KissMeData/241560/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160926	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58700	900	2	1.56	41764223700	711096	127.23	57400	59400	57400	75100	40500	57800	58732.23	37.22	0	-33088	59600	58700	57600	56700	55600	59150	57150	501	17300	500	42770	100	1	100249166	58846	9.14	1.17	12	0.71	6425.00	50133.00	63300	20230612	-7.27	28000	20220928	109.64	63300	-7.27	20230612	32050	83.15	20230103	63300	-7.27	20230612	28000	109.64	20220928	0.23	Y	241560	500	501 억	37313843	N	N	28878	N	N
3	20230630	150928	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58800	1000	2	1.73	37278957100	634725	113.57	57400	59400	57400	75100	40500	57800	58732.48	37.22	0	-34882	59600	58700	57600	56700	55600	59150	57150	501	17300	500	42770	100	1	100249166	58947	9.15	1.17	12	0.63	6425.00	50133.00	63300	20230612	-7.11	28000	20220928	110.00	63300	-7.11	20230612	32050	83.46	20230103	63300	-7.11	20230612	28000	110.00	20220928	0.23	Y	241560	500	501 억	37313843	N	N	3822	N	N
4	20230630	140926	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58600	800	2	1.38	30156014000	513319	91.84	57400	59400	57400	75100	40500	57800	58747.16	37.22	0	-30588	59600	58700	57600	56700	55600	59150	57150	501	17300	500	42770	100	1	100249166	58746	9.12	1.17	12	0.51	6425.00	50133.00	63300	20230612	-7.42	28000	20220928	109.29	63300	-7.42	20230612	32050	82.84	20230103	63300	-7.42	20230612	28000	109.29	20220928	0.23	Y	241560	500	501 억	37313843	N	N	3822	N	N
5	20230630	130926	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58700	900	2	1.56	26780144500	455805	81.55	57400	59400	57400	75100	40500	57800	58753.55	37.22	0	-30531	59600	58700	57600	56700	55600	59150	57150	501	17300	500	42770	100	1	100249166	58846	9.14	1.17	12	0.45	6425.00	50133.00	63300	20230612	-7.27	28000	20220928	109.64	63300	-7.27	20230612	32050	83.15	20230103	63300	-7.27	20230612	28000	109.64	20220928	0.23	Y	241560	500	501 억	37313843	N	N	3822	N	N
6	20230630	120923	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58900	1100	2	1.90	23807912700	405328	72.52	57400	59400	57400	75100	40500	57800	58737.45	37.22	0	-20515	59600	58700	57600	56700	55600	59150	57150	501	17300	500	42770	100	1	100249166	59047	9.17	1.17	12	0.40	6425.00	50133.00	63300	20230612	-6.95	28000	20220928	110.36	63300	-6.95	20230612	32050	83.78	20230103	63300	-6.95	20230612	28000	110.36	20220928	0.23	Y	241560	500	501 억	37313843	N	N	3822	N	N
7	20230630	110924	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	59100	1300	2	2.25	18498633900	315547	56.46	57400	59100	57400	75100	40500	57800	58624.07	37.22	0	5234	59600	58700	57600	56700	55600	59150	57150	501	17300	500	42770	100	1	100249166	59247	9.20	1.18	12	0.31	6425.00	50133.00	63300	20230612	-6.64	28000	20220928	111.07	63300	-6.64	20230612	32050	84.40	20230103	63300	-6.64	20230612	28000	111.07	20220928	0.23	Y	241560	500	501 억	37313843	N	N	3822	N	N
8	20230630	100926	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58500	700	2	1.21	10944637600	187160	33.49	57400	58900	57400	75100	40500	57800	58477.51	37.22	0	12328	59600	58700	57600	56700	55600	59150	57150	501	17300	500	42770	100	1	100249166	58646	9.11	1.17	12	0.19	6425.00	50133.00	63300	20230612	-7.58	28000	20220928	108.93	63300	-7.58	20230612	32050	82.53	20230103	63300	-7.58	20230612	28000	108.93	20220928	0.23	Y	241560	500	501 억	37313843	N	N	3822	N	N
9	20230630	090926	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58300	500	2	0.87	2044496800	35180	6.29	57400	58600	57400	75100	40500	57800	58115.49	37.22	0	1304	59600	58700	57600	56700	55600	59150	57150	501	17300	500	42770	100	1	100249166	58445	9.07	1.16	12	0.04	6425.00	50133.00	63300	20230612	-7.90	28000	20220928	108.21	63300	-7.90	20230612	32050	81.90	20230103	63300	-7.90	20230612	28000	108.21	20220928	0.23	Y	241560	500	501 억	37313843	N	N	3822	N	N
10	20230629	160920	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57800	400	2	0.70	32234806200	557981	97.28	56900	58500	56500	74600	40200	57400	57770.53	37.26	0	78650	59466	58432	57466	56432	55466	57950	55950	501	17200	500	42470	100	1	100249166	57944	9.00	1.15	12	0.56	6425.00	50133.00	63300	20230612	-8.69	28000	20220928	106.43	63300	-8.69	20230612	32050	80.34	20230103	63300	-8.69	20230612	28000	106.43	20220928	0.24	Y	241560	500	501 억	37356940	N	N	3822	N	N
11	20230629	150922	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57900	500	2	0.87	29814247000	516137	89.98	56900	58500	56500	74600	40200	57400	57764.31	37.26	0	73998	59466	58432	57466	56432	55466	57950	55950	501	17200	500	42470	100	1	100249166	58044	9.01	1.15	12	0.51	6425.00	50133.00	63300	20230612	-8.53	28000	20220928	106.79	63300	-8.53	20230612	32050	80.66	20230103	63300	-8.53	20230612	28000	106.79	20220928	0.24	Y	241560	500	501 억	37356940	N	N	7682	N	N
12	20230629	140919	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57800	400	2	0.70	25316345300	438344	76.42	56900	58500	56500	74600	40200	57400	57754.63	37.26	0	80260	59466	58432	57466	56432	55466	57950	55950	501	17200	500	42470	100	1	100249166	57944	9.00	1.15	12	0.44	6425.00	50133.00	63300	20230612	-8.69	28000	20220928	106.43	63300	-8.69	20230612	32050	80.34	20230103	63300	-8.69	20230612	28000	106.43	20220928	0.24	Y	241560	500	501 억	37356940	N	N	7682	N	N
