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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16240,100,2,0.62,32633386370,2019861,120.11,16100,16240,15950,20950,11300,16140,16155.93,16.01,0,113841,16500,16320,16090,15910,15680,16410,16000,32028,4810,5000,12260,10,1,640561146,104027,-13.04,1.46,12,0.32,-1245.00,11147.00,20200,20230620,-19.60,13350,20231031,21.65,16630,-2.35,20240223,14300,13.57,20240125,20200,-19.60,20230620,13350,21.65,20231031,1.34,N,034020,5000,32028 억,,102583666,N,N,1373,N,00,N
20240229,150413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16220,80,2,0.50,24069681510,1492420,88.74,16100,16230,15950,20950,11300,16140,16127.95,16.01,0,6145,16500,16320,16090,15910,15680,16410,16000,32028,4810,5000,12260,10,1,640561146,103899,-13.03,1.46,12,0.23,-1245.00,11147.00,20200,20230620,-19.70,13350,20231031,21.50,16630,-2.47,20240223,14300,13.43,20240125,20200,-19.70,20230620,13350,21.50,20231031,1.34,N,034020,5000,32028 억,,102583666,N,N,400,N,00,N
20240229,140414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16130,-10,5,-0.06,18362712320,1139881,67.78,16100,16230,15950,20950,11300,16140,16109.31,16.01,0,-18915,16500,16320,16090,15910,15680,16410,16000,32028,4810,5000,12260,10,1,640561146,103323,-12.96,1.45,12,0.18,-1245.00,11147.00,20200,20230620,-20.15,13350,20231031,20.82,16630,-3.01,20240223,14300,12.80,20240125,20200,-20.15,20230620,13350,20.82,20231031,1.34,N,034020,5000,32028 억,,102583666,N,N,400,N,00,N
20240229,130414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16100,-40,5,-0.25,16351487980,1015123,60.36,16100,16230,15950,20950,11300,16140,16107.87,16.01,0,-15588,16500,16320,16090,15910,15680,16410,16000,32028,4810,5000,12260,10,1,640561146,103130,-12.93,1.44,12,0.16,-1245.00,11147.00,20200,20230620,-20.30,13350,20231031,20.60,16630,-3.19,20240223,14300,12.59,20240125,20200,-20.30,20230620,13350,20.60,20231031,1.34,N,034020,5000,32028 억,,102583666,N,N,400,N,00,N
20240229,120415,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16160,20,2,0.12,14003858740,869411,51.70,16100,16230,15950,20950,11300,16140,16107.28,16.01,0,-13766,16500,16320,16090,15910,15680,16410,16000,32028,4810,5000,12260,10,1,640561146,103515,-12.98,1.45,12,0.14,-1245.00,11147.00,20200,20230620,-20.00,13350,20231031,21.05,16630,-2.83,20240223,14300,13.01,20240125,20200,-20.00,20230620,13350,21.05,20231031,1.34,N,034020,5000,32028 억,,102583666,N,N,400,N,00,N
20240229,110414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16150,10,2,0.06,12431978320,772125,45.91,16100,16230,15950,20950,11300,16140,16100.97,16.01,0,-20644,16500,16320,16090,15910,15680,16410,16000,32028,4810,5000,12260,10,1,640561146,103451,-12.97,1.45,12,0.12,-1245.00,11147.00,20200,20230620,-20.05,13350,20231031,20.97,16630,-2.89,20240223,14300,12.94,20240125,20200,-20.05,20230620,13350,20.97,20231031,1.34,N,034020,5000,32028 억,,102583666,N,N,400,N,00,N
20240229,100413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16190,50,2,0.31,9720843090,604477,35.94,16100,16230,15950,20950,11300,16140,16081.36,16.01,0,-19403,16500,16320,16090,15910,15680,16410,16000,32028,4810,5000,12260,10,1,640561146,103707,-13.00,1.45,12,0.09,-1245.00,11147.00,20200,20230620,-19.85,13350,20231031,21.27,16630,-2.65,20240223,14300,13.22,20240125,20200,-19.85,20230620,13350,21.27,20231031,1.34,N,034020,5000,32028 억,,102583666,N,N,400,N,00,N
20240229,090413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15970,-170,5,-1.05,2368896220,147577,8.78,16100,16140,15960,20950,11300,16140,16051.63,16.01,0,-38567,16500,16320,16090,15910,15680,16410,16000,32028,4810,5000,12260,10,1,640561146,102298,-12.83,1.43,12,0.02,-1245.00,11147.00,20200,20230620,-20.94,13350,20231031,19.63,16630,-3.97,20240223,14300,11.68,20240125,20200,-20.94,20230620,13350,19.63,20231031,1.34,N,034020,5000,32028 억,,102583666,N,N,400,N,00,N
20240228,160351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16140,180,2,1.13,26617006400,1656069,78.22,15970,16270,15860,20700,11180,15960,16072.21,15.99,0,169229,16606,16282,16066,15742,15526,16175,15635,32028,4740,5000,12120,10,1,640561146,103387,-12.96,1.45,12,0.26,-1245.00,11147.00,20200,20230620,-20.10,13350,20231031,20.90,16630,-2.95,20240223,14300,12.87,20240125,20200,-20.10,20230620,13350,20.90,20231031,1.34,N,034020,5000,32028 억,,102444185,N,N,400,N,00,N
20240228,150352,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16160,200,2,1.25,23806531740,1481898,69.99,15970,16270,15860,20700,11180,15960,16064.89,15.99,0,144266,16606,16282,16066,15742,15526,16175,15635,32028,4740,5000,12120,10,1,640561146,103515,-12.98,1.45,12,0.23,-1245.00,11147.00,20200,20230620,-20.00,13350,20231031,21.05,16630,-2.83,20240223,14300,13.01,20240125,20200,-20.00,20230620,13350,21.05,20231031,1.34,N,034020,5000,32028 억,,102444185,N,N,169,N,00,N
20240228,140414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16150,190,2,1.19,20595788710,1283133,60.60,15970,16270,15860,20700,11180,15960,16051.17,15.99,0,151115,16606,16282,16066,15742,15526,16175,15635,32028,4740,5000,12120,10,1,640561146,103451,-12.97,1.45,12,0.20,-1245.00,11147.00,20200,20230620,-20.05,13350,20231031,20.97,16630,-2.89,20240223,14300,12.94,20240125,20200,-20.05,20230620,13350,20.97,20231031,1.34,N,034020,5000,32028 억,,102444185,N,N,169,N,00,N
20240228,130414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16180,220,2,1.38,16611554030,1037348,49.00,15970,16210,15860,20700,11180,15960,16013.48,15.99,0,118033,16606,16282,16066,15742,15526,16175,15635,32028,4740,5000,12120,10,1,640561146,103643,-13.00,1.45,12,0.16,-1245.00,11147.00,20200,20230620,-19.90,13350,20231031,21.20,16630,-2.71,20240223,14300,13.15,20240125,20200,-19.90,20230620,13350,21.20,20231031,1.34,N,034020,5000,32028 억,,102444185,N,N,169,N,00,N
20240228,120416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16020,60,2,0.38,12280672090,768586,36.30,15970,16070,15860,20700,11180,15960,15978.27,15.99,0,33869,16606,16282,16066,15742,15526,16175,15635,32028,4740,5000,12120,10,1,640561146,102618,-12.87,1.44,12,0.12,-1245.00,11147.00,20200,20230620,-20.69,13350,20231031,20.00,16630,-3.67,20240223,14300,12.03,20240125,20200,-20.69,20230620,13350,20.00,20231031,1.34,N,034020,5000,32028 억,,102444185,N,N,169,N,00,N
