KissMeData/034020/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 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	20240329	160417	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17220	-300	5	-1.71	43357477980	2505394	51.87	17490	17600	17220	22750	12270	17520	17305.67	17.77	-172017	18306	17912	17706	17312	17106	17810	17210	32028	5230	5000	13310	10	1	640561146	110305	197.93	1.55	12	0.39	87.00	11114.00	20200	20230620	-14.75	13350	20231031	28.99	18920	-8.99	20240319	14300	20.42	20240125	20200	-14.75	20230620	13350	28.99	20231031	1.41	N	034020	5000	32028 억	113829694	N	N	3414	N	N
3	20240329	150419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17310	-210	5	-1.20	38751554920	2238293	46.34	17490	17600	17230	22750	12270	17520	17312.77	17.77	-109857	18306	17912	17706	17312	17106	17810	17210	32028	5230	5000	13310	10	1	640561146	110881	198.97	1.56	12	0.35	87.00	11114.00	20200	20230620	-14.31	13350	20231031	29.66	18920	-8.51	20240319	14300	21.05	20240125	20200	-14.31	20230620	13350	29.66	20231031	1.41	N	034020	5000	32028 억	113829694	N	N	793	N	N
4	20240329	140414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17250	-270	5	-1.54	32192438560	1858139	38.47	17490	17600	17250	22750	12270	17520	17324.84	17.77	-112650	18306	17912	17706	17312	17106	17810	17210	32028	5230	5000	13310	10	1	640561146	110497	198.28	1.55	12	0.29	87.00	11114.00	20200	20230620	-14.60	13350	20231031	29.21	18920	-8.83	20240319	14300	20.63	20240125	20200	-14.60	20230620	13350	29.21	20231031	1.41	N	034020	5000	32028 억	113829694	N	N	793	N	N
5	20240329	130410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17290	-230	5	-1.31	27970589170	1613887	33.41	17490	17600	17250	22750	12270	17520	17330.91	17.77	-80284	18306	17912	17706	17312	17106	17810	17210	32028	5230	5000	13310	10	1	640561146	110753	198.74	1.56	12	0.25	87.00	11114.00	20200	20230620	-14.41	13350	20231031	29.51	18920	-8.62	20240319	14300	20.91	20240125	20200	-14.41	20230620	13350	29.51	20231031	1.41	N	034020	5000	32028 억	113829694	N	N	793	N	N
6	20240329	120414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17320	-200	5	-1.14	23983899160	1383140	28.63	17490	17600	17260	22750	12270	17520	17339.87	17.77	-53243	18306	17912	17706	17312	17106	17810	17210	32028	5230	5000	13310	10	1	640561146	110945	199.08	1.56	12	0.22	87.00	11114.00	20200	20230620	-14.26	13350	20231031	29.74	18920	-8.46	20240319	14300	21.12	20240125	20200	-14.26	20230620	13350	29.74	20231031	1.41	N	034020	5000	32028 억	113829694	N	N	793	N	N
7	20240329	110410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17310	-210	5	-1.20	20081711170	1157426	23.96	17490	17600	17260	22750	12270	17520	17349.97	17.77	-36537	18306	17912	17706	17312	17106	17810	17210	32028	5230	5000	13310	10	1	640561146	110881	198.97	1.56	12	0.18	87.00	11114.00	20200	20230620	-14.31	13350	20231031	29.66	18920	-8.51	20240319	14300	21.05	20240125	20200	-14.31	20230620	13350	29.66	20231031	1.41	N	034020	5000	32028 억	113829694	N	N	793	N	N
8	20240329	100411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17380	-140	5	-0.80	15279161230	880158	18.22	17490	17600	17260	22750	12270	17520	17359.13	17.77	-7097	18306	17912	17706	17312	17106	17810	17210	32028	5230	5000	13310	10	1	640561146	111330	199.77	1.56	12	0.14	87.00	11114.00	20200	20230620	-13.96	13350	20231031	30.19	18920	-8.14	20240319	14300	21.54	20240125	20200	-13.96	20230620	13350	30.19	20231031	1.41	N	034020	5000	32028 억	113829694	N	N	793	N	N
9	20240329	090408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17410	-110	5	-0.63	2113134440	121075	2.51	17490	17600	17400	22750	12270	17520	17451.74	17.77	-19381	18306	17912	17706	17312	17106	17810	17210	32028	5230	5000	13310	10	1	640561146	111522	200.11	1.57	12	0.02	87.00	11114.00	20200	20230620	-13.81	13350	20231031	30.41	18920	-7.98	20240319	14300	21.75	20240125	20200	-13.81	20230620	13350	30.41	20231031	1.41	N	034020	5000	32028 억	113829694	N	N	793	N	N
10	20240328	160413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17520	40	2	0.23	85264333230	4799480	124.24	17850	18100	17500	22700	12240	17480	17765.88	17.79	-123970	17886	17682	17346	17142	16806	17785	17245	32028	5220	5000	13280	10	1	640561146	112226	201.38	1.58	12	0.75	87.00	11114.00	20200	20230620	-13.27	13350	20231031	31.24	18920	-7.40	20240319	14300	22.52	20240125	20200	-13.27	20230620	13350	31.24	20231031	1.40	N	034020	5000	32028 억	113954678	N	N	793	N	N
11	20240328	150413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17530	50	2	0.29	80747129430	4541624	117.57	17850	18100	17510	22700	12240	17480	17779.38	17.79	-184482	17886	17682	17346	17142	16806	17785	17245	32028	5220	5000	13280	10	1	640561146	112290	201.49	1.58	12	0.71	87.00	11114.00	20200	20230620	-13.22	13350	20231031	31.31	18920	-7.35	20240319	14300	22.59	20240125	20200	-13.22	20230620	13350	31.31	20231031	1.40	N	034020	5000	32028 억	113954678	N	N	6418	N	N
12	20240328	140408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17540	60	2	0.34	75589074050	4247524	109.95	17850	18100	17530	22700	12240	17480	17796.06	17.79	-178764	17886	17682	17346	17142	16806	17785	17245	32028	5220	5000	13280	10	1	640561146	112354	201.61	1.58	12	0.66	87.00	11114.00	20200	20230620	-13.17	13350	20231031	31.39	18920	-7.29	20240319	14300	22.66	20240125	20200	-13.17	20230620	13350	31.39	20231031	1.40	N	034020	5000	32028 억	113954678	N	N	6418	N	N
13	20240328	130406	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17540	60	2	0.34	71079224300	3990960	103.31	17850	18100	17540	22700	12240	17480	17810.09	17.79	-159977	17886	17682	17346	17142	16806	17785	17245	32028	5220	5000	13280	10	1	640561146	112354	201.61	1.58	12	0.62	87.00	11114.00	20200	20230620	-13.17	13350	20231031	31.39	18920	-7.29	20240319	14300	22.66	20240125	20200	-13.17	20230620	13350	31.39	20231031	1.40	N	034020	5000	32028 억	113954678	N	N	6418	N	N
14	20240328	120411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17590	110	2	0.63	66302865000	3719427	96.28	17850	18100	17590	22700	12240	17480	17826.13	17.79	-132594	17886	17682	17346	17142	16806	17785	17245	32028	5220	5000	13280	10	1	640561146	112675	202.18	1.58	12	0.58	87.00	11114.00	20200	20230620	-12.92	13350	20231031	31.76	18920	-7.03	20240319	14300	23.01	20240125	20200	-12.92	20230620	13350	31.76	20231031	1.40	N	034020	5000	32028 억	113954678	N	N	6418	N	N
15	20240328	110409	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17690	210	2	1.20	59014977710	3306456	85.59	17850	18100	17620	22700	12240	17480	17848.45	17.79	-83825	17886	17682	17346	17142	16806	17785	17245	32028	5220	5000	13280	10	1	640561146	113315	203.33	1.59	12	0.52	87.00	11114.00	20200	20230620	-12.43	13350	20231031	32.51	18920	-6.50	20240319	14300	23.71	20240125	20200	-12.43	20230620	13350	32.51	20231031	1.40	N	034020	5000	32028 억	113954678	N	N	6418	N	N
16	20240328	100411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17880	400	2	2.29	48009335350	2686799	69.55	17850	18100	17620	22700	12240	17480	17868.66	17.79	-49790	17886	17682	17346	17142	16806	17785	17245	32028	5220	5000	13280	10	1	640561146	114532	205.52	1.61	12	0.42	87.00	11114.00	20200	20230620	-11.49	13350	20231031	33.93	18920	-5.50	20240319	14300	25.03	20240125	20200	-11.49	20230620	13350	33.93	20231031	1.40	N	034020	5000	32028 억	113954678	N	N	6418	N	N
17	20240328	090416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17980	500	2	2.86	16228851690	904641	23.42	17850	18100	17810	22700	12240	17480	17939.75	17.79	63444	17886	17682	17346	17142	16806	17785	17245	32028	5220	5000	13280	10	1	640561146	115173	206.67	1.62	12	0.14	87.00	11114.00	20200	20230620	-10.99	13350	20231031	34.68	18920	-4.97	20240319	14300	25.73	20240125	20200	-10.99	20230620	13350	34.68	20231031	1.40	N	034020	5000	32028 억	113954678	N	N	6418	N	N
18	20240327	160414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17480	270	2	1.57	66582968420	3835108	92.27	17150	17550	17010	22350	12050	17210	17361.13	17.78	-129166	17703	17456	17213	16966	16723	17335	16845	32028	5140	5000	13070	10	1	640561146	111970	200.92	1.57	12	0.60	87.00	11114.00	20200	20230620	-13.47	13350	20231031	30.94	18920	-7.61	20240319	14300	22.24	20240125	20200	-13.47	20230620	13350	30.94	20231031	1.40	N	034020	5000	32028 억	113916088	N	N	6418	N	N
19	20240327	150415	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17540	330	2	1.92	62485002700	3600937	86.63	17150	17550	17010	22350	12050	17210	17352.52	17.78	-115541	17703	17456	17213	16966	16723	17335	16845	32028	5140	5000	13070	10	1	640561146	112354	201.61	1.58	12	0.56	87.00	11114.00	20200	20230620	-13.17	13350	20231031	31.39	18920	-7.29	20240319	14300	22.66	20240125	20200	-13.17	20230620	13350	31.39	20231031	1.40	N	034020	5000	32028 억	113916088	N	N	5244	N	N
20	20240327	140416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17530	320	2	1.86	53636134630	3095715	74.48	17150	17550	17010	22350	12050	17210	17326.02	17.78	-102220	17703	17456	17213	16966	16723	17335	16845	32028	5140	5000	13070	10	1	640561146	112290	201.49	1.58	12	0.48	87.00	11114.00	20200	20230620	-13.22	13350	20231031	31.31	18920	-7.35	20240319	14300	22.59	20240125	20200	-13.22	20230620	13350	31.31	20231031	1.40	N	034020	5000	32028 억	113916088	N	N	5244	N	N
21	20240327	130416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17480	270	2	1.57	44452811830	2571270	61.86	17150	17520	17010	22350	12050	17210	17288.34	17.78	-105481	17703	17456	17213	16966	16723	17335	16845	32028	5140	5000	13070	10	1	640561146	111970	200.92	1.57	12	0.40	87.00	11114.00	20200	20230620	-13.47	13350	20231031	30.94	18920	-7.61	20240319	14300	22.24	20240125	20200	-13.47	20230620	13350	30.94	20231031	1.40	N	034020	5000	32028 억	113916088	N	N	5244	N	N