13	20230629	130918	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57900	500	2	0.87	21836578300	378129	65.92	56900	58500	56500	74600	40200	57400	57749.15	37.26	0	90225	59466	58432	57466	56432	55466	57950	55950	501	17200	500	42470	100	1	100249166	58044	9.01	1.15	12	0.38	6425.00	50133.00	63300	20230612	-8.53	28000	20220928	106.79	63300	-8.53	20230612	32050	80.66	20230103	63300	-8.53	20230612	28000	106.79	20220928	0.24	Y	241560	500	501 억	37356940	N	N	7682	N	N
14	20230629	120921	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58100	700	2	1.22	18229305400	315781	55.05	56900	58500	56500	74600	40200	57400	57727.83	37.26	0	92544	59466	58432	57466	56432	55466	57950	55950	501	17200	500	42470	100	1	100249166	58245	9.04	1.16	12	0.31	6425.00	50133.00	63300	20230612	-8.21	28000	20220928	107.50	63300	-8.21	20230612	32050	81.28	20230103	63300	-8.21	20230612	28000	107.50	20220928	0.24	Y	241560	500	501 억	37356940	N	N	7682	N	N
15	20230629	110923	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57900	500	2	0.87	11071927400	192738	33.60	56900	58000	56500	74600	40200	57400	57445.52	37.26	0	62410	59466	58432	57466	56432	55466	57950	55950	501	17200	500	42470	100	1	100249166	58044	9.01	1.15	12	0.19	6425.00	50133.00	63300	20230612	-8.53	28000	20220928	106.79	63300	-8.53	20230612	32050	80.66	20230103	63300	-8.53	20230612	28000	106.79	20220928	0.24	Y	241560	500	501 억	37356940	N	N	7682	N	N
16	20230629	100925	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57600	200	2	0.35	6045527600	105303	18.36	56900	57800	56500	74600	40200	57400	57410.80	37.26	0	28593	59466	58432	57466	56432	55466	57950	55950	501	17200	500	42470	100	1	100249166	57744	8.96	1.15	12	0.11	6425.00	50133.00	63300	20230612	-9.00	28000	20220928	105.71	63300	-9.00	20230612	32050	79.72	20230103	63300	-9.00	20230612	28000	105.71	20220928	0.24	Y	241560	500	501 억	37356940	N	N	7682	N	N
17	20230629	090834	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57600	200	2	0.35	1210229300	21154	3.69	56900	57700	56500	74600	40200	57400	57209.14	37.26	0	8367	59466	58432	57466	56432	55466	57950	55950	501	17200	500	42470	100	1	100249166	57744	8.96	1.15	12	0.02	6425.00	50133.00	63300	20230612	-9.00	28000	20220928	105.71	63300	-9.00	20230612	32050	79.72	20230103	63300	-9.00	20230612	28000	105.71	20220928	0.24	Y	241560	500	501 억	37356940	N	N	7682	N	N
18	20230628	160909	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57400	-300	5	-0.52	32988433700	572386	133.69	57600	58500	56500	75000	40400	57700	57633.24	37.42	70	-1800	59500	58600	57500	56600	55500	58050	56050	501	17300	500	42690	100	1	100249166	57543	8.93	1.14	12	0.57	6425.00	50133.00	63300	20230612	-9.32	28000	20220928	105.00	63300	-9.32	20230612	32050	79.10	20230103	63300	-9.32	20230612	28000	105.00	20220928	0.22	Y	241560	500	501 억	37510863	N	N	7682	N	N
19	20230628	150916	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57400	-300	5	-0.52	30097080300	521964	121.91	57600	58500	56500	75000	40400	57700	57661.22	37.42	70	-14097	59500	58600	57500	56600	55500	58050	56050	501	17300	500	42690	100	1	100249166	57543	8.93	1.14	12	0.52	6425.00	50133.00	63300	20230612	-9.32	28000	20220928	105.00	63300	-9.32	20230612	32050	79.10	20230103	63300	-9.32	20230612	28000	105.00	20220928	0.22	Y	241560	500	501 억	37510863	N	N	2749	N	N
20	20230628	140915	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57500	-200	5	-0.35	26141973400	453269	105.86	57600	58500	56500	75000	40400	57700	57674.30	37.42	70	-9350	59500	58600	57500	56600	55500	58050	56050	501	17300	500	42690	100	1	100249166	57643	8.95	1.15	12	0.45	6425.00	50133.00	63300	20230612	-9.16	28000	20220928	105.36	63300	-9.16	20230612	32050	79.41	20230103	63300	-9.16	20230612	28000	105.36	20220928	0.22	Y	241560	500	501 억	37510863	N	N	2749	N	N
21	20230628	130915	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57400	-300	5	-0.52	21948499300	380493	88.87	57600	58500	56500	75000	40400	57700	57684.37	37.42	70	-11434	59500	58600	57500	56600	55500	58050	56050	501	17300	500	42690	100	1	100249166	57543	8.93	1.14	12	0.38	6425.00	50133.00	63300	20230612	-9.32	28000	20220928	105.00	63300	-9.32	20230612	32050	79.10	20230103	63300	-9.32	20230612	28000	105.00	20220928	0.22	Y	241560	500	501 억	37510863	N	N	2749	N	N
22	20230628	120927	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57300	-400	5	-0.69	17405569500	301288	70.37	57600	58500	56900	75000	40400	57700	57770.54	37.42	70	-15819	59500	58600	57500	56600	55500	58050	56050	501	17300	500	42690	100	1	100249166	57443	8.92	1.14	12	0.30	6425.00	50133.00	63300	20230612	-9.48	28000	20220928	104.64	63300	-9.48	20230612	32050	78.78	20230103	63300	-9.48	20230612	28000	104.64	20220928	0.22	Y	241560	500	501 억	37510863	N	N	2749	N	N
23	20230628	110921	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57800	100	2	0.17	13989297700	241775	56.47	57600	58500	57000	75000	40400	57700	57860.81	37.42	70	-15737	59500	58600	57500	56600	55500	58050	56050	501	17300	500	42690	100	1	100249166	57944	9.00	1.15	12	0.24	6425.00	50133.00	63300	20230612	-8.69	28000	20220928	106.43	63300	-8.69	20230612	32050	80.34	20230103	63300	-8.69	20230612	28000	106.43	20220928	0.22	Y	241560	500	501 억	37510863	N	N	2749	N	N