20240228,110356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16050,90,2,0.56,10644897480,666571,31.48,15970,16070,15860,20700,11180,15960,15969.64,15.99,0,29664,16606,16282,16066,15742,15526,16175,15635,32028,4740,5000,12120,10,1,640561146,102810,-12.89,1.44,12,0.10,-1245.00,11147.00,20200,20230620,-20.54,13350,20231031,20.22,16630,-3.49,20240223,14300,12.24,20240125,20200,-20.54,20230620,13350,20.22,20231031,1.34,N,034020,5000,32028 억,,102444185,N,N,169,N,00,N
20240228,100412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15950,-10,5,-0.06,7315222840,458573,21.66,15970,16070,15860,20700,11180,15960,15952.14,15.99,0,-18190,16606,16282,16066,15742,15526,16175,15635,32028,4740,5000,12120,10,1,640561146,102170,-12.81,1.43,12,0.07,-1245.00,11147.00,20200,20230620,-21.04,13350,20231031,19.48,16630,-4.09,20240223,14300,11.54,20240125,20200,-21.04,20230620,13350,19.48,20231031,1.34,N,034020,5000,32028 억,,102444185,N,N,169,N,00,N
20240228,090414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16030,70,2,0.44,1597625900,99909,4.72,15970,16070,15950,20700,11180,15960,15990.81,15.99,0,-6509,16606,16282,16066,15742,15526,16175,15635,32028,4740,5000,12120,10,1,640561146,102682,-12.88,1.44,12,0.02,-1245.00,11147.00,20200,20230620,-20.64,13350,20231031,20.07,16630,-3.61,20240223,14300,12.10,20240125,20200,-20.64,20230620,13350,20.07,20231031,1.34,N,034020,5000,32028 억,,102444185,N,N,169,N,00,N
20240227,160414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15960,-170,5,-1.05,33829319580,2102395,93.69,16210,16390,15850,20950,11300,16130,16091.15,15.97,0,123778,16696,16412,16246,15962,15796,16330,15880,32028,4820,5000,12250,10,1,640561146,102234,-12.82,1.43,12,0.33,-1245.00,11147.00,20200,20230620,-20.99,13350,20231031,19.55,16630,-4.03,20240223,14300,11.61,20240125,20200,-20.99,20230620,13350,19.55,20231031,1.35,N,034020,5000,32028 억,,102297115,N,N,169,N,00,N
20240227,150414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15910,-220,5,-1.36,31228401940,1939288,86.42,16210,16390,15850,20950,11300,16130,16103.01,15.97,0,95174,16696,16412,16246,15962,15796,16330,15880,32028,4820,5000,12250,10,1,640561146,101913,-12.78,1.43,12,0.30,-1245.00,11147.00,20200,20230620,-21.24,13350,20231031,19.18,16630,-4.33,20240223,14300,11.26,20240125,20200,-21.24,20230620,13350,19.18,20231031,1.35,N,034020,5000,32028 억,,102297115,N,N,3357,N,00,N
20240227,140412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15970,-160,5,-0.99,25297000490,1566399,69.80,16210,16390,15950,20950,11300,16130,16149.79,15.97,0,78716,16696,16412,16246,15962,15796,16330,15880,32028,4820,5000,12250,10,1,640561146,102298,-12.83,1.43,12,0.24,-1245.00,11147.00,20200,20230620,-20.94,13350,20231031,19.63,16630,-3.97,20240223,14300,11.68,20240125,20200,-20.94,20230620,13350,19.63,20231031,1.35,N,034020,5000,32028 억,,102297115,N,N,3357,N,00,N
20240227,130346,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16050,-80,5,-0.50,20615864740,1274044,56.77,16210,16390,16000,20950,11300,16130,16181.48,15.97,0,104652,16696,16412,16246,15962,15796,16330,15880,32028,4820,5000,12250,10,1,640561146,102810,-12.89,1.44,12,0.20,-1245.00,11147.00,20200,20230620,-20.54,13350,20231031,20.22,16630,-3.49,20240223,14300,12.24,20240125,20200,-20.54,20230620,13350,20.22,20231031,1.35,N,034020,5000,32028 억,,102297115,N,N,3357,N,00,N
20240227,120416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16050,-80,5,-0.50,18786457370,1160142,51.70,16210,16390,16000,20950,11300,16130,16193.30,15.97,0,112575,16696,16412,16246,15962,15796,16330,15880,32028,4820,5000,12250,10,1,640561146,102810,-12.89,1.44,12,0.18,-1245.00,11147.00,20200,20230620,-20.54,13350,20231031,20.22,16630,-3.49,20240223,14300,12.24,20240125,20200,-20.54,20230620,13350,20.22,20231031,1.35,N,034020,5000,32028 억,,102297115,N,N,3357,N,00,N
20240227,110414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16150,20,2,0.12,13976145810,861053,38.37,16210,16390,16100,20950,11300,16130,16231.58,15.97,0,142718,16696,16412,16246,15962,15796,16330,15880,32028,4820,5000,12250,10,1,640561146,103451,-12.97,1.45,12,0.13,-1245.00,11147.00,20200,20230620,-20.05,13350,20231031,20.97,16630,-2.89,20240223,14300,12.94,20240125,20200,-20.05,20230620,13350,20.97,20231031,1.35,N,034020,5000,32028 억,,102297115,N,N,3357,N,00,N
20240227,100411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16230,100,2,0.62,11162787960,687365,30.63,16210,16390,16100,20950,11300,16130,16240.14,15.97,0,133258,16696,16412,16246,15962,15796,16330,15880,32028,4820,5000,12250,10,1,640561146,103963,-13.04,1.46,12,0.11,-1245.00,11147.00,20200,20230620,-19.65,13350,20231031,21.57,16630,-2.41,20240223,14300,13.50,20240125,20200,-19.65,20230620,13350,21.57,20231031,1.35,N,034020,5000,32028 억,,102297115,N,N,3357,N,00,N
20240227,090412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16320,190,2,1.18,2485616170,152627,6.80,16210,16370,16200,20950,11300,16130,16286.63,15.97,0,65665,16696,16412,16246,15962,15796,16330,15880,32028,4820,5000,12250,10,1,640561146,104540,-13.11,1.46,12,0.02,-1245.00,11147.00,20200,20230620,-19.21,13350,20231031,22.25,16630,-1.86,20240223,14300,14.13,20240125,20200,-19.21,20230620,13350,22.25,20231031,1.35,N,034020,5000,32028 억,,102297115,N,N,3357,N,00,N
20240226,160412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16130,-220,5,-1.35,36324783300,2229319,55.55,16490,16530,16080,21250,11450,16350,16294.23,16.02,0,-206359,16816,16582,16396,16162,15976,16490,16070,32028,4900,5000,12420,10,1,640561146,103323,-12.96,1.45,12,0.35,-1245.00,11147.00,20200,20230620,-20.15,13350,20231031,20.82,16630,-3.01,20240223,14300,12.80,20240125,20200,-20.15,20230620,13350,20.82,20231031,1.35,N,034020,5000,32028 억,,102628614,N,N,3357,N,00,N
