350	20231031	29.06	18920	-8.93	20240319	14300	20.49	20240125	20200	-14.70	20230620	13350	29.06	20231031	1.39	N	034020	5000	32028 억	120336149	N	N	91202	N	N
126	20240508	120340	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17250	170	2	1.00	40824207730	2379225	48.47	17040	17310	16970	22200	11960	17080	17158.92	18.79	36693	17480	17280	16950	16750	16420	17380	16850	32028	5120	5000	12980	10	1	640561146	110497	198.28	1.55	12	0.37	87.00	11114.00	20200	20230620	-14.60	13350	20231031	29.21	18920	-8.83	20240319	14300	20.63	20240125	20200	-14.60	20230620	13350	29.21	20231031	1.39	N	034020	5000	32028 억	120336149	N	N	91202	N	N
127	20240508	110415	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17200	120	2	0.70	30772008440	1795104	36.57	17040	17310	16970	22200	11960	17080	17142.51	18.79	-95405	17480	17280	16950	16750	16420	17380	16850	32028	5120	5000	12980	10	1	640561146	110177	197.70	1.55	12	0.28	87.00	11114.00	20200	20230620	-14.85	13350	20231031	28.84	18920	-9.09	20240319	14300	20.28	20240125	20200	-14.85	20230620	13350	28.84	20231031	1.39	N	034020	5000	32028 억	120336149	N	N	91202	N	N
128	20240508	100347	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17060	-20	5	-0.12	23543269600	1373291	27.97	17040	17310	16970	22200	11960	17080	17144.11	18.79	-141039	17480	17280	16950	16750	16420	17380	16850	32028	5120	5000	12980	10	1	640561146	109280	196.09	1.54	12	0.21	87.00	11114.00	20200	20230620	-15.54	13350	20231031	27.79	18920	-9.83	20240319	14300	19.30	20240125	20200	-15.54	20230620	13350	27.79	20231031	1.39	N	034020	5000	32028 억	120336149	N	N	91202	N	N
129	20240508	090342	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	17280	200	2	1.17	5031768060	293264	5.97	17040	17290	16970	22200	11960	17080	17160.31	18.79	6444	17480	17280	16950	16750	16420	17380	16850	32028	5120	5000	12980	10	1	640561146	110689	198.62	1.55	12	0.05	87.00	11114.00	20200	20230620	-14.46	13350	20231031	29.44	18920	-8.67	20240319	14300	20.84	20240125	20200	-14.46	20230620	13350	29.44	20231031	1.39	N	034020	5000	32028 억	120336149	N	N	91202	N	N
130	20240503	160350	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16550	50	2	0.30	44999261840	2725526	88.15	16670	16900	16290	21450	11550	16500	16510.25	18.43	131785	17286	16892	16696	16302	16106	16795	16205	32028	4950	5000	12540	10	1	640561146	106013	190.23	1.49	12	0.43	87.00	11114.00	20200	20230620	-18.07	13350	20231031	23.97	18920	-12.53	20240319	14300	15.73	20240125	20200	-18.07	20230620	13350	23.97	20231031	1.38	N	034020	5000	32028 억	118081864	N	N	594	N	N
131	20240503	150349	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16550	50	2	0.30	41581051390	2518983	81.47	16670	16900	16290	21450	11550	16500	16507.08	18.43	124997	17286	16892	16696	16302	16106	16795	16205	32028	4950	5000	12540	10	1	640561146	106013	190.23	1.49	12	0.39	87.00	11114.00	20200	20230620	-18.07	13350	20231031	23.97	18920	-12.53	20240319	14300	15.73	20240125	20200	-18.07	20230620	13350	23.97	20231031	1.38	N	034020	5000	32028 억	118081864	N	N	1830	N	N
