KissMeData/034020/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18110	360	2	2.03	60874429650	3375318	99.33	17870	18180	17860	23050	12430	17750	18035.19	13.54	0	192840	18356	18052	17876	17572	17396	17965	17485	32028	5310	5000	12780	10	1	640561146	116006	-14.55	1.62	12	0.53	-1245.00	11147.00	23050	20220826	-21.43	12450	20221013	45.46	20200	-10.35	20230620	14750	22.78	20230104	23050	-21.43	20220826	12450	45.46	20221013	1.56	Y	034020	5000	32028 억	86713515	N	N	116496	N	N
3	20230630	150403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18090	340	2	1.92	53931557310	2991659	88.04	17870	18180	17860	23050	12430	17750	18027.38	13.54	0	168688	18356	18052	17876	17572	17396	17965	17485	32028	5310	5000	12780	10	1	640561146	115878	-14.53	1.62	12	0.47	-1245.00	11147.00	23050	20220826	-21.52	12450	20221013	45.30	20200	-10.45	20230620	14750	22.64	20230104	23050	-21.52	20220826	12450	45.30	20221013	1.56	Y	034020	5000	32028 억	86713515	N	N	70802	N	N
4	20230630	140402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17980	230	2	1.30	45007479590	2496936	73.48	17870	18180	17860	23050	12430	17750	18025.17	13.54	0	119302	18356	18052	17876	17572	17396	17965	17485	32028	5310	5000	12780	10	1	640561146	115173	-14.44	1.61	12	0.39	-1245.00	11147.00	23050	20220826	-22.00	12450	20221013	44.42	20200	-10.99	20230620	14750	21.90	20230104	23050	-22.00	20220826	12450	44.42	20221013	1.56	Y	034020	5000	32028 억	86713515	N	N	70802	N	N
5	20230630	130403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	310	2	1.75	40440775050	2243500	66.02	17870	18180	17860	23050	12430	17750	18025.85	13.54	0	122278	18356	18052	17876	17572	17396	17965	17485	32028	5310	5000	12780	10	1	640561146	115685	-14.51	1.62	12	0.35	-1245.00	11147.00	23050	20220826	-21.65	12450	20221013	45.06	20200	-10.59	20230620	14750	22.44	20230104	23050	-21.65	20220826	12450	45.06	20221013	1.56	Y	034020	5000	32028 억	86713515	N	N	70802	N	N
6	20230630	120400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18010	260	2	1.46	37455219100	2077880	61.15	17870	18180	17860	23050	12430	17750	18025.79	13.54	0	114351	18356	18052	17876	17572	17396	17965	17485	32028	5310	5000	12780	10	1	640561146	115365	-14.47	1.62	12	0.32	-1245.00	11147.00	23050	20220826	-21.87	12450	20221013	44.66	20200	-10.84	20230620	14750	22.10	20230104	23050	-21.87	20220826	12450	44.66	20221013	1.56	Y	034020	5000	32028 억	86713515	N	N	70802	N	N
7	20230630	110402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17940	190	2	1.07	34030935310	1887601	55.55	17870	18180	17860	23050	12430	17750	18028.78	13.54	0	112450	18356	18052	17876	17572	17396	17965	17485	32028	5310	5000	12780	10	1	640561146	114917	-14.41	1.61	12	0.29	-1245.00	11147.00	23050	20220826	-22.17	12450	20221013	44.10	20200	-11.19	20230620	14750	21.63	20230104	23050	-22.17	20220826	12450	44.10	20221013	1.56	Y	034020	5000	32028 억	86713515	N	N	70802	N	N
8	20230630	100402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17990	240	2	1.35	27300546890	1513384	44.53	17870	18180	17860	23050	12430	17750	18039.55	13.54	0	181065	18356	18052	17876	17572	17396	17965	17485	32028	5310	5000	12780	10	1	640561146	115237	-14.45	1.61	12	0.24	-1245.00	11147.00	23050	20220826	-21.95	12450	20221013	44.50	20200	-10.94	20230620	14750	21.97	20230104	23050	-21.95	20220826	12450	44.50	20221013	1.56	Y	034020	5000	32028 억	86713515	N	N	70802	N	N
9	20230630	090403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18110	360	2	2.03	5264249340	292457	8.61	17870	18150	17860	23050	12430	17750	18000.74	13.54	0	96491	18356	18052	17876	17572	17396	17965	17485	32028	5310	5000	12780	10	1	640561146	116006	-14.55	1.62	12	0.05	-1245.00	11147.00	23050	20220826	-21.43	12450	20221013	45.46	20200	-10.35	20230620	14750	22.78	20230104	23050	-21.43	20220826	12450	45.46	20221013	1.56	Y	034020	5000	32028 억	86713515	N	N	70802	N	N
10	20230629	160402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17750	-250	5	-1.39	60268909390	3372366	97.27	18140	18180	17700	23400	12600	18000	17871.66	13.54	0	71946	18473	18236	18103	17866	17733	18170	17800	32028	5400	5000	12960	10	1	640561146	113700	-14.26	1.59	12	0.53	-1245.00	11147.00	23050	20220826	-22.99	12450	20221013	42.57	20200	-12.13	20230620	14750	20.34	20230104	23050	-22.99	20220826	12450	42.57	20221013	1.57	Y	034020	5000	32028 억	86707187	N	N	70802	N	N
11	20230629	150400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17770	-230	5	-1.28	54282692650	3035526	87.56	18140	18180	17700	23400	12600	18000	17882.44	13.54	0	-52204	18473	18236	18103	17866	17733	18170	17800	32028	5400	5000	12960	10	1	640561146	113828	-14.27	1.59	12	0.47	-1245.00	11147.00	23050	20220826	-22.91	12450	20221013	42.73	20200	-12.03	20230620	14750	20.47	20230104	23050	-22.91	20220826	12450	42.73	20221013	1.57	Y	034020	5000	32028 억	86707187	N	N	155791	N	N
12	20230629	140358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17790	-210	5	-1.17	48054005220	2685332	77.46	18140	18180	17700	23400	12600	18000	17894.97	13.54	0	-101248	18473	18236	18103	17866	17733	18170	17800	32028	5400	5000	12960	10	1	640561146	113956	-14.29	1.60	12	0.42	-1245.00	11147.00	23050	20220826	-22.82	12450	20221013	42.89	20200	-11.93	20230620	14750	20.61	20230104	23050	-22.82	20220826	12450	42.89	20221013	1.57	Y	034020	5000	32028 억	86707187	N	N	155791	N	N