24	20230628	100922	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58200	500	2	0.87	10022799800	173346	40.49	57600	58500	57000	75000	40400	57700	57819.62	37.42	70	-7451	59500	58600	57500	56600	55500	58050	56050	501	17300	500	42690	100	1	100249166	58345	9.06	1.16	12	0.17	6425.00	50133.00	63300	20230612	-8.06	28000	20220928	107.86	63300	-8.06	20230612	32050	81.59	20230103	63300	-8.06	20230612	28000	107.86	20220928	0.22	Y	241560	500	501 억	37510863	N	N	2749	N	N
25	20230628	090917	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57500	-200	5	-0.35	1655275200	28824	6.73	57600	58100	57000	75000	40400	57700	57426.98	37.42	70	-4960	59500	58600	57500	56600	55500	58050	56050	501	17300	500	42690	100	1	100249166	57643	8.95	1.15	12	0.03	6425.00	50133.00	63300	20230612	-9.16	28000	20220928	105.36	63300	-9.16	20230612	32050	79.41	20230103	63300	-9.16	20230612	28000	105.36	20220928	0.22	Y	241560	500	501 억	37510863	N	N	2749	N	N
26	20230627	160917	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57700	100	2	0.17	24419045100	426183	58.93	57800	58400	56400	74800	40400	57600	57296.72	37.46	0	82479	61866	59732	58366	56232	54866	59050	55550	501	17200	500	42620	100	1	100249166	57844	8.98	1.15	12	0.43	6425.00	50133.00	63300	20230612	-8.85	27600	20220624	109.06	63300	-8.85	20230612	32050	80.03	20230103	63300	-8.85	20230612	28000	106.07	20220928	0.23	Y	241560	500	501 억	37557446	N	N	2749	N	N
27	20230627	150923	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57700	100	2	0.17	22681363400	396071	54.76	57800	58400	56400	74800	40400	57600	57265.72	37.46	0	80520	61866	59732	58366	56232	54866	59050	55550	501	17200	500	42620	100	1	100249166	57844	8.98	1.15	12	0.40	6425.00	50133.00	63300	20230612	-8.85	27600	20220624	109.06	63300	-8.85	20230612	32050	80.03	20230103	63300	-8.85	20230612	28000	106.07	20220928	0.23	Y	241560	500	501 억	37557446	N	N	26865	N	N
28	20230627	140933	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57300	-300	5	-0.52	17949588500	313958	43.41	57800	58400	56400	74800	40400	57600	57171.65	37.46	0	76086	61866	59732	58366	56232	54866	59050	55550	501	17200	500	42620	100	1	100249166	57443	8.92	1.14	12	0.31	6425.00	50133.00	63300	20230612	-9.48	27600	20220624	107.61	63300	-9.48	20230612	32050	78.78	20230103	63300	-9.48	20230612	28000	104.64	20220928	0.23	Y	241560	500	501 억	37557446	N	N	26865	N	N
29	20230627	130930	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57100	-500	5	-0.87	15474571900	270704	37.43	57800	58400	56400	74800	40400	57600	57163.83	37.46	0	59920	61866	59732	58366	56232	54866	59050	55550	501	17200	500	42620	100	1	100249166	57242	8.89	1.14	12	0.27	6425.00	50133.00	63300	20230612	-9.79	27600	20220624	106.88	63300	-9.79	20230612	32050	78.16	20230103	63300	-9.79	20230612	28000	103.93	20220928	0.23	Y	241560	500	501 억	37557446	N	N	26865	N	N
30	20230627	120932	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57100	-500	5	-0.87	12944238700	226174	31.27	57800	58400	56400	74800	40400	57600	57230.98	37.46	0	42989	61866	59732	58366	56232	54866	59050	55550	501	17200	500	42620	100	1	100249166	57242	8.89	1.14	12	0.23	6425.00	50133.00	63300	20230612	-9.79	27600	20220624	106.88	63300	-9.79	20230612	32050	78.16	20230103	63300	-9.79	20230612	28000	103.93	20220928	0.23	Y	241560	500	501 억	37557446	N	N	26865	N	N
31	20230627	110940	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57500	-100	5	-0.17	11152816400	194941	26.95	57800	58400	56400	74800	40400	57600	57210.81	37.46	0	40584	61866	59732	58366	56232	54866	59050	55550	501	17200	500	42620	100	1	100249166	57643	8.95	1.15	12	0.19	6425.00	50133.00	63300	20230612	-9.16	27600	20220624	108.33	63300	-9.16	20230612	32050	79.41	20230103	63300	-9.16	20230612	28000	105.36	20220928	0.23	Y	241560	500	501 억	37557446	N	N	26865	N	N
32	20230627	100912	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	56700	-900	5	-1.56	7548291800	131616	18.20	57800	58400	56700	74800	40400	57600	57350.46	37.46	0	27294	61866	59732	58366	56232	54866	59050	55550	501	17200	500	42620	100	1	100249166	56841	8.82	1.13	12	0.13	6425.00	50133.00	63300	20230612	-10.43	27600	20220624	105.43	63300	-10.43	20230612	32050	76.91	20230103	63300	-10.43	20230612	28000	102.50	20220928	0.23	Y	241560	500	501 억	37557446	N	N	26865	N	N
33	20230627	090916	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57900	300	2	0.52	1349127900	23274	3.22	57800	58400	57300	74800	40400	57600	57970.62	37.46	0	5348	61866	59732	58366	56232	54866	59050	55550	501	17200	500	42620	100	1	100249166	58044	9.01	1.15	12	0.02	6425.00	50133.00	63300	20230612	-8.53	27600	20220624	109.78	63300	-8.53	20230612	32050	80.66	20230103	63300	-8.53	20230612	28000	106.79	20220928	0.23	Y	241560	500	501 억	37557446	N	N	26865	N	N
34	20230626	160916	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57600	0	3	0.00	41980197500	719957	58.26	58100	60500	57000	74800	40400	57600	58309.86	37.58	0	59219	60000	58800	57200	56000	54400	59400	56600	501	17200	500	42620	100	1	100249166	57744	8.96	1.15	12	0.72	6425.00	50133.00	63300	20230612	-9.00	27600	20220624	108.70	63300	-9.00	20230612	32050	79.72	20230103	63300	-9.00	20230612	28000	105.71	20220928	0.22	Y	241560	500	501 억	37676159	N	N	26865	N	N
