KissMeData/267270/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161116	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	500	2	0.92	4182798600	76572	72.00	54800	55300	54100	70800	38200	54500	54625.41	18.65	-267	55700	55100	54400	53800	53100	54750	53450	942	16300	5000	39240	100	1	18847096	10366	7.77	0.66	12	0.41	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.29	N	267270	5000	942 억	3514856	N	N	1	N	N
3	20240628	151130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-100	5	-0.18	3469528300	63530	59.74	54800	55300	54100	70800	38200	54500	54612.44	18.65	357	55700	55100	54400	53800	53100	54750	53450	942	16300	5000	39240	100	1	18847096	10253	7.69	0.65	12	0.34	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.29	N	267270	5000	942 억	3514856	N	N	1	N	N
4	20240628	141130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-100	5	-0.18	2559878500	46814	44.02	54800	55300	54100	70800	38200	54500	54681.90	18.65	-1163	55700	55100	54400	53800	53100	54750	53450	942	16300	5000	39240	100	1	18847096	10253	7.69	0.65	12	0.25	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.29	N	267270	5000	942 억	3514856	N	N	1	N	N
5	20240628	131128	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	400	2	0.73	2026637600	37069	34.86	54800	55300	54100	70800	38200	54500	54672.03	18.65	-1698	55700	55100	54400	53800	53100	54750	53450	942	16300	5000	39240	100	1	18847096	10347	7.76	0.65	12	0.20	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.29	N	267270	5000	942 억	3514856	N	N	1	N	N
6	20240628	121125	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	100	2	0.18	1472783000	27006	25.40	54800	54900	54100	70800	38200	54500	54535.40	18.65	-4009	55700	55100	54400	53800	53100	54750	53450	942	16300	5000	39240	100	1	18847096	10291	7.72	0.65	12	0.14	7077.00	83885.00	93000	20230725	-41.29	44100	20231101	23.81	60400	-9.60	20240315	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	1.29	N	267270	5000	942 억	3514856	N	N	1	N	N
7	20240628	111107	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	300	2	0.55	1140181200	20925	19.68	54800	54900	54100	70800	38200	54500	54488.95	18.65	-166	55700	55100	54400	53800	53100	54750	53450	942	16300	5000	39240	100	1	18847096	10328	7.74	0.65	12	0.11	7077.00	83885.00	93000	20230725	-41.08	44100	20231101	24.26	60400	-9.27	20240315	45100	21.51	20240117	93000	-41.08	20230725	44100	24.26	20231101	1.29	N	267270	5000	942 억	3514856	N	N	1	N	N
8	20240628	101103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-100	5	-0.18	584165200	10740	10.10	54800	54800	54100	70800	38200	54500	54391.55	18.65	-2954	55700	55100	54400	53800	53100	54750	53450	942	16300	5000	39240	100	1	18847096	10253	7.69	0.65	12	0.06	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.29	N	267270	5000	942 억	3514856	N	N	1	N	N
9	20240628	091107	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	0	3	0.00	179154300	3287	3.09	54800	54800	54200	70800	38200	54500	54503.89	18.65	217	55700	55100	54400	53800	53100	54750	53450	942	16300	5000	39240	100	1	18847096	10272	7.70	0.65	12	0.02	7077.00	83885.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.29	N	267270	5000	942 억	3514856	N	N	1	N	N
10	20240627	161058	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	-100	5	-0.18	5780498200	106331	184.12	54900	55000	53700	70900	38300	54600	54363.24	18.59	-11976	55733	55166	54733	54166	53733	54950	53950	942	16300	5000	39310	100	1	18847096	10272	7.70	0.65	12	0.56	7077.00	83885.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.32	N	267270	5000	942 억	3503551	N	N	1	N	N
11	20240627	151105	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	0	3	0.00	5387302300	99130	171.65	54900	55000	53700	70900	38300	54600	54345.83	18.59	-11625	55733	55166	54733	54166	53733	54950	53950	942	16300	5000	39310	100	1	18847096	10291	7.72	0.65	12	0.53	7077.00	83885.00	93000	20230725	-41.29	44100	20231101	23.81	60400	-9.60	20240315	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	1.32	N	267270	5000	942 억	3503551	N	N	0	N	N
12	20240627	141103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	100	2	0.18	4361636000	80373	139.17	54900	55000	53700	70900	38300	54600	54267.43	18.59	-10350	55733	55166	54733	54166	53733	54950	53950	942	16300	5000	39310	100	1	18847096	10309	7.73	0.65	12	0.43	7077.00	83885.00	93000	20230725	-41.18	44100	20231101	24.04	60400	-9.44	20240315	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	1.32	N	267270	5000	942 억	3503551	N	N	0	N	N
13	20240627	131103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	-600	5	-1.10	2714997800	50071	86.70	54900	55000	54000	70900	38300	54600	54222.96	18.59	-916	55733	55166	54733	54166	53733	54950	53950	942	16300	5000	39310	100	1	18847096	10177	7.63	0.64	12	0.27	7077.00	83885.00	93000	20230725	-41.94	44100	20231101	22.45	60400	-10.60	20240315	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	1.32	N	267270	5000	942 억	3503551	N	N	0	N	N
14	20240627	121105	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	-600	5	-1.10	2460613000	45361	78.55	54900	55000	54000	70900	38300	54600	54245.12	18.59	-869	55733	55166	54733	54166	53733	54950	53950	942	16300	5000	39310	100	1	18847096	10177	7.63	0.64	12	0.24	7077.00	83885.00	93000	20230725	-41.94	44100	20231101	22.45	60400	-10.60	20240315	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	1.32	N	267270	5000	942 억	3503551	N	N	0	N	N
15	20240627	111104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54200	-400	5	-0.73	1786460700	32893	56.96	54900	55000	54000	70900	38300	54600	54311.27	18.59	2673	55733	55166	54733	54166	53733	54950	53950	942	16300	5000	39310	100	1	18847096	10215	7.66	0.65	12	0.17	7077.00	83885.00	93000	20230725	-41.72	44100	20231101	22.90	60400	-10.26	20240315	45100	20.18	20240117	93000	-41.72	20230725	44100	22.90	20231101	1.32	N	267270	5000	942 억	3503551	N	N	0	N	N
16	20240627	101104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	-500	5	-0.92	1034835900	19040	32.97	54900	55000	54000	70900	38300	54600	54350.62	18.59	-119	55733	55166	54733	54166	53733	54950	53950	942	16300	5000	39310	100	1	18847096	10196	7.64	0.64	12	0.10	7077.00	83885.00	93000	20230725	-41.83	44100	20231101	22.68	60400	-10.43	20240315	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.32	N	267270	5000	942 억	3503551	N	N	0	N	N
17	20240627	091104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	-500	5	-0.92	294900900	5433	9.41	54900	54900	54000	70900	38300	54600	54279.57	18.59	-1738	55733	55166	54733	54166	53733	54950	53950	942	16300	5000	39310	100	1	18847096	10196	7.64	0.64	12	0.03	7077.00	83885.00	93000	20230725	-41.83	44100	20231101	22.68	60400	-10.43	20240315	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.32	N	267270	5000	942 억	3503551	N	N	0	N	N
18	20240626	161059	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	-300	5	-0.55	3155614000	57594	118.45	54900	55300	54300	71300	38500	54900	54790.78	18.67	-21818	56233	55566	54833	54166	53433	55900	54500	942	16400	5000	39520	100	1	18847096	10291	7.72	0.65	12	0.31	7077.00	83885.00	93000	20230725	-41.29	44100	20231101	23.81	60400	-9.60	20240315	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	1.32	N	267270	5000	942 억	3518906	N	N	7	N	N