13	20230629	130400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17800	-200	5	-1.11	43945225930	2454514	70.80	18140	18180	17700	23400	12600	18000	17903.82	13.54	0	-128135	18473	18236	18103	17866	17733	18170	17800	32028	5400	5000	12960	10	1	640561146	114020	-14.30	1.60	12	0.38	-1245.00	11147.00	23050	20220826	-22.78	12450	20221013	42.97	20200	-11.88	20230620	14750	20.68	20230104	23050	-22.78	20220826	12450	42.97	20221013	1.57	Y	034020	5000	32028 억	86707187	N	N	155791	N	N
14	20230629	120400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17810	-190	5	-1.06	33546777460	1868954	53.91	18140	18180	17810	23400	12600	18000	17949.48	13.54	0	-143711	18473	18236	18103	17866	17733	18170	17800	32028	5400	5000	12960	10	1	640561146	114084	-14.31	1.60	12	0.29	-1245.00	11147.00	23050	20220826	-22.73	12450	20221013	43.05	20200	-11.83	20230620	14750	20.75	20230104	23050	-22.73	20220826	12450	43.05	20221013	1.57	Y	034020	5000	32028 억	86707187	N	N	155791	N	N
15	20230629	110401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17890	-110	5	-0.61	25577693000	1422264	41.02	18140	18180	17860	23400	12600	18000	17983.78	13.54	0	-112890	18473	18236	18103	17866	17733	18170	17800	32028	5400	5000	12960	10	1	640561146	114596	-14.37	1.60	12	0.22	-1245.00	11147.00	23050	20220826	-22.39	12450	20221013	43.69	20200	-11.44	20230620	14750	21.29	20230104	23050	-22.39	20220826	12450	43.69	20221013	1.57	Y	034020	5000	32028 억	86707187	N	N	155791	N	N
16	20230629	100401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18050	50	2	0.28	16065654750	892378	25.74	18140	18180	17860	23400	12600	18000	18003.20	13.54	0	-74710	18473	18236	18103	17866	17733	18170	17800	32028	5400	5000	12960	10	1	640561146	115621	-14.50	1.62	12	0.14	-1245.00	11147.00	23050	20220826	-21.69	12450	20221013	44.98	20200	-10.64	20230620	14750	22.37	20230104	23050	-21.69	20220826	12450	44.98	20221013	1.57	Y	034020	5000	32028 억	86707187	N	N	155791	N	N
17	20230629	090400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18100	100	2	0.56	2745294390	151442	4.37	18140	18180	18050	23400	12600	18000	18128.19	13.54	0	-10094	18473	18236	18103	17866	17733	18170	17800	32028	5400	5000	12960	10	1	640561146	115942	-14.54	1.62	12	0.02	-1245.00	11147.00	23050	20220826	-21.48	12450	20221013	45.38	20200	-10.40	20230620	14750	22.71	20230104	23050	-21.48	20220826	12450	45.38	20221013	1.57	Y	034020	5000	32028 억	86707187	N	N	155791	N	N
18	20230628	160356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18000	-230	5	-1.26	62047780290	3427282	68.47	18340	18340	17970	23650	12770	18230	18104.06	13.59	665	-536322	18603	18416	18113	17926	17623	18510	18020	32028	5440	5000	13120	10	1	640561146	115301	-14.46	1.61	12	0.54	-1245.00	11147.00	23050	20220826	-21.91	12450	20221013	44.58	20200	-10.89	20230620	14750	22.03	20230104	23050	-21.91	20220826	12450	44.58	20221013	1.58	Y	034020	5000	32028 억	87055077	N	N	155791	N	N
19	20230628	150358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	-170	5	-0.93	56631947510	3126660	62.47	18340	18340	17970	23650	12770	18230	18112.47	13.59	665	-504872	18603	18416	18113	17926	17623	18510	18020	32028	5440	5000	13120	10	1	640561146	115685	-14.51	1.62	12	0.49	-1245.00	11147.00	23050	20220826	-21.65	12450	20221013	45.06	20200	-10.59	20230620	14750	22.44	20230104	23050	-21.65	20220826	12450	45.06	20221013	1.58	Y	034020	5000	32028 억	87055077	N	N	124818	N	N
20	20230628	140357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18080	-150	5	-0.82	48231988300	2660908	53.16	18340	18340	17970	23650	12770	18230	18126.00	13.59	665	-428894	18603	18416	18113	17926	17623	18510	18020	32028	5440	5000	13120	10	1	640561146	115813	-14.52	1.62	12	0.42	-1245.00	11147.00	23050	20220826	-21.56	12450	20221013	45.22	20200	-10.50	20230620	14750	22.58	20230104	23050	-21.56	20220826	12450	45.22	20221013	1.58	Y	034020	5000	32028 억	87055077	N	N	124818	N	N
21	20230628	130358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18080	-150	5	-0.82	44151894010	2434909	48.65	18340	18340	17970	23650	12770	18230	18132.73	13.59	665	-401606	18603	18416	18113	17926	17623	18510	18020	32028	5440	5000	13120	10	1	640561146	115813	-14.52	1.62	12	0.38	-1245.00	11147.00	23050	20220826	-21.56	12450	20221013	45.22	20200	-10.50	20230620	14750	22.58	20230104	23050	-21.56	20220826	12450	45.22	20221013	1.58	Y	034020	5000	32028 억	87055077	N	N	124818	N	N
22	20230628	120328	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18110	-120	5	-0.66	40037415190	2207454	44.10	18340	18340	17970	23650	12770	18230	18137.22	13.59	665	-373733	18603	18416	18113	17926	17623	18510	18020	32028	5440	5000	13120	10	1	640561146	116006	-14.55	1.62	12	0.34	-1245.00	11147.00	23050	20220826	-21.43	12450	20221013	45.46	20200	-10.35	20230620	14750	22.78	20230104	23050	-21.43	20220826	12450	45.46	20221013	1.58	Y	034020	5000	32028 억	87055077	N	N	124818	N	N
23	20230628	110401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18210	-20	5	-0.11	35489377640	1956644	39.09	18340	18340	17970	23650	12770	18230	18137.71	13.59	665	-319069	18603	18416	18113	17926	17623	18510	18020	32028	5440	5000	13120	10	1	640561146	116646	-14.63	1.63	12	0.31	-1245.00	11147.00	23050	20220826	-21.00	12450	20221013	46.27	20200	-9.85	20230620	14750	23.46	20230104	23050	-21.00	20220826	12450	46.27	20221013	1.58	Y	034020	5000	32028 억	87055077	N	N	124818	N	N