22	20240327	120416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17430	220	2	1.28	39654374140	2296004	55.24	17150	17520	17010	22350	12050	17210	17271.10	17.78	-93394	17703	17456	17213	16966	16723	17335	16845	32028	5140	5000	13070	10	1	640561146	111650	200.34	1.57	12	0.36	87.00	11114.00	20200	20230620	-13.71	13350	20231031	30.56	18920	-7.88	20240319	14300	21.89	20240125	20200	-13.71	20230620	13350	30.56	20231031	1.40	N	034020	5000	32028 억	113916088	N	N	5244	N	N
23	20240327	110416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17310	100	2	0.58	29796083040	1728933	41.60	17150	17430	17010	22350	12050	17210	17233.83	17.78	-102290	17703	17456	17213	16966	16723	17335	16845	32028	5140	5000	13070	10	1	640561146	110881	198.97	1.56	12	0.27	87.00	11114.00	20200	20230620	-14.31	13350	20231031	29.66	18920	-8.51	20240319	14300	21.05	20240125	20200	-14.31	20230620	13350	29.66	20231031	1.40	N	034020	5000	32028 억	113916088	N	N	5244	N	N
24	20240327	100411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17220	10	2	0.06	16607774380	967737	23.28	17150	17270	17010	22350	12050	17210	17161.33	17.78	-35367	17703	17456	17213	16966	16723	17335	16845	32028	5140	5000	13070	10	1	640561146	110305	197.93	1.55	12	0.15	87.00	11114.00	20200	20230620	-14.75	13350	20231031	28.99	18920	-8.99	20240319	14300	20.42	20240125	20200	-14.75	20230620	13350	28.99	20231031	1.40	N	034020	5000	32028 억	113916088	N	N	5244	N	N
25	20240327	090416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17160	-50	5	-0.29	3594518610	209979	5.05	17150	17190	17010	22350	12050	17210	17117.40	17.78	-10672	17703	17456	17213	16966	16723	17335	16845	32028	5140	5000	13070	10	1	640561146	109920	197.24	1.54	12	0.03	87.00	11114.00	20200	20230620	-15.05	13350	20231031	28.54	18920	-9.30	20240319	14300	20.00	20240125	20200	-15.05	20230620	13350	28.54	20231031	1.40	N	034020	5000	32028 억	113916088	N	N	5244	N	N
26	20240326	150410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17180	-120	5	-0.69	66067772630	3843444	79.08	17300	17460	16970	22450	12110	17300	17189.70	17.12	405444	18253	17776	17503	17026	16753	17640	16890	32028	5150	5000	13140	10	1	640561146	110048	197.47	1.55	12	0.60	87.00	11114.00	20200	20230620	-14.95	13350	20231031	28.69	18920	-9.20	20240319	14300	20.14	20240125	20200	-14.95	20230620	13350	28.69	20231031	1.40	N	034020	5000	32028 억	109647971	N	N	7041	N	N
27	20240326	140408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17030	-270	5	-1.56	56280849930	3271560	67.32	17300	17460	16970	22450	12110	17300	17203.03	17.12	331549	18253	17776	17503	17026	16753	17640	16890	32028	5150	5000	13140	10	1	640561146	109088	195.75	1.53	12	0.51	87.00	11114.00	20200	20230620	-15.69	13350	20231031	27.57	18920	-9.99	20240319	14300	19.09	20240125	20200	-15.69	20230620	13350	27.57	20231031	1.40	N	034020	5000	32028 억	109647971	N	N	7041	N	N
28	20240326	130407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17030	-270	5	-1.56	48346393670	2806391	57.74	17300	17460	16970	22450	12110	17300	17227.22	17.12	233937	18253	17776	17503	17026	16753	17640	16890	32028	5150	5000	13140	10	1	640561146	109088	195.75	1.53	12	0.44	87.00	11114.00	20200	20230620	-15.69	13350	20231031	27.57	18920	-9.99	20240319	14300	19.09	20240125	20200	-15.69	20230620	13350	27.57	20231031	1.40	N	034020	5000	32028 억	109647971	N	N	7041	N	N
29	20240326	120408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17220	-80	5	-0.46	31034975950	1792226	36.88	17300	17460	17160	22450	12110	17300	17316.45	17.12	120179	18253	17776	17503	17026	16753	17640	16890	32028	5150	5000	13140	10	1	640561146	110305	197.93	1.55	12	0.28	87.00	11114.00	20200	20230620	-14.75	13350	20231031	28.99	18920	-8.99	20240319	14300	20.42	20240125	20200	-14.75	20230620	13350	28.99	20231031	1.40	N	034020	5000	32028 억	109647971	N	N	7041	N	N
30	20240326	110402	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17340	40	2	0.23	22885623420	1320051	27.16	17300	17460	17160	22450	12110	17300	17336.96	17.12	82470	18253	17776	17503	17026	16753	17640	16890	32028	5150	5000	13140	10	1	640561146	111073	199.31	1.56	12	0.21	87.00	11114.00	20200	20230620	-14.16	13350	20231031	29.89	18920	-8.35	20240319	14300	21.26	20240125	20200	-14.16	20230620	13350	29.89	20231031	1.40	N	034020	5000	32028 억	109647971	N	N	7041	N	N
31	20240326	100410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17330	30	2	0.17	15241304430	880252	18.11	17300	17410	17160	22450	12110	17300	17314.72	17.12	73497	18253	17776	17503	17026	16753	17640	16890	32028	5150	5000	13140	10	1	640561146	111009	199.20	1.56	12	0.14	87.00	11114.00	20200	20230620	-14.21	13350	20231031	29.81	18920	-8.40	20240319	14300	21.19	20240125	20200	-14.21	20230620	13350	29.81	20231031	1.40	N	034020	5000	32028 억	109647971	N	N	7041	N	N
32	20240326	090408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17250	-50	5	-0.29	2997879290	173172	3.56	17300	17410	17250	22450	12110	17300	17311.65	17.12	25876	18253	17776	17503	17026	16753	17640	16890	32028	5150	5000	13140	10	1	640561146	110497	198.28	1.55	12	0.03	87.00	11114.00	20200	20230620	-14.60	13350	20231031	29.21	18920	-8.83	20240319	14300	20.63	20240125	20200	-14.60	20230620	13350	29.21	20231031	1.40	N	034020	5000	32028 억	109647971	N	N	7041	N	N
33	20240325	160420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17300	-590	5	-3.30	80051443780	4577947	122.16	17890	17980	17230	23250	12530	17890	17486.52	17.08	118945	18356	18122	17956	17722	17556	18090	17690	32028	5360	5000	13590	10	1	640561146	110817	198.85	1.56	12	0.71	87.00	11114.00	20200	20230620	-14.36	13350	20231031	29.59	18920	-8.56	20240319	14300	20.98	20240125	20200	-14.36	20230620	13350	29.59	20231031	1.42	N	034020	5000	32028 억	109398943	N	N	7041	N	N
34	20240325	150423	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17270	-620	5	-3.47	72787962530	4157737	110.95	17890	17980	17250	23250	12530	17890	17506.43	17.08	73065	18356	18122	17956	17722	17556	18090	17690	32028	5360	5000	13590	10	1	640561146	110625	198.51	1.55	12	0.65	87.00	11114.00	20200	20230620	-14.50	13350	20231031	29.36	18920	-8.72	20240319	14300	20.77	20240125	20200	-14.50	20230620	13350	29.36	20231031	1.42	N	034020	5000	32028 억	109398943	N	N	965	N	N
35	20240325	140422	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17360	-530	5	-2.96	59003862060	3360977	89.69	17890	17980	17320	23250	12530	17890	17555.36	17.08	99419	18356	18122	17956	17722	17556	18090	17690	32028	5360	5000	13590	10	1	640561146	111201	199.54	1.56	12	0.52	87.00	11114.00	20200	20230620	-14.06	13350	20231031	30.04	18920	-8.25	20240319	14300	21.40	20240125	20200	-14.06	20230620	13350	30.04	20231031	1.42	N	034020	5000	32028 억	109398943	N	N	965	N	N
36	20240325	130423	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17430	-460	5	-2.57	55154265480	3139580	83.78	17890	17980	17320	23250	12530	17890	17567.18	17.08	70703	18356	18122	17956	17722	17556	18090	17690	32028	5360	5000	13590	10	1	640561146	111650	200.34	1.57	12	0.49	87.00	11114.00	20200	20230620	-13.71	13350	20231031	30.56	18920	-7.88	20240319	14300	21.89	20240125	20200	-13.71	20230620	13350	30.56	20231031	1.42	N	034020	5000	32028 억	109398943	N	N	965	N	N
37	20240325	120427	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17350	-540	5	-3.02	49500562170	2813895	75.09	17890	17980	17350	23250	12530	17890	17591.25	17.08	66575	18356	18122	17956	17722	17556	18090	17690	32028	5360	5000	13590	10	1	640561146	111137	199.43	1.56	12	0.44	87.00	11114.00	20200	20230620	-14.11	13350	20231031	29.96	18920	-8.30	20240319	14300	21.33	20240125	20200	-14.11	20230620	13350	29.96	20231031	1.42	N	034020	5000	32028 억	109398943	N	N	965	N	N
38	20240325	110424	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17420	-470	5	-2.63	40889200720	2319208	61.89	17890	17980	17400	23250	12530	17890	17630.43	17.08	42837	18356	18122	17956	17722	17556	18090	17690	32028	5360	5000	13590	10	1	640561146	111586	200.23	1.57	12	0.36	87.00	11114.00	20200	20230620	-13.76	13350	20231031	30.49	18920	-7.93	20240319	14300	21.82	20240125	20200	-13.76	20230620	13350	30.49	20231031	1.42	N	034020	5000	32028 억	109398943	N	N	965	N	N
39	20240325	100422	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17540	-350	5	-1.96	28767907840	1626800	43.41	17890	17980	17490	23250	12530	17890	17683.47	17.08	112802	18356	18122	17956	17722	17556	18090	17690	32028	5360	5000	13590	10	1	640561146	112354	201.61	1.58	12	0.25	87.00	11114.00	20200	20230620	-13.17	13350	20231031	31.39	18920	-7.29	20240319	14300	22.66	20240125	20200	-13.17	20230620	13350	31.39	20231031	1.42	N	034020	5000	32028 억	109398943	N	N	965	N	N
40	20240325	090424	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17920	30	2	0.17	2987600080	166968	4.46	17890	17980	17850	23250	12530	17890	17893.29	17.08	32803	18356	18122	17956	17722	17556	18090	17690	32028	5360	5000	13590	10	1	640561146	114789	205.98	1.61	12	0.03	87.00	11114.00	20200	20230620	-11.29	13350	20231031	34.23	18920	-5.29	20240319	14300	25.31	20240125	20200	-11.29	20230620	13350	34.23	20231031	1.42	N	034020	5000	32028 억	109398943	N	N	965	N	N