19	20240626	151104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	-400	5	-0.73	3033397000	55356	113.85	54900	55300	54300	71300	38500	54900	54797.98	18.67	-20993	56233	55566	54833	54166	53433	55900	54500	942	16400	5000	39520	100	1	18847096	10272	7.70	0.65	12	0.29	7077.00	83885.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.32	N	267270	5000	942 억	3518906	N	N	7	N	N
20	20240626	141100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	-400	5	-0.73	2635705900	48068	98.86	54900	55300	54300	71300	38500	54900	54832.86	18.67	-15932	56233	55566	54833	54166	53433	55900	54500	942	16400	5000	39520	100	1	18847096	10272	7.70	0.65	12	0.26	7077.00	83885.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.32	N	267270	5000	942 억	3518906	N	N	7	N	N
21	20240626	131102	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	200	2	0.36	2145529600	39131	80.48	54900	55300	54300	71300	38500	54900	54829.41	18.67	-9175	56233	55566	54833	54166	53433	55900	54500	942	16400	5000	39520	100	1	18847096	10385	7.79	0.66	12	0.21	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.32	N	267270	5000	942 억	3518906	N	N	7	N	N
22	20240626	121100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	0	3	0.00	1766589900	32254	66.33	54900	55200	54300	71300	38500	54900	54771.19	18.67	-6139	56233	55566	54833	54166	53433	55900	54500	942	16400	5000	39520	100	1	18847096	10347	7.76	0.65	12	0.17	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.32	N	267270	5000	942 억	3518906	N	N	7	N	N
23	20240626	111102	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	200	2	0.36	1457812100	26647	54.80	54900	55200	54300	71300	38500	54900	54708.30	18.67	-4035	56233	55566	54833	54166	53433	55900	54500	942	16400	5000	39520	100	1	18847096	10385	7.79	0.66	12	0.14	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.32	N	267270	5000	942 억	3518906	N	N	7	N	N
24	20240626	101059	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	-200	5	-0.36	1009987500	18486	38.02	54900	55200	54300	71300	38500	54900	54635.26	18.67	-2668	56233	55566	54833	54166	53433	55900	54500	942	16400	5000	39520	100	1	18847096	10309	7.73	0.65	12	0.10	7077.00	83885.00	93000	20230725	-41.18	44100	20231101	24.04	60400	-9.44	20240315	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	1.32	N	267270	5000	942 억	3518906	N	N	7	N	N
25	20240626	091102	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	-300	5	-0.55	233856200	4288	8.82	54900	55200	54300	71300	38500	54900	54537.36	18.67	-3004	56233	55566	54833	54166	53433	55900	54500	942	16400	5000	39520	100	1	18847096	10291	7.72	0.65	12	0.02	7077.00	83885.00	93000	20230725	-41.29	44100	20231101	23.81	60400	-9.60	20240315	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	1.32	N	267270	5000	942 억	3518906	N	N	7	N	N
26	20240625	161058	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	600	2	1.10	2675906800	48568	59.42	54300	55500	54100	70500	38100	54300	55096.12	18.65	1985	56700	55500	54800	53600	52900	55150	53250	942	16200	5000	39090	100	1	18847096	10347	7.76	0.65	12	0.26	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.33	N	267270	5000	942 억	3514399	N	N	7	N	N
27	20240625	151056	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	500	2	0.92	2550278400	46278	56.62	54300	55500	54100	70500	38100	54300	55107.79	18.65	2253	56700	55500	54800	53600	52900	55150	53250	942	16200	5000	39090	100	1	18847096	10328	7.74	0.65	12	0.25	7077.00	83885.00	93000	20230725	-41.08	44100	20231101	24.26	60400	-9.27	20240315	45100	21.51	20240117	93000	-41.08	20230725	44100	24.26	20231101	1.33	N	267270	5000	942 억	3514399	N	N	0	N	N
28	20240625	141059	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	800	2	1.47	2208411100	40046	48.99	54300	55500	54100	70500	38100	54300	55146.86	18.65	4934	56700	55500	54800	53600	52900	55150	53250	942	16200	5000	39090	100	1	18847096	10385	7.79	0.66	12	0.21	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.33	N	267270	5000	942 억	3514399	N	N	0	N	N
29	20240625	131100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	1200	2	2.21	1922207300	34869	42.66	54300	55500	54100	70500	38100	54300	55126.54	18.65	6549	56700	55500	54800	53600	52900	55150	53250	942	16200	5000	39090	100	1	18847096	10460	7.84	0.66	12	0.19	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.33	N	267270	5000	942 억	3514399	N	N	0	N	N
30	20240625	121102	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	1100	2	2.03	1676760500	30438	37.24	54300	55400	54100	70500	38100	54300	55087.74	18.65	7503	56700	55500	54800	53600	52900	55150	53250	942	16200	5000	39090	100	1	18847096	10441	7.83	0.66	12	0.16	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.33	N	267270	5000	942 억	3514399	N	N	0	N	N
31	20240625	111101	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	1000	2	1.84	1381763600	25105	30.71	54300	55400	54100	70500	38100	54300	55039.38	18.65	7694	56700	55500	54800	53600	52900	55150	53250	942	16200	5000	39090	100	1	18847096	10422	7.81	0.66	12	0.13	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.33	N	267270	5000	942 억	3514399	N	N	0	N	N
32	20240625	101059	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	900	2	1.66	895000400	16305	19.95	54300	55300	54100	70500	38100	54300	54891.16	18.65	5900	56700	55500	54800	53600	52900	55150	53250	942	16200	5000	39090	100	1	18847096	10404	7.80	0.66	12	0.09	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.33	N	267270	5000	942 억	3514399	N	N	0	N	N
33	20240625	091059	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	700	2	1.29	337743100	6175	7.55	54300	55000	54100	70500	38100	54300	54695.24	18.65	2701	56700	55500	54800	53600	52900	55150	53250	942	16200	5000	39090	100	1	18847096	10366	7.77	0.66	12	0.03	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.33	N	267270	5000	942 억	3514399	N	N	0	N	N
34	20240624	161059	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	-1300	5	-2.34	4422664600	80873	67.12	56000	56000	54100	72200	39000	55600	54687.09	18.74	-16811	58133	56866	56233	54966	54333	56550	54650	942	16600	5000	40030	100	1	18847096	10234	7.67	0.65	12	0.43	7077.00	83885.00	93000	20230725	-41.61	44100	20231101	23.13	60400	-10.10	20240315	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	1.32	N	267270	5000	942 억	3532538	N	N	10	N	N
35	20240624	151055	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-1200	5	-2.16	4140233600	75677	62.81	56000	56000	54100	72200	39000	55600	54709.27	18.74	-16246	58133	56866	56233	54966	54333	56550	54650	942	16600	5000	40030	100	1	18847096	10253	7.69	0.65	12	0.40	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.32	N	267270	5000	942 억	3532538	N	N	10	N	N