24	20230628	100400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18170	-60	5	-0.33	23691554100	1308703	26.15	18340	18340	17970	23650	12770	18230	18102.73	13.59	665	-278209	18603	18416	18113	17926	17623	18510	18020	32028	5440	5000	13120	10	1	640561146	116390	-14.59	1.63	12	0.20	-1245.00	11147.00	23050	20220826	-21.17	12450	20221013	45.94	20200	-10.05	20230620	14750	23.19	20230104	23050	-21.17	20220826	12450	45.94	20221013	1.58	Y	034020	5000	32028 억	87055077	N	N	124818	N	N
25	20230628	090358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18120	-110	5	-0.60	4869877330	266909	5.33	18340	18340	18110	23650	12770	18230	18245.67	13.59	665	-111753	18603	18416	18113	17926	17623	18510	18020	32028	5440	5000	13120	10	1	640561146	116070	-14.55	1.63	12	0.04	-1245.00	11147.00	23050	20220826	-21.39	12450	20221013	45.54	20200	-10.30	20230620	14750	22.85	20230104	23050	-21.39	20220826	12450	45.54	20221013	1.58	Y	034020	5000	32028 억	87055077	N	N	124818	N	N
26	20230627	160400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18230	440	2	2.47	90154948640	4976646	96.32	17830	18300	17810	23100	12460	17790	18115.56	13.60	0	84322	18283	18036	17793	17546	17303	17915	17425	32028	5320	5000	12800	10	1	640561146	116774	-14.64	1.64	12	0.78	-1245.00	11147.00	23050	20220826	-20.91	12450	20221013	46.43	20200	-9.75	20230620	14750	23.59	20230104	23050	-20.91	20220826	12450	46.43	20221013	1.59	Y	034020	5000	32028 억	87111581	N	N	124818	N	N
27	20230627	150401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18190	400	2	2.25	84338473870	4657470	90.14	17830	18300	17810	23100	12460	17790	18108.57	13.60	0	36457	18283	18036	17793	17546	17303	17915	17425	32028	5320	5000	12800	10	1	640561146	116518	-14.61	1.63	12	0.73	-1245.00	11147.00	23050	20220826	-21.08	12450	20221013	46.10	20200	-9.95	20230620	14750	23.32	20230104	23050	-21.08	20220826	12450	46.10	20221013	1.59	Y	034020	5000	32028 억	87111581	N	N	201434	N	N
28	20230627	140404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18140	350	2	1.97	76006577750	4198684	81.26	17830	18300	17810	23100	12460	17790	18102.87	13.60	0	17196	18283	18036	17793	17546	17303	17915	17425	32028	5320	5000	12800	10	1	640561146	116198	-14.57	1.63	12	0.66	-1245.00	11147.00	23050	20220826	-21.30	12450	20221013	45.70	20200	-10.20	20230620	14750	22.98	20230104	23050	-21.30	20220826	12450	45.70	20221013	1.59	Y	034020	5000	32028 억	87111581	N	N	201434	N	N
29	20230627	130404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18100	310	2	1.74	71482887330	3948987	76.43	17830	18300	17810	23100	12460	17790	18101.99	13.60	0	15880	18283	18036	17793	17546	17303	17915	17425	32028	5320	5000	12800	10	1	640561146	115942	-14.54	1.62	12	0.62	-1245.00	11147.00	23050	20220826	-21.48	12450	20221013	45.38	20200	-10.40	20230620	14750	22.71	20230104	23050	-21.48	20220826	12450	45.38	20221013	1.59	Y	034020	5000	32028 억	87111581	N	N	201434	N	N
30	20230627	120406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18100	310	2	1.74	65401827380	3613286	69.93	17830	18300	17810	23100	12460	17790	18100.82	13.60	0	107887	18283	18036	17793	17546	17303	17915	17425	32028	5320	5000	12800	10	1	640561146	115942	-14.54	1.62	12	0.56	-1245.00	11147.00	23050	20220826	-21.48	12450	20221013	45.38	20200	-10.40	20230620	14750	22.71	20230104	23050	-21.48	20220826	12450	45.38	20221013	1.59	Y	034020	5000	32028 억	87111581	N	N	201434	N	N
31	20230627	110405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18220	430	2	2.42	53146459170	2940770	56.92	17830	18260	17810	23100	12460	17790	18072.80	13.60	0	151733	18283	18036	17793	17546	17303	17915	17425	32028	5320	5000	12800	10	1	640561146	116710	-14.63	1.63	12	0.46	-1245.00	11147.00	23050	20220826	-20.95	12450	20221013	46.35	20200	-9.80	20230620	14750	23.53	20230104	23050	-20.95	20220826	12450	46.35	20221013	1.59	Y	034020	5000	32028 억	87111581	N	N	201434	N	N
32	20230627	100357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18050	260	2	1.46	29424938810	1633851	31.62	17830	18130	17810	23100	12460	17790	18010.26	13.60	0	60895	18283	18036	17793	17546	17303	17915	17425	32028	5320	5000	12800	10	1	640561146	115621	-14.50	1.62	12	0.26	-1245.00	11147.00	23050	20220826	-21.69	12450	20221013	44.98	20200	-10.64	20230620	14750	22.37	20230104	23050	-21.69	20220826	12450	44.98	20221013	1.59	Y	034020	5000	32028 억	87111581	N	N	201434	N	N
33	20230627	090359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18110	320	2	1.80	5732379980	318387	6.16	17830	18130	17830	23100	12460	17790	18008.01	13.60	0	46892	18283	18036	17793	17546	17303	17915	17425	32028	5320	5000	12800	10	1	640561146	116006	-14.55	1.62	12	0.05	-1245.00	11147.00	23050	20220826	-21.43	12450	20221013	45.46	20200	-10.35	20230620	14750	22.78	20230104	23050	-21.43	20220826	12450	45.46	20221013	1.59	Y	034020	5000	32028 억	87111581	N	N	201434	N	N
34	20230626	160358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17790	-320	5	-1.77	90594301390	5090368	92.22	17900	18040	17550	23500	12680	18110	17797.20	13.55	0	147565	18603	18356	18123	17876	17643	18480	18000	32028	5410	5000	13030	10	1	640561146	113956	-14.29	1.60	12	0.79	-1245.00	11147.00	23050	20220826	-22.82	12450	20221013	42.89	20200	-11.93	20230620	14750	20.61	20230104	23050	-22.82	20220826	12450	42.89	20221013	1.53	Y	034020	5000	32028 억	86783383	N	N	201434	N	N
35	20230626	150401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17790	-320	5	-1.77	82953822350	4660910	84.44	17900	18040	17550	23500	12680	18110	17797.76	13.55	0	63286	18603	18356	18123	17876	17643	18480	18000	32028	5410	5000	13030	10	1	640561146	113956	-14.29	1.60	12	0.73	-1245.00	11147.00	23050	20220826	-22.82	12450	20221013	42.89	20200	-11.93	20230620	14750	20.61	20230104	23050	-22.82	20220826	12450	42.89	20221013	1.53	Y	034020	5000	32028 억	86783383	N	N	93170	N	N