20240226,150412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16110,-240,5,-1.47,32801851830,2010838,50.11,16490,16530,16110,21250,11450,16350,16312.52,16.02,0,-205289,16816,16582,16396,16162,15976,16490,16070,32028,4900,5000,12420,10,1,640561146,103194,-12.94,1.45,12,0.31,-1245.00,11147.00,20200,20230620,-20.25,13350,20231031,20.67,16630,-3.13,20240223,14300,12.66,20240125,20200,-20.25,20230620,13350,20.67,20231031,1.35,N,034020,5000,32028 억,,102628614,N,N,9016,N,00,N
20240226,140411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16260,-90,5,-0.55,25499444720,1560523,38.88,16490,16530,16210,21250,11450,16350,16340.32,16.02,0,-43886,16816,16582,16396,16162,15976,16490,16070,32028,4900,5000,12420,10,1,640561146,104155,-13.06,1.46,12,0.24,-1245.00,11147.00,20200,20230620,-19.50,13350,20231031,21.80,16630,-2.22,20240223,14300,13.71,20240125,20200,-19.50,20230620,13350,21.80,20231031,1.35,N,034020,5000,32028 억,,102628614,N,N,9016,N,00,N
20240226,130411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16310,-40,5,-0.24,23456517790,1434965,35.76,16490,16530,16210,21250,11450,16350,16346.40,16.02,0,-41673,16816,16582,16396,16162,15976,16490,16070,32028,4900,5000,12420,10,1,640561146,104476,-13.10,1.46,12,0.22,-1245.00,11147.00,20200,20230620,-19.26,13350,20231031,22.17,16630,-1.92,20240223,14300,14.06,20240125,20200,-19.26,20230620,13350,22.17,20231031,1.35,N,034020,5000,32028 억,,102628614,N,N,9016,N,00,N
20240226,120409,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16340,-10,5,-0.06,21525791810,1316554,32.81,16490,16530,16210,21250,11450,16350,16350.10,16.02,0,-50103,16816,16582,16396,16162,15976,16490,16070,32028,4900,5000,12420,10,1,640561146,104668,-13.12,1.47,12,0.21,-1245.00,11147.00,20200,20230620,-19.11,13350,20231031,22.40,16630,-1.74,20240223,14300,14.27,20240125,20200,-19.11,20230620,13350,22.40,20231031,1.35,N,034020,5000,32028 억,,102628614,N,N,9016,N,00,N
20240226,110407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16260,-90,5,-0.55,18990791930,1161310,28.94,16490,16530,16210,21250,11450,16350,16352.91,16.02,0,-79735,16816,16582,16396,16162,15976,16490,16070,32028,4900,5000,12420,10,1,640561146,104155,-13.06,1.46,12,0.18,-1245.00,11147.00,20200,20230620,-19.50,13350,20231031,21.80,16630,-2.22,20240223,14300,13.71,20240125,20200,-19.50,20230620,13350,21.80,20231031,1.35,N,034020,5000,32028 억,,102628614,N,N,9016,N,00,N
20240226,100405,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16340,-10,5,-0.06,13568746480,827881,20.63,16490,16530,16250,21250,11450,16350,16389.76,16.02,0,-14798,16816,16582,16396,16162,15976,16490,16070,32028,4900,5000,12420,10,1,640561146,104668,-13.12,1.47,12,0.13,-1245.00,11147.00,20200,20230620,-19.11,13350,20231031,22.40,16630,-1.74,20240223,14300,14.27,20240125,20200,-19.11,20230620,13350,22.40,20231031,1.35,N,034020,5000,32028 억,,102628614,N,N,9016,N,00,N
20240226,090405,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16360,10,2,0.06,2803221960,170413,4.25,16490,16530,16360,21250,11450,16350,16449.93,16.02,0,-16021,16816,16582,16396,16162,15976,16490,16070,32028,4900,5000,12420,10,1,640561146,104796,-13.14,1.47,12,0.03,-1245.00,11147.00,20200,20230620,-19.01,13350,20231031,22.55,16630,-1.62,20240223,14300,14.41,20240125,20200,-19.01,20230620,13350,22.55,20231031,1.35,N,034020,5000,32028 억,,102628614,N,N,9016,N,00,N
20240223,160408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16350,50,2,0.31,64916936350,3956411,63.66,16600,16630,16210,21150,11410,16300,16408.11,16.06,0,5076,16906,16602,16186,15882,15466,16755,16035,32028,4850,5000,12380,10,1,640561146,104732,-13.13,1.47,12,0.62,-1245.00,11147.00,20200,20230620,-19.06,13350,20231031,22.47,16630,-1.68,20240223,14300,14.34,20240125,20200,-19.06,20230620,13350,22.47,20231031,1.36,N,034020,5000,32028 억,,102880655,N,N,8961,N,00,N
20240223,150404,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16360,60,2,0.37,61238695460,3731538,60.04,16600,16630,16210,21150,11410,16300,16411.11,16.06,0,-44901,16906,16602,16186,15882,15466,16755,16035,32028,4850,5000,12380,10,1,640561146,104796,-13.14,1.47,12,0.58,-1245.00,11147.00,20200,20230620,-19.01,13350,20231031,22.55,16630,-1.62,20240223,14300,14.41,20240125,20200,-19.01,20230620,13350,22.55,20231031,1.36,N,034020,5000,32028 억,,102880655,N,N,1770,N,00,N
20240223,140406,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16320,20,2,0.12,55219129590,3363853,54.13,16600,16630,16210,21150,11410,16300,16415.44,16.06,0,-135978,16906,16602,16186,15882,15466,16755,16035,32028,4850,5000,12380,10,1,640561146,104540,-13.11,1.46,12,0.53,-1245.00,11147.00,20200,20230620,-19.21,13350,20231031,22.25,16630,-1.86,20240223,14300,14.13,20240125,20200,-19.21,20230620,13350,22.25,20231031,1.36,N,034020,5000,32028 억,,102880655,N,N,1770,N,00,N
20240223,130404,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16290,-10,5,-0.06,51567167890,3140338,50.53,16600,16630,16210,21150,11410,16300,16420.90,16.06,0,-163039,16906,16602,16186,15882,15466,16755,16035,32028,4850,5000,12380,10,1,640561146,104347,-13.08,1.46,12,0.49,-1245.00,11147.00,20200,20230620,-19.36,13350,20231031,22.02,16630,-2.04,20240223,14300,13.92,20240125,20200,-19.36,20230620,13350,22.02,20231031,1.36,N,034020,5000,32028 억,,102880655,N,N,1770,N,00,N
20240223,120404,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16340,40,2,0.25,47801340140,2909230,46.81,16600,16630,16210,21150,11410,16300,16430.93,16.06,0,-157900,16906,16602,16186,15882,15466,16755,16035,32028,4850,5000,12380,10,1,640561146,104668,-13.12,1.47,12,0.45,-1245.00,11147.00,20200,20230620,-19.11,13350,20231031,22.40,16630,-1.74,20240223,14300,14.27,20240125,20200,-19.11,20230620,13350,22.40,20231031,1.36,N,034020,5000,32028 억,,102880655,N,N,1770,N,00,N
20240223,110403,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16370,70,2,0.43,42569488340,2588865,41.66,16600,16630,16210,21150,11410,16300,16443.30,16.06,0,-194166,16906,16602,16186,15882,15466,16755,16035,32028,4850,5000,12380,10,1,640561146,104860,-13.15,1.47,12,0.40,-1245.00,11147.00,20200,20230620,-18.96,13350,20231031,22.62,16630,-1.56,20240223,14300,14.48,20240125,20200,-18.96,20230620,13350,22.62,20231031,1.36,N,034020,5000,32028 억,,102880655,N,N,1770,N,00,N