35	20230626	150921	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57600	0	3	0.00	39803703100	682151	55.20	58100	60500	57000	74800	40400	57600	58350.57	37.58	0	48500	60000	58800	57200	56000	54400	59400	56600	501	17200	500	42620	100	1	100249166	57744	8.96	1.15	12	0.68	6425.00	50133.00	63300	20230612	-9.00	27600	20220624	108.70	63300	-9.00	20230612	32050	79.72	20230103	63300	-9.00	20230612	28000	105.71	20220928	0.22	Y	241560	500	501 억	37676159	N	N	81879	N	N
36	20230626	140920	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57500	-100	5	-0.17	36416814100	623241	50.43	58100	60500	57000	74800	40400	57600	58431.71	37.58	0	32631	60000	58800	57200	56000	54400	59400	56600	501	17200	500	42620	100	1	100249166	57643	8.95	1.15	12	0.62	6425.00	50133.00	63300	20230612	-9.16	27600	20220624	108.33	63300	-9.16	20230612	32050	79.41	20230103	63300	-9.16	20230612	28000	105.36	20220928	0.22	Y	241560	500	501 억	37676159	N	N	81879	N	N
37	20230626	130914	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57900	300	2	0.52	33181987300	567167	45.89	58100	60500	57000	74800	40400	57600	58505.21	37.58	0	27937	60000	58800	57200	56000	54400	59400	56600	501	17200	500	42620	100	1	100249166	58044	9.01	1.15	12	0.57	6425.00	50133.00	63300	20230612	-8.53	27600	20220624	109.78	63300	-8.53	20230612	32050	80.66	20230103	63300	-8.53	20230612	28000	106.79	20220928	0.22	Y	241560	500	501 억	37676159	N	N	81879	N	N
38	20230626	120916	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57900	300	2	0.52	30100556800	514001	41.59	58100	60500	57000	74800	40400	57600	58561.78	37.58	0	36828	60000	58800	57200	56000	54400	59400	56600	501	17200	500	42620	100	1	100249166	58044	9.01	1.15	12	0.51	6425.00	50133.00	63300	20230612	-8.53	27600	20220624	109.78	63300	-8.53	20230612	32050	80.66	20230103	63300	-8.53	20230612	28000	106.79	20220928	0.22	Y	241560	500	501 억	37676159	N	N	81879	N	N
39	20230626	110914	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57900	300	2	0.52	26836251500	457409	37.01	58100	60500	57000	74800	40400	57600	58670.76	37.58	0	35776	60000	58800	57200	56000	54400	59400	56600	501	17200	500	42620	100	1	100249166	58044	9.01	1.15	12	0.46	6425.00	50133.00	63300	20230612	-8.53	27600	20220624	109.78	63300	-8.53	20230612	32050	80.66	20230103	63300	-8.53	20230612	28000	106.79	20220928	0.22	Y	241560	500	501 억	37676159	N	N	81879	N	N
40	20230626	100915	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	58300	700	2	1.22	20457828800	347125	28.09	58100	60500	57800	74800	40400	57600	58936.07	37.58	0	30881	60000	58800	57200	56000	54400	59400	56600	501	17200	500	42620	100	1	100249166	58445	9.07	1.16	12	0.35	6425.00	50133.00	63300	20230612	-7.90	27600	20220624	111.23	63300	-7.90	20230612	32050	81.90	20230103	63300	-7.90	20230612	28000	108.21	20220928	0.22	Y	241560	500	501 억	37676159	N	N	81879	N	N
41	20230626	090918	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	59000	1400	2	2.43	8430237900	141402	11.44	58100	60500	58100	74800	40400	57600	59622.73	37.58	0	2822	60000	58800	57200	56000	54400	59400	56600	501	17200	500	42620	100	1	100249166	59147	9.18	1.18	12	0.14	6425.00	50133.00	63300	20230612	-6.79	27600	20220624	113.77	63300	-6.79	20230612	32050	84.09	20230103	63300	-6.79	20230612	28000	110.71	20220928	0.22	Y	241560	500	501 억	37676159	N	N	81879	N	N
42	20230623	182024	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57600	1500	2	2.67	71034665900	1235825	111.99	56200	58400	55600	72900	39300	56100	57535.99	37.96	0	156631	58100	57100	55700	54700	53300	57600	55200	501	16800	500	41510	100	1	100249166	57744	8.96	1.15	12	1.23	6425.00	50133.00	63300	20230612	-9.00	27600	20220624	108.70	63300	-9.00	20230612	32050	79.72	20230103	63300	-9.00	20230612	27600	108.70	20220624	0.13	Y	241560	500	501 억	38056052	N	N	81879	N	N
43	20230623	140734	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	57700	1600	2	2.85	56557911000	983783	89.15	56200	58400	55600	72900	39300	56100	57490.34	37.96	0	166603	58100	57100	55700	54700	53300	57600	55200	501	16800	500	41510	100	1	100249166	57844	8.98	1.15	12	0.98	6425.00	50133.00	63300	20230612	-8.85	27600	20220624	109.06	63300	-8.85	20230612	32050	80.03	20230103	63300	-8.85	20230612	27600	109.06	20220624	0.13	Y	241560	500	501 억	38056052	N	N	18025	N	N
44	20230622	160141	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	56100	1100	2	2.00	61002093000	1097158	14.70	55500	56700	54300	71500	38500	55000	55599.77	38.26	70	116839	56866	55932	55066	54132	53266	55500	53700	501	16500	500	40700	100	1	100249166	56240	8.73	1.12	12	1.09	6425.00	50133.00	63300	20230612	-11.37	27600	20220624	103.26	63300	-11.37	20230612	32050	75.04	20230103	63300	-11.37	20230612	27600	103.26	20220624	0.12	Y	241560	500	501 억	38352665	N	N	18025	N	N
45	20230622	150614	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	56200	1200	2	2.18	54838392900	987330	13.23	55500	56700	54300	71500	38500	55000	55542.12	38.26	70	97840	56866	55932	55066	54132	53266	55500	53700	501	16500	500	40700	100	1	100249166	56340	8.75	1.12	12	0.98	6425.00	50133.00	63300	20230612	-11.22	27600	20220624	103.62	63300	-11.22	20230612	32050	75.35	20230103	63300	-11.22	20230612	27600	103.62	20220624	0.12	Y	241560	500	501 억	38352665	N	N	96320	N	N