36	20230626	140400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17770	-340	5	-1.88	73200857580	4112398	74.50	17900	18040	17550	23500	12680	18110	17800.02	13.55	0	-37094	18603	18356	18123	17876	17643	18480	18000	32028	5410	5000	13030	10	1	640561146	113828	-14.27	1.59	12	0.64	-1245.00	11147.00	23050	20220826	-22.91	12450	20221013	42.73	20200	-12.03	20230620	14750	20.47	20230104	23050	-22.91	20220826	12450	42.73	20221013	1.53	Y	034020	5000	32028 억	86783383	N	N	93170	N	N
37	20230626	130400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17720	-390	5	-2.15	63815541400	3582417	64.90	17900	18040	17550	23500	12680	18110	17813.52	13.55	0	-50201	18603	18356	18123	17876	17643	18480	18000	32028	5410	5000	13030	10	1	640561146	113507	-14.23	1.59	12	0.56	-1245.00	11147.00	23050	20220826	-23.12	12450	20221013	42.33	20200	-12.28	20230620	14750	20.14	20230104	23050	-23.12	20220826	12450	42.33	20221013	1.53	Y	034020	5000	32028 억	86783383	N	N	93170	N	N
38	20230626	120357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17860	-250	5	-1.38	53444098680	2998606	54.32	17900	18040	17550	23500	12680	18110	17822.96	13.55	0	9250	18603	18356	18123	17876	17643	18480	18000	32028	5410	5000	13030	10	1	640561146	114404	-14.35	1.60	12	0.47	-1245.00	11147.00	23050	20220826	-22.52	12450	20221013	43.45	20200	-11.58	20230620	14750	21.08	20230104	23050	-22.52	20220826	12450	43.45	20221013	1.53	Y	034020	5000	32028 억	86783383	N	N	93170	N	N
39	20230626	110357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17800	-310	5	-1.71	45381618730	2547751	46.15	17900	18040	17550	23500	12680	18110	17812.39	13.55	0	-24112	18603	18356	18123	17876	17643	18480	18000	32028	5410	5000	13030	10	1	640561146	114020	-14.30	1.60	12	0.40	-1245.00	11147.00	23050	20220826	-22.78	12450	20221013	42.97	20200	-11.88	20230620	14750	20.68	20230104	23050	-22.78	20220826	12450	42.97	20221013	1.53	Y	034020	5000	32028 억	86783383	N	N	93170	N	N
40	20230626	100358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17880	-230	5	-1.27	33981247440	1907580	34.56	17900	18040	17550	23500	12680	18110	17813.76	13.55	0	-1770	18603	18356	18123	17876	17643	18480	18000	32028	5410	5000	13030	10	1	640561146	114532	-14.36	1.60	12	0.30	-1245.00	11147.00	23050	20220826	-22.43	12450	20221013	43.61	20200	-11.49	20230620	14750	21.22	20230104	23050	-22.43	20220826	12450	43.61	20221013	1.53	Y	034020	5000	32028 억	86783383	N	N	93170	N	N
41	20230626	090358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	17940	-170	5	-0.94	3829331120	213316	3.86	17900	18040	17900	23500	12680	18110	17951.25	13.55	0	10222	18603	18356	18123	17876	17643	18480	18000	32028	5410	5000	13030	10	1	640561146	114917	-14.41	1.61	12	0.03	-1245.00	11147.00	23050	20220826	-22.17	12450	20221013	44.10	20200	-11.19	20230620	14750	21.63	20230104	23050	-22.17	20220826	12450	44.10	20221013	1.53	Y	034020	5000	32028 억	86783383	N	N	93170	N	N
42	20230623	160554	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18110	100	2	0.56	99190210120	5462660	40.44	17900	18370	17890	23400	12610	18010	18158.09	13.54	0	489230	19710	18860	18430	17580	17150	18645	17365	32028	5395	5000	12960	10	1	640561146	116006	-14.55	1.62	12	0.85	-1245.00	11147.00	23050	20220826	-21.43	12450	20221013	45.46	20200	-10.35	20230620	14750	22.78	20230104	23050	-21.43	20220826	12450	45.46	20221013	1.53	Y	034020	5000	32028 억	86700080	N	N	93170	N	N
43	20230623	140319	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18130	120	2	0.67	85687170110	4717360	34.92	17900	18370	17890	23400	12610	18010	18164.41	13.54	0	409770	19710	18860	18430	17580	17150	18645	17365	32028	5395	5000	12960	10	1	640561146	116134	-14.56	1.63	12	0.74	-1245.00	11147.00	23050	20220826	-21.34	12450	20221013	45.62	20200	-10.25	20230620	14750	22.92	20230104	23050	-21.34	20220826	12450	45.62	20221013	1.53	Y	034020	5000	32028 억	86700080	N	N	532458	N	N
44	20230622	160634	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18010	-1260	5	-6.54	244250763890	13305051	178.88	19260	19280	18000	25050	13490	19270	18358.71	13.75	665	-488017	19943	19606	19323	18986	18703	19465	18845	32028	5780	5000	13870	10	1	640561146	115365	-14.47	1.62	12	2.08	-1245.00	11147.00	23050	20220826	-21.87	12450	20221013	44.66	20200	-10.84	20230620	14750	22.10	20230104	23050	-21.87	20220826	12450	44.66	20221013	1.48	Y	034020	5000	32028 억	88046911	N	N	532458	N	N
45	20230622	150705	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18030	-1240	5	-6.43	226170572640	12301329	165.39	19260	19280	18010	25050	13490	19270	18385.68	13.75	665	-581044	19943	19606	19323	18986	18703	19465	18845	32028	5780	5000	13870	10	1	640561146	115493	-14.48	1.62	12	1.92	-1245.00	11147.00	23050	20220826	-21.78	12450	20221013	44.82	20200	-10.74	20230620	14750	22.24	20230104	23050	-21.78	20220826	12450	44.82	20221013	1.48	Y	034020	5000	32028 억	88046911	N	N	95880	N	N
46	20230622	140408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18060	-1210	5	-6.28	198847535560	10789770	145.07	19260	19280	18010	25050	13490	19270	18429.07	13.75	665	-681223	19943	19606	19323	18986	18703	19465	18845	32028	5780	5000	13870	10	1	640561146	115685	-14.51	1.62	12	1.68	-1245.00	11147.00	23050	20220826	-21.65	12450	20221013	45.06	20200	-10.59	20230620	14750	22.44	20230104	23050	-21.65	20220826	12450	45.06	20221013	1.48	Y	034020	5000	32028 억	88046911	N	N	95880	N	N