20240223,100402,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16290,-10,5,-0.06,34134774750,2074334,33.38,16600,16630,16210,21150,11410,16300,16455.78,16.06,0,-194693,16906,16602,16186,15882,15466,16755,16035,32028,4850,5000,12380,10,1,640561146,104347,-13.08,1.46,12,0.32,-1245.00,11147.00,20200,20230620,-19.36,13350,20231031,22.02,16630,-2.04,20240223,14300,13.92,20240125,20200,-19.36,20230620,13350,22.02,20231031,1.36,N,034020,5000,32028 억,,102880655,N,N,1770,N,00,N
20240223,090403,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16400,100,2,0.61,7992937110,484040,7.79,16600,16630,16380,21150,11410,16300,16512.98,16.06,0,-177744,16906,16602,16186,15882,15466,16755,16035,32028,4850,5000,12380,10,1,640561146,105052,-13.17,1.47,12,0.08,-1245.00,11147.00,20200,20230620,-18.81,13350,20231031,22.85,16630,-1.38,20240223,14300,14.69,20240125,20200,-18.81,20230620,13350,22.85,20231031,1.36,N,034020,5000,32028 억,,102880655,N,N,1770,N,00,N
20240222,160356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16300,330,2,2.07,99878386510,6159010,138.46,15990,16490,15770,20750,11180,15970,16216.65,15.96,0,352341,16550,16260,15860,15570,15170,16405,15715,32028,4780,5000,12130,10,1,640561146,104411,-13.09,1.46,12,0.96,-1245.00,11147.00,20200,20230620,-19.31,13350,20231031,22.10,16490,-1.15,20240222,14300,13.99,20240125,20200,-19.31,20230620,13350,22.10,20231031,1.36,N,034020,5000,32028 억,,102220233,N,N,1770,N,00,N
20240222,150405,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16310,340,2,2.13,94253212220,5813697,130.70,15990,16490,15770,20750,11180,15970,16212.41,15.96,0,311852,16550,16260,15860,15570,15170,16405,15715,32028,4780,5000,12130,10,1,640561146,104476,-13.10,1.46,12,0.91,-1245.00,11147.00,20200,20230620,-19.26,13350,20231031,22.17,16490,-1.09,20240222,14300,14.06,20240125,20200,-19.26,20230620,13350,22.17,20231031,1.36,N,034020,5000,32028 억,,102220233,N,N,3195,N,00,N
20240222,140403,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16320,350,2,2.19,85761775260,5293104,119.00,15990,16490,15770,20750,11180,15970,16202.70,15.96,0,316320,16550,16260,15860,15570,15170,16405,15715,32028,4780,5000,12130,10,1,640561146,104540,-13.11,1.46,12,0.83,-1245.00,11147.00,20200,20230620,-19.21,13350,20231031,22.25,16490,-1.03,20240222,14300,14.13,20240125,20200,-19.21,20230620,13350,22.25,20231031,1.36,N,034020,5000,32028 억,,102220233,N,N,3195,N,00,N
20240222,130355,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16140,170,2,1.06,76484741930,4722461,106.17,15990,16490,15770,20750,11180,15970,16196.11,15.96,0,305865,16550,16260,15860,15570,15170,16405,15715,32028,4780,5000,12130,10,1,640561146,103387,-12.96,1.45,12,0.74,-1245.00,11147.00,20200,20230620,-20.10,13350,20231031,20.90,16490,-2.12,20240222,14300,12.87,20240125,20200,-20.10,20230620,13350,20.90,20231031,1.36,N,034020,5000,32028 억,,102220233,N,N,3195,N,00,N
20240222,120402,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16400,430,2,2.69,61878504350,3817294,85.82,15990,16490,15770,20750,11180,15970,16210.26,15.96,0,333442,16550,16260,15860,15570,15170,16405,15715,32028,4780,5000,12130,10,1,640561146,105052,-13.17,1.47,12,0.60,-1245.00,11147.00,20200,20230620,-18.81,13350,20231031,22.85,16490,-0.55,20240222,14300,14.69,20240125,20200,-18.81,20230620,13350,22.85,20231031,1.36,N,034020,5000,32028 억,,102220233,N,N,3195,N,00,N
20240222,110359,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16320,350,2,2.19,33783277560,2103346,47.29,15990,16350,15770,20750,11180,15970,16061.83,15.96,0,69147,16550,16260,15860,15570,15170,16405,15715,32028,4780,5000,12130,10,1,640561146,104540,-13.11,1.46,12,0.33,-1245.00,11147.00,20200,20230620,-19.21,13350,20231031,22.25,16350,-0.18,20240222,14300,14.13,20240125,20200,-19.21,20230620,13350,22.25,20231031,1.36,N,034020,5000,32028 억,,102220233,N,N,3195,N,00,N
20240222,100356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16100,130,2,0.81,13099798350,824103,18.53,15990,16110,15770,20750,11180,15970,15895.52,15.96,0,-87119,16550,16260,15860,15570,15170,16405,15715,32028,4780,5000,12130,10,1,640561146,103130,-12.93,1.44,12,0.13,-1245.00,11147.00,20200,20230620,-20.30,13350,20231031,20.60,16150,-0.31,20240221,14300,12.59,20240125,20200,-20.30,20230620,13350,20.60,20231031,1.36,N,034020,5000,32028 억,,102220233,N,N,3195,N,00,N
20240222,090402,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15920,-50,5,-0.31,1929812780,121123,2.72,15990,15990,15860,20750,11180,15970,15931.61,15.96,0,-43757,16550,16260,15860,15570,15170,16405,15715,32028,4780,5000,12130,10,1,640561146,101977,-12.79,1.43,12,0.02,-1245.00,11147.00,20200,20230620,-21.19,13350,20231031,19.25,16150,-1.42,20240221,14300,11.33,20240125,20200,-21.19,20230620,13350,19.25,20231031,1.36,N,034020,5000,32028 억,,102220233,N,N,3195,N,00,N
20240221,160400,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15970,430,2,2.77,70188567290,4420468,241.75,15540,16150,15460,20200,10880,15540,15877.88,15.79,0,1000777,15853,15696,15563,15406,15273,15630,15340,32028,4660,5000,11810,10,1,640561146,102298,-12.83,1.43,12,0.69,-1245.00,11147.00,20200,20230620,-20.94,13350,20231031,19.63,16150,-1.11,20240221,14300,11.68,20240125,20200,-20.94,20230620,13350,19.63,20231031,1.37,N,034020,5000,32028 억,,101124928,N,N,3195,N,00,N
20240221,150355,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15940,400,2,2.57,64531393100,4065831,222.35,15540,16150,15460,20200,10880,15540,15871.67,15.79,0,973688,15853,15696,15563,15406,15273,15630,15340,32028,4660,5000,11810,10,1,640561146,102105,-12.80,1.43,12,0.63,-1245.00,11147.00,20200,20230620,-21.09,13350,20231031,19.40,16150,-1.30,20240221,14300,11.47,20240125,20200,-21.09,20230620,13350,19.40,20231031,1.37,N,034020,5000,32028 억,,101124928,N,N,139412,N,00,N
20240221,140357,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16070,530,2,3.41,48176399860,3046080,166.58,15540,16100,15460,20200,10880,15540,15815.91,15.79,0,881553,15853,15696,15563,15406,15273,15630,15340,32028,4660,5000,11810,10,1,640561146,102938,-12.91,1.44,12,0.48,-1245.00,11147.00,20200,20230620,-20.45,13350,20231031,20.37,16100,0.00,20240202,14300,12.38,20240125,20200,-20.45,20230620,13350,20.37,20231031,1.37,N,034020,5000,32028 억,,101124928,N,N,139412,N,00,N