46	20230622	140716	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55900	900	2	1.64	36741574600	665343	8.91	55500	55900	54300	71500	38500	55000	55222.01	38.26	70	78305	56866	55932	55066	54132	53266	55500	53700	501	16500	500	40700	100	1	100249166	56039	8.70	1.12	12	0.66	6425.00	50133.00	63300	20230612	-11.69	27600	20220624	102.54	63300	-11.69	20230612	32050	74.41	20230103	63300	-11.69	20230612	27600	102.54	20220624	0.12	Y	241560	500	501 억	38352665	N	N	96320	N	N
47	20230622	130959	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55400	400	2	0.73	28855354800	523156	7.01	55500	55700	54300	71500	38500	55000	55156.32	38.26	70	46611	56866	55932	55066	54132	53266	55500	53700	501	16500	500	40700	100	1	100249166	55538	8.62	1.11	12	0.52	6425.00	50133.00	63300	20230612	-12.48	27600	20220624	100.72	63300	-12.48	20230612	32050	72.85	20230103	63300	-12.48	20230612	27600	100.72	20220624	0.12	Y	241560	500	501 억	38352665	N	N	96320	N	N
48	20230622	120253	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55300	300	2	0.55	24324010400	441185	5.91	55500	55700	54300	71500	38500	55000	55133.36	38.26	70	37220	56866	55932	55066	54132	53266	55500	53700	501	16500	500	40700	100	1	100249166	55438	8.61	1.10	12	0.44	6425.00	50133.00	63300	20230612	-12.64	27600	20220624	100.36	63300	-12.64	20230612	32050	72.54	20230103	63300	-12.64	20230612	27600	100.36	20220624	0.12	Y	241560	500	501 억	38352665	N	N	96320	N	N
49	20230622	110635	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55100	100	2	0.18	20237396500	367128	4.92	55500	55700	54300	71500	38500	55000	55123.55	38.26	70	27498	56866	55932	55066	54132	53266	55500	53700	501	16500	500	40700	100	1	100249166	55237	8.58	1.10	12	0.37	6425.00	50133.00	63300	20230612	-12.95	27600	20220624	99.64	63300	-12.95	20230612	32050	71.92	20230103	63300	-12.95	20230612	27600	99.64	20220624	0.12	Y	241560	500	501 억	38352665	N	N	96320	N	N
50	20230622	100235	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55400	400	2	0.73	13781976900	250049	3.35	55500	55700	54300	71500	38500	55000	55117.11	38.26	70	3729	56866	55932	55066	54132	53266	55500	53700	501	16500	500	40700	100	1	100249166	55538	8.62	1.11	12	0.25	6425.00	50133.00	63300	20230612	-12.48	27600	20220624	100.72	63300	-12.48	20230612	32050	72.85	20230103	63300	-12.48	20230612	27600	100.72	20220624	0.12	Y	241560	500	501 억	38352665	N	N	96320	N	N
51	20230622	090354	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55100	100	2	0.18	3603168500	65008	0.87	55500	55700	55000	71500	38500	55000	55426.67	38.26	70	-7425	56866	55932	55066	54132	53266	55500	53700	501	16500	500	40700	100	1	100249166	55237	8.58	1.10	12	0.06	6425.00	50133.00	63300	20230612	-12.95	27600	20220624	99.64	63300	-12.95	20230612	32050	71.92	20230103	63300	-12.95	20230612	27600	99.64	20220624	0.12	Y	241560	500	501 억	38352665	N	N	96320	N	N
52	20230621	160437	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55000	-4900	5	-8.18	134175433100	2429415	746.44	55100	56000	54200	77800	42000	59900	55229.44	35.37	70	12820	63500	61700	60600	58800	57700	61150	58250	501	17900	500	44320	100	1	100249166	55137	8.56	1.10	12	2.42	6425.00	50133.00	63300	20230612	-13.11	27600	20220624	99.28	63300	-13.11	20230612	32050	71.61	20230103	63300	-13.11	20230612	27600	99.28	20220624	0.12	Y	241560	500	501 억	35453666	N	N	96320	N	N
53	20230621	150814	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55100	-4800	5	-8.01	126267557400	2285678	702.28	55100	56000	54200	77800	42000	59900	55242.83	35.37	70	-40990	63500	61700	60600	58800	57700	61150	58250	501	17900	500	44320	100	1	100249166	55237	8.58	1.10	12	2.28	6425.00	50133.00	63300	20230612	-12.95	27600	20220624	99.64	63300	-12.95	20230612	32050	71.92	20230103	63300	-12.95	20230612	27600	99.64	20220624	0.12	Y	241560	500	501 억	35453666	N	N	35918	N	N
54	20230621	141006	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55100	-4800	5	-8.01	110631039400	2001801	615.06	55100	56000	54200	77800	42000	59900	55265.64	35.37	70	-75374	63500	61700	60600	58800	57700	61150	58250	501	17900	500	44320	100	1	100249166	55237	8.58	1.10	12	2.00	6425.00	50133.00	63300	20230612	-12.95	27600	20220624	99.64	63300	-12.95	20230612	32050	71.92	20230103	63300	-12.95	20230612	27600	99.64	20220624	0.12	Y	241560	500	501 억	35453666	N	N	35918	N	N
55	20230621	130617	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55300	-4600	5	-7.68	99896116300	1807321	555.30	55100	56000	54200	77800	42000	59900	55272.91	35.37	70	-92327	63500	61700	60600	58800	57700	61150	58250	501	17900	500	44320	100	1	100249166	55438	8.61	1.10	12	1.80	6425.00	50133.00	63300	20230612	-12.64	27600	20220624	100.36	63300	-12.64	20230612	32050	72.54	20230103	63300	-12.64	20230612	27600	100.36	20220624	0.12	Y	241560	500	501 억	35453666	N	N	35918	N	N
56	20230621	120802	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55200	-4700	5	-7.85	91151371800	1648947	506.64	55100	56000	54200	77800	42000	59900	55278.39	35.37	70	-115688	63500	61700	60600	58800	57700	61150	58250	501	17900	500	44320	100	1	100249166	55338	8.59	1.10	12	1.64	6425.00	50133.00	63300	20230612	-12.80	27600	20220624	100.00	63300	-12.80	20230612	32050	72.23	20230103	63300	-12.80	20230612	27600	100.00	20220624	0.12	Y	241560	500	501 억	35453666	N	N	35918	N	N