47	20230622	130328	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18260	-1010	5	-5.24	157213709060	8493049	114.19	19260	19280	18210	25050	13490	19270	18510.64	13.75	665	-700546	19943	19606	19323	18986	18703	19465	18845	32028	5780	5000	13870	10	1	640561146	116966	-14.67	1.64	12	1.33	-1245.00	11147.00	23050	20220826	-20.78	12450	20221013	46.67	20200	-9.60	20230620	14750	23.80	20230104	23050	-20.78	20220826	12450	46.67	20221013	1.48	Y	034020	5000	32028 억	88046911	N	N	95880	N	N
48	20230622	120245	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18400	-870	5	-4.51	132180053250	7123137	95.77	19260	19280	18220	25050	13490	19270	18556.19	13.75	665	-605857	19943	19606	19323	18986	18703	19465	18845	32028	5780	5000	13870	10	1	640561146	117863	-14.78	1.65	12	1.11	-1245.00	11147.00	23050	20220826	-20.17	12450	20221013	47.79	20200	-8.91	20230620	14750	24.75	20230104	23050	-20.17	20220826	12450	47.79	20221013	1.48	Y	034020	5000	32028 억	88046911	N	N	95880	N	N
49	20230622	110739	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18500	-770	5	-4.00	117079892670	6302059	84.73	19260	19280	18220	25050	13490	19270	18577.76	13.75	665	-469580	19943	19606	19323	18986	18703	19465	18845	32028	5780	5000	13870	10	1	640561146	118504	-14.86	1.66	12	0.98	-1245.00	11147.00	23050	20220826	-19.74	12450	20221013	48.59	20200	-8.42	20230620	14750	25.42	20230104	23050	-19.74	20220826	12450	48.59	20221013	1.48	Y	034020	5000	32028 억	88046911	N	N	95880	N	N
50	20230622	100759	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18420	-850	5	-4.41	96266807830	5173655	69.56	19260	19280	18220	25050	13490	19270	18606.79	13.75	665	-465456	19943	19606	19323	18986	18703	19465	18845	32028	5780	5000	13870	10	1	640561146	117991	-14.80	1.65	12	0.81	-1245.00	11147.00	23050	20220826	-20.09	12450	20221013	47.95	20200	-8.81	20230620	14750	24.88	20230104	23050	-20.09	20220826	12450	47.95	20221013	1.48	Y	034020	5000	32028 억	88046911	N	N	95880	N	N
51	20230622	090924	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18730	-540	5	-2.80	20334282190	1072339	14.42	19260	19280	18720	25050	13490	19270	18961.83	13.75	665	-249487	19943	19606	19323	18986	18703	19465	18845	32028	5780	5000	13870	10	1	640561146	119977	-15.04	1.68	12	0.17	-1245.00	11147.00	23050	20220826	-18.74	12450	20221013	50.44	20200	-7.28	20230620	14750	26.98	20230104	23050	-18.74	20220826	12450	50.44	20221013	1.48	Y	034020	5000	32028 억	88046911	N	N	95880	N	N
52	20230621	160726	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19270	0	3	0.00	142620134600	7358148	48.50	19400	19660	19040	25050	13490	19270	19382.89	13.64	664	579123	20583	19926	19543	18886	18503	19735	18695	32028	5780	5000	13870	10	1	640561146	123436	-15.48	1.73	12	1.15	-1245.00	11147.00	23050	20220826	-16.40	12450	20221013	54.78	20200	-4.60	20230620	14750	30.64	20230104	23050	-16.40	20220826	12450	54.78	20221013	1.46	Y	034020	5000	32028 억	87382684	N	N	95880	N	N
53	20230621	151015	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19290	20	2	0.10	135870502450	7008080	46.19	19400	19660	19040	25050	13490	19270	19387.80	13.64	664	508979	20583	19926	19543	18886	18503	19735	18695	32028	5780	5000	13870	10	1	640561146	123564	-15.49	1.73	12	1.09	-1245.00	11147.00	23050	20220826	-16.31	12450	20221013	54.94	20200	-4.50	20230620	14750	30.78	20230104	23050	-16.31	20220826	12450	54.94	20221013	1.46	Y	034020	5000	32028 억	87382684	N	N	280273	N	N
54	20230621	140411	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19380	110	2	0.57	122656993780	6323776	41.68	19400	19660	19040	25050	13490	19270	19396.29	13.64	664	463122	20583	19926	19543	18886	18503	19735	18695	32028	5780	5000	13870	10	1	640561146	124141	-15.57	1.74	12	0.99	-1245.00	11147.00	23050	20220826	-15.92	12450	20221013	55.66	20200	-4.06	20230620	14750	31.39	20230104	23050	-15.92	20220826	12450	55.66	20221013	1.46	Y	034020	5000	32028 억	87382684	N	N	280273	N	N
55	20230621	130439	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19330	60	2	0.31	111998041510	5774225	38.06	19400	19660	19040	25050	13490	19270	19396.34	13.64	664	432530	20583	19926	19543	18886	18503	19735	18695	32028	5780	5000	13870	10	1	640561146	123820	-15.53	1.73	12	0.90	-1245.00	11147.00	23050	20220826	-16.14	12450	20221013	55.26	20200	-4.31	20230620	14750	31.05	20230104	23050	-16.14	20220826	12450	55.26	20221013	1.46	Y	034020	5000	32028 억	87382684	N	N	280273	N	N
56	20230621	120532	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19320	50	2	0.26	102315709520	5273043	34.76	19400	19660	19040	25050	13490	19270	19403.70	13.64	664	437233	20583	19926	19543	18886	18503	19735	18695	32028	5780	5000	13870	10	1	640561146	123756	-15.52	1.73	12	0.82	-1245.00	11147.00	23050	20220826	-16.18	12450	20221013	55.18	20200	-4.36	20230620	14750	30.98	20230104	23050	-16.18	20220826	12450	55.18	20221013	1.46	Y	034020	5000	32028 억	87382684	N	N	280273	N	N
57	20230621	110546	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19360	90	2	0.47	93344507010	4809508	31.70	19400	19660	19040	25050	13490	19270	19408.51	13.64	664	417830	20583	19926	19543	18886	18503	19735	18695	32028	5780	5000	13870	10	1	640561146	124013	-15.55	1.74	12	0.75	-1245.00	11147.00	23050	20220826	-16.01	12450	20221013	55.50	20200	-4.16	20230620	14750	31.25	20230104	23050	-16.01	20220826	12450	55.50	20221013	1.46	Y	034020	5000	32028 억	87382684	N	N	280273	N	N