132	20240503	140349	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16460	-40	5	-0.24	36629586270	2219482	71.79	16670	16900	16290	21450	11550	16500	16503.66	18.43	86084	17286	16892	16696	16302	16106	16795	16205	32028	4950	5000	12540	10	1	640561146	105436	189.20	1.48	12	0.35	87.00	11114.00	20200	20230620	-18.51	13350	20231031	23.30	18920	-13.00	20240319	14300	15.10	20240125	20200	-18.51	20230620	13350	23.30	20231031	1.38	N	034020	5000	32028 억	118081864	N	N	1830	N	N
133	20240503	130350	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16450	-50	5	-0.30	32679185360	1979839	64.04	16670	16900	16290	21450	11550	16500	16505.98	18.43	94285	17286	16892	16696	16302	16106	16795	16205	32028	4950	5000	12540	10	1	640561146	105372	189.08	1.48	12	0.31	87.00	11114.00	20200	20230620	-18.56	13350	20231031	23.22	18920	-13.05	20240319	14300	15.03	20240125	20200	-18.56	20230620	13350	23.22	20231031	1.38	N	034020	5000	32028 억	118081864	N	N	1830	N	N
134	20240503	120349	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16420	-80	5	-0.48	29761917560	1801711	58.27	16670	16900	16290	21450	11550	16500	16518.70	18.43	67367	17286	16892	16696	16302	16106	16795	16205	32028	4950	5000	12540	10	1	640561146	105180	188.74	1.48	12	0.28	87.00	11114.00	20200	20230620	-18.71	13350	20231031	23.00	18920	-13.21	20240319	14300	14.83	20240125	20200	-18.71	20230620	13350	23.00	20231031	1.38	N	034020	5000	32028 억	118081864	N	N	1830	N	N
135	20240503	110347	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16350	-150	5	-0.91	25409195720	1535806	49.67	16670	16900	16290	21450	11550	16500	16544.53	18.43	3426	17286	16892	16696	16302	16106	16795	16205	32028	4950	5000	12540	10	1	640561146	104732	187.93	1.47	12	0.24	87.00	11114.00	20200	20230620	-19.06	13350	20231031	22.47	18920	-13.58	20240319	14300	14.34	20240125	20200	-19.06	20230620	13350	22.47	20231031	1.38	N	034020	5000	32028 억	118081864	N	N	1830	N	N
136	20240503	100347	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16500	0	3	0.00	15936016880	957920	30.98	16670	16900	16440	21450	11550	16500	16636.06	18.43	23533	17286	16892	16696	16302	16106	16795	16205	32028	4950	5000	12540	10	1	640561146	105693	189.66	1.48	12	0.15	87.00	11114.00	20200	20230620	-18.32	13350	20231031	23.60	18920	-12.79	20240319	14300	15.38	20240125	20200	-18.32	20230620	13350	23.60	20231031	1.38	N	034020	5000	32028 억	118081864	N	N	1830	N	N
137	20240503	090346	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16850	350	2	2.12	3921598280	234142	7.57	16670	16900	16650	21450	11550	16500	16748.81	18.43	50436	17286	16892	16696	16302	16106	16795	16205	32028	4950	5000	12540	10	1	640561146	107935	193.68	1.52	12	0.04	87.00	11114.00	20200	20230620	-16.58	13350	20231031	26.22	18920	-10.94	20240319	14300	17.83	20240125	20200	-16.58	20230620	13350	26.22	20231031	1.38	N	034020	5000	32028 억	118081864	N	N	1830	N	N
138	20240502	160345	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16500	-300	5	-1.79	50969807410	3050544	90.85	16860	17090	16500	21800	11760	16800	16708.58	18.51	-247642	17253	17026	16813	16586	16373	16920	16480	32028	5000	5000	12760	10	1	640561146	105693	189.66	1.48	12	0.48	87.00	11114.00	20200	20230620	-18.32	13350	20231031	23.60	18920	-12.79	20240319	14300	15.38	20240125	20200	-18.32	20230620	13350	23.60	20231031	1.39	N	034020	5000	32028 억	118547063	N	N	1830	N	N