41	20240322	160421	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17890	-180	5	-1.00	65845161610	3659115	70.91	17890	18190	17790	23450	12650	18070	17994.70	17.03	271688	18456	18262	17936	17742	17416	18360	17840	32028	5380	5000	13730	10	1	640561146	114596	205.63	1.61	12	0.57	87.00	11114.00	20200	20230620	-11.44	13350	20231031	34.01	18920	-5.44	20240319	14300	25.10	20240125	20200	-11.44	20230620	13350	34.01	20231031	1.45	N	034020	5000	32028 억	109114612	N	N	965	N	N
42	20240322	150425	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17900	-170	5	-0.94	62334295610	3462883	67.11	17890	18190	17790	23450	12650	18070	18000.50	17.03	241953	18456	18262	17936	17742	17416	18360	17840	32028	5380	5000	13730	10	1	640561146	114660	205.75	1.61	12	0.54	87.00	11114.00	20200	20230620	-11.39	13350	20231031	34.08	18920	-5.39	20240319	14300	25.17	20240125	20200	-11.39	20230620	13350	34.08	20231031	1.45	N	034020	5000	32028 억	109114612	N	N	8709	N	N
43	20240322	140419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17930	-140	5	-0.77	57493547890	3192266	61.86	17890	18190	17790	23450	12650	18070	18010.09	17.03	204927	18456	18262	17936	17742	17416	18360	17840	32028	5380	5000	13730	10	1	640561146	114853	206.09	1.61	12	0.50	87.00	11114.00	20200	20230620	-11.24	13350	20231031	34.31	18920	-5.23	20240319	14300	25.38	20240125	20200	-11.24	20230620	13350	34.31	20231031	1.45	N	034020	5000	32028 억	109114612	N	N	8709	N	N
44	20240322	130422	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17870	-200	5	-1.11	50571256360	2804535	54.35	17890	18190	17860	23450	12650	18070	18031.83	17.03	194344	18456	18262	17936	17742	17416	18360	17840	32028	5380	5000	13730	10	1	640561146	114468	205.40	1.61	12	0.44	87.00	11114.00	20200	20230620	-11.53	13350	20231031	33.86	18920	-5.55	20240319	14300	24.97	20240125	20200	-11.53	20230620	13350	33.86	20231031	1.45	N	034020	5000	32028 억	109114612	N	N	8709	N	N
45	20240322	120417	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17920	-150	5	-0.83	43482720930	2408195	46.67	17890	18190	17890	23450	12650	18070	18056.09	17.03	190070	18456	18262	17936	17742	17416	18360	17840	32028	5380	5000	13730	10	1	640561146	114789	205.98	1.61	12	0.38	87.00	11114.00	20200	20230620	-11.29	13350	20231031	34.23	18920	-5.29	20240319	14300	25.31	20240125	20200	-11.29	20230620	13350	34.23	20231031	1.45	N	034020	5000	32028 억	109114612	N	N	8709	N	N
46	20240322	110424	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17970	-100	5	-0.55	38751042080	2144601	41.56	17890	18190	17890	23450	12650	18070	18069.11	17.03	203189	18456	18262	17936	17742	17416	18360	17840	32028	5380	5000	13730	10	1	640561146	115109	206.55	1.62	12	0.33	87.00	11114.00	20200	20230620	-11.04	13350	20231031	34.61	18920	-5.02	20240319	14300	25.66	20240125	20200	-11.04	20230620	13350	34.61	20231031	1.45	N	034020	5000	32028 억	109114612	N	N	8709	N	N
47	20240322	100420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18080	10	2	0.06	27823721410	1539006	29.82	17890	18190	17890	23450	12650	18070	18079.08	17.03	222694	18456	18262	17936	17742	17416	18360	17840	32028	5380	5000	13730	10	1	640561146	115813	207.82	1.63	12	0.24	87.00	11114.00	20200	20230620	-10.50	13350	20231031	35.43	18920	-4.44	20240319	14300	26.43	20240125	20200	-10.50	20230620	13350	35.43	20231031	1.45	N	034020	5000	32028 억	109114612	N	N	8709	N	N
48	20240322	090418	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18150	80	2	0.44	7405257540	410296	7.95	17890	18190	17890	23450	12650	18070	18048.07	17.03	105731	18456	18262	17936	17742	17416	18360	17840	32028	5380	5000	13730	10	1	640561146	116262	208.62	1.63	12	0.06	87.00	11114.00	20200	20230620	-10.15	13350	20231031	35.96	18920	-4.07	20240319	14300	26.92	20240125	20200	-10.15	20230620	13350	35.96	20231031	1.45	N	034020	5000	32028 억	109114612	N	N	8709	N	N
49	20240321	160419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18070	330	2	1.86	91618976060	5113023	76.06	17650	18130	17610	23050	12420	17740	17918.93	16.91	942368	18106	17922	17566	17382	17026	18015	17475	32028	5310	5000	13480	10	1	640561146	115749	207.70	1.63	12	0.80	87.00	11114.00	20200	20230620	-10.54	13350	20231031	35.36	18920	-4.49	20240319	14300	26.36	20240125	20200	-10.54	20230620	13350	35.36	20231031	1.43	N	034020	5000	32028 억	108348833	N	N	8709	N	N
50	20240321	150419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17960	220	2	1.24	81198985490	4534986	67.46	17650	18130	17610	23050	12420	17740	17905.64	16.91	720311	18106	17922	17566	17382	17026	18015	17475	32028	5310	5000	13480	10	1	640561146	115045	206.44	1.62	12	0.71	87.00	11114.00	20200	20230620	-11.09	13350	20231031	34.53	18920	-5.07	20240319	14300	25.59	20240125	20200	-11.09	20230620	13350	34.53	20231031	1.43	N	034020	5000	32028 억	108348833	N	N	8391	N	N
51	20240321	140420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17920	180	2	1.01	71566402040	3997065	59.46	17650	18130	17610	23050	12420	17740	17905.44	16.91	571698	18106	17922	17566	17382	17026	18015	17475	32028	5310	5000	13480	10	1	640561146	114789	205.98	1.61	12	0.62	87.00	11114.00	20200	20230620	-11.29	13350	20231031	34.23	18920	-5.29	20240319	14300	25.31	20240125	20200	-11.29	20230620	13350	34.23	20231031	1.43	N	034020	5000	32028 억	108348833	N	N	8391	N	N
52	20240321	130417	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18010	270	2	1.52	65341708320	3650891	54.31	17650	18130	17610	23050	12420	17740	17898.21	16.91	501095	18106	17922	17566	17382	17026	18015	17475	32028	5310	5000	13480	10	1	640561146	115365	207.01	1.62	12	0.57	87.00	11114.00	20200	20230620	-10.84	13350	20231031	34.91	18920	-4.81	20240319	14300	25.94	20240125	20200	-10.84	20230620	13350	34.91	20231031	1.43	N	034020	5000	32028 억	108348833	N	N	8391	N	N
53	20240321	120419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17980	240	2	1.35	58605424390	3276925	48.75	17650	18130	17610	23050	12420	17740	17885.03	16.91	430620	18106	17922	17566	17382	17026	18015	17475	32028	5310	5000	13480	10	1	640561146	115173	206.67	1.62	12	0.51	87.00	11114.00	20200	20230620	-10.99	13350	20231031	34.68	18920	-4.97	20240319	14300	25.73	20240125	20200	-10.99	20230620	13350	34.68	20231031	1.43	N	034020	5000	32028 억	108348833	N	N	8391	N	N
54	20240321	110419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17880	140	2	0.79	49706694080	2781596	41.38	17650	18130	17610	23050	12420	17740	17870.65	16.91	323642	18106	17922	17566	17382	17026	18015	17475	32028	5310	5000	13480	10	1	640561146	114532	205.52	1.61	12	0.43	87.00	11114.00	20200	20230620	-11.49	13350	20231031	33.93	18920	-5.50	20240319	14300	25.03	20240125	20200	-11.49	20230620	13350	33.93	20231031	1.43	N	034020	5000	32028 억	108348833	N	N	8391	N	N
55	20240321	100419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17940	200	2	1.13	38418939360	2152452	32.02	17650	18130	17610	23050	12420	17740	17849.79	16.91	219831	18106	17922	17566	17382	17026	18015	17475	32028	5310	5000	13480	10	1	640561146	114917	206.21	1.61	12	0.34	87.00	11114.00	20200	20230620	-11.19	13350	20231031	34.38	18920	-5.18	20240319	14300	25.45	20240125	20200	-11.19	20230620	13350	34.38	20231031	1.43	N	034020	5000	32028 억	108348833	N	N	8391	N	N
56	20240321	090420	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17750	10	2	0.06	6896868010	388236	5.78	17650	17890	17650	23050	12420	17740	17765.76	16.91	24728	18106	17922	17566	17382	17026	18015	17475	32028	5310	5000	13480	10	1	640561146	113700	204.02	1.60	12	0.06	87.00	11114.00	20200	20230620	-12.13	13350	20231031	32.96	18920	-6.18	20240319	14300	24.13	20240125	20200	-12.13	20230620	13350	32.96	20231031	1.43	N	034020	5000	32028 억	108348833	N	N	8391	N	N
57	20240320	160416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17740	-100	5	-0.56	116658834050	6669484	52.42	17500	17750	17210	23150	12490	17840	17490.50	16.78	369439	19320	18580	18180	17440	17040	18380	17240	32028	5310	5000	13550	10	1	640561146	113636	-14.25	1.59	12	1.04	-1245.00	11147.00	20200	20230620	-12.18	13350	20231031	32.88	18920	-6.24	20240319	14300	24.06	20240125	20200	-12.18	20230620	13350	32.88	20231031	1.42	N	034020	5000	32028 억	107484645	N	N	8391	N	N
58	20240320	150417	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17700	-140	5	-0.78	110629063000	6329190	49.75	17500	17750	17210	23150	12490	17840	17479.11	16.78	314031	19320	18580	18180	17440	17040	18380	17240	32028	5310	5000	13550	10	1	640561146	113379	-14.22	1.59	12	0.99	-1245.00	11147.00	20200	20230620	-12.38	13350	20231031	32.58	18920	-6.45	20240319	14300	23.78	20240125	20200	-12.38	20230620	13350	32.58	20231031	1.42	N	034020	5000	32028 억	107484645	N	N	1210	N	N
59	20240320	140421	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17700	-140	5	-0.78	103561410030	5929448	46.60	17500	17750	17210	23150	12490	17840	17465.52	16.78	286564	19320	18580	18180	17440	17040	18380	17240	32028	5310	5000	13550	10	1	640561146	113379	-14.22	1.59	12	0.93	-1245.00	11147.00	20200	20230620	-12.38	13350	20231031	32.58	18920	-6.45	20240319	14300	23.78	20240125	20200	-12.38	20230620	13350	32.58	20231031	1.42	N	034020	5000	32028 억	107484645	N	N	1210	N	N
60	20240320	130422	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17670	-170	5	-0.95	94793915640	5433001	42.70	17500	17740	17210	23150	12490	17840	17447.71	16.78	327845	19320	18580	18180	17440	17040	18380	17240	32028	5310	5000	13550	10	1	640561146	113187	-14.19	1.59	12	0.85	-1245.00	11147.00	20200	20230620	-12.52	13350	20231031	32.36	18920	-6.61	20240319	14300	23.57	20240125	20200	-12.52	20230620	13350	32.36	20231031	1.42	N	034020	5000	32028 억	107484645	N	N	1210	N	N