36	20240624	141056	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	-1300	5	-2.34	3489673600	63721	52.88	56000	56000	54100	72200	39000	55600	54764.89	18.74	-15579	58133	56866	56233	54966	54333	56550	54650	942	16600	5000	40030	100	1	18847096	10234	7.67	0.65	12	0.34	7077.00	83885.00	93000	20230725	-41.61	44100	20231101	23.13	60400	-10.10	20240315	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	1.32	N	267270	5000	942 억	3532538	N	N	10	N	N
37	20240624	131054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	-1000	5	-1.80	2906916500	53026	44.01	56000	56000	54100	72200	39000	55600	54820.59	18.74	-13907	58133	56866	56233	54966	54333	56550	54650	942	16600	5000	40030	100	1	18847096	10291	7.72	0.65	12	0.28	7077.00	83885.00	93000	20230725	-41.29	44100	20231101	23.81	60400	-9.60	20240315	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	1.32	N	267270	5000	942 억	3532538	N	N	10	N	N
38	20240624	121056	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	-1000	5	-1.80	2488206100	45369	37.65	56000	56000	54100	72200	39000	55600	54843.75	18.74	-14411	58133	56866	56233	54966	54333	56550	54650	942	16600	5000	40030	100	1	18847096	10291	7.72	0.65	12	0.24	7077.00	83885.00	93000	20230725	-41.29	44100	20231101	23.81	60400	-9.60	20240315	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	1.32	N	267270	5000	942 억	3532538	N	N	10	N	N
39	20240624	111058	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-1200	5	-2.16	2070400500	37722	31.31	56000	56000	54100	72200	39000	55600	54885.76	18.74	-14553	58133	56866	56233	54966	54333	56550	54650	942	16600	5000	40030	100	1	18847096	10253	7.69	0.65	12	0.20	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.32	N	267270	5000	942 억	3532538	N	N	10	N	N
40	20240624	101055	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-200	5	-0.36	564899900	10150	8.42	56000	56000	55300	72200	39000	55600	55655.16	18.74	-2390	58133	56866	56233	54966	54333	56550	54650	942	16600	5000	40030	100	1	18847096	10441	7.83	0.66	12	0.05	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.32	N	267270	5000	942 억	3532538	N	N	10	N	N
41	20240624	091056	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	-100	5	-0.18	153394300	2763	2.29	56000	56000	55300	72200	39000	55600	55517.30	18.74	-1211	58133	56866	56233	54966	54333	56550	54650	942	16600	5000	40030	100	1	18847096	10460	7.84	0.66	12	0.01	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.32	N	267270	5000	942 억	3532538	N	N	10	N	N
42	20240621	161019	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55600	-600	5	-1.07	6765439600	120067	161.61	56000	57500	55600	73000	39400	56200	56347.42	18.68	11536	57333	56766	56333	55766	55333	56550	55550	942	16800	5000	40460	100	1	18847096	10479	7.86	0.66	12	0.64	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.34	N	267270	5000	942 억	3520711	N	N	10	N	N
43	20240621	151020	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-400	5	-0.71	6337752300	112385	151.27	56000	57500	55600	73000	39400	56200	56393.22	18.68	12067	57333	56766	56333	55766	55333	56550	55550	942	16800	5000	40460	100	1	18847096	10517	7.88	0.67	12	0.60	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.34	N	267270	5000	942 억	3520711	N	N	14	N	N
44	20240621	141019	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-400	5	-0.71	5412373800	95797	128.94	56000	57500	55600	73000	39400	56200	56498.36	18.68	13654	57333	56766	56333	55766	55333	56550	55550	942	16800	5000	40460	100	1	18847096	10517	7.88	0.67	12	0.51	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.34	N	267270	5000	942 억	3520711	N	N	14	N	N
45	20240621	131021	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-400	5	-0.71	4877127800	86216	116.05	56000	57500	55600	73000	39400	56200	56568.71	18.68	14647	57333	56766	56333	55766	55333	56550	55550	942	16800	5000	40460	100	1	18847096	10517	7.88	0.67	12	0.46	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.34	N	267270	5000	942 억	3520711	N	N	14	N	N
46	20240621	121023	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-100	5	-0.18	4184633100	73803	99.34	56000	57500	55800	73000	39400	56200	56700.04	18.68	14345	57333	56766	56333	55766	55333	56550	55550	942	16800	5000	40460	100	1	18847096	10573	7.93	0.67	12	0.39	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.34	N	267270	5000	942 억	3520711	N	N	14	N	N
47	20240621	111020	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	-200	5	-0.36	3670029600	64610	86.97	56000	57500	55800	73000	39400	56200	56802.81	18.68	15287	57333	56766	56333	55766	55333	56550	55550	942	16800	5000	40460	100	1	18847096	10554	7.91	0.67	12	0.34	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.34	N	267270	5000	942 억	3520711	N	N	14	N	N
48	20240621	101017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	500	2	0.89	2578122700	45213	60.86	56000	57500	55800	73000	39400	56200	57021.71	18.68	18991	57333	56766	56333	55766	55333	56550	55550	942	16800	5000	40460	100	1	18847096	10686	8.01	0.68	12	0.24	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.34	N	267270	5000	942 억	3520711	N	N	14	N	N
49	20240621	091023	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57200	1000	2	1.78	998335600	17552	23.63	56000	57500	55800	73000	39400	56200	56878.74	18.68	11511	57333	56766	56333	55766	55333	56550	55550	942	16800	5000	40460	100	1	18847096	10781	8.08	0.68	12	0.09	7077.00	83885.00	93000	20230725	-38.49	44100	20231101	29.71	60400	-5.30	20240315	45100	26.83	20240117	93000	-38.49	20230725	44100	29.71	20231101	1.34	N	267270	5000	942 억	3520711	N	N	14	N	N
50	20240620	161014	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-300	5	-0.53	4169247300	74126	73.13	56300	56900	55900	73400	39600	56500	56245.42	18.74	-23308	58233	57366	56633	55766	55033	57000	55400	942	16900	5000	40680	100	1	18847096	10592	7.94	0.67	12	0.39	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.35	N	267270	5000	942 억	3532349	N	N	14	N	N
51	20240620	151017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-300	5	-0.53	3958978900	70386	69.44	56300	56900	55900	73400	39600	56500	56246.68	18.74	-22886	58233	57366	56633	55766	55033	57000	55400	942	16900	5000	40680	100	1	18847096	10592	7.94	0.67	12	0.37	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.35	N	267270	5000	942 억	3532349	N	N	53	N	N
52	20240620	141017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-400	5	-0.71	3337777800	59317	58.52	56300	56900	56000	73400	39600	56500	56270.17	18.74	-19959	58233	57366	56633	55766	55033	57000	55400	942	16900	5000	40680	100	1	18847096	10573	7.93	0.67	12	0.31	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.35	N	267270	5000	942 억	3532349	N	N	53	N	N
53	20240620	131017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-300	5	-0.53	2531305100	44939	44.34	56300	56900	56100	73400	39600	56500	56327.58	18.74	-12622	58233	57366	56633	55766	55033	57000	55400	942	16900	5000	40680	100	1	18847096	10592	7.94	0.67	12	0.24	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.35	N	267270	5000	942 억	3532349	N	N	53	N	N
54	20240620	121014	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-300	5	-0.53	2224265800	39479	38.95	56300	56900	56100	73400	39600	56500	56340.48	18.74	-11165	58233	57366	56633	55766	55033	57000	55400	942	16900	5000	40680	100	1	18847096	10592	7.94	0.67	12	0.21	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.35	N	267270	5000	942 억	3532349	N	N	53	N	N