20240221,130358,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15800,260,2,1.67,31567711900,2004349,109.61,15540,15920,15460,20200,10880,15540,15749.65,15.79,0,439934,15853,15696,15563,15406,15273,15630,15340,32028,4660,5000,11810,10,1,640561146,101209,-12.69,1.42,12,0.31,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,16100,-1.86,20240202,14300,10.49,20240125,20200,-21.78,20230620,13350,18.35,20231031,1.37,N,034020,5000,32028 억,,101124928,N,N,139412,N,00,N
20240221,120358,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15810,270,2,1.74,27944068370,1775198,97.08,15540,15920,15460,20200,10880,15540,15741.43,15.79,0,408545,15853,15696,15563,15406,15273,15630,15340,32028,4660,5000,11810,10,1,640561146,101273,-12.70,1.42,12,0.28,-1245.00,11147.00,20200,20230620,-21.73,13350,20231031,18.43,16100,-1.80,20240202,14300,10.56,20240125,20200,-21.73,20230620,13350,18.43,20231031,1.37,N,034020,5000,32028 억,,101124928,N,N,139412,N,00,N
20240221,110400,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15910,370,2,2.38,20755447810,1322316,72.31,15540,15920,15460,20200,10880,15540,15696.33,15.79,0,330531,15853,15696,15563,15406,15273,15630,15340,32028,4660,5000,11810,10,1,640561146,101913,-12.78,1.43,12,0.21,-1245.00,11147.00,20200,20230620,-21.24,13350,20231031,19.18,16100,-1.18,20240202,14300,11.26,20240125,20200,-21.24,20230620,13350,19.18,20231031,1.37,N,034020,5000,32028 억,,101124928,N,N,139412,N,00,N
20240221,100357,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15620,80,2,0.51,7982261960,512394,28.02,15540,15640,15460,20200,10880,15540,15578.40,15.79,0,121102,15853,15696,15563,15406,15273,15630,15340,32028,4660,5000,11810,10,1,640561146,100056,-12.55,1.40,12,0.08,-1245.00,11147.00,20200,20230620,-22.67,13350,20231031,17.00,16100,-2.98,20240202,14300,9.23,20240125,20200,-22.67,20230620,13350,17.00,20231031,1.37,N,034020,5000,32028 억,,101124928,N,N,139412,N,00,N
20240221,090355,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15480,-60,5,-0.39,770846560,49718,2.72,15540,15540,15460,20200,10880,15540,15504.08,15.79,0,16143,15853,15696,15563,15406,15273,15630,15340,32028,4660,5000,11810,10,1,640561146,99159,-12.43,1.39,12,0.01,-1245.00,11147.00,20200,20230620,-23.37,13350,20231031,15.96,16100,-3.85,20240202,14300,8.25,20240125,20200,-23.37,20230620,13350,15.96,20231031,1.37,N,034020,5000,32028 억,,101124928,N,N,139412,N,00,N
20240220,160351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15540,-90,5,-0.58,28203660250,1819620,88.05,15720,15720,15430,20300,10950,15630,15499.64,15.75,0,186486,15876,15752,15546,15422,15216,15815,15485,32028,4670,5000,11870,10,1,640561146,99543,-12.48,1.39,12,0.28,-1245.00,11147.00,20200,20230620,-23.07,13350,20231031,16.40,16100,-3.48,20240202,14300,8.67,20240125,20200,-23.07,20230620,13350,16.40,20231031,1.37,N,034020,5000,32028 억,,100869691,N,N,139412,N,00,N
20240220,150354,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15490,-140,5,-0.90,24891369860,1606224,77.72,15720,15720,15430,20300,10950,15630,15496.81,15.75,0,86658,15876,15752,15546,15422,15216,15815,15485,32028,4670,5000,11870,10,1,640561146,99223,-12.44,1.39,12,0.25,-1245.00,11147.00,20200,20230620,-23.32,13350,20231031,16.03,16100,-3.79,20240202,14300,8.32,20240125,20200,-23.32,20230620,13350,16.03,20231031,1.37,N,034020,5000,32028 억,,100869691,N,N,2313,N,00,N
20240220,140354,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15490,-140,5,-0.90,21044030550,1357829,65.70,15720,15720,15430,20300,10950,15630,15498.28,15.75,0,-18141,15876,15752,15546,15422,15216,15815,15485,32028,4670,5000,11870,10,1,640561146,99223,-12.44,1.39,12,0.21,-1245.00,11147.00,20200,20230620,-23.32,13350,20231031,16.03,16100,-3.79,20240202,14300,8.32,20240125,20200,-23.32,20230620,13350,16.03,20231031,1.37,N,034020,5000,32028 억,,100869691,N,N,2313,N,00,N
20240220,130356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15450,-180,5,-1.15,18483842870,1192223,57.69,15720,15720,15430,20300,10950,15630,15503.67,15.75,0,-49673,15876,15752,15546,15422,15216,15815,15485,32028,4670,5000,11870,10,1,640561146,98967,-12.41,1.39,12,0.19,-1245.00,11147.00,20200,20230620,-23.51,13350,20231031,15.73,16100,-4.04,20240202,14300,8.04,20240125,20200,-23.51,20230620,13350,15.73,20231031,1.37,N,034020,5000,32028 억,,100869691,N,N,2313,N,00,N
20240220,120352,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15470,-160,5,-1.02,15999317360,1031379,49.91,15720,15720,15430,20300,10950,15630,15512.54,15.75,0,-68425,15876,15752,15546,15422,15216,15815,15485,32028,4670,5000,11870,10,1,640561146,99095,-12.43,1.39,12,0.16,-1245.00,11147.00,20200,20230620,-23.42,13350,20231031,15.88,16100,-3.91,20240202,14300,8.18,20240125,20200,-23.42,20230620,13350,15.88,20231031,1.37,N,034020,5000,32028 억,,100869691,N,N,2313,N,00,N
20240220,110353,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15440,-190,5,-1.22,12409231580,799002,38.66,15720,15720,15430,20300,10950,15630,15530.90,15.75,0,-90976,15876,15752,15546,15422,15216,15815,15485,32028,4670,5000,11870,10,1,640561146,98903,-12.40,1.39,12,0.12,-1245.00,11147.00,20200,20230620,-23.56,13350,20231031,15.66,16100,-4.10,20240202,14300,7.97,20240125,20200,-23.56,20230620,13350,15.66,20231031,1.37,N,034020,5000,32028 억,,100869691,N,N,2313,N,00,N
20240220,100343,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15530,-100,5,-0.64,7101506170,456592,22.09,15720,15720,15480,20300,10950,15630,15553.27,15.75,0,-42101,15876,15752,15546,15422,15216,15815,15485,32028,4670,5000,11870,10,1,640561146,99479,-12.47,1.39,12,0.07,-1245.00,11147.00,20200,20230620,-23.12,13350,20231031,16.33,16100,-3.54,20240202,14300,8.60,20240125,20200,-23.12,20230620,13350,16.33,20231031,1.37,N,034020,5000,32028 억,,100869691,N,N,2313,N,00,N
20240220,090355,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15580,-50,5,-0.32,1293108070,82623,4.00,15720,15720,15520,20300,10950,15630,15650.73,15.75,0,-20675,15876,15752,15546,15422,15216,15815,15485,32028,4670,5000,11870,10,1,640561146,99799,-12.51,1.40,12,0.01,-1245.00,11147.00,20200,20230620,-22.87,13350,20231031,16.70,16100,-3.23,20240202,14300,8.95,20240125,20200,-22.87,20230620,13350,16.70,20231031,1.37,N,034020,5000,32028 억,,100869691,N,N,2313,N,00,N