61	20240320	120419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17610	-230	5	-1.29	85816448570	4923832	38.70	17500	17670	17210	23150	12490	17840	17428.68	16.78	251921	19320	18580	18180	17440	17040	18380	17240	32028	5310	5000	13550	10	1	640561146	112803	-14.14	1.58	12	0.77	-1245.00	11147.00	20200	20230620	-12.82	13350	20231031	31.91	18920	-6.92	20240319	14300	23.15	20240125	20200	-12.82	20230620	13350	31.91	20231031	1.42	N	034020	5000	32028 억	107484645	N	N	1210	N	N
62	20240320	110419	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17450	-390	5	-2.19	77903381670	4472843	35.16	17500	17670	17210	23150	12490	17840	17416.85	16.78	242546	19320	18580	18180	17440	17040	18380	17240	32028	5310	5000	13550	10	1	640561146	111778	-14.02	1.57	12	0.70	-1245.00	11147.00	20200	20230620	-13.61	13350	20231031	30.71	18920	-7.77	20240319	14300	22.03	20240125	20200	-13.61	20230620	13350	30.71	20231031	1.42	N	034020	5000	32028 억	107484645	N	N	1210	N	N
63	20240320	100416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17640	-200	5	-1.12	63841224330	3669061	28.84	17500	17670	17210	23150	12490	17840	17399.72	16.78	306279	19320	18580	18180	17440	17040	18380	17240	32028	5310	5000	13550	10	1	640561146	112995	-14.17	1.58	12	0.57	-1245.00	11147.00	20200	20230620	-12.67	13350	20231031	32.13	18920	-6.77	20240319	14300	23.36	20240125	20200	-12.67	20230620	13350	32.13	20231031	1.42	N	034020	5000	32028 억	107484645	N	N	1210	N	N
64	20240320	090414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17460	-380	5	-2.13	11914995540	680402	5.35	17500	17670	17400	23150	12490	17840	17511.06	16.78	115177	19320	18580	18180	17440	17040	18380	17240	32028	5310	5000	13550	10	1	640561146	111842	-14.02	1.57	12	0.11	-1245.00	11147.00	20200	20230620	-13.56	13350	20231031	30.79	18920	-7.72	20240319	14300	22.10	20240125	20200	-13.56	20230620	13350	30.79	20231031	1.42	N	034020	5000	32028 억	107484645	N	N	1210	N	N
65	20240319	160411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17840	-20	5	-0.11	230711443480	12607277	315.25	18350	18920	17780	23200	12510	17860	18300.28	16.92	-1121260	18320	18090	17950	17720	17580	18020	17650	32028	5340	5000	13570	10	1	640561146	114276	-14.33	1.60	12	1.97	-1245.00	11147.00	20200	20230620	-11.68	13350	20231031	33.63	18920	-5.71	20240319	14300	24.76	20240125	20200	-11.68	20230620	13350	33.63	20231031	1.39	N	034020	5000	32028 억	108358798	N	N	1210	N	N
66	20240319	150417	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17900	40	2	0.22	223441217110	12200318	305.07	18350	18920	17780	23200	12510	17860	18314.38	16.92	-1173226	18320	18090	17950	17720	17580	18020	17650	32028	5340	5000	13570	10	1	640561146	114660	-14.38	1.61	12	1.90	-1245.00	11147.00	20200	20230620	-11.39	13350	20231031	34.08	18920	-5.39	20240319	14300	25.17	20240125	20200	-11.39	20230620	13350	34.08	20231031	1.39	N	034020	5000	32028 억	108358798	N	N	2623	N	N
67	20240319	140417	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17870	10	2	0.06	212132021100	11566774	289.23	18350	18920	17780	23200	12510	17860	18339.77	16.92	-1127724	18320	18090	17950	17720	17580	18020	17650	32028	5340	5000	13570	10	1	640561146	114468	-14.35	1.60	12	1.81	-1245.00	11147.00	20200	20230620	-11.53	13350	20231031	33.86	18920	-5.55	20240319	14300	24.97	20240125	20200	-11.53	20230620	13350	33.86	20231031	1.39	N	034020	5000	32028 억	108358798	N	N	2623	N	N
68	20240319	130353	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17840	-20	5	-0.11	198556584100	10811227	270.34	18350	18920	17780	23200	12510	17860	18365.78	16.92	-1176010	18320	18090	17950	17720	17580	18020	17650	32028	5340	5000	13570	10	1	640561146	114276	-14.33	1.60	12	1.69	-1245.00	11147.00	20200	20230620	-11.68	13350	20231031	33.63	18920	-5.71	20240319	14300	24.76	20240125	20200	-11.68	20230620	13350	33.63	20231031	1.39	N	034020	5000	32028 억	108358798	N	N	2623	N	N
69	20240319	120416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18090	230	2	1.29	176527720570	9581306	239.58	18350	18920	17960	23200	12510	17860	18424.18	16.92	-961477	18320	18090	17950	17720	17580	18020	17650	32028	5340	5000	13570	10	1	640561146	115878	-14.53	1.62	12	1.50	-1245.00	11147.00	20200	20230620	-10.45	13350	20231031	35.51	18920	-4.39	20240319	14300	26.50	20240125	20200	-10.45	20230620	13350	35.51	20231031	1.39	N	034020	5000	32028 억	108358798	N	N	2623	N	N
70	20240319	110416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18090	230	2	1.29	168019463570	9110917	227.82	18350	18920	17960	23200	12510	17860	18441.55	16.92	-951567	18320	18090	17950	17720	17580	18020	17650	32028	5340	5000	13570	10	1	640561146	115878	-14.53	1.62	12	1.42	-1245.00	11147.00	20200	20230620	-10.45	13350	20231031	35.51	18920	-4.39	20240319	14300	26.50	20240125	20200	-10.45	20230620	13350	35.51	20231031	1.39	N	034020	5000	32028 억	108358798	N	N	2623	N	N
71	20240319	100416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18320	460	2	2.58	143108340820	7736753	193.46	18350	18920	18060	23200	12510	17860	18497.21	16.92	-656084	18320	18090	17950	17720	17580	18020	17650	32028	5340	5000	13570	10	1	640561146	117351	-14.71	1.64	12	1.21	-1245.00	11147.00	20200	20230620	-9.31	13350	20231031	37.23	18920	-3.17	20240319	14300	28.11	20240125	20200	-9.31	20230620	13350	37.23	20231031	1.39	N	034020	5000	32028 억	108358798	N	N	2623	N	N
72	20240319	090415	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18740	880	2	4.93	36313700410	1950998	48.78	18350	18850	18340	23200	12510	17860	18612.88	16.92	58049	18320	18090	17950	17720	17580	18020	17650	32028	5340	5000	13570	10	1	640561146	120041	-15.05	1.68	12	0.30	-1245.00	11147.00	20200	20230620	-7.23	13350	20231031	40.37	18850	-0.58	20240319	14300	31.05	20240125	20200	-7.23	20230620	13350	40.37	20231031	1.39	N	034020	5000	32028 억	108358798	N	N	2623	N	N
73	20240318	160413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17860	-120	5	-0.67	71085364210	3965231	46.47	18150	18180	17810	23350	12590	17980	17927.26	16.92	-155475	18886	18432	18096	17642	17306	18265	17475	32028	5370	5000	13660	10	1	640561146	114404	-14.35	1.60	12	0.62	-1245.00	11147.00	20200	20230620	-11.58	13350	20231031	33.78	18550	-3.72	20240315	14300	24.90	20240125	20200	-11.58	20230620	13350	33.78	20231031	1.39	N	034020	5000	32028 억	108405823	N	N	31	N	N
74	20240318	150415	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17860	-120	5	-0.67	65541378050	3655064	42.83	18150	18180	17810	23350	12590	17980	17931.65	16.92	-194429	18886	18432	18096	17642	17306	18265	17475	32028	5370	5000	13660	10	1	640561146	114404	-14.35	1.60	12	0.57	-1245.00	11147.00	20200	20230620	-11.58	13350	20231031	33.78	18550	-3.72	20240315	14300	24.90	20240125	20200	-11.58	20230620	13350	33.78	20231031	1.39	N	034020	5000	32028 억	108405823	N	N	5109	N	N
75	20240318	140414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17880	-100	5	-0.56	57619860940	3212027	37.64	18150	18180	17810	23350	12590	17980	17938.77	16.92	-176076	18886	18432	18096	17642	17306	18265	17475	32028	5370	5000	13660	10	1	640561146	114532	-14.36	1.60	12	0.50	-1245.00	11147.00	20200	20230620	-11.49	13350	20231031	33.93	18550	-3.61	20240315	14300	25.03	20240125	20200	-11.49	20230620	13350	33.93	20231031	1.39	N	034020	5000	32028 억	108405823	N	N	5109	N	N
76	20240318	130414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17830	-150	5	-0.83	51399568440	2864107	33.56	18150	18180	17810	23350	12590	17980	17946.10	16.92	-156818	18886	18432	18096	17642	17306	18265	17475	32028	5370	5000	13660	10	1	640561146	114212	-14.32	1.60	12	0.45	-1245.00	11147.00	20200	20230620	-11.73	13350	20231031	33.56	18550	-3.88	20240315	14300	24.69	20240125	20200	-11.73	20230620	13350	33.56	20231031	1.39	N	034020	5000	32028 억	108405823	N	N	5109	N	N
77	20240318	120412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17870	-110	5	-0.61	45578569950	2538425	29.75	18150	18180	17810	23350	12590	17980	17955.44	16.92	-133743	18886	18432	18096	17642	17306	18265	17475	32028	5370	5000	13660	10	1	640561146	114468	-14.35	1.60	12	0.40	-1245.00	11147.00	20200	20230620	-11.53	13350	20231031	33.86	18550	-3.67	20240315	14300	24.97	20240125	20200	-11.53	20230620	13350	33.86	20231031	1.39	N	034020	5000	32028 억	108405823	N	N	5109	N	N
78	20240318	110415	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17910	-70	5	-0.39	40152926930	2234973	26.19	18150	18180	17810	23350	12590	17980	17965.73	16.92	-148629	18886	18432	18096	17642	17306	18265	17475	32028	5370	5000	13660	10	1	640561146	114725	-14.39	1.61	12	0.35	-1245.00	11147.00	20200	20230620	-11.34	13350	20231031	34.16	18550	-3.45	20240315	14300	25.24	20240125	20200	-11.34	20230620	13350	34.16	20231031	1.39	N	034020	5000	32028 억	108405823	N	N	5109	N	N
79	20240318	100413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17850	-130	5	-0.72	30395502790	1690627	19.81	18150	18180	17810	23350	12590	17980	17978.83	16.92	-89823	18886	18432	18096	17642	17306	18265	17475	32028	5370	5000	13660	10	1	640561146	114340	-14.34	1.60	12	0.26	-1245.00	11147.00	20200	20230620	-11.63	13350	20231031	33.71	18550	-3.77	20240315	14300	24.83	20240125	20200	-11.63	20230620	13350	33.71	20231031	1.39	N	034020	5000	32028 억	108405823	N	N	5109	N	N
80	20240318	090412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17970	-10	5	-0.06	7204758500	399027	4.68	18150	18180	17890	23350	12590	17980	18055.97	16.92	-68422	18886	18432	18096	17642	17306	18265	17475	32028	5370	5000	13660	10	1	640561146	115109	-14.43	1.61	12	0.06	-1245.00	11147.00	20200	20230620	-11.04	13350	20231031	34.61	18550	-3.13	20240315	14300	25.66	20240125	20200	-11.04	20230620	13350	34.61	20231031	1.39	N	034020	5000	32028 억	108405823	N	N	5109	N	N