57	20230621	110437	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55200	-4700	5	-7.85	82262790300	1487973	457.18	55100	56000	54200	77800	42000	59900	55284.98	35.37	70	-118518	63500	61700	60600	58800	57700	61150	58250	501	17900	500	44320	100	1	100249166	55338	8.59	1.10	12	1.48	6425.00	50133.00	63300	20230612	-12.80	27600	20220624	100.00	63300	-12.80	20230612	32050	72.23	20230103	63300	-12.80	20230612	27600	100.00	20220624	0.12	Y	241560	500	501 억	35453666	N	N	35918	N	N
58	20230621	100653	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	55500	-4400	5	-7.35	67688755500	1223795	376.01	55100	56000	54200	77800	42000	59900	55310.35	35.37	70	-106372	63500	61700	60600	58800	57700	61150	58250	501	17900	500	44320	100	1	100249166	55638	8.64	1.11	12	1.22	6425.00	50133.00	63300	20230612	-12.32	27600	20220624	101.09	63300	-12.32	20230612	32050	73.17	20230103	63300	-12.32	20230612	27600	101.09	20220624	0.12	Y	241560	500	501 억	35453666	N	N	35918	N	N
59	20230621	090223	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	54500	-5400	5	-9.02	12333676100	224488	68.97	55100	55700	54200	77800	42000	59900	54940.26	35.37	70	-44937	63500	61700	60600	58800	57700	61150	58250	501	17900	500	44320	100	1	100249166	54636	8.48	1.09	12	0.22	6425.00	50133.00	63300	20230612	-13.90	27600	20220624	97.46	63300	-13.90	20230612	32050	70.05	20230103	63300	-13.90	20230612	27600	97.46	20220624	0.12	Y	241560	500	501 억	35453666	N	N	35918	N	N
60	20230620	160550	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	59900	-400	5	-0.66	18189110000	300384	91.80	60000	62400	59500	78300	42300	60300	60552.96	35.40	-853686	-23474	61633	60966	59733	59066	57833	61300	59400	501	18000	500	44620	100	1	100249166	60049	9.32	1.19	12	0.30	6425.00	50133.00	63300	20230612	-5.37	27600	20220624	117.03	63300	-5.37	20230612	32050	86.90	20230103	63300	-5.37	20230612	27600	117.03	20220624	0.11	Y	241560	500	501 억	35484129	N	N	35507	N	N
61	20230620	150643	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	59700	-600	5	-1.00	16474050000	271718	83.04	60000	62400	59500	78300	42300	60300	60629.23	35.40	-853686	-27840	61633	60966	59733	59066	57833	61300	59400	501	18000	500	44620	100	1	100249166	59849	9.29	1.19	12	0.27	6425.00	50133.00	63300	20230612	-5.69	27600	20220624	116.30	63300	-5.69	20230612	32050	86.27	20230103	63300	-5.69	20230612	27600	116.30	20220624	0.11	Y	241560	500	501 억	35484129	N	N	85020	N	N
62	20230620	140457	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	59900	-400	5	-0.66	13994812600	230212	70.35	60000	62400	59700	78300	42300	60300	60791.00	35.40	-853686	-30491	61633	60966	59733	59066	57833	61300	59400	501	18000	500	44620	100	1	100249166	60049	9.32	1.19	12	0.23	6425.00	50133.00	63300	20230612	-5.37	27600	20220624	117.03	63300	-5.37	20230612	32050	86.90	20230103	63300	-5.37	20230612	27600	117.03	20220624	0.11	Y	241560	500	501 억	35484129	N	N	85020	N	N
63	20230620	131005	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60000	-300	5	-0.50	12137416300	199242	60.89	60000	62400	59700	78300	42300	60300	60917.99	35.40	-853686	-28355	61633	60966	59733	59066	57833	61300	59400	501	18000	500	44620	100	1	100249166	60149	9.34	1.20	12	0.20	6425.00	50133.00	63300	20230612	-5.21	27600	20220624	117.39	63300	-5.21	20230612	32050	87.21	20230103	63300	-5.21	20230612	27600	117.39	20220624	0.11	Y	241560	500	501 억	35484129	N	N	85020	N	N
64	20230620	120753	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	59800	-500	5	-0.83	10866266500	178084	54.42	60000	62400	59700	78300	42300	60300	61017.69	35.40	-853686	-25473	61633	60966	59733	59066	57833	61300	59400	501	18000	500	44620	100	1	100249166	59949	9.31	1.19	12	0.18	6425.00	50133.00	63300	20230612	-5.53	27600	20220624	116.67	63300	-5.53	20230612	32050	86.58	20230103	63300	-5.53	20230612	27600	116.67	20220624	0.11	Y	241560	500	501 억	35484129	N	N	85020	N	N
65	20230620	110147	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60400	100	2	0.17	9025295000	147461	45.06	60000	62400	59800	78300	42300	60300	61204.68	35.40	-853686	-21688	61633	60966	59733	59066	57833	61300	59400	501	18000	500	44620	100	1	100249166	60550	9.40	1.20	12	0.15	6425.00	50133.00	63300	20230612	-4.58	27600	20220624	118.84	63300	-4.58	20230612	32050	88.46	20230103	63300	-4.58	20230612	27600	118.84	20220624	0.11	Y	241560	500	501 억	35484129	N	N	85020	N	N
66	20230620	100428	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60500	200	2	0.33	7180865300	117010	35.76	60000	62400	59800	78300	42300	60300	61369.76	35.40	-853686	-16976	61633	60966	59733	59066	57833	61300	59400	501	18000	500	44620	100	1	100249166	60651	9.42	1.21	12	0.12	6425.00	50133.00	63300	20230612	-4.42	27600	20220624	119.20	63300	-4.42	20230612	32050	88.77	20230103	63300	-4.42	20230612	27600	119.20	20220624	0.11	Y	241560	500	501 억	35484129	N	N	85020	N	N
67	20230620	090923	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60600	300	2	0.50	802307100	13232	4.04	60000	61000	59800	78300	42300	60300	60634.10	35.40	-853686	774	61633	60966	59733	59066	57833	61300	59400	501	18000	500	44620	100	1	100249166	60751	9.43	1.21	12	0.01	6425.00	50133.00	63300	20230612	-4.27	27600	20220624	119.57	63300	-4.27	20230612	32050	89.08	20230103	63300	-4.27	20230612	27600	119.57	20220624	0.11	Y	241560	500	501 억	35484129	N	N	85020	N	N