20240219,160354,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15630,260,2,1.69,31921621250,2054154,142.78,15370,15670,15340,19980,10760,15370,15540.08,15.64,337302,503901,15663,15516,15423,15276,15183,15470,15230,32028,4610,5000,11680,10,1,640561146,100120,-12.55,1.40,12,0.32,-1245.00,11147.00,20200,20230620,-22.62,13350,20231031,17.08,16100,-2.92,20240202,14300,9.30,20240125,20200,-22.62,20230620,13350,17.08,20231031,1.36,N,034020,5000,32028 억,,100169799,N,N,2313,N,00,N
20240219,150356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15610,240,2,1.56,28978451920,1865612,129.67,15370,15670,15340,19980,10760,15370,15533.22,15.64,337302,431792,15663,15516,15423,15276,15183,15470,15230,32028,4610,5000,11680,10,1,640561146,99992,-12.54,1.40,12,0.29,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,16100,-3.04,20240202,14300,9.16,20240125,20200,-22.72,20230620,13350,16.93,20231031,1.36,N,034020,5000,32028 억,,100169799,N,N,5470,N,00,N
20240219,140356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15560,190,2,1.24,22999672880,1482363,103.03,15370,15670,15340,19980,10760,15370,15515.85,15.64,337302,264774,15663,15516,15423,15276,15183,15470,15230,32028,4610,5000,11680,10,1,640561146,99671,-12.50,1.40,12,0.23,-1245.00,11147.00,20200,20230620,-22.97,13350,20231031,16.55,16100,-3.35,20240202,14300,8.81,20240125,20200,-22.97,20230620,13350,16.55,20231031,1.36,N,034020,5000,32028 억,,100169799,N,N,5470,N,00,N
20240219,130356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15450,80,2,0.52,19288987290,1243185,86.41,15370,15670,15340,19980,10760,15370,15516.15,15.64,337302,163562,15663,15516,15423,15276,15183,15470,15230,32028,4610,5000,11680,10,1,640561146,98967,-12.41,1.39,12,0.19,-1245.00,11147.00,20200,20230620,-23.51,13350,20231031,15.73,16100,-4.04,20240202,14300,8.04,20240125,20200,-23.51,20230620,13350,15.73,20231031,1.36,N,034020,5000,32028 억,,100169799,N,N,5470,N,00,N
20240219,120355,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15470,100,2,0.65,16794707790,1081693,75.18,15370,15670,15340,19980,10760,15370,15526.77,15.64,337302,137880,15663,15516,15423,15276,15183,15470,15230,32028,4610,5000,11680,10,1,640561146,99095,-12.43,1.39,12,0.17,-1245.00,11147.00,20200,20230620,-23.42,13350,20231031,15.88,16100,-3.91,20240202,14300,8.18,20240125,20200,-23.42,20230620,13350,15.88,20231031,1.36,N,034020,5000,32028 억,,100169799,N,N,5470,N,00,N
20240219,110354,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15520,150,2,0.98,14279930500,919205,63.89,15370,15670,15340,19980,10760,15370,15535.65,15.64,337302,135001,15663,15516,15423,15276,15183,15470,15230,32028,4610,5000,11680,10,1,640561146,99415,-12.47,1.39,12,0.14,-1245.00,11147.00,20200,20230620,-23.17,13350,20231031,16.25,16100,-3.60,20240202,14300,8.53,20240125,20200,-23.17,20230620,13350,16.25,20231031,1.36,N,034020,5000,32028 억,,100169799,N,N,5470,N,00,N
20240219,100352,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15530,160,2,1.04,11172341020,718807,49.96,15370,15670,15340,19980,10760,15370,15543.65,15.64,337302,144376,15663,15516,15423,15276,15183,15470,15230,32028,4610,5000,11680,10,1,640561146,99479,-12.47,1.39,12,0.11,-1245.00,11147.00,20200,20230620,-23.12,13350,20231031,16.33,16100,-3.54,20240202,14300,8.60,20240125,20200,-23.12,20230620,13350,16.33,20231031,1.36,N,034020,5000,32028 억,,100169799,N,N,5470,N,00,N
20240219,090353,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15390,20,2,0.13,791447750,51489,3.58,15370,15440,15340,19980,10760,15370,15371.28,15.64,337302,-5218,15663,15516,15423,15276,15183,15470,15230,32028,4610,5000,11680,10,1,640561146,98582,-12.36,1.38,12,0.01,-1245.00,11147.00,20200,20230620,-23.81,13350,20231031,15.28,16100,-4.41,20240202,14300,7.62,20240125,20200,-23.81,20230620,13350,15.28,20231031,1.36,N,034020,5000,32028 억,,100169799,N,N,5470,N,00,N
20240216,160351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15370,-20,5,-0.13,22012889020,1430897,94.23,15490,15570,15330,20000,10780,15390,15384.04,15.57,0,66901,15710,15550,15460,15300,15210,15505,15255,32028,4610,5000,11690,10,1,640561146,98454,-12.35,1.38,12,0.22,-1245.00,11147.00,20200,20230620,-23.91,13350,20231031,15.13,16100,-4.53,20240202,14300,7.48,20240125,20200,-23.91,20230620,13350,15.13,20231031,1.35,N,034020,5000,32028 억,,99751627,N,N,5470,N,00,N
20240216,150352,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15350,-40,5,-0.26,19676773040,1278876,84.22,15490,15570,15330,20000,10780,15390,15385.99,15.57,0,28892,15710,15550,15460,15300,15210,15505,15255,32028,4610,5000,11690,10,1,640561146,98326,-12.33,1.38,12,0.20,-1245.00,11147.00,20200,20230620,-24.01,13350,20231031,14.98,16100,-4.66,20240202,14300,7.34,20240125,20200,-24.01,20230620,13350,14.98,20231031,1.35,N,034020,5000,32028 억,,99751627,N,N,7227,N,00,N
20240216,140355,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15370,-20,5,-0.13,16878993410,1096820,72.23,15490,15570,15330,20000,10780,15390,15389.03,15.57,0,14182,15710,15550,15460,15300,15210,15505,15255,32028,4610,5000,11690,10,1,640561146,98454,-12.35,1.38,12,0.17,-1245.00,11147.00,20200,20230620,-23.91,13350,20231031,15.13,16100,-4.53,20240202,14300,7.48,20240125,20200,-23.91,20230620,13350,15.13,20231031,1.35,N,034020,5000,32028 억,,99751627,N,N,7227,N,00,N
20240216,130351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15340,-50,5,-0.32,14559838440,945820,62.29,15490,15570,15330,20000,10780,15390,15393.88,15.57,0,-3592,15710,15550,15460,15300,15210,15505,15255,32028,4610,5000,11690,10,1,640561146,98262,-12.32,1.38,12,0.15,-1245.00,11147.00,20200,20230620,-24.06,13350,20231031,14.91,16100,-4.72,20240202,14300,7.27,20240125,20200,-24.06,20230620,13350,14.91,20231031,1.35,N,034020,5000,32028 억,,99751627,N,N,7227,N,00,N