139	20240502	150347	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16570	-230	5	-1.37	44566193890	2662947	79.31	16860	17090	16560	21800	11760	16800	16735.53	18.51	-186882	17253	17026	16813	16586	16373	16920	16480	32028	5000	5000	12760	10	1	640561146	106141	190.46	1.49	12	0.42	87.00	11114.00	20200	20230620	-17.97	13350	20231031	24.12	18920	-12.42	20240319	14300	15.87	20240125	20200	-17.97	20230620	13350	24.12	20231031	1.39	N	034020	5000	32028 억	118547063	N	N	1481	N	N
140	20240502	140345	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16630	-170	5	-1.01	38262137230	2283120	68.00	16860	17090	16580	21800	11760	16800	16758.60	18.51	-43386	17253	17026	16813	16586	16373	16920	16480	32028	5000	5000	12760	10	1	640561146	106525	191.15	1.50	12	0.36	87.00	11114.00	20200	20230620	-17.67	13350	20231031	24.57	18920	-12.10	20240319	14300	16.29	20240125	20200	-17.67	20230620	13350	24.57	20231031	1.39	N	034020	5000	32028 억	118547063	N	N	1481	N	N
141	20240502	130344	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16710	-90	5	-0.54	34440675070	2053686	61.16	16860	17090	16580	21800	11760	16800	16770.09	18.51	24767	17253	17026	16813	16586	16373	16920	16480	32028	5000	5000	12760	10	1	640561146	107038	192.07	1.50	12	0.32	87.00	11114.00	20200	20230620	-17.28	13350	20231031	25.17	18920	-11.68	20240319	14300	16.85	20240125	20200	-17.28	20230620	13350	25.17	20231031	1.39	N	034020	5000	32028 억	118547063	N	N	1481	N	N
142	20240502	120344	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16720	-80	5	-0.48	31892039360	1901161	56.62	16860	17090	16580	21800	11760	16800	16774.96	18.51	21587	17253	17026	16813	16586	16373	16920	16480	32028	5000	5000	12760	10	1	640561146	107102	192.18	1.50	12	0.30	87.00	11114.00	20200	20230620	-17.23	13350	20231031	25.24	18920	-11.63	20240319	14300	16.92	20240125	20200	-17.23	20230620	13350	25.24	20231031	1.39	N	034020	5000	32028 억	118547063	N	N	1481	N	N
143	20240502	110343	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16710	-90	5	-0.54	29453543970	1755109	52.27	16860	17090	16580	21800	11760	16800	16781.54	18.51	17423	17253	17026	16813	16586	16373	16920	16480	32028	5000	5000	12760	10	1	640561146	107038	192.07	1.50	12	0.27	87.00	11114.00	20200	20230620	-17.28	13350	20231031	25.17	18920	-11.68	20240319	14300	16.85	20240125	20200	-17.28	20230620	13350	25.17	20231031	1.39	N	034020	5000	32028 억	118547063	N	N	1481	N	N
144	20240502	100343	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16680	-120	5	-0.71	24255200090	1445155	43.04	16860	17090	16580	21800	11760	16800	16783.74	18.51	-4338	17253	17026	16813	16586	16373	16920	16480	32028	5000	5000	12760	10	1	640561146	106846	191.72	1.50	12	0.23	87.00	11114.00	20200	20230620	-17.43	13350	20231031	24.94	18920	-11.84	20240319	14300	16.64	20240125	20200	-17.43	20230620	13350	24.94	20231031	1.39	N	034020	5000	32028 억	118547063	N	N	1481	N	N
145	20240502	090344	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	16900	100	2	0.60	4376887630	259656	7.73	16860	16930	16680	21800	11760	16800	16857.77	18.51	-17592	17253	17026	16813	16586	16373	16920	16480	32028	5000	5000	12760	10	1	640561146	108255	194.25	1.52	12	0.04	87.00	11114.00	20200	20230620	-16.34	13350	20231031	26.59	18920	-10.68	20240319	14300	18.18	20240125	20200	-16.34	20230620	13350	26.59	20231031	1.39	N	034020	5000	32028 억	118547063	N	N	1481	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History