68	20230619	160553	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60300	-100	5	-0.17	19530432600	326832	19.34	60200	60400	58500	78500	42300	60400	59756.60	35.42	0	13620	62466	61432	60666	59632	58866	61050	59250	501	18100	500	44690	100	1	100249166	60450	9.39	1.20	12	0.33	6425.00	50133.00	63300	20230612	-4.74	27600	20220624	118.48	63300	-4.74	20230612	32050	88.14	20230103	63300	-4.74	20230612	27600	118.48	20220624	0.12	Y	241560	500	501 억	35503697	N	N	85020	N	N
69	20230619	150743	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60100	-300	5	-0.50	18023776000	301819	17.86	60200	60400	58500	78500	42300	60400	59717.04	35.42	0	6166	62466	61432	60666	59632	58866	61050	59250	501	18100	500	44690	100	1	100249166	60250	9.35	1.20	12	0.30	6425.00	50133.00	63300	20230612	-5.06	27600	20220624	117.75	63300	-5.06	20230612	32050	87.52	20230103	63300	-5.06	20230612	27600	117.75	20220624	0.12	Y	241560	500	501 억	35503697	N	N	31391	N	N
70	20230619	140513	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60000	-400	5	-0.66	15398388000	258130	15.28	60200	60400	58500	78500	42300	60400	59653.45	35.42	0	16766	62466	61432	60666	59632	58866	61050	59250	501	18100	500	44690	100	1	100249166	60149	9.34	1.20	12	0.26	6425.00	50133.00	63300	20230612	-5.21	27600	20220624	117.39	63300	-5.21	20230612	32050	87.21	20230103	63300	-5.21	20230612	27600	117.39	20220624	0.12	Y	241560	500	501 억	35503697	N	N	31391	N	N
71	20230619	130824	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60100	-300	5	-0.50	13552354000	227432	13.46	60200	60300	58500	78500	42300	60400	59588.39	35.42	0	19341	62466	61432	60666	59632	58866	61050	59250	501	18100	500	44690	100	1	100249166	60250	9.35	1.20	12	0.23	6425.00	50133.00	63300	20230612	-5.06	27600	20220624	117.75	63300	-5.06	20230612	32050	87.52	20230103	63300	-5.06	20230612	27600	117.75	20220624	0.12	Y	241560	500	501 억	35503697	N	N	31391	N	N
72	20230619	120919	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60000	-400	5	-0.66	11495092900	193162	11.43	60200	60300	58500	78500	42300	60400	59509.85	35.42	0	20254	62466	61432	60666	59632	58866	61050	59250	501	18100	500	44690	100	1	100249166	60149	9.34	1.20	12	0.19	6425.00	50133.00	63300	20230612	-5.21	27600	20220624	117.39	63300	-5.21	20230612	32050	87.21	20230103	63300	-5.21	20230612	27600	117.39	20220624	0.12	Y	241560	500	501 억	35503697	N	N	31391	N	N
73	20230619	111036	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60200	-200	5	-0.33	9598844400	161577	9.56	60200	60300	58500	78500	42300	60400	59406.89	35.42	0	19092	62466	61432	60666	59632	58866	61050	59250	501	18100	500	44690	100	1	100249166	60350	9.37	1.20	12	0.16	6425.00	50133.00	63300	20230612	-4.90	27600	20220624	118.12	63300	-4.90	20230612	32050	87.83	20230103	63300	-4.90	20230612	27600	118.12	20220624	0.12	Y	241560	500	501 억	35503697	N	N	31391	N	N
74	20230619	100440	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	59200	-1200	5	-1.99	6367969000	107292	6.35	60200	60300	58500	78500	42300	60400	59351.20	35.42	0	13996	62466	61432	60666	59632	58866	61050	59250	501	18100	500	44690	100	1	100249166	59348	9.21	1.18	12	0.11	6425.00	50133.00	63300	20230612	-6.48	27600	20220624	114.49	63300	-6.48	20230612	32050	84.71	20230103	63300	-6.48	20230612	27600	114.49	20220624	0.12	Y	241560	500	501 억	35503697	N	N	31391	N	N
75	20230619	090413	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	59800	-600	5	-0.99	982794200	16414	0.97	60200	60300	59000	78500	42300	60400	59873.53	35.42	0	5596	62466	61432	60666	59632	58866	61050	59250	501	18100	500	44690	100	1	100249166	59949	9.31	1.19	12	0.02	6425.00	50133.00	63300	20230612	-5.53	27600	20220624	116.67	63300	-5.53	20230612	32050	86.58	20230103	63300	-5.53	20230612	27600	116.67	20220624	0.12	Y	241560	500	501 억	35503697	N	N	31391	N	N
76	20230616	160328	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60400	-300	5	-0.49	96584695500	1598024	301.18	60600	61700	59900	78900	42500	60700	60440.09	35.41	70	610524	63900	62300	61100	59500	58300	61700	58900	501	18200	500	44910	100	1	100249166	60550	9.40	1.20	12	1.59	6425.00	50133.00	63300	20230612	-4.58	27600	20220624	118.84	63300	-4.58	20230612	32050	88.46	20230103	63300	-4.58	20230612	27600	118.84	20220624	0.13	Y	241560	500	501 억	35496021	N	N	31173	N	N
77	20230616	150413	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60600	-100	5	-0.16	19365407800	319685	60.25	60600	61700	59900	78900	42500	60700	60576.53	35.41	70	68898	63900	62300	61100	59500	58300	61700	58900	501	18200	500	44910	100	1	100249166	60751	9.43	1.21	12	0.32	6425.00	50133.00	63300	20230612	-4.27	27600	20220624	119.57	63300	-4.27	20230612	32050	89.08	20230103	63300	-4.27	20230612	27600	119.57	20220624	0.13	Y	241560	500	501 억	35496021	N	N	30408	N	N
78	20230616	140134	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60700	0	3	0.00	15471218500	255472	48.15	60600	61700	59900	78900	42500	60700	60559.35	35.41	70	61262	63900	62300	61100	59500	58300	61700	58900	501	18200	500	44910	100	1	100249166	60851	9.45	1.21	12	0.25	6425.00	50133.00	63300	20230612	-4.11	27600	20220624	119.93	63300	-4.11	20230612	32050	89.39	20230103	63300	-4.11	20230612	27600	119.93	20220624	0.13	Y	241560	500	501 억	35496021	N	N	30408	N	N