20240216,120353,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15360,-30,5,-0.19,12000782690,779020,51.30,15490,15570,15330,20000,10780,15390,15404.97,15.57,0,-5908,15710,15550,15460,15300,15210,15505,15255,32028,4610,5000,11690,10,1,640561146,98390,-12.34,1.38,12,0.12,-1245.00,11147.00,20200,20230620,-23.96,13350,20231031,15.06,16100,-4.60,20240202,14300,7.41,20240125,20200,-23.96,20230620,13350,15.06,20231031,1.35,N,034020,5000,32028 억,,99751627,N,N,7227,N,00,N
20240216,110354,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15370,-20,5,-0.13,9934547940,644459,42.44,15490,15570,15330,20000,10780,15390,15415.33,15.57,0,-3575,15710,15550,15460,15300,15210,15505,15255,32028,4610,5000,11690,10,1,640561146,98454,-12.35,1.38,12,0.10,-1245.00,11147.00,20200,20230620,-23.91,13350,20231031,15.13,16100,-4.53,20240202,14300,7.48,20240125,20200,-23.91,20230620,13350,15.13,20231031,1.35,N,034020,5000,32028 억,,99751627,N,N,7227,N,00,N
20240216,100351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15410,20,2,0.13,6657977770,431282,28.40,15490,15570,15350,20000,10780,15390,15437.64,15.57,0,35641,15710,15550,15460,15300,15210,15505,15255,32028,4610,5000,11690,10,1,640561146,98710,-12.38,1.38,12,0.07,-1245.00,11147.00,20200,20230620,-23.71,13350,20231031,15.43,16100,-4.29,20240202,14300,7.76,20240125,20200,-23.71,20230620,13350,15.43,20231031,1.35,N,034020,5000,32028 억,,99751627,N,N,7227,N,00,N
20240216,090348,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15550,160,2,1.04,1225071780,78920,5.20,15490,15570,15490,20000,10780,15390,15522.96,15.57,0,36867,15710,15550,15460,15300,15210,15505,15255,32028,4610,5000,11690,10,1,640561146,99607,-12.49,1.39,12,0.01,-1245.00,11147.00,20200,20230620,-23.02,13350,20231031,16.48,16100,-3.42,20240202,14300,8.74,20240125,20200,-23.02,20230620,13350,16.48,20231031,1.35,N,034020,5000,32028 억,,99751627,N,N,7227,N,00,N
20240215,160350,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15390,30,2,0.20,23292816460,1506991,96.66,15550,15620,15370,19960,10760,15360,15456.56,15.48,0,32985,15540,15450,15370,15280,15200,15410,15240,32028,4600,5000,11670,10,1,640561146,98582,-12.36,1.38,12,0.24,-1245.00,11147.00,20200,20230620,-23.81,13350,20231031,15.28,16100,-4.41,20240202,14300,7.62,20240125,20200,-23.81,20230620,13350,15.28,20231031,1.36,N,034020,5000,32028 억,,99175708,N,N,7227,N,00,N
20240215,150352,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15410,50,2,0.33,20651383230,1335496,85.66,15550,15620,15370,19960,10760,15360,15463.46,15.48,0,47118,15540,15450,15370,15280,15200,15410,15240,32028,4600,5000,11670,10,1,640561146,98710,-12.38,1.38,12,0.21,-1245.00,11147.00,20200,20230620,-23.71,13350,20231031,15.43,16100,-4.29,20240202,14300,7.76,20240125,20200,-23.71,20230620,13350,15.43,20231031,1.36,N,034020,5000,32028 억,,99175708,N,N,7963,N,00,N
20240215,140349,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15380,20,2,0.13,18335483440,1185117,76.01,15550,15620,15370,19960,10760,15360,15471.45,15.48,0,22898,15540,15450,15370,15280,15200,15410,15240,32028,4600,5000,11670,10,1,640561146,98518,-12.35,1.38,12,0.19,-1245.00,11147.00,20200,20230620,-23.86,13350,20231031,15.21,16100,-4.47,20240202,14300,7.55,20240125,20200,-23.86,20230620,13350,15.21,20231031,1.36,N,034020,5000,32028 억,,99175708,N,N,7963,N,00,N
20240215,130348,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15400,40,2,0.26,16570585020,1070397,68.65,15550,15620,15380,19960,10760,15360,15480.78,15.48,0,42806,15540,15450,15370,15280,15200,15410,15240,32028,4600,5000,11670,10,1,640561146,98646,-12.37,1.38,12,0.17,-1245.00,11147.00,20200,20230620,-23.76,13350,20231031,15.36,16100,-4.35,20240202,14300,7.69,20240125,20200,-23.76,20230620,13350,15.36,20231031,1.36,N,034020,5000,32028 억,,99175708,N,N,7963,N,00,N
20240215,120351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15430,70,2,0.46,14332115540,925166,59.34,15550,15620,15380,19960,10760,15360,15491.40,15.48,0,71006,15540,15450,15370,15280,15200,15410,15240,32028,4600,5000,11670,10,1,640561146,98839,-12.39,1.38,12,0.14,-1245.00,11147.00,20200,20230620,-23.61,13350,20231031,15.58,16100,-4.16,20240202,14300,7.90,20240125,20200,-23.61,20230620,13350,15.58,20231031,1.36,N,034020,5000,32028 억,,99175708,N,N,7963,N,00,N
20240215,110348,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15420,60,2,0.39,11896972430,767071,49.20,15550,15620,15410,19960,10760,15360,15509.61,15.48,0,81026,15540,15450,15370,15280,15200,15410,15240,32028,4600,5000,11670,10,1,640561146,98775,-12.39,1.38,12,0.12,-1245.00,11147.00,20200,20230620,-23.66,13350,20231031,15.51,16100,-4.22,20240202,14300,7.83,20240125,20200,-23.66,20230620,13350,15.51,20231031,1.36,N,034020,5000,32028 억,,99175708,N,N,7963,N,00,N
20240215,100347,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15480,120,2,0.78,8598352160,553776,35.52,15550,15620,15460,19960,10760,15360,15526.77,15.48,0,96956,15540,15450,15370,15280,15200,15410,15240,32028,4600,5000,11670,10,1,640561146,99159,-12.43,1.39,12,0.09,-1245.00,11147.00,20200,20230620,-23.37,13350,20231031,15.96,16100,-3.85,20240202,14300,8.25,20240125,20200,-23.37,20230620,13350,15.96,20231031,1.36,N,034020,5000,32028 억,,99175708,N,N,7963,N,00,N
20240215,090346,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15580,220,2,1.43,1936302770,124481,7.98,15550,15620,15480,19960,10760,15360,15555.01,15.48,0,46142,15540,15450,15370,15280,15200,15410,15240,32028,4600,5000,11670,10,1,640561146,99799,-12.51,1.40,12,0.02,-1245.00,11147.00,20200,20230620,-22.87,13350,20231031,16.70,16100,-3.23,20240202,14300,8.95,20240125,20200,-22.87,20230620,13350,16.70,20231031,1.36,N,034020,5000,32028 억,,99175708,N,N,7963,N,00,N
20240214,160345,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15360,-260,5,-1.66,23582279280,1536121,95.14,15460,15460,15290,20300,10940,15620,15351.82,15.47,0,-116622,15880,15750,15650,15520,15420,15700,15470,32028,4680,5000,11870,10,1,640561146,98390,-12.34,1.38,12,0.24,-1245.00,11147.00,20200,20230620,-23.96,13350,20231031,15.06,16100,-4.60,20240202,14300,7.41,20240125,20200,-23.96,20230620,13350,15.06,20231031,1.37,N,034020,5000,32028 억,,99114744,N,N,7910,N,00,N