81	20240315	160409	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17980	-250	5	-1.37	152260628060	8456177	46.24	18470	18550	17760	23650	12770	18230	18004.10	16.90	-426513	19043	18636	18093	17686	17143	18840	17890	32028	5420	5000	13850	10	1	640561146	115173	-14.44	1.61	12	1.32	-1245.00	11147.00	20200	20230620	-10.99	13350	20231031	34.68	18550	-3.07	20240315	14300	25.73	20240125	20200	-10.99	20230620	13350	34.68	20231031	1.38	N	034020	5000	32028 억	108232926	N	N	5109	N	N
82	20240315	150351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18020	-210	5	-1.15	137926721420	7659061	41.88	18470	18550	17760	23650	12770	18230	18006.37	16.90	-352669	19043	18636	18093	17686	17143	18840	17890	32028	5420	5000	13850	10	1	640561146	115429	-14.47	1.62	12	1.20	-1245.00	11147.00	20200	20230620	-10.79	13350	20231031	34.98	18550	-2.86	20240315	14300	26.01	20240125	20200	-10.79	20230620	13350	34.98	20231031	1.38	N	034020	5000	32028 억	108232926	N	N	51179	N	N
83	20240315	140348	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17880	-350	5	-1.92	125531071960	6969326	38.11	18470	18550	17760	23650	12770	18230	18009.85	16.90	-345601	19043	18636	18093	17686	17143	18840	17890	32028	5420	5000	13850	10	1	640561146	114532	-14.36	1.60	12	1.09	-1245.00	11147.00	20200	20230620	-11.49	13350	20231031	33.93	18550	-3.61	20240315	14300	25.03	20240125	20200	-11.49	20230620	13350	33.93	20231031	1.38	N	034020	5000	32028 억	108232926	N	N	51179	N	N
84	20240315	130411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17900	-330	5	-1.81	117112975780	6498038	35.53	18470	18550	17760	23650	12770	18230	18020.69	16.90	-331473	19043	18636	18093	17686	17143	18840	17890	32028	5420	5000	13850	10	1	640561146	114660	-14.38	1.61	12	1.01	-1245.00	11147.00	20200	20230620	-11.39	13350	20231031	34.08	18550	-3.50	20240315	14300	25.17	20240125	20200	-11.39	20230620	13350	34.08	20231031	1.38	N	034020	5000	32028 억	108232926	N	N	51179	N	N
85	20240315	120412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17920	-310	5	-1.70	106911638820	5926449	32.41	18470	18550	17760	23650	12770	18230	18037.60	16.90	-352772	19043	18636	18093	17686	17143	18840	17890	32028	5420	5000	13850	10	1	640561146	114789	-14.39	1.61	12	0.93	-1245.00	11147.00	20200	20230620	-11.29	13350	20231031	34.23	18550	-3.40	20240315	14300	25.31	20240125	20200	-11.29	20230620	13350	34.23	20231031	1.38	N	034020	5000	32028 억	108232926	N	N	51179	N	N
86	20240315	110409	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18030	-200	5	-1.10	99247974520	5499799	30.07	18470	18550	17760	23650	12770	18230	18043.50	16.90	-351281	19043	18636	18093	17686	17143	18840	17890	32028	5420	5000	13850	10	1	640561146	115493	-14.48	1.62	12	0.86	-1245.00	11147.00	20200	20230620	-10.74	13350	20231031	35.06	18550	-2.80	20240315	14300	26.08	20240125	20200	-10.74	20230620	13350	35.06	20231031	1.38	N	034020	5000	32028 억	108232926	N	N	51179	N	N
87	20240315	100409	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17840	-390	5	-2.14	81005435340	4488019	24.54	18470	18550	17760	23650	12770	18230	18046.55	16.90	-443945	19043	18636	18093	17686	17143	18840	17890	32028	5420	5000	13850	10	1	640561146	114276	-14.33	1.60	12	0.70	-1245.00	11147.00	20200	20230620	-11.68	13350	20231031	33.63	18550	-3.83	20240315	14300	24.76	20240125	20200	-11.68	20230620	13350	33.63	20231031	1.38	N	034020	5000	32028 억	108232926	N	N	51179	N	N
88	20240315	090410	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18140	-90	5	-0.49	23236637540	1265298	6.92	18470	18550	18040	23650	12770	18230	18371.99	16.90	-228341	19043	18636	18093	17686	17143	18840	17890	32028	5420	5000	13850	10	1	640561146	116198	-14.57	1.63	12	0.20	-1245.00	11147.00	20200	20230620	-10.20	13350	20231031	35.88	18550	-2.21	20240315	14300	26.85	20240125	20200	-10.20	20230620	13350	35.88	20231031	1.38	N	034020	5000	32028 억	108232926	N	N	51179	N	N
89	20240314	160405	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18230	750	2	4.29	330563345830	18147739	128.89	17700	18500	17550	22700	12240	17480	18215.13	16.63	2538527	18213	17846	17423	17056	16633	18030	17240	32028	5220	5000	13280	10	1	640561146	116774	-14.64	1.64	12	2.83	-1245.00	11147.00	20200	20230620	-9.75	13350	20231031	36.55	18500	-1.46	20240314	14300	27.48	20240125	20200	-9.75	20230620	13350	36.55	20231031	1.37	N	034020	5000	32028 억	106542266	N	N	51179	N	N
90	20240314	150408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18190	710	2	4.06	307832668990	16899041	120.02	17700	18500	17550	22700	12240	17480	18216.00	16.63	1857143	18213	17846	17423	17056	16633	18030	17240	32028	5220	5000	13280	10	1	640561146	116518	-14.61	1.63	12	2.64	-1245.00	11147.00	20200	20230620	-9.95	13350	20231031	36.25	18500	-1.68	20240314	14300	27.20	20240125	20200	-9.95	20230620	13350	36.25	20231031	1.37	N	034020	5000	32028 억	106542266	N	N	54878	N	N
91	20240314	140407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18230	750	2	4.29	291452832480	16000967	113.64	17700	18500	17550	22700	12240	17480	18214.72	16.63	1803930	18213	17846	17423	17056	16633	18030	17240	32028	5220	5000	13280	10	1	640561146	116774	-14.64	1.64	12	2.50	-1245.00	11147.00	20200	20230620	-9.75	13350	20231031	36.55	18500	-1.46	20240314	14300	27.48	20240125	20200	-9.75	20230620	13350	36.55	20231031	1.37	N	034020	5000	32028 억	106542266	N	N	54878	N	N
92	20240314	130407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18320	840	2	4.81	272020022210	14933457	106.06	17700	18500	17550	22700	12240	17480	18215.50	16.63	1790069	18213	17846	17423	17056	16633	18030	17240	32028	5220	5000	13280	10	1	640561146	117351	-14.71	1.64	12	2.33	-1245.00	11147.00	20200	20230620	-9.31	13350	20231031	37.23	18500	-0.97	20240314	14300	28.11	20240125	20200	-9.31	20230620	13350	37.23	20231031	1.37	N	034020	5000	32028 억	106542266	N	N	54878	N	N
93	20240314	120407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18340	860	2	4.92	252865480080	13885767	98.62	17700	18500	17550	22700	12240	17480	18210.43	16.63	1771955	18213	17846	17423	17056	16633	18030	17240	32028	5220	5000	13280	10	1	640561146	117479	-14.73	1.65	12	2.17	-1245.00	11147.00	20200	20230620	-9.21	13350	20231031	37.38	18500	-0.86	20240314	14300	28.25	20240125	20200	-9.21	20230620	13350	37.38	20231031	1.37	N	034020	5000	32028 억	106542266	N	N	54878	N	N
94	20240314	110407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18310	830	2	4.75	220907176450	12148270	86.28	17700	18500	17550	22700	12240	17480	18184.27	16.63	1408541	18213	17846	17423	17056	16633	18030	17240	32028	5220	5000	13280	10	1	640561146	117287	-14.71	1.64	12	1.90	-1245.00	11147.00	20200	20230620	-9.36	13350	20231031	37.15	18500	-1.03	20240314	14300	28.04	20240125	20200	-9.36	20230620	13350	37.15	20231031	1.37	N	034020	5000	32028 억	106542266	N	N	54878	N	N
95	20240314	100409	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	18180	700	2	4.00	122871313270	6807580	48.35	17700	18230	17550	22700	12240	17480	18049.23	16.63	633708	18213	17846	17423	17056	16633	18030	17240	32028	5220	5000	13280	10	1	640561146	116454	-14.60	1.63	12	1.06	-1245.00	11147.00	20200	20230620	-10.00	13350	20231031	36.18	18230	-0.27	20240314	14300	27.13	20240125	20200	-10.00	20230620	13350	36.18	20231031	1.37	N	034020	5000	32028 억	106542266	N	N	54878	N	N
96	20240314	090407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17950	470	2	2.69	17719011540	994751	7.07	17700	17980	17550	22700	12240	17480	17812.65	16.63	-105716	18213	17846	17423	17056	16633	18030	17240	32028	5220	5000	13280	10	1	640561146	114981	-14.42	1.61	12	0.16	-1245.00	11147.00	20200	20230620	-11.14	13350	20231031	34.46	17980	-0.17	20240314	14300	25.52	20240125	20200	-11.14	20230620	13350	34.46	20231031	1.37	N	034020	5000	32028 억	106542266	N	N	54878	N	N
97	20240313	160403	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17480	450	2	2.64	245146599330	13992795	173.31	17110	17790	17000	22100	11930	17030	17519.53	16.29	1071274	17470	17250	16930	16710	16390	17360	16820	32028	5070	5000	12940	10	1	640561146	111970	-14.04	1.57	12	2.18	-1245.00	11147.00	20200	20230620	-13.47	13350	20231031	30.94	17790	-1.74	20240313	14300	22.24	20240125	20200	-13.47	20230620	13350	30.94	20231031	1.35	N	034020	5000	32028 억	104371090	N	N	54878	N	N
98	20240313	150403	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17420	390	2	2.29	237905449630	13577604	168.16	17110	17790	17000	22100	11930	17030	17521.90	16.29	988896	17470	17250	16930	16710	16390	17360	16820	32028	5070	5000	12940	10	1	640561146	111586	-13.99	1.56	12	2.12	-1245.00	11147.00	20200	20230620	-13.76	13350	20231031	30.49	17790	-2.08	20240313	14300	21.82	20240125	20200	-13.76	20230620	13350	30.49	20231031	1.35	N	034020	5000	32028 억	104371090	N	N	1494	N	N
99	20240313	140407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17560	530	2	3.11	225733141340	12881002	159.54	17110	17790	17000	22100	11930	17030	17524.50	16.29	1035113	17470	17250	16930	16710	16390	17360	16820	32028	5070	5000	12940	10	1	640561146	112483	-14.10	1.58	12	2.01	-1245.00	11147.00	20200	20230620	-13.07	13350	20231031	31.54	17790	-1.29	20240313	14300	22.80	20240125	20200	-13.07	20230620	13350	31.54	20231031	1.35	N	034020	5000	32028 억	104371090	N	N	1494	N	N
100	20240313	130408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17420	390	2	2.29	206026731260	11749406	145.52	17110	17790	17000	22100	11930	17030	17535.08	16.29	1128808	17470	17250	16930	16710	16390	17360	16820	32028	5070	5000	12940	10	1	640561146	111586	-13.99	1.56	12	1.83	-1245.00	11147.00	20200	20230620	-13.76	13350	20231031	30.49	17790	-2.08	20240313	14300	21.82	20240125	20200	-13.76	20230620	13350	30.49	20231031	1.35	N	034020	5000	32028 억	104371090	N	N	1494	N	N