55	20240620	111017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-300	5	-0.53	1754896900	31121	30.70	56300	56900	56100	73400	39600	56500	56389.48	18.74	-5673	58233	57366	56633	55766	55033	57000	55400	942	16900	5000	40680	100	1	18847096	10592	7.94	0.67	12	0.17	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.35	N	267270	5000	942 억	3532349	N	N	53	N	N
56	20240620	101018	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56800	300	2	0.53	1089794200	19322	19.06	56300	56900	56100	73400	39600	56500	56401.73	18.74	-2349	58233	57366	56633	55766	55033	57000	55400	942	16900	5000	40680	100	1	18847096	10705	8.03	0.68	12	0.10	7077.00	83885.00	93000	20230725	-38.92	44100	20231101	28.80	60400	-5.96	20240315	45100	25.94	20240117	93000	-38.92	20230725	44100	28.80	20231101	1.35	N	267270	5000	942 억	3532349	N	N	53	N	N
57	20240620	091021	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	-100	5	-0.18	200330100	3558	3.51	56300	56400	56100	73400	39600	56500	56304.13	18.74	-1363	58233	57366	56633	55766	55033	57000	55400	942	16900	5000	40680	100	1	18847096	10630	7.97	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.35	N	267270	5000	942 억	3532349	N	N	53	N	N
58	20240619	161011	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	-100	5	-0.18	5718065000	101126	165.32	56600	57500	55900	73500	39700	56600	56544.00	18.70	4877	57333	56966	56433	56066	55533	57150	56250	942	16900	5000	40750	100	1	18847096	10649	7.98	0.67	12	0.54	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.36	N	267270	5000	942 억	3524663	N	N	53	N	N
59	20240619	151011	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-300	5	-0.53	5588987900	98839	161.58	56600	57500	55900	73500	39700	56600	56546.38	18.70	5025	57333	56966	56433	56066	55533	57150	56250	942	16900	5000	40750	100	1	18847096	10611	7.96	0.67	12	0.52	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.36	N	267270	5000	942 억	3524663	N	N	22	N	N
60	20240619	141020	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-300	5	-0.53	4559396700	80530	131.65	56600	57500	55900	73500	39700	56600	56617.37	18.70	3789	57333	56966	56433	56066	55533	57150	56250	942	16900	5000	40750	100	1	18847096	10611	7.96	0.67	12	0.43	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.36	N	267270	5000	942 억	3524663	N	N	22	N	N
61	20240619	131007	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57400	800	2	1.41	3277558500	57984	94.79	56600	57500	55900	73500	39700	56600	56525.22	18.70	4315	57333	56966	56433	56066	55533	57150	56250	942	16900	5000	40750	100	1	18847096	10818	8.11	0.68	12	0.31	7077.00	83885.00	93000	20230725	-38.28	44100	20231101	30.16	60400	-4.97	20240315	45100	27.27	20240117	93000	-38.28	20230725	44100	30.16	20231101	1.36	N	267270	5000	942 억	3524663	N	N	22	N	N
62	20240619	121009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	100	2	0.18	2007008600	35719	58.39	56600	56700	55900	73500	39700	56600	56188.82	18.70	-2032	57333	56966	56433	56066	55533	57150	56250	942	16900	5000	40750	100	1	18847096	10686	8.01	0.68	12	0.19	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.36	N	267270	5000	942 억	3524663	N	N	22	N	N
63	20240619	111013	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-500	5	-0.88	1471425300	26236	42.89	56600	56600	55900	73500	39700	56600	56084.21	18.70	-5690	57333	56966	56433	56066	55533	57150	56250	942	16900	5000	40750	100	1	18847096	10573	7.93	0.67	12	0.14	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.36	N	267270	5000	942 억	3524663	N	N	22	N	N
64	20240619	101016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	-600	5	-1.06	868787600	15482	25.31	56600	56600	55900	73500	39700	56600	56115.98	18.70	-5853	57333	56966	56433	56066	55533	57150	56250	942	16900	5000	40750	100	1	18847096	10554	7.91	0.67	12	0.08	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.36	N	267270	5000	942 억	3524663	N	N	22	N	N
65	20240619	091019	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-400	5	-0.71	191948700	3409	5.57	56600	56600	56100	73500	39700	56600	56306.45	18.70	-1632	57333	56966	56433	56066	55533	57150	56250	942	16900	5000	40750	100	1	18847096	10592	7.94	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.36	N	267270	5000	942 억	3524663	N	N	22	N	N
66	20240618	161007	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56600	400	2	0.71	3444002800	61089	89.56	56500	56800	55900	73000	39400	56200	56376.61	18.74	-8607	57800	57000	56500	55700	55200	56750	55450	942	16800	5000	40460	100	1	18847096	10667	8.00	0.67	12	0.32	7077.00	83885.00	93000	20230725	-39.14	44100	20231101	28.34	60400	-6.29	20240315	45100	25.50	20240117	93000	-39.14	20230725	44100	28.34	20231101	1.32	N	267270	5000	942 억	3531838	N	N	22	N	N
67	20240618	151006	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	100	2	0.18	3250241200	57660	84.53	56500	56800	55900	73000	39400	56200	56369.08	18.74	-8708	57800	57000	56500	55700	55200	56750	55450	942	16800	5000	40460	100	1	18847096	10611	7.96	0.67	12	0.31	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.32	N	267270	5000	942 억	3531838	N	N	0	N	N
68	20240618	141009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	300	2	0.53	2707630100	48041	70.43	56500	56800	55900	73000	39400	56200	56360.82	18.74	-6159	57800	57000	56500	55700	55200	56750	55450	942	16800	5000	40460	100	1	18847096	10649	7.98	0.67	12	0.25	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.32	N	267270	5000	942 억	3531838	N	N	0	N	N
69	20240618	131011	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	300	2	0.53	1917090900	34066	49.94	56500	56700	55900	73000	39400	56200	56275.79	18.74	-10268	57800	57000	56500	55700	55200	56750	55450	942	16800	5000	40460	100	1	18847096	10649	7.98	0.67	12	0.18	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.32	N	267270	5000	942 억	3531838	N	N	0	N	N
70	20240618	121007	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	100	2	0.18	1537710200	27336	40.08	56500	56700	55900	73000	39400	56200	56252.20	18.74	-9638	57800	57000	56500	55700	55200	56750	55450	942	16800	5000	40460	100	1	18847096	10611	7.96	0.67	12	0.15	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.32	N	267270	5000	942 억	3531838	N	N	0	N	N
71	20240618	111007	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	200	2	0.36	1283224900	22822	33.46	56500	56700	55900	73000	39400	56200	56227.54	18.74	-8618	57800	57000	56500	55700	55200	56750	55450	942	16800	5000	40460	100	1	18847096	10630	7.97	0.67	12	0.12	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.32	N	267270	5000	942 억	3531838	N	N	0	N	N
72	20240618	101006	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	200	2	0.36	926261800	16485	24.17	56500	56700	55900	73000	39400	56200	56188.16	18.74	-6125	57800	57000	56500	55700	55200	56750	55450	942	16800	5000	40460	100	1	18847096	10630	7.97	0.67	12	0.09	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.32	N	267270	5000	942 억	3531838	N	N	0	N	N