20240214,150347,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15360,-260,5,-1.66,21687943580,1412795,87.50,15460,15460,15290,20300,10940,15620,15351.09,15.47,0,-99550,15880,15750,15650,15520,15420,15700,15470,32028,4680,5000,11870,10,1,640561146,98390,-12.34,1.38,12,0.22,-1245.00,11147.00,20200,20230620,-23.96,13350,20231031,15.06,16100,-4.60,20240202,14300,7.41,20240125,20200,-23.96,20230620,13350,15.06,20231031,1.37,N,034020,5000,32028 억,,99114744,N,N,424,N,00,N
20240214,140344,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15360,-260,5,-1.66,18350987490,1195459,74.04,15460,15460,15290,20300,10940,15620,15350.58,15.47,0,-91145,15880,15750,15650,15520,15420,15700,15470,32028,4680,5000,11870,10,1,640561146,98390,-12.34,1.38,12,0.19,-1245.00,11147.00,20200,20230620,-23.96,13350,20231031,15.06,16100,-4.60,20240202,14300,7.41,20240125,20200,-23.96,20230620,13350,15.06,20231031,1.37,N,034020,5000,32028 억,,99114744,N,N,424,N,00,N
20240214,130347,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15360,-260,5,-1.66,16126760160,1050623,65.07,15460,15460,15290,20300,10940,15620,15349.71,15.47,0,-89973,15880,15750,15650,15520,15420,15700,15470,32028,4680,5000,11870,10,1,640561146,98390,-12.34,1.38,12,0.16,-1245.00,11147.00,20200,20230620,-23.96,13350,20231031,15.06,16100,-4.60,20240202,14300,7.41,20240125,20200,-23.96,20230620,13350,15.06,20231031,1.37,N,034020,5000,32028 억,,99114744,N,N,424,N,00,N
20240214,120343,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15320,-300,5,-1.92,14406797340,938581,58.13,15460,15460,15290,20300,10940,15620,15349.55,15.47,0,-94954,15880,15750,15650,15520,15420,15700,15470,32028,4680,5000,11870,10,1,640561146,98134,-12.31,1.37,12,0.15,-1245.00,11147.00,20200,20230620,-24.16,13350,20231031,14.76,16100,-4.84,20240202,14300,7.13,20240125,20200,-24.16,20230620,13350,14.76,20231031,1.37,N,034020,5000,32028 억,,99114744,N,N,424,N,00,N
20240214,110347,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15340,-280,5,-1.79,10742775820,699335,43.31,15460,15460,15300,20300,10940,15620,15361.41,15.47,0,-99303,15880,15750,15650,15520,15420,15700,15470,32028,4680,5000,11870,10,1,640561146,98262,-12.32,1.38,12,0.11,-1245.00,11147.00,20200,20230620,-24.06,13350,20231031,14.91,16100,-4.72,20240202,14300,7.27,20240125,20200,-24.06,20230620,13350,14.91,20231031,1.37,N,034020,5000,32028 억,,99114744,N,N,424,N,00,N
20240214,090341,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15360,-260,5,-1.66,1530131380,99408,6.16,15460,15460,15310,20300,10940,15620,15392.42,15.47,0,-25536,15880,15750,15650,15520,15420,15700,15470,32028,4680,5000,11870,10,1,640561146,98390,-12.34,1.38,12,0.02,-1245.00,11147.00,20200,20230620,-23.96,13350,20231031,15.06,16100,-4.60,20240202,14300,7.41,20240125,20200,-23.96,20230620,13350,15.06,20231031,1.37,N,034020,5000,32028 억,,99114744,N,N,424,N,00,N
20240213,160342,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15620,0,3,0.00,24995361280,1597857,66.79,15690,15780,15550,20300,10940,15620,15643.13,15.48,0,82634,15960,15790,15540,15370,15120,15875,15455,32028,4680,5000,11870,10,1,640561146,100056,-12.55,1.40,12,0.25,-1245.00,11147.00,20200,20230620,-22.67,13350,20231031,17.00,16100,-2.98,20240202,14300,9.23,20240125,20200,-22.67,20230620,13350,17.00,20231031,1.37,N,034020,5000,32028 억,,99154321,N,N,421,N,00,N
20240213,150339,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15610,-10,5,-0.06,22406185770,1432013,59.86,15690,15780,15550,20300,10940,15620,15646.64,15.48,0,89478,15960,15790,15540,15370,15120,15875,15455,32028,4680,5000,11870,10,1,640561146,99992,-12.54,1.40,12,0.22,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,16100,-3.04,20240202,14300,9.16,20240125,20200,-22.72,20230620,13350,16.93,20231031,1.37,N,034020,5000,32028 억,,99154321,N,N,2119,N,00,N
20240213,140347,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15640,20,2,0.13,19251620320,1230206,51.43,15690,15780,15550,20300,10940,15620,15649.10,15.48,0,70302,15960,15790,15540,15370,15120,15875,15455,32028,4680,5000,11870,10,1,640561146,100184,-12.56,1.40,12,0.19,-1245.00,11147.00,20200,20230620,-22.57,13350,20231031,17.15,16100,-2.86,20240202,14300,9.37,20240125,20200,-22.57,20230620,13350,17.15,20231031,1.37,N,034020,5000,32028 억,,99154321,N,N,2119,N,00,N
20240213,130343,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15600,-20,5,-0.13,17109298480,1092953,45.69,15690,15780,15550,20300,10940,15620,15654.19,15.48,0,57150,15960,15790,15540,15370,15120,15875,15455,32028,4680,5000,11870,10,1,640561146,99928,-12.53,1.40,12,0.17,-1245.00,11147.00,20200,20230620,-22.77,13350,20231031,16.85,16100,-3.11,20240202,14300,9.09,20240125,20200,-22.77,20230620,13350,16.85,20231031,1.37,N,034020,5000,32028 억,,99154321,N,N,2119,N,00,N
20240213,120346,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15560,-60,5,-0.38,14840710320,947634,39.61,15690,15780,15550,20300,10940,15620,15660.80,15.48,0,63563,15960,15790,15540,15370,15120,15875,15455,32028,4680,5000,11870,10,1,640561146,99671,-12.50,1.40,12,0.15,-1245.00,11147.00,20200,20230620,-22.97,13350,20231031,16.55,16100,-3.35,20240202,14300,8.81,20240125,20200,-22.97,20230620,13350,16.55,20231031,1.37,N,034020,5000,32028 억,,99154321,N,N,2119,N,00,N
20240213,110345,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15630,10,2,0.06,12056043710,768877,32.14,15690,15780,15590,20300,10940,15620,15680.07,15.48,0,56787,15960,15790,15540,15370,15120,15875,15455,32028,4680,5000,11870,10,1,640561146,100120,-12.55,1.40,12,0.12,-1245.00,11147.00,20200,20230620,-22.62,13350,20231031,17.08,16100,-2.92,20240202,14300,9.30,20240125,20200,-22.62,20230620,13350,17.08,20231031,1.37,N,034020,5000,32028 억,,99154321,N,N,2119,N,00,N
20240213,100315,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15650,30,2,0.19,8974619420,571613,23.89,15690,15780,15620,20300,10940,15620,15700.52,15.48,0,64705,15960,15790,15540,15370,15120,15875,15455,32028,4680,5000,11870,10,1,640561146,100248,-12.57,1.40,12,0.09,-1245.00,11147.00,20200,20230620,-22.52,13350,20231031,17.23,16100,-2.80,20240202,14300,9.44,20240125,20200,-22.52,20230620,13350,17.23,20231031,1.37,N,034020,5000,32028 억,,99154321,N,N,2119,N,00,N