101	20240313	120405	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17540	510	2	2.99	189902797460	10828550	134.12	17110	17790	17000	22100	11930	17030	17537.24	16.29	1206792	17470	17250	16930	16710	16390	17360	16820	32028	5070	5000	12940	10	1	640561146	112354	-14.09	1.57	12	1.69	-1245.00	11147.00	20200	20230620	-13.17	13350	20231031	31.39	17790	-1.41	20240313	14300	22.66	20240125	20200	-13.17	20230620	13350	31.39	20231031	1.35	N	034020	5000	32028 억	104371090	N	N	1494	N	N
102	20240313	110404	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17760	730	2	4.29	168737181210	9632114	119.30	17110	17790	17000	22100	11930	17030	17518.19	16.29	1119364	17470	17250	16930	16710	16390	17360	16820	32028	5070	5000	12940	10	1	640561146	113764	-14.27	1.59	12	1.50	-1245.00	11147.00	20200	20230620	-12.08	13350	20231031	33.03	17790	-0.17	20240313	14300	24.20	20240125	20200	-12.08	20230620	13350	33.03	20231031	1.35	N	034020	5000	32028 억	104371090	N	N	1494	N	N
103	20240313	100403	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17680	650	2	3.82	114896584950	6589983	81.62	17110	17730	17000	22100	11930	17030	17435.04	16.29	757839	17470	17250	16930	16710	16390	17360	16820	32028	5070	5000	12940	10	1	640561146	113251	-14.20	1.59	12	1.03	-1245.00	11147.00	20200	20230620	-12.48	13350	20231031	32.43	17730	-0.28	20240313	14300	23.64	20240125	20200	-12.48	20230620	13350	32.43	20231031	1.35	N	034020	5000	32028 억	104371090	N	N	1494	N	N
104	20240313	090404	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17040	10	2	0.06	7336916640	429665	5.32	17110	17160	17000	22100	11930	17030	17075.91	16.29	-130473	17470	17250	16930	16710	16390	17360	16820	32028	5070	5000	12940	10	1	640561146	109152	-13.69	1.53	12	0.07	-1245.00	11147.00	20200	20230620	-15.64	13350	20231031	27.64	17290	-1.45	20240311	14300	19.16	20240125	20200	-15.64	20230620	13350	27.64	20231031	1.35	N	034020	5000	32028 억	104371090	N	N	1494	N	N
105	20240312	160359	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17030	310	2	1.85	135385052930	8024813	35.63	16970	17150	16610	21700	11710	16720	16870.45	16.34	-315776	18033	17376	16633	15976	15233	17705	16305	32028	4980	5000	12700	10	1	640561146	109088	-13.68	1.53	12	1.25	-1245.00	11147.00	20200	20230620	-15.69	13350	20231031	27.57	17290	-1.50	20240311	14300	19.09	20240125	20200	-15.69	20230620	13350	27.57	20231031	1.35	N	034020	5000	32028 억	104658298	N	N	1494	N	N
106	20240312	150359	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17010	290	2	1.73	129040850140	7651906	33.97	16970	17150	16610	21700	11710	16720	16863.90	16.34	-347449	18033	17376	16633	15976	15233	17705	16305	32028	4980	5000	12700	10	1	640561146	108959	-13.66	1.53	12	1.19	-1245.00	11147.00	20200	20230620	-15.79	13350	20231031	27.42	17290	-1.62	20240311	14300	18.95	20240125	20200	-15.79	20230620	13350	27.42	20231031	1.35	N	034020	5000	32028 억	104658298	N	N	167609	N	N
107	20240312	140356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16950	230	2	1.38	94924226870	5648865	25.08	16970	16980	16610	21700	11710	16720	16804.13	16.34	-513747	18033	17376	16633	15976	15233	17705	16305	32028	4980	5000	12700	10	1	640561146	108575	-13.61	1.52	12	0.88	-1245.00	11147.00	20200	20230620	-16.09	13350	20231031	26.97	17290	-1.97	20240311	14300	18.53	20240125	20200	-16.09	20230620	13350	26.97	20231031	1.35	N	034020	5000	32028 억	104658298	N	N	167609	N	N
108	20240312	130347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16700	-20	5	-0.12	81552159850	4855793	21.56	16970	16980	16610	21700	11710	16720	16794.83	16.34	-664320	18033	17376	16633	15976	15233	17705	16305	32028	4980	5000	12700	10	1	640561146	106974	-13.41	1.50	12	0.76	-1245.00	11147.00	20200	20230620	-17.33	13350	20231031	25.09	17290	-3.41	20240311	14300	16.78	20240125	20200	-17.33	20230620	13350	25.09	20231031	1.35	N	034020	5000	32028 억	104658298	N	N	167609	N	N
109	20240312	120401	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16750	30	2	0.18	75780550990	4511021	20.03	16970	16980	16610	21700	11710	16720	16798.99	16.34	-625569	18033	17376	16633	15976	15233	17705	16305	32028	4980	5000	12700	10	1	640561146	107294	-13.45	1.50	12	0.70	-1245.00	11147.00	20200	20230620	-17.08	13350	20231031	25.47	17290	-3.12	20240311	14300	17.13	20240125	20200	-17.08	20230620	13350	25.47	20231031	1.35	N	034020	5000	32028 억	104658298	N	N	167609	N	N
110	20240312	110401	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16710	-10	5	-0.06	65025788470	3866422	17.17	16970	16980	16660	21700	11710	16720	16818.10	16.34	-541276	18033	17376	16633	15976	15233	17705	16305	32028	4980	5000	12700	10	1	640561146	107038	-13.42	1.50	12	0.60	-1245.00	11147.00	20200	20230620	-17.28	13350	20231031	25.17	17290	-3.35	20240311	14300	16.85	20240125	20200	-17.28	20230620	13350	25.17	20231031	1.35	N	034020	5000	32028 억	104658298	N	N	167609	N	N
111	20240312	100359	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16790	70	2	0.42	51155249950	3039631	13.50	16970	16980	16660	21700	11710	16720	16829.45	16.34	-550985	18033	17376	16633	15976	15233	17705	16305	32028	4980	5000	12700	10	1	640561146	107550	-13.49	1.51	12	0.47	-1245.00	11147.00	20200	20230620	-16.88	13350	20231031	25.77	17290	-2.89	20240311	14300	17.41	20240125	20200	-16.88	20230620	13350	25.77	20231031	1.35	N	034020	5000	32028 억	104658298	N	N	167609	N	N
112	20240312	090359	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16870	150	2	0.90	18665403600	1105379	4.91	16970	16980	16720	21700	11710	16720	16886.08	16.34	-358984	18033	17376	16633	15976	15233	17705	16305	32028	4980	5000	12700	10	1	640561146	108063	-13.55	1.51	12	0.17	-1245.00	11147.00	20200	20230620	-16.49	13350	20231031	26.37	17290	-2.43	20240311	14300	17.97	20240125	20200	-16.49	20230620	13350	26.37	20231031	1.35	N	034020	5000	32028 억	104658298	N	N	167609	N	N
113	20240311	160358	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16720	860	2	5.42	376981176370	22251686	1067.67	15960	17290	15890	20600	11110	15860	16941.89	15.98	2317507	16193	16026	15733	15566	15273	16110	15650	32028	4740	5000	12050	10	1	640561146	107102	-13.43	1.50	12	3.47	-1245.00	11147.00	20200	20230620	-17.23	13350	20231031	25.24	17290	-3.30	20240311	14300	16.92	20240125	20200	-17.23	20230620	13350	25.24	20231031	1.35	N	034020	5000	32028 억	102363738	N	N	167609	N	N
114	20240311	150359	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16750	890	2	5.61	363689688420	21455992	1029.49	15960	17290	15890	20600	11110	15860	16950.57	15.98	2310821	16193	16026	15733	15566	15273	16110	15650	32028	4740	5000	12050	10	1	640561146	107294	-13.45	1.50	12	3.35	-1245.00	11147.00	20200	20230620	-17.08	13350	20231031	25.47	17290	-3.12	20240311	14300	17.13	20240125	20200	-17.08	20230620	13350	25.47	20231031	1.35	N	034020	5000	32028 억	102363738	N	N	2656	N	N
115	20240311	140356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16940	1080	2	6.81	336415998960	19829673	951.46	15960	17290	15890	20600	11110	15860	16965.37	15.98	2306662	16193	16026	15733	15566	15273	16110	15650	32028	4740	5000	12050	10	1	640561146	108511	-13.61	1.52	12	3.10	-1245.00	11147.00	20200	20230620	-16.14	13350	20231031	26.89	17290	-2.02	20240311	14300	18.46	20240125	20200	-16.14	20230620	13350	26.89	20231031	1.35	N	034020	5000	32028 억	102363738	N	N	2656	N	N
116	20240311	130359	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16950	1090	2	6.87	316181718410	18633214	894.05	15960	17290	15890	20600	11110	15860	16968.81	15.98	2353523	16193	16026	15733	15566	15273	16110	15650	32028	4740	5000	12050	10	1	640561146	108575	-13.61	1.52	12	2.91	-1245.00	11147.00	20200	20230620	-16.09	13350	20231031	26.97	17290	-1.97	20240311	14300	18.53	20240125	20200	-16.09	20230620	13350	26.97	20231031	1.35	N	034020	5000	32028 억	102363738	N	N	2656	N	N
117	20240311	120400	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17030	1170	2	7.38	297840609690	17553906	842.26	15960	17290	15890	20600	11110	15860	16967.30	15.98	2327095	16193	16026	15733	15566	15273	16110	15650	32028	4740	5000	12050	10	1	640561146	109088	-13.68	1.53	12	2.74	-1245.00	11147.00	20200	20230620	-15.69	13350	20231031	27.57	17290	-1.50	20240311	14300	19.09	20240125	20200	-15.69	20230620	13350	27.57	20231031	1.35	N	034020	5000	32028 억	102363738	N	N	2656	N	N
118	20240311	110356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17050	1190	2	7.50	246877388750	14570510	699.11	15960	17290	15890	20600	11110	15860	16943.75	15.98	1581872	16193	16026	15733	15566	15273	16110	15650	32028	4740	5000	12050	10	1	640561146	109216	-13.69	1.53	12	2.27	-1245.00	11147.00	20200	20230620	-15.59	13350	20231031	27.72	17290	-1.39	20240311	14300	19.23	20240125	20200	-15.59	20230620	13350	27.72	20231031	1.35	N	034020	5000	32028 억	102363738	N	N	2656	N	N
119	20240311	100352	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16890	1030	2	6.49	189817675530	11211964	537.97	15960	17290	15890	20600	11110	15860	16930.07	15.98	1110774	16193	16026	15733	15566	15273	16110	15650	32028	4740	5000	12050	10	1	640561146	108191	-13.57	1.52	12	1.75	-1245.00	11147.00	20200	20230620	-16.39	13350	20231031	26.52	17290	-2.31	20240311	14300	18.11	20240125	20200	-16.39	20230620	13350	26.52	20231031	1.35	N	034020	5000	32028 억	102363738	N	N	2656	N	N