73	20240618	091016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-100	5	-0.18	235629500	4195	6.15	56500	56700	55900	73000	39400	56200	56169.13	18.74	-2153	57800	57000	56500	55700	55200	56750	55450	942	16800	5000	40460	100	1	18847096	10573	7.93	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.32	N	267270	5000	942 억	3531838	N	N	0	N	N
74	20240617	160958	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-100	5	-0.18	3846084400	67828	84.22	56600	57300	56000	73100	39500	56300	56705.13	18.72	4882	57700	57000	56400	55700	55100	56950	55650	942	16800	5000	40530	100	1	18847096	10592	7.94	0.67	12	0.36	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.29	N	267270	5000	942 억	3527501	N	N	1227	N	N
75	20240617	151006	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	0	3	0.00	3584686900	63179	78.45	56600	57300	56000	73100	39500	56300	56738.58	18.72	4159	57700	57000	56400	55700	55100	56950	55650	942	16800	5000	40530	100	1	18847096	10611	7.96	0.67	12	0.34	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.29	N	267270	5000	942 억	3527501	N	N	1227	N	N
76	20240617	140957	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	400	2	0.71	3058883400	53892	66.92	56600	57300	56000	73100	39500	56300	56759.51	18.72	7440	57700	57000	56400	55700	55100	56950	55650	942	16800	5000	40530	100	1	18847096	10686	8.01	0.68	12	0.29	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.29	N	267270	5000	942 억	3527501	N	N	1227	N	N
77	20240617	130956	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57000	700	2	1.24	2864520000	50470	62.67	56600	57300	56000	73100	39500	56300	56756.89	18.72	9201	57700	57000	56400	55700	55100	56950	55650	942	16800	5000	40530	100	1	18847096	10743	8.05	0.68	12	0.27	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.29	N	267270	5000	942 억	3527501	N	N	1227	N	N
78	20240617	120957	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57000	700	2	1.24	2536968400	44717	55.52	56600	57300	56000	73100	39500	56300	56733.87	18.72	9581	57700	57000	56400	55700	55100	56950	55650	942	16800	5000	40530	100	1	18847096	10743	8.05	0.68	12	0.24	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.29	N	267270	5000	942 억	3527501	N	N	1227	N	N
79	20240617	110950	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57100	800	2	1.42	1934626200	34172	42.43	56600	57100	56000	73100	39500	56300	56614.37	18.72	9970	57700	57000	56400	55700	55100	56950	55650	942	16800	5000	40530	100	1	18847096	10762	8.07	0.68	12	0.18	7077.00	83885.00	93000	20230725	-38.60	44100	20231101	29.48	60400	-5.46	20240315	45100	26.61	20240117	93000	-38.60	20230725	44100	29.48	20231101	1.29	N	267270	5000	942 억	3527501	N	N	1227	N	N
80	20240617	100950	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56900	600	2	1.07	1216322200	21534	26.74	56600	56900	56000	73100	39500	56300	56483.80	18.72	5741	57700	57000	56400	55700	55100	56950	55650	942	16800	5000	40530	100	1	18847096	10724	8.04	0.68	12	0.11	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.29	N	267270	5000	942 억	3527501	N	N	1227	N	N
81	20240617	090952	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	200	2	0.36	164940600	2927	3.63	56600	56700	56100	73100	39500	56300	56351.42	18.72	712	57700	57000	56400	55700	55100	56950	55650	942	16800	5000	40530	100	1	18847096	10649	7.98	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.29	N	267270	5000	942 억	3527501	N	N	1227	N	N
82	20240614	160828	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	0	3	0.00	4524500300	80179	101.98	56300	57100	55800	73100	39500	56300	56430.09	18.68	-7161	57433	56866	56333	55766	55233	56600	55500	942	16800	5000	40530	100	1	18847096	10611	7.96	0.67	12	0.43	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.30	N	267270	5000	942 억	3521482	N	N	1018	N	N
83	20240614	150831	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56600	300	2	0.53	3883415200	68806	87.51	56300	57100	55800	73100	39500	56300	56440.07	18.68	-3288	57433	56866	56333	55766	55233	56600	55500	942	16800	5000	40530	100	1	18847096	10667	8.00	0.67	12	0.37	7077.00	83885.00	93000	20230725	-39.14	44100	20231101	28.34	60400	-6.29	20240315	45100	25.50	20240117	93000	-39.14	20230725	44100	28.34	20231101	1.30	N	267270	5000	942 억	3521482	N	N	286	N	N
84	20240614	140830	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	0	3	0.00	2945315400	52208	66.40	56300	57100	55800	73100	39500	56300	56415.02	18.68	-549	57433	56866	56333	55766	55233	56600	55500	942	16800	5000	40530	100	1	18847096	10611	7.96	0.67	12	0.28	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.30	N	267270	5000	942 억	3521482	N	N	286	N	N
85	20240614	130832	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	100	2	0.18	2551804000	45232	57.53	56300	57100	55800	73100	39500	56300	56415.90	18.68	1512	57433	56866	56333	55766	55233	56600	55500	942	16800	5000	40530	100	1	18847096	10630	7.97	0.67	12	0.24	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.30	N	267270	5000	942 억	3521482	N	N	286	N	N
86	20240614	120835	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	0	3	0.00	2229185100	39515	50.26	56300	57100	55800	73100	39500	56300	56413.64	18.68	2560	57433	56866	56333	55766	55233	56600	55500	942	16800	5000	40530	100	1	18847096	10611	7.96	0.67	12	0.21	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.30	N	267270	5000	942 억	3521482	N	N	286	N	N
87	20240614	110940	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	0	3	0.00	1980733400	35104	44.65	56300	57100	55800	73100	39500	56300	56424.72	18.68	3597	57433	56866	56333	55766	55233	56600	55500	942	16800	5000	40530	100	1	18847096	10611	7.96	0.67	12	0.19	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.30	N	267270	5000	942 억	3521482	N	N	286	N	N
88	20240614	100938	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	100	2	0.18	1402561100	24815	31.56	56300	57100	55800	73100	39500	56300	56520.70	18.68	3946	57433	56866	56333	55766	55233	56600	55500	942	16800	5000	40530	100	1	18847096	10630	7.97	0.67	12	0.13	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.30	N	267270	5000	942 억	3521482	N	N	286	N	N
89	20240614	090944	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-500	5	-0.89	284019400	5076	6.46	56300	56300	55800	73100	39500	56300	55953.39	18.68	-918	57433	56866	56333	55766	55233	56600	55500	942	16800	5000	40530	100	1	18847096	10517	7.88	0.67	12	0.03	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.30	N	267270	5000	942 억	3521482	N	N	286	N	N
90	20240613	160929	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-200	5	-0.35	4408819500	78330	104.85	56800	56900	55800	73400	39600	56500	56285.14	18.67	4634	57900	57200	56000	55300	54100	57550	55650	942	16900	5000	40680	100	1	18847096	10611	7.96	0.67	12	0.42	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.29	N	267270	5000	942 억	3517881	N	N	286	N	N