58	20230621	100302	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19540	270	2	1.40	53454848890	2765053	18.23	19400	19540	19040	25050	13490	19270	19332.45	13.64	664	313911	20583	19926	19543	18886	18503	19735	18695	32028	5780	5000	13870	10	1	640561146	125166	-15.69	1.75	12	0.43	-1245.00	11147.00	23050	20220826	-15.23	12450	20221013	56.95	20200	-3.27	20230620	14750	32.47	20230104	23050	-15.23	20220826	12450	56.95	20221013	1.46	Y	034020	5000	32028 억	87382684	N	N	280273	N	N
59	20230621	090136	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19190	-80	5	-0.42	4327050020	223724	1.47	19400	19400	19170	25050	13490	19270	19343.08	13.64	664	-22304	20583	19926	19543	18886	18503	19735	18695	32028	5780	5000	13870	10	1	640561146	122924	-15.41	1.72	12	0.03	-1245.00	11147.00	23050	20220826	-16.75	12450	20221013	54.14	20200	-5.00	20230620	14750	30.10	20230104	23050	-16.75	20220826	12450	54.14	20221013	1.46	Y	034020	5000	32028 억	87382684	N	N	280273	N	N
60	20230620	160415	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19270	-10	5	-0.05	295910093930	15035561	244.01	19370	20200	19160	25050	13500	19280	19681.33	13.68	-134953	110708	19580	19430	19220	19070	18860	19325	18965	32028	5775	5000	13880	10	1	640561146	123436	-15.48	1.73	12	2.35	-1245.00	11147.00	23050	20220826	-16.40	12450	20221013	54.78	20200	-4.60	20230620	14750	30.64	20230104	23050	-16.40	20220826	12450	54.78	20221013	1.48	Y	034020	5000	32028 억	87635713	N	N	280273	N	N
61	20230620	150840	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19210	-70	5	-0.36	282323734020	14328773	232.54	19370	20200	19190	25050	13500	19280	19703.28	13.68	-134953	-45988	19580	19430	19220	19070	18860	19325	18965	32028	5775	5000	13880	10	1	640561146	123052	-15.43	1.72	12	2.24	-1245.00	11147.00	23050	20220826	-16.66	12450	20221013	54.30	20200	-4.90	20230620	14750	30.24	20230104	23050	-16.66	20220826	12450	54.30	20221013	1.48	Y	034020	5000	32028 억	87635713	N	N	67336	N	N
62	20230620	140334	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19440	160	2	0.83	256831681410	13008435	211.11	19370	20200	19240	25050	13500	19280	19743.48	13.68	-134953	-202268	19580	19430	19220	19070	18860	19325	18965	32028	5775	5000	13880	10	1	640561146	124525	-15.61	1.74	12	2.03	-1245.00	11147.00	23050	20220826	-15.66	12450	20221013	56.14	20200	-3.76	20230620	14750	31.80	20230104	23050	-15.66	20220826	12450	56.14	20221013	1.48	Y	034020	5000	32028 억	87635713	N	N	67336	N	N
63	20230620	130355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19420	140	2	0.73	245435973030	12421198	201.58	19370	20200	19240	25050	13500	19280	19759.45	13.68	-134953	-232357	19580	19430	19220	19070	18860	19325	18965	32028	5775	5000	13880	10	1	640561146	124397	-15.60	1.74	12	1.94	-1245.00	11147.00	23050	20220826	-15.75	12450	20221013	55.98	20200	-3.86	20230620	14750	31.66	20230104	23050	-15.75	20220826	12450	55.98	20221013	1.48	Y	034020	5000	32028 억	87635713	N	N	67336	N	N
64	20230620	120804	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19430	150	2	0.78	223329543200	11277784	183.03	19370	20200	19360	25050	13500	19280	19802.61	13.68	-134953	-176273	19580	19430	19220	19070	18860	19325	18965	32028	5775	5000	13880	10	1	640561146	124461	-15.61	1.74	12	1.76	-1245.00	11147.00	23050	20220826	-15.70	12450	20221013	56.06	20200	-3.81	20230620	14750	31.73	20230104	23050	-15.70	20220826	12450	56.06	20221013	1.48	Y	034020	5000	32028 억	87635713	N	N	67336	N	N
65	20230620	110938	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19640	360	2	1.87	201716355040	10167638	165.01	19370	20200	19360	25050	13500	19280	19839.06	13.68	-134953	25882	19580	19430	19220	19070	18860	19325	18965	32028	5775	5000	13880	10	1	640561146	125806	-15.78	1.76	12	1.59	-1245.00	11147.00	23050	20220826	-14.79	12450	20221013	57.75	20200	-2.77	20230620	14750	33.15	20230104	23050	-14.79	20220826	12450	57.75	20221013	1.48	Y	034020	5000	32028 억	87635713	N	N	67336	N	N
66	20230620	100359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19560	280	2	1.45	157781632540	7915260	128.46	19370	20200	19360	25050	13500	19280	19933.86	13.68	-134953	430424	19580	19430	19220	19070	18860	19325	18965	32028	5775	5000	13880	10	1	640561146	125294	-15.71	1.75	12	1.24	-1245.00	11147.00	23050	20220826	-15.14	12450	20221013	57.11	20200	-3.17	20230620	14750	32.61	20230104	23050	-15.14	20220826	12450	57.11	20221013	1.48	Y	034020	5000	32028 억	87635713	N	N	67336	N	N
67	20230620	090755	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19970	690	2	3.58	52147265240	2618468	42.50	19370	20200	19360	25050	13500	19280	19915.21	13.68	-134953	202853	19580	19430	19220	19070	18860	19325	18965	32028	5775	5000	13880	10	1	640561146	127920	-16.04	1.79	12	0.41	-1245.00	11147.00	23050	20220826	-13.36	12450	20221013	60.40	20200	-1.14	20230620	14750	35.39	20230104	23050	-13.36	20220826	12450	60.40	20221013	1.48	Y	034020	5000	32028 억	87635713	N	N	67336	N	N
68	20230619	160837	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19280	10	2	0.05	117209580650	6103414	65.83	19340	19370	19010	25050	13490	19270	19203.79	13.75	0	1534	19796	19532	19096	18832	18396	19665	18965	32028	5780	5000	13870	10	1	640561146	123500	-15.49	1.73	12	0.95	-1245.00	11147.00	23050	20220826	-16.36	12450	20221013	54.86	19480	-1.03	20230417	14750	30.71	20230104	23050	-16.36	20220826	12450	54.86	20221013	1.48	Y	034020	5000	32028 억	88050340	N	N	67336	N	N