120	20240311	090354	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16020	160	2	1.01	3067977700	191859	9.21	15960	16080	15890	20600	11110	15860	15991.86	15.98	6728	16193	16026	15733	15566	15273	16110	15650	32028	4740	5000	12050	10	1	640561146	102618	-12.87	1.44	12	0.03	-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	1.35	N	034020	5000	32028 억	102363738	N	N	2656	N	N
121	20240308	160357	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15860	280	2	1.80	32194854150	2058745	146.91	15710	15900	15440	20250	10910	15580	15637.27	15.95	278220	15820	15700	15560	15440	15300	15630	15370	32028	4670	5000	11840	10	1	640561146	101593	-12.74	1.42	12	0.32	-1245.00	11147.00	20200	20230620	-21.49	13350	20231031	18.80	16630	-4.63	20240223	14300	10.91	20240125	20200	-21.49	20230620	13350	18.80	20231031	1.34	N	034020	5000	32028 억	102144811	N	N	2656	N	N
122	20240308	150356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15750	170	2	1.09	26980440740	1729207	123.40	15710	15750	15440	20250	10910	15580	15602.78	15.95	246190	15820	15700	15560	15440	15300	15630	15370	32028	4670	5000	11840	10	1	640561146	100888	-12.65	1.41	12	0.27	-1245.00	11147.00	20200	20230620	-22.03	13350	20231031	17.98	16630	-5.29	20240223	14300	10.14	20240125	20200	-22.03	20230620	13350	17.98	20231031	1.34	N	034020	5000	32028 억	102144811	N	N	161	N	N
123	20240308	140355	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15530	-50	5	-0.32	21070969060	1351886	96.47	15710	15730	15440	20250	10910	15580	15586.35	15.95	86771	15820	15700	15560	15440	15300	15630	15370	32028	4670	5000	11840	10	1	640561146	99479	-12.47	1.39	12	0.21	-1245.00	11147.00	20200	20230620	-23.12	13350	20231031	16.33	16630	-6.61	20240223	14300	8.60	20240125	20200	-23.12	20230620	13350	16.33	20231031	1.34	N	034020	5000	32028 억	102144811	N	N	161	N	N
124	20240308	130354	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15510	-70	5	-0.45	18965038900	1216156	86.78	15710	15730	15440	20250	10910	15580	15594.25	15.95	68674	15820	15700	15560	15440	15300	15630	15370	32028	4670	5000	11840	10	1	640561146	99351	-12.46	1.39	12	0.19	-1245.00	11147.00	20200	20230620	-23.22	13350	20231031	16.18	16630	-6.73	20240223	14300	8.46	20240125	20200	-23.22	20230620	13350	16.18	20231031	1.34	N	034020	5000	32028 억	102144811	N	N	161	N	N
125	20240308	120355	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15510	-70	5	-0.45	14324122010	916490	65.40	15710	15730	15490	20250	10910	15580	15629.34	15.95	74434	15820	15700	15560	15440	15300	15630	15370	32028	4670	5000	11840	10	1	640561146	99351	-12.46	1.39	12	0.14	-1245.00	11147.00	20200	20230620	-23.22	13350	20231031	16.18	16630	-6.73	20240223	14300	8.46	20240125	20200	-23.22	20230620	13350	16.18	20231031	1.34	N	034020	5000	32028 억	102144811	N	N	161	N	N
126	20240308	110354	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15590	10	2	0.06	12129525830	775413	55.33	15710	15730	15490	20250	10910	15580	15642.68	15.95	93549	15820	15700	15560	15440	15300	15630	15370	32028	4670	5000	11840	10	1	640561146	99863	-12.52	1.40	12	0.12	-1245.00	11147.00	20200	20230620	-22.82	13350	20231031	16.78	16630	-6.25	20240223	14300	9.02	20240125	20200	-22.82	20230620	13350	16.78	20231031	1.34	N	034020	5000	32028 억	102144811	N	N	161	N	N
127	20240308	100353	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15640	60	2	0.39	7553189660	481484	34.36	15710	15730	15620	20250	10910	15580	15687.35	15.95	92314	15820	15700	15560	15440	15300	15630	15370	32028	4670	5000	11840	10	1	640561146	100184	-12.56	1.40	12	0.08	-1245.00	11147.00	20200	20230620	-22.57	13350	20231031	17.15	16630	-5.95	20240223	14300	9.37	20240125	20200	-22.57	20230620	13350	17.15	20231031	1.34	N	034020	5000	32028 억	102144811	N	N	161	N	N
128	20240308	090351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15670	90	2	0.58	1043132570	66541	4.75	15710	15710	15620	20250	10910	15580	15676.78	15.95	21976	15820	15700	15560	15440	15300	15630	15370	32028	4670	5000	11840	10	1	640561146	100376	-12.59	1.41	12	0.01	-1245.00	11147.00	20200	20230620	-22.43	13350	20231031	17.38	16630	-5.77	20240223	14300	9.58	20240125	20200	-22.43	20230620	13350	17.38	20231031	1.34	N	034020	5000	32028 억	102144811	N	N	161	N	N
129	20240307	160353	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15580	-50	5	-0.32	21651462810	1393572	79.53	15680	15680	15420	20300	10950	15630	15536.53	15.95	-7366	15923	15776	15563	15416	15203	15850	15490	32028	4670	5000	11870	10	1	640561146	99799	-12.51	1.40	12	0.22	-1245.00	11147.00	20200	20230620	-22.87	13350	20231031	16.70	16630	-6.31	20240223	14300	8.95	20240125	20200	-22.87	20230620	13350	16.70	20231031	1.34	N	034020	5000	32028 억	102163724	N	N	161	N	N
130	20240307	150338	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15560	-70	5	-0.45	19505490530	1255757	71.67	15680	15680	15420	20300	10950	15630	15532.84	15.95	-61179	15923	15776	15563	15416	15203	15850	15490	32028	4670	5000	11870	10	1	640561146	99671	-12.50	1.40	12	0.20	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	16630	-6.43	20240223	14300	8.81	20240125	20200	-22.97	20230620	13350	16.55	20231031	1.34	N	034020	5000	32028 억	102163724	N	N	7128	N	N
131	20240307	140348	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15530	-100	5	-0.64	16856108910	1085457	61.95	15680	15680	15420	20300	10950	15630	15529.03	15.95	-97471	15923	15776	15563	15416	15203	15850	15490	32028	4670	5000	11870	10	1	640561146	99479	-12.47	1.39	12	0.17	-1245.00	11147.00	20200	20230620	-23.12	13350	20231031	16.33	16630	-6.61	20240223	14300	8.60	20240125	20200	-23.12	20230620	13350	16.33	20231031	1.34	N	034020	5000	32028 억	102163724	N	N	7128	N	N
132	20240307	130350	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15530	-100	5	-0.64	15069920290	970487	55.39	15680	15680	15420	20300	10950	15630	15528.19	15.95	-100560	15923	15776	15563	15416	15203	15850	15490	32028	4670	5000	11870	10	1	640561146	99479	-12.47	1.39	12	0.15	-1245.00	11147.00	20200	20230620	-23.12	13350	20231031	16.33	16630	-6.61	20240223	14300	8.60	20240125	20200	-23.12	20230620	13350	16.33	20231031	1.34	N	034020	5000	32028 억	102163724	N	N	7128	N	N
133	20240307	120351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15550	-80	5	-0.51	12749211390	820826	46.84	15680	15680	15420	20300	10950	15630	15532.15	15.95	-67968	15923	15776	15563	15416	15203	15850	15490	32028	4670	5000	11870	10	1	640561146	99607	-12.49	1.39	12	0.13	-1245.00	11147.00	20200	20230620	-23.02	13350	20231031	16.48	16630	-6.49	20240223	14300	8.74	20240125	20200	-23.02	20230620	13350	16.48	20231031	1.34	N	034020	5000	32028 억	102163724	N	N	7128	N	N
134	20240307	110353	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15500	-130	5	-0.83	9144327650	587769	33.54	15680	15680	15490	20300	10950	15630	15557.67	15.95	-26718	15923	15776	15563	15416	15203	15850	15490	32028	4670	5000	11870	10	1	640561146	99287	-12.45	1.39	12	0.09	-1245.00	11147.00	20200	20230620	-23.27	13350	20231031	16.10	16630	-6.79	20240223	14300	8.39	20240125	20200	-23.27	20230620	13350	16.10	20231031	1.34	N	034020	5000	32028 억	102163724	N	N	7128	N	N
135	20240307	100352	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15550	-80	5	-0.51	5685113470	364939	20.83	15680	15680	15530	20300	10950	15630	15578.23	15.95	-2927	15923	15776	15563	15416	15203	15850	15490	32028	4670	5000	11870	10	1	640561146	99607	-12.49	1.39	12	0.06	-1245.00	11147.00	20200	20230620	-23.02	13350	20231031	16.48	16630	-6.49	20240223	14300	8.74	20240125	20200	-23.02	20230620	13350	16.48	20231031	1.34	N	034020	5000	32028 억	102163724	N	N	7128	N	N
136	20240307	090349	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15590	-40	5	-0.26	733080090	46935	2.68	15680	15680	15560	20300	10950	15630	15619.01	15.95	-16028	15923	15776	15563	15416	15203	15850	15490	32028	4670	5000	11870	10	1	640561146	99863	-12.52	1.40	12	0.01	-1245.00	11147.00	20200	20230620	-22.82	13350	20231031	16.78	16630	-6.25	20240223	14300	9.02	20240125	20200	-22.82	20230620	13350	16.78	20231031	1.34	N	034020	5000	32028 억	102163724	N	N	7128	N	N
137	20240306	160350	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15630	170	2	1.10	26918548900	1731740	74.65	15500	15710	15350	20050	10830	15460	15544.18	15.94	-27373	16006	15732	15596	15322	15186	15665	15255	32028	4590	5000	11740	10	1	640561146	100120	-12.55	1.40	12	0.27	-1245.00	11147.00	20200	20230620	-22.62	13350	20231031	17.08	16630	-6.01	20240223	14300	9.30	20240125	20200	-22.62	20230620	13350	17.08	20231031	1.31	N	034020	5000	32028 억	102075921	N	N	7128	N	N
138	20240306	150350	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15630	170	2	1.10	24943001150	1605306	69.20	15500	15710	15350	20050	10830	15460	15537.95	15.94	-33683	16006	15732	15596	15322	15186	15665	15255	32028	4590	5000	11740	10	1	640561146	100120	-12.55	1.40	12	0.25	-1245.00	11147.00	20200	20230620	-22.62	13350	20231031	17.08	16630	-6.01	20240223	14300	9.30	20240125	20200	-22.62	20230620	13350	17.08	20231031	1.31	N	034020	5000	32028 억	102075921	N	N	2039	N	N
139	20240306	140350	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15610	150	2	0.97	21467818840	1382851	59.61	15500	15710	15350	20050	10830	15460	15524.41	15.94	-41614	16006	15732	15596	15322	15186	15665	15255	32028	4590	5000	11740	10	1	640561146	99992	-12.54	1.40	12	0.22	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	16630	-6.13	20240223	14300	9.16	20240125	20200	-22.72	20230620	13350	16.93	20231031	1.31	N	034020	5000	32028 억	102075921	N	N	2039	N	N