91	20240613	150946	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-200	5	-0.35	4279690600	76039	101.79	56800	56900	55800	73400	39600	56500	56282.78	18.67	6019	57900	57200	56000	55300	54100	57550	55650	942	16900	5000	40680	100	1	18847096	10611	7.96	0.67	12	0.40	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.29	N	267270	5000	942 억	3517881	N	N	7	N	N
92	20240613	140935	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56600	100	2	0.18	3888406800	69103	92.50	56800	56900	55800	73400	39600	56500	56269.66	18.67	8147	57900	57200	56000	55300	54100	57550	55650	942	16900	5000	40680	100	1	18847096	10667	8.00	0.67	12	0.37	7077.00	83885.00	93000	20230725	-39.14	44100	20231101	28.34	60400	-6.29	20240315	45100	25.50	20240117	93000	-39.14	20230725	44100	28.34	20231101	1.29	N	267270	5000	942 억	3517881	N	N	7	N	N
93	20240613	130933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	0	3	0.00	3479159100	61866	82.81	56800	56900	55800	73400	39600	56500	56236.93	18.67	8662	57900	57200	56000	55300	54100	57550	55650	942	16900	5000	40680	100	1	18847096	10649	7.98	0.67	12	0.33	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.29	N	267270	5000	942 억	3517881	N	N	7	N	N
94	20240613	120937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-200	5	-0.35	3143298800	55912	74.84	56800	56900	55800	73400	39600	56500	56218.58	18.67	8674	57900	57200	56000	55300	54100	57550	55650	942	16900	5000	40680	100	1	18847096	10611	7.96	0.67	12	0.30	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.29	N	267270	5000	942 억	3517881	N	N	7	N	N
95	20240613	110929	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	-500	5	-0.88	2517457900	44762	59.92	56800	56900	55800	73400	39600	56500	56240.85	18.67	6330	57900	57200	56000	55300	54100	57550	55650	942	16900	5000	40680	100	1	18847096	10554	7.91	0.67	12	0.24	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.29	N	267270	5000	942 억	3517881	N	N	7	N	N
96	20240613	100929	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-400	5	-0.71	1088776500	19260	25.78	56800	56900	56100	73400	39600	56500	56530.48	18.67	-3230	57900	57200	56000	55300	54100	57550	55650	942	16900	5000	40680	100	1	18847096	10573	7.93	0.67	12	0.10	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.29	N	267270	5000	942 억	3517881	N	N	7	N	N
97	20240613	090937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	-100	5	-0.18	195977800	3458	4.63	56800	56900	56200	73400	39600	56500	56674.75	18.67	-1473	57900	57200	56000	55300	54100	57550	55650	942	16900	5000	40680	100	1	18847096	10630	7.97	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.29	N	267270	5000	942 억	3517881	N	N	7	N	N
98	20240612	160921	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	2000	2	3.67	4118791100	73668	86.07	55000	56700	54800	70800	38200	54500	55908.99	18.63	6537	56433	55466	54933	53966	53433	55200	53700	942	16300	5000	39240	100	1	18847096	10649	7.98	0.67	12	0.39	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.27	N	267270	5000	942 억	3512049	N	N	7	N	N
99	20240612	150932	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	2000	2	3.67	3845554300	68830	80.42	55000	56700	54800	70800	38200	54500	55870.32	18.63	6619	56433	55466	54933	53966	53433	55200	53700	942	16300	5000	39240	100	1	18847096	10649	7.98	0.67	12	0.37	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.27	N	267270	5000	942 억	3512049	N	N	54	N	N
100	20240612	140926	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	1700	2	3.12	3237298100	58031	67.80	55000	56700	54800	70800	38200	54500	55785.67	18.63	7421	56433	55466	54933	53966	53433	55200	53700	942	16300	5000	39240	100	1	18847096	10592	7.94	0.67	12	0.31	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.27	N	267270	5000	942 억	3512049	N	N	54	N	N
101	20240612	130927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	1600	2	2.94	2872573200	51549	60.23	55000	56700	54800	70800	38200	54500	55725.10	18.63	7231	56433	55466	54933	53966	53433	55200	53700	942	16300	5000	39240	100	1	18847096	10573	7.93	0.67	12	0.27	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.27	N	267270	5000	942 억	3512049	N	N	54	N	N
102	20240612	120924	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	1500	2	2.75	2482501100	44582	52.09	55000	56700	54800	70800	38200	54500	55683.93	18.63	7213	56433	55466	54933	53966	53433	55200	53700	942	16300	5000	39240	100	1	18847096	10554	7.91	0.67	12	0.24	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.27	N	267270	5000	942 억	3512049	N	N	54	N	N
103	20240612	110925	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	1600	2	2.94	2237489200	40197	46.97	55000	56700	54800	70800	38200	54500	55663.09	18.63	8097	56433	55466	54933	53966	53433	55200	53700	942	16300	5000	39240	100	1	18847096	10573	7.93	0.67	12	0.21	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.27	N	267270	5000	942 억	3512049	N	N	54	N	N
104	20240612	100926	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	1600	2	2.94	1586346400	28627	33.45	55000	56200	54800	70800	38200	54500	55414.34	18.63	5981	56433	55466	54933	53966	53433	55200	53700	942	16300	5000	39240	100	1	18847096	10573	7.93	0.67	12	0.15	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.27	N	267270	5000	942 억	3512049	N	N	54	N	N
105	20240612	090928	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	700	2	1.28	244825000	4446	5.19	55000	55300	54800	70800	38200	54500	55066.35	18.63	-1207	56433	55466	54933	53966	53433	55200	53700	942	16300	5000	39240	100	1	18847096	10404	7.80	0.66	12	0.02	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.27	N	267270	5000	942 억	3512049	N	N	54	N	N
106	20240610	160918	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-1200	5	-2.12	2749269700	49463	77.59	56000	56000	55200	73500	39700	56600	55582.42	18.92	-26272	57333	56966	56233	55866	55133	57150	56050	942	16900	5000	40750	100	1	18847096	10441	7.83	0.66	12	0.26	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.26	N	267270	5000	942 억	3565916	N	N	3	N	N
107	20240610	150927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-1200	5	-2.12	2427908700	43666	68.50	56000	56000	55200	73500	39700	56600	55601.77	18.92	-22705	57333	56966	56233	55866	55133	57150	56050	942	16900	5000	40750	100	1	18847096	10441	7.83	0.66	12	0.23	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.26	N	267270	5000	942 억	3565916	N	N	1	N	N
108	20240610	140922	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	-1100	5	-1.94	2097923900	37727	59.18	56000	56000	55200	73500	39700	56600	55607.97	18.92	-18325	57333	56966	56233	55866	55133	57150	56050	942	16900	5000	40750	100	1	18847096	10460	7.84	0.66	12	0.20	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.26	N	267270	5000	942 억	3565916	N	N	1	N	N
109	20240610	130919	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-1200	5	-2.12	1798423000	32322	50.70	56000	56000	55200	73500	39700	56600	55640.77	18.92	-15837	57333	56966	56233	55866	55133	57150	56050	942	16900	5000	40750	100	1	18847096	10441	7.83	0.66	12	0.17	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.26	N	267270	5000	942 억	3565916	N	N	1	N	N