79	20230616	130403	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60800	100	2	0.16	12610643400	208503	39.30	60600	61700	59900	78900	42500	60700	60481.83	35.41	70	48402	63900	62300	61100	59500	58300	61700	58900	501	18200	500	44910	100	1	100249166	60951	9.46	1.21	12	0.21	6425.00	50133.00	63300	20230612	-3.95	27600	20220624	120.29	63300	-3.95	20230612	32050	89.70	20230103	63300	-3.95	20230612	27600	120.29	20220624	0.13	Y	241560	500	501 억	35496021	N	N	30408	N	N
80	20230616	120526	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60200	-500	5	-0.82	9663680200	159798	30.12	60600	61700	59900	78900	42500	60700	60474.35	35.41	70	29783	63900	62300	61100	59500	58300	61700	58900	501	18200	500	44910	100	1	100249166	60350	9.37	1.20	12	0.16	6425.00	50133.00	63300	20230612	-4.90	27600	20220624	118.12	63300	-4.90	20230612	32050	87.83	20230103	63300	-4.90	20230612	27600	118.12	20220624	0.13	Y	241560	500	501 억	35496021	N	N	30408	N	N
81	20230616	110541	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60400	-300	5	-0.49	7171174000	118364	22.31	60600	61700	60000	78900	42500	60700	60585.77	35.41	70	18436	63900	62300	61100	59500	58300	61700	58900	501	18200	500	44910	100	1	100249166	60550	9.40	1.20	12	0.12	6425.00	50133.00	63300	20230612	-4.58	27600	20220624	118.84	63300	-4.58	20230612	32050	88.46	20230103	63300	-4.58	20230612	27600	118.84	20220624	0.13	Y	241560	500	501 억	35496021	N	N	30408	N	N
82	20230616	100304	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60300	-400	5	-0.66	4248249000	69925	13.18	60600	61700	60000	78900	42500	60700	60754.37	35.41	70	6797	63900	62300	61100	59500	58300	61700	58900	501	18200	500	44910	100	1	100249166	60450	9.39	1.20	12	0.07	6425.00	50133.00	63300	20230612	-4.74	27600	20220624	118.48	63300	-4.74	20230612	32050	88.14	20230103	63300	-4.74	20230612	27600	118.48	20220624	0.13	Y	241560	500	501 억	35496021	N	N	30408	N	N
83	20230616	090510	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	61300	600	2	0.99	692090700	11396	2.15	60600	61300	60400	78900	42500	60700	60731.02	35.41	70	1659	63900	62300	61100	59500	58300	61700	58900	501	18200	500	44910	100	1	100249166	61453	9.54	1.22	12	0.01	6425.00	50133.00	63300	20230612	-3.16	27600	20220624	122.10	63300	-3.16	20230612	32050	91.26	20230103	63300	-3.16	20230612	27600	122.10	20220624	0.13	Y	241560	500	501 억	35496021	N	N	30408	N	N
84	20230615	151045	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60500	-1500	5	-2.42	27764671700	458508	160.77	62700	62700	59900	80600	43400	62000	60554.38	35.25	140	132178	63800	62900	62300	61400	60800	62750	61250	501	18600	500	45880	100	1	100249166	60651	9.42	1.21	12	0.46	6425.00	50133.00	63300	20230612	-4.42	27600	20220624	119.20	63300	-4.42	20230612	32050	88.77	20230103	63300	-4.42	20230612	27600	119.20	20220624	0.12	Y	241560	500	501 억	35342020	N	N	19721	N	N
85	20230615	140529	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60400	-1600	5	-2.58	22349359800	369062	129.41	62700	62700	59900	80600	43400	62000	60557.19	35.25	140	89945	63800	62900	62300	61400	60800	62750	61250	501	18600	500	45880	100	1	100249166	60550	9.40	1.20	12	0.37	6425.00	50133.00	63300	20230612	-4.58	27600	20220624	118.84	63300	-4.58	20230612	32050	88.46	20230103	63300	-4.58	20230612	27600	118.84	20220624	0.12	Y	241560	500	501 억	35342020	N	N	19721	N	N
86	20230615	131050	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60300	-1700	5	-2.74	19388452700	319971	112.20	62700	62700	59900	80600	43400	62000	60594.40	35.25	140	72726	63800	62900	62300	61400	60800	62750	61250	501	18600	500	45880	100	1	100249166	60450	9.39	1.20	12	0.32	6425.00	50133.00	63300	20230612	-4.74	27600	20220624	118.48	63300	-4.74	20230612	32050	88.14	20230103	63300	-4.74	20230612	27600	118.48	20220624	0.12	Y	241560	500	501 억	35342020	N	N	19721	N	N
87	20230615	120129	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60300	-1700	5	-2.74	16196343900	267033	93.63	62700	62700	59900	80600	43400	62000	60652.96	35.25	140	51031	63800	62900	62300	61400	60800	62750	61250	501	18600	500	45880	100	1	100249166	60450	9.39	1.20	12	0.27	6425.00	50133.00	63300	20230612	-4.74	27600	20220624	118.48	63300	-4.74	20230612	32050	88.14	20230103	63300	-4.74	20230612	27600	118.48	20220624	0.12	Y	241560	500	501 억	35342020	N	N	19721	N	N
88	20230615	110713	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	60500	-1500	5	-2.42	12251280000	201522	70.66	62700	62700	60000	80600	43400	62000	60793.75	35.25	140	30324	63800	62900	62300	61400	60800	62750	61250	501	18600	500	45880	100	1	100249166	60651	9.42	1.21	12	0.20	6425.00	50133.00	63300	20230612	-4.42	27600	20220624	119.20	63300	-4.42	20230612	32050	88.77	20230103	63300	-4.42	20230612	27600	119.20	20220624	0.12	Y	241560	500	501 억	35342020	N	N	19721	N	N
89	20230611	184839	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	62000	1600	2	2.65	26802985300	433125	102.44	61000	62700	60100	78500	42300	60400	61895.14	35.16	-56791	41158	62266	61332	60666	59732	59066	61000	59400	501	18100	500	44690	100	1	100249166	62154	9.65	1.24	12	0.43	6425.00	50133.00	62700	20230609	-1.12	27600	20220624	124.64	62700	-1.12	20230609	32050	93.45	20230103	62700	-1.12	20230609	27600	124.64	20220624	0.11	Y	241560	500	501 억	35244630	N	N	53650	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History