69	20230619	150626	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19280	10	2	0.05	110284736830	5744107	61.96	19340	19370	19010	25050	13490	19270	19199.59	13.75	0	-34831	19796	19532	19096	18832	18396	19665	18965	32028	5780	5000	13870	10	1	640561146	123500	-15.49	1.73	12	0.90	-1245.00	11147.00	23050	20220826	-16.36	12450	20221013	54.86	19480	-1.03	20230417	14750	30.71	20230104	23050	-16.36	20220826	12450	54.86	20221013	1.48	Y	034020	5000	32028 억	88050340	N	N	140573	N	N
70	20230619	140503	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19260	-10	5	-0.05	100679806440	5245793	56.58	19340	19370	19010	25050	13490	19270	19192.44	13.75	0	33896	19796	19532	19096	18832	18396	19665	18965	32028	5780	5000	13870	10	1	640561146	123372	-15.47	1.73	12	0.82	-1245.00	11147.00	23050	20220826	-16.44	12450	20221013	54.70	19480	-1.13	20230417	14750	30.58	20230104	23050	-16.44	20220826	12450	54.70	20221013	1.48	Y	034020	5000	32028 억	88050340	N	N	140573	N	N
71	20230619	130651	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19280	10	2	0.05	87785437110	4577569	49.38	19340	19370	19010	25050	13490	19270	19177.24	13.75	0	17026	19796	19532	19096	18832	18396	19665	18965	32028	5780	5000	13870	10	1	640561146	123500	-15.49	1.73	12	0.71	-1245.00	11147.00	23050	20220826	-16.36	12450	20221013	54.86	19480	-1.03	20230417	14750	30.71	20230104	23050	-16.36	20220826	12450	54.86	20221013	1.48	Y	034020	5000	32028 억	88050340	N	N	140573	N	N
72	20230619	120807	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19280	10	2	0.05	78749687980	4108914	44.32	19340	19370	19010	25050	13490	19270	19165.49	13.75	0	5634	19796	19532	19096	18832	18396	19665	18965	32028	5780	5000	13870	10	1	640561146	123500	-15.49	1.73	12	0.64	-1245.00	11147.00	23050	20220826	-16.36	12450	20221013	54.86	19480	-1.03	20230417	14750	30.71	20230104	23050	-16.36	20220826	12450	54.86	20221013	1.48	Y	034020	5000	32028 억	88050340	N	N	140573	N	N
73	20230619	110520	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19080	-190	5	-0.99	62471817850	3262961	35.20	19340	19370	19010	25050	13490	19270	19145.62	13.75	0	-120944	19796	19532	19096	18832	18396	19665	18965	32028	5780	5000	13870	10	1	640561146	122219	-15.33	1.71	12	0.51	-1245.00	11147.00	23050	20220826	-17.22	12450	20221013	53.25	19480	-2.05	20230417	14750	29.36	20230104	23050	-17.22	20220826	12450	53.25	20221013	1.48	Y	034020	5000	32028 억	88050340	N	N	140573	N	N
74	20230619	100213	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19210	-60	5	-0.31	43274312360	2257678	24.35	19340	19370	19010	25050	13490	19270	19167.47	13.75	0	3740	19796	19532	19096	18832	18396	19665	18965	32028	5780	5000	13870	10	1	640561146	123052	-15.43	1.72	12	0.35	-1245.00	11147.00	23050	20220826	-16.66	12450	20221013	54.30	19480	-1.39	20230417	14750	30.24	20230104	23050	-16.66	20220826	12450	54.30	20221013	1.48	Y	034020	5000	32028 억	88050340	N	N	140573	N	N
75	20230619	090426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19210	-60	5	-0.31	9780783660	507978	5.48	19340	19370	19130	25050	13490	19270	19254.24	13.75	0	-30168	19796	19532	19096	18832	18396	19665	18965	32028	5780	5000	13870	10	1	640561146	123052	-15.43	1.72	12	0.08	-1245.00	11147.00	23050	20220826	-16.66	12450	20221013	54.30	19480	-1.39	20230417	14750	30.24	20230104	23050	-16.66	20220826	12450	54.30	20221013	1.48	Y	034020	5000	32028 억	88050340	N	N	140573	N	N
76	20230616	160459	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19270	520	2	2.77	174981520860	9178002	146.57	18880	19360	18660	24350	13130	18750	19064.66	13.54	664	1864308	19236	18992	18816	18572	18396	18905	18485	32028	5610	5000	13500	10	1	640561146	123436	-15.48	1.73	12	1.43	-1245.00	11147.00	23050	20220826	-16.40	12450	20221013	54.78	19480	-1.08	20230417	14750	30.64	20230104	23050	-16.40	20220826	12450	54.78	20221013	1.48	Y	034020	5000	32028 억	86701262	N	N	140573	N	N
77	20230616	150912	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19270	520	2	2.77	160428237680	8422696	134.51	18880	19360	18660	24350	13130	18750	19047.14	13.54	664	1569354	19236	18992	18816	18572	18396	18905	18485	32028	5610	5000	13500	10	1	640561146	123436	-15.48	1.73	12	1.31	-1245.00	11147.00	23050	20220826	-16.40	12450	20221013	54.78	19480	-1.08	20230417	14750	30.64	20230104	23050	-16.40	20220826	12450	54.78	20221013	1.48	Y	034020	5000	32028 억	86701262	N	N	103276	N	N
78	20230616	140412	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	19230	480	2	2.56	132887551980	6991594	111.66	18880	19360	18660	24350	13130	18750	19006.77	13.54	664	1323280	19236	18992	18816	18572	18396	18905	18485	32028	5610	5000	13500	10	1	640561146	123180	-15.45	1.73	12	1.09	-1245.00	11147.00	23050	20220826	-16.57	12450	20221013	54.46	19480	-1.28	20230417	14750	30.37	20230104	23050	-16.57	20220826	12450	54.46	20221013	1.48	Y	034020	5000	32028 억	86701262	N	N	103276	N	N
79	20230616	130250	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18990	240	2	1.28	76737667240	4062978	64.89	18880	19040	18660	24350	13130	18750	18887.05	13.54	664	898560	19236	18992	18816	18572	18396	18905	18485	32028	5610	5000	13500	10	1	640561146	121643	-15.25	1.70	12	0.63	-1245.00	11147.00	23050	20220826	-17.61	12450	20221013	52.53	19480	-2.52	20230417	14750	28.75	20230104	23050	-17.61	20220826	12450	52.53	20221013	1.48	Y	034020	5000	32028 억	86701262	N	N	103276	N	N