110	20240610	120921	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	-1300	5	-2.30	1517082000	27242	42.73	56000	56000	55200	73500	39700	56600	55689.02	18.92	-12498	57333	56966	56233	55866	55133	57150	56050	942	16900	5000	40750	100	1	18847096	10422	7.81	0.66	12	0.14	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.26	N	267270	5000	942 억	3565916	N	N	1	N	N
111	20240610	110922	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55700	-900	5	-1.59	939498600	16836	26.41	56000	56000	55600	73500	39700	56600	55802.86	18.92	-4556	57333	56966	56233	55866	55133	57150	56050	942	16900	5000	40750	100	1	18847096	10498	7.87	0.66	12	0.09	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.26	N	267270	5000	942 억	3565916	N	N	1	N	N
112	20240610	100920	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-800	5	-1.41	640037000	11463	17.98	56000	56000	55700	73500	39700	56600	55834.90	18.92	-1262	57333	56966	56233	55866	55133	57150	56050	942	16900	5000	40750	100	1	18847096	10517	7.88	0.67	12	0.06	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.26	N	267270	5000	942 억	3565916	N	N	1	N	N
113	20240610	090926	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	-700	5	-1.24	121895000	2182	3.42	56000	56000	55700	73500	39700	56600	55863.21	18.92	-208	57333	56966	56233	55866	55133	57150	56050	942	16900	5000	40750	100	1	18847096	10536	7.90	0.67	12	0.01	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.26	N	267270	5000	942 억	3565916	N	N	1	N	N
114	20240607	160951	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56600	800	2	1.43	3540371700	63157	85.09	56300	56600	55500	72500	39100	55800	56055.01	18.97	-10517	56866	56332	55566	55032	54266	56600	55300	942	16700	5000	40170	100	1	18847096	10667	8.00	0.67	12	0.34	7077.00	83885.00	93000	20230725	-39.14	44100	20231101	28.34	60400	-6.29	20240315	45100	25.50	20240117	93000	-39.14	20230725	44100	28.34	20231101	1.24	N	267270	5000	942 억	3574436	N	N	1	N	N
115	20240607	150958	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	300	2	0.54	2844333600	50843	68.50	56300	56500	55500	72500	39100	55800	55943.47	18.97	-16139	56866	56332	55566	55032	54266	56600	55300	942	16700	5000	40170	100	1	18847096	10573	7.93	0.67	12	0.27	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.24	N	267270	5000	942 억	3574436	N	N	0	N	N
116	20240607	140953	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	100	2	0.18	2250171900	40237	54.21	56300	56500	55500	72500	39100	55800	55922.95	18.97	-10338	56866	56332	55566	55032	54266	56600	55300	942	16700	5000	40170	100	1	18847096	10536	7.90	0.67	12	0.21	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.24	N	267270	5000	942 억	3574436	N	N	0	N	N
117	20240607	130948	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	300	2	0.54	1929969500	34512	46.50	56300	56500	55500	72500	39100	55800	55921.69	18.97	-7140	56866	56332	55566	55032	54266	56600	55300	942	16700	5000	40170	100	1	18847096	10573	7.93	0.67	12	0.18	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.24	N	267270	5000	942 억	3574436	N	N	0	N	N
118	20240607	120953	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	300	2	0.54	1627677100	29125	39.24	56300	56500	55500	72500	39100	55800	55885.91	18.97	-6246	56866	56332	55566	55032	54266	56600	55300	942	16700	5000	40170	100	1	18847096	10573	7.93	0.67	12	0.15	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.24	N	267270	5000	942 억	3574436	N	N	0	N	N
119	20240607	110937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	300	2	0.54	1404197000	25134	33.86	56300	56500	55500	72500	39100	55800	55868.43	18.97	-5411	56866	56332	55566	55032	54266	56600	55300	942	16700	5000	40170	100	1	18847096	10573	7.93	0.67	12	0.13	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.24	N	267270	5000	942 억	3574436	N	N	0	N	N
120	20240607	100952	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55600	-200	5	-0.36	1013704000	18132	24.43	56300	56500	55600	72500	39100	55800	55906.90	18.97	-6055	56866	56332	55566	55032	54266	56600	55300	942	16700	5000	40170	100	1	18847096	10479	7.86	0.66	12	0.10	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.24	N	267270	5000	942 억	3574436	N	N	0	N	N
121	20240607	090951	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	300	2	0.54	236423800	4213	5.68	56300	56500	55800	72500	39100	55800	56117.68	18.97	-355	56866	56332	55566	55032	54266	56600	55300	942	16700	5000	40170	100	1	18847096	10573	7.93	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.24	N	267270	5000	942 억	3574436	N	N	0	N	N
122	20240605	160948	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	400	2	0.72	4090272000	73604	74.64	55700	56100	54800	72000	38800	55400	55571.41	19.08	-20587	57333	56366	55833	54866	54333	56100	54600	942	16600	5000	39880	100	1	18847096	10517	7.88	0.67	12	0.39	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.24	N	267270	5000	942 억	3595090	N	N	226	N	N
123	20240605	150945	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	400	2	0.72	3875567600	69756	70.74	55700	56100	54800	72000	38800	55400	55559.37	19.08	-19511	57333	56366	55833	54866	54333	56100	54600	942	16600	5000	39880	100	1	18847096	10517	7.88	0.67	12	0.37	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.24	N	267270	5000	942 억	3595090	N	N	226	N	N
124	20240605	140947	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	100	2	0.18	3278691700	59023	59.85	55700	56100	54800	72000	38800	55400	55549.90	19.08	-17341	57333	56366	55833	54866	54333	56100	54600	942	16600	5000	39880	100	1	18847096	10460	7.84	0.66	12	0.31	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.24	N	267270	5000	942 억	3595090	N	N	226	N	N
125	20240605	130946	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	400	2	0.72	2667544200	48065	48.74	55700	56100	54800	72000	38800	55400	55499.10	19.08	-13238	57333	56366	55833	54866	54333	56100	54600	942	16600	5000	39880	100	1	18847096	10517	7.88	0.67	12	0.26	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.24	N	267270	5000	942 억	3595090	N	N	226	N	N
126	20240605	120944	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	100	2	0.18	2250143100	40554	41.13	55700	56100	54800	72000	38800	55400	55485.53	19.08	-9844	57333	56366	55833	54866	54333	56100	54600	942	16600	5000	39880	100	1	18847096	10460	7.84	0.66	12	0.22	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.24	N	267270	5000	942 억	3595090	N	N	226	N	N
127	20240605	110945	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	100	2	0.18	1783850800	32158	32.61	55700	56100	54800	72000	38800	55400	55471.89	19.08	-6215	57333	56366	55833	54866	54333	56100	54600	942	16600	5000	39880	100	1	18847096	10460	7.84	0.66	12	0.17	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.24	N	267270	5000	942 억	3595090	N	N	226	N	N
128	20240605	100943	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	500	2	0.90	1258953100	22762	23.08	55700	55900	54800	72000	38800	55400	55308.62	19.08	-5902	57333	56366	55833	54866	54333	56100	54600	942	16600	5000	39880	100	1	18847096	10536	7.90	0.67	12	0.12	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.24	N	267270	5000	942 억	3595090	N	N	226	N	N