80	20230616	120216	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18980	230	2	1.23	62041591090	3288593	52.52	18880	19000	18660	24350	13130	18750	18865.70	13.54	664	659465	19236	18992	18816	18572	18396	18905	18485	32028	5610	5000	13500	10	1	640561146	121579	-15.24	1.70	12	0.51	-1245.00	11147.00	23050	20220826	-17.66	12450	20221013	52.45	19480	-2.57	20230417	14750	28.68	20230104	23050	-17.66	20220826	12450	52.45	20221013	1.48	Y	034020	5000	32028 억	86701262	N	N	103276	N	N
81	20230616	110756	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18870	120	2	0.64	44454135140	2360787	37.70	18880	18930	18660	24350	13130	18750	18830.22	13.54	664	410001	19236	18992	18816	18572	18396	18905	18485	32028	5610	5000	13500	10	1	640561146	120874	-15.16	1.69	12	0.37	-1245.00	11147.00	23050	20220826	-18.13	12450	20221013	51.57	19480	-3.13	20230417	14750	27.93	20230104	23050	-18.13	20220826	12450	51.57	20221013	1.48	Y	034020	5000	32028 억	86701262	N	N	103276	N	N
82	20230616	100652	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18830	80	2	0.43	30641629690	1629062	26.02	18880	18930	18660	24350	13130	18750	18809.38	13.54	664	167044	19236	18992	18816	18572	18396	18905	18485	32028	5610	5000	13500	10	1	640561146	120618	-15.12	1.69	12	0.25	-1245.00	11147.00	23050	20220826	-18.31	12450	20221013	51.24	19480	-3.34	20230417	14750	27.66	20230104	23050	-18.31	20220826	12450	51.24	20221013	1.48	Y	034020	5000	32028 억	86701262	N	N	103276	N	N
83	20230616	090646	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18800	50	2	0.27	6856626570	364739	5.82	18880	18880	18730	24350	13130	18750	18798.74	13.54	664	-45423	19236	18992	18816	18572	18396	18905	18485	32028	5610	5000	13500	10	1	640561146	120425	-15.10	1.69	12	0.06	-1245.00	11147.00	23050	20220826	-18.44	12450	20221013	51.00	19480	-3.49	20230417	14750	27.46	20230104	23050	-18.44	20220826	12450	51.00	20221013	1.48	Y	034020	5000	32028 억	86701262	N	N	103276	N	N
84	20230615	150205	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18720	-30	5	-0.16	103589717020	5493706	79.78	18820	19060	18660	24350	13130	18750	18856.07	13.65	1328	381262	19263	19006	18743	18486	18223	18875	18355	32028	5610	5000	13500	10	1	640561146	119913	-15.04	1.68	12	0.86	-1245.00	11147.00	23050	20220826	-18.79	12450	20221013	50.36	19480	-3.90	20230417	14750	26.92	20230104	23050	-18.79	20220826	12450	50.36	20221013	1.49	Y	034020	5000	32028 억	87452187	N	N	60605	N	N
85	20230615	140115	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18770	20	2	0.11	93418860740	4951169	71.90	18820	19060	18660	24350	13130	18750	18868.04	13.65	1328	371409	19263	19006	18743	18486	18223	18875	18355	32028	5610	5000	13500	10	1	640561146	120233	-15.08	1.68	12	0.77	-1245.00	11147.00	23050	20220826	-18.57	12450	20221013	50.76	19480	-3.64	20230417	14750	27.25	20230104	23050	-18.57	20220826	12450	50.76	20221013	1.49	Y	034020	5000	32028 억	87452187	N	N	60605	N	N
86	20230615	130709	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18780	30	2	0.16	86217981930	4567339	66.32	18820	19060	18660	24350	13130	18750	18877.07	13.65	1328	314262	19263	19006	18743	18486	18223	18875	18355	32028	5610	5000	13500	10	1	640561146	120297	-15.08	1.68	12	0.71	-1245.00	11147.00	23050	20220826	-18.52	12450	20221013	50.84	19480	-3.59	20230417	14750	27.32	20230104	23050	-18.52	20220826	12450	50.84	20221013	1.49	Y	034020	5000	32028 억	87452187	N	N	60605	N	N
87	20230615	120325	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18890	140	2	0.75	78826269820	4174197	60.62	18820	19060	18660	24350	13130	18750	18884.18	13.65	1328	272959	19263	19006	18743	18486	18223	18875	18355	32028	5610	5000	13500	10	1	640561146	121002	-15.17	1.69	12	0.65	-1245.00	11147.00	23050	20220826	-18.05	12450	20221013	51.73	19480	-3.03	20230417	14750	28.07	20230104	23050	-18.05	20220826	12450	51.73	20221013	1.49	Y	034020	5000	32028 억	87452187	N	N	60605	N	N
88	20230615	110418	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18770	20	2	0.11	63032601370	3333778	48.41	18820	19060	18730	24350	13130	18750	18907.26	13.65	1328	182061	19263	19006	18743	18486	18223	18875	18355	32028	5610	5000	13500	10	1	640561146	120233	-15.08	1.68	12	0.52	-1245.00	11147.00	23050	20220826	-18.57	12450	20221013	50.76	19480	-3.64	20230417	14750	27.25	20230104	23050	-18.57	20220826	12450	50.76	20221013	1.49	Y	034020	5000	32028 억	87452187	N	N	60605	N	N
89	20230611	184757	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18970	1060	2	5.92	408204481310	21807559	261.34	18030	19140	18010	23250	12540	17910	18716.41	13.72	5308170	7333313	18383	18146	17753	17516	17123	18265	17635	32028	5355	5000	12890	10	1	640561146	121514	-15.24	1.70	12	3.40	-1245.00	11147.00	23050	20220826	-17.70	12450	20221013	52.37	19480	-2.62	20230417	14750	28.61	20230104	23050	-17.70	20220826	12450	52.37	20221013	1.62	Y	034020	5000	32028 억	87912563	N	N	135908	N	N
90	20230611	181131	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	18970	1060	2	5.92	408204481310	21807559	261.34	18030	19140	18010	23250	12540	17910	18716.41	13.72	5308170	7333313	18383	18146	17753	17516	17123	18265	17635	32028	5355	5000	12890	10	1	640561146	121514	-15.24	1.70	12	3.40	-1245.00	11147.00	23050	20220826	-17.70	12450	20221013	52.37	19480	-2.62	20230417	14750	28.61	20230104	23050	-17.70	20220826	12450	52.37	20221013	1.62	Y	034020	5000	32028 억	87912563	N	N	135908	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History