129	20240605	090942	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	-300	5	-0.54	378400000	6827	6.92	55700	55800	55000	72000	38800	55400	55427.80	19.08	-5489	57333	56366	55833	54866	54333	56100	54600	942	16600	5000	39880	100	1	18847096	10385	7.79	0.66	12	0.04	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.24	N	267270	5000	942 억	3595090	N	N	226	N	N
130	20240604	160935	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-1600	5	-2.81	5467179000	98005	73.50	56600	56800	55300	74100	39900	57000	55785.56	19.30	-56290	60133	58566	57333	55766	54533	57950	55150	942	17100	5000	41040	100	1	18847096	10441	7.83	0.66	12	0.52	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.23	N	267270	5000	942 억	3636892	N	N	226	N	N
131	20240604	150936	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	-1700	5	-2.98	5019049200	89914	67.43	56600	56800	55300	74100	39900	57000	55820.55	19.30	-52029	60133	58566	57333	55766	54533	57950	55150	942	17100	5000	41040	100	1	18847096	10422	7.81	0.66	12	0.48	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.23	N	267270	5000	942 억	3636892	N	N	358	N	N
132	20240604	140938	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55700	-1300	5	-2.28	3628755100	64863	48.65	56600	56800	55600	74100	39900	57000	55944.92	19.30	-34177	60133	58566	57333	55766	54533	57950	55150	942	17100	5000	41040	100	1	18847096	10498	7.87	0.66	12	0.34	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.23	N	267270	5000	942 억	3636892	N	N	358	N	N
133	20240604	130934	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-1200	5	-2.11	2844878600	50783	38.09	56600	56800	55600	74100	39900	57000	56020.29	19.30	-24471	60133	58566	57333	55766	54533	57950	55150	942	17100	5000	41040	100	1	18847096	10517	7.88	0.67	12	0.27	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.23	N	267270	5000	942 억	3636892	N	N	358	N	N
134	20240604	120933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	-1100	5	-1.93	2361859900	42124	31.59	56600	56800	55600	74100	39900	57000	56069.22	19.30	-19163	60133	58566	57333	55766	54533	57950	55150	942	17100	5000	41040	100	1	18847096	10536	7.90	0.67	12	0.22	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.23	N	267270	5000	942 억	3636892	N	N	358	N	N
135	20240604	110930	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-1200	5	-2.11	2038303800	36335	27.25	56600	56800	55600	74100	39900	57000	56097.53	19.30	-15386	60133	58566	57333	55766	54533	57950	55150	942	17100	5000	41040	100	1	18847096	10517	7.88	0.67	12	0.19	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.23	N	267270	5000	942 억	3636892	N	N	358	N	N
136	20240604	100932	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-900	5	-1.58	1366790300	24303	18.23	56600	56800	55800	74100	39900	57000	56239.57	19.30	-7494	60133	58566	57333	55766	54533	57950	55150	942	17100	5000	41040	100	1	18847096	10573	7.93	0.67	12	0.13	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.23	N	267270	5000	942 억	3636892	N	N	358	N	N
137	20240604	090932	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	-500	5	-0.88	237656400	4206	3.15	56600	56800	56300	74100	39900	57000	56504.14	19.30	-2647	60133	58566	57333	55766	54533	57950	55150	942	17100	5000	41040	100	1	18847096	10649	7.98	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.23	N	267270	5000	942 억	3636892	N	N	358	N	N
138	20240603	160922	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57000	0	3	0.00	7674715800	133066	118.00	57700	58900	56100	74100	39900	57000	57677.24	19.26	-4077	58800	57900	57200	56300	55600	57550	55950	942	17100	5000	41040	100	1	18847096	10743	8.05	0.68	12	0.71	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.23	N	267270	5000	942 억	3629941	N	N	358	N	N
139	20240603	150924	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56900	-100	5	-0.18	7394972800	128157	113.64	57700	58900	56100	74100	39900	57000	57702.45	19.26	-4131	58800	57900	57200	56300	55600	57550	55950	942	17100	5000	41040	100	1	18847096	10724	8.04	0.68	12	0.68	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.23	N	267270	5000	942 억	3629941	N	N	72	N	N
140	20240603	140923	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57800	800	2	1.40	4745319300	81652	72.41	57700	58900	57100	74100	39900	57000	58116.39	19.26	-17057	58800	57900	57200	56300	55600	57550	55950	942	17100	5000	41040	100	1	18847096	10894	8.17	0.69	12	0.43	7077.00	83885.00	93000	20230725	-37.85	44100	20231101	31.07	60400	-4.30	20240315	45100	28.16	20240117	93000	-37.85	20230725	44100	31.07	20231101	1.23	N	267270	5000	942 억	3629941	N	N	72	N	N
141	20240603	130923	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57400	400	2	0.70	4170053400	71632	63.52	57700	58900	57400	74100	39900	57000	58214.95	19.26	-15089	58800	57900	57200	56300	55600	57550	55950	942	17100	5000	41040	100	1	18847096	10818	8.11	0.68	12	0.38	7077.00	83885.00	93000	20230725	-38.28	44100	20231101	30.16	60400	-4.97	20240315	45100	27.27	20240117	93000	-38.28	20230725	44100	30.16	20231101	1.23	N	267270	5000	942 억	3629941	N	N	72	N	N
142	20240603	120922	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58100	1100	2	1.93	3659023600	62780	55.67	57700	58900	57400	74100	39900	57000	58283.27	19.26	-11508	58800	57900	57200	56300	55600	57550	55950	942	17100	5000	41040	100	1	18847096	10950	8.21	0.69	12	0.33	7077.00	83885.00	93000	20230725	-37.53	44100	20231101	31.75	60400	-3.81	20240315	45100	28.82	20240117	93000	-37.53	20230725	44100	31.75	20231101	1.23	N	267270	5000	942 억	3629941	N	N	72	N	N
143	20240603	110916	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58100	1100	2	1.93	3354733100	57558	51.04	57700	58900	57400	74100	39900	57000	58284.39	19.26	-9428	58800	57900	57200	56300	55600	57550	55950	942	17100	5000	41040	100	1	18847096	10950	8.21	0.69	12	0.31	7077.00	83885.00	93000	20230725	-37.53	44100	20231101	31.75	60400	-3.81	20240315	45100	28.82	20240117	93000	-37.53	20230725	44100	31.75	20231101	1.23	N	267270	5000	942 억	3629941	N	N	72	N	N
144	20240603	100912	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57800	800	2	1.40	2410714900	41364	36.68	57700	58900	57400	74100	39900	57000	58280.51	19.26	-5177	58800	57900	57200	56300	55600	57550	55950	942	17100	5000	41040	100	1	18847096	10894	8.17	0.69	12	0.22	7077.00	83885.00	93000	20230725	-37.85	44100	20231101	31.07	60400	-4.30	20240315	45100	28.16	20240117	93000	-37.85	20230725	44100	31.07	20231101	1.23	N	267270	5000	942 억	3629941	N	N	72	N	N
145	20240603	090912	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58500	1500	2	2.63	887013300	15215	13.49	57700	58800	57400	74100	39900	57000	58298.61	19.26	2266	58800	57900	57200	56300	55600	57550	55950	942	17100	5000	41040	100	1	18847096	11026	8.27	0.70	12	0.08	7077.00	83885.00	93000	20230725	-37.10	44100	20231101	32.65	60400	-3.15	20240315	45100	29.71	20240117	93000	-37.10	20230725	44100	32.65	20231101	1.23	N	267270	5000	942 억	3629941	N	N	72	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History