140	20240306	130350	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15520	60	2	0.39	18639906790	1201501	51.79	15500	15710	15350	20050	10830	15460	15513.94	15.94	-61526	16006	15732	15596	15322	15186	15665	15255	32028	4590	5000	11740	10	1	640561146	99415	-12.47	1.39	12	0.19	-1245.00	11147.00	20200	20230620	-23.17	13350	20231031	16.25	16630	-6.67	20240223	14300	8.53	20240125	20200	-23.17	20230620	13350	16.25	20231031	1.31	N	034020	5000	32028 억	102075921	N	N	2039	N	N
141	20240306	120351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15510	50	2	0.32	16832091160	1084983	46.77	15500	15710	15350	20050	10830	15460	15513.79	15.94	-60889	16006	15732	15596	15322	15186	15665	15255	32028	4590	5000	11740	10	1	640561146	99351	-12.46	1.39	12	0.17	-1245.00	11147.00	20200	20230620	-23.22	13350	20231031	16.18	16630	-6.73	20240223	14300	8.46	20240125	20200	-23.22	20230620	13350	16.18	20231031	1.31	N	034020	5000	32028 억	102075921	N	N	2039	N	N
142	20240306	110350	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15430	-30	5	-0.19	14279664990	920303	39.67	15500	15710	15350	20050	10830	15460	15516.39	15.94	-45541	16006	15732	15596	15322	15186	15665	15255	32028	4590	5000	11740	10	1	640561146	98839	-12.39	1.38	12	0.14	-1245.00	11147.00	20200	20230620	-23.61	13350	20231031	15.58	16630	-7.22	20240223	14300	7.90	20240125	20200	-23.61	20230620	13350	15.58	20231031	1.31	N	034020	5000	32028 억	102075921	N	N	2039	N	N
143	20240306	100345	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15520	60	2	0.39	10559283820	679692	29.30	15500	15710	15350	20050	10830	15460	15535.62	15.94	-19191	16006	15732	15596	15322	15186	15665	15255	32028	4590	5000	11740	10	1	640561146	99415	-12.47	1.39	12	0.11	-1245.00	11147.00	20200	20230620	-23.17	13350	20231031	16.25	16630	-6.67	20240223	14300	8.53	20240125	20200	-23.17	20230620	13350	16.25	20231031	1.31	N	034020	5000	32028 억	102075921	N	N	2039	N	N
144	20240306	090349	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15440	-20	5	-0.13	1304160000	84210	3.63	15500	15580	15430	20050	10830	15460	15487.67	15.94	-13482	16006	15732	15596	15322	15186	15665	15255	32028	4590	5000	11740	10	1	640561146	98903	-12.40	1.39	12	0.01	-1245.00	11147.00	20200	20230620	-23.56	13350	20231031	15.66	16630	-7.16	20240223	14300	7.97	20240125	20200	-23.56	20230620	13350	15.66	20231031	1.31	N	034020	5000	32028 억	102075921	N	N	2039	N	N
145	20240305	160347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15460	-310	5	-1.97	35800665780	2290980	73.65	15800	15870	15460	20500	11040	15770	15627.10	16.02	-253417	16636	16202	15986	15552	15336	16095	15445	32028	4730	5000	11980	10	1	640561146	99031	-12.42	1.39	12	0.36	-1245.00	11147.00	20200	20230620	-23.47	13350	20231031	15.81	16630	-7.04	20240223	14300	8.11	20240125	20200	-23.47	20230620	13350	15.81	20231031	1.31	N	034020	5000	32028 억	102618696	N	N	2039	N	N
146	20240305	150349	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15500	-270	5	-1.71	32519184790	2078884	66.83	15800	15870	15480	20500	11040	15770	15642.58	16.02	-237224	16636	16202	15986	15552	15336	16095	15445	32028	4730	5000	11980	10	1	640561146	99287	-12.45	1.39	12	0.32	-1245.00	11147.00	20200	20230620	-23.27	13350	20231031	16.10	16630	-6.79	20240223	14300	8.39	20240125	20200	-23.27	20230620	13350	16.10	20231031	1.31	N	034020	5000	32028 억	102618696	N	N	2432	N	N
147	20240305	140343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15520	-250	5	-1.59	27394044950	1748343	56.21	15800	15870	15520	20500	11040	15770	15668.54	16.02	-161121	16636	16202	15986	15552	15336	16095	15445	32028	4730	5000	11980	10	1	640561146	99415	-12.47	1.39	12	0.27	-1245.00	11147.00	20200	20230620	-23.17	13350	20231031	16.25	16630	-6.67	20240223	14300	8.53	20240125	20200	-23.17	20230620	13350	16.25	20231031	1.31	N	034020	5000	32028 억	102618696	N	N	2432	N	N
148	20240305	130346	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15560	-210	5	-1.33	24315892190	1550496	49.84	15800	15870	15530	20500	11040	15770	15682.62	16.02	-144458	16636	16202	15986	15552	15336	16095	15445	32028	4730	5000	11980	10	1	640561146	99671	-12.50	1.40	12	0.24	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	16630	-6.43	20240223	14300	8.81	20240125	20200	-22.97	20230620	13350	16.55	20231031	1.31	N	034020	5000	32028 억	102618696	N	N	2432	N	N
149	20240305	120347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15530	-240	5	-1.52	21721163370	1383695	44.48	15800	15870	15530	20500	11040	15770	15697.91	16.02	-157535	16636	16202	15986	15552	15336	16095	15445	32028	4730	5000	11980	10	1	640561146	99479	-12.47	1.39	12	0.22	-1245.00	11147.00	20200	20230620	-23.12	13350	20231031	16.33	16630	-6.61	20240223	14300	8.60	20240125	20200	-23.12	20230620	13350	16.33	20231031	1.31	N	034020	5000	32028 억	102618696	N	N	2432	N	N
150	20240305	110346	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15620	-150	5	-0.95	16224786330	1031164	33.15	15800	15870	15620	20500	11040	15770	15734.42	16.02	-107714	16636	16202	15986	15552	15336	16095	15445	32028	4730	5000	11980	10	1	640561146	100056	-12.55	1.40	12	0.16	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	16630	-6.07	20240223	14300	9.23	20240125	20200	-22.67	20230620	13350	17.00	20231031	1.31	N	034020	5000	32028 억	102618696	N	N	2432	N	N
151	20240305	100344	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15750	-20	5	-0.13	9774390460	620077	19.93	15800	15870	15660	20500	11040	15770	15763.18	16.02	-4464	16636	16202	15986	15552	15336	16095	15445	32028	4730	5000	11980	10	1	640561146	100888	-12.65	1.41	12	0.10	-1245.00	11147.00	20200	20230620	-22.03	13350	20231031	17.98	16630	-5.29	20240223	14300	10.14	20240125	20200	-22.03	20230620	13350	17.98	20231031	1.31	N	034020	5000	32028 억	102618696	N	N	2432	N	N
152	20240305	090344	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15750	-20	5	-0.13	2050659410	130263	4.19	15800	15800	15660	20500	11040	15770	15742.31	16.02	-14606	16636	16202	15986	15552	15336	16095	15445	32028	4730	5000	11980	10	1	640561146	100888	-12.65	1.41	12	0.02	-1245.00	11147.00	20200	20230620	-22.03	13350	20231031	17.98	16630	-5.29	20240223	14300	10.14	20240125	20200	-22.03	20230620	13350	17.98	20231031	1.31	N	034020	5000	32028 억	102618696	N	N	2432	N	N
153	20240304	160344	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15770	-470	5	-2.89	49285666550	3087892	151.68	16300	16420	15770	21100	11370	16240	15961.54	16.12	-762266	16433	16336	16143	16046	15853	16385	16095	32028	4860	5000	12340	10	1	640561146	101016	-12.67	1.41	12	0.48	-1245.00	11147.00	20200	20230620	-21.93	13350	20231031	18.13	16630	-5.17	20240223	14300	10.28	20240125	20200	-21.93	20230620	13350	18.13	20231031	1.32	N	034020	5000	32028 억	103246160	N	N	2412	N	N
154	20240304	150343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15800	-440	5	-2.71	45058453630	2819992	138.52	16300	16420	15780	21100	11370	16240	15978.21	16.12	-668401	16433	16336	16143	16046	15853	16385	16095	32028	4860	5000	12340	10	1	640561146	101209	-12.69	1.42	12	0.44	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	16630	-4.99	20240223	14300	10.49	20240125	20200	-21.78	20230620	13350	18.35	20231031	1.32	N	034020	5000	32028 억	103246160	N	N	1373	N	N
155	20240304	140324	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15840	-400	5	-2.46	40444582800	2527954	124.18	16300	16420	15780	21100	11370	16240	15998.93	16.12	-617743	16433	16336	16143	16046	15853	16385	16095	32028	4860	5000	12340	10	1	640561146	101465	-12.72	1.42	12	0.39	-1245.00	11147.00	20200	20230620	-21.58	13350	20231031	18.65	16630	-4.75	20240223	14300	10.77	20240125	20200	-21.58	20230620	13350	18.65	20231031	1.32	N	034020	5000	32028 억	103246160	N	N	1373	N	N
156	20240304	130341	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15850	-390	5	-2.40	38079105870	2378815	116.85	16300	16420	15780	21100	11370	16240	16007.58	16.12	-588385	16433	16336	16143	16046	15853	16385	16095	32028	4860	5000	12340	10	1	640561146	101529	-12.73	1.42	12	0.37	-1245.00	11147.00	20200	20230620	-21.53	13350	20231031	18.73	16630	-4.69	20240223	14300	10.84	20240125	20200	-21.53	20230620	13350	18.73	20231031	1.32	N	034020	5000	32028 억	103246160	N	N	1373	N	N
157	20240304	120326	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15790	-450	5	-2.77	33161162030	2067824	101.57	16300	16420	15790	21100	11370	16240	16036.73	16.12	-537410	16433	16336	16143	16046	15853	16385	16095	32028	4860	5000	12340	10	1	640561146	101145	-12.68	1.42	12	0.32	-1245.00	11147.00	20200	20230620	-21.83	13350	20231031	18.28	16630	-5.05	20240223	14300	10.42	20240125	20200	-21.83	20230620	13350	18.28	20231031	1.32	N	034020	5000	32028 억	103246160	N	N	1373	N	N
158	20240304	110339	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15930	-310	5	-1.91	26076341110	1621682	79.66	16300	16420	15900	21100	11370	16240	16079.80	16.12	-389207	16433	16336	16143	16046	15853	16385	16095	32028	4860	5000	12340	10	1	640561146	102041	-12.80	1.43	12	0.25	-1245.00	11147.00	20200	20230620	-21.14	13350	20231031	19.33	16630	-4.21	20240223	14300	11.40	20240125	20200	-21.14	20230620	13350	19.33	20231031	1.32	N	034020	5000	32028 억	103246160	N	N	1373	N	N
159	20240304	100340	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16030	-210	5	-1.29	17430528080	1079786	53.04	16300	16420	16020	21100	11370	16240	16142.56	16.12	-201003	16433	16336	16143	16046	15853	16385	16095	32028	4860	5000	12340	10	1	640561146	102682	-12.88	1.44	12	0.17	-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	1.32	N	034020	5000	32028 억	103246160	N	N	1373	N	N
160	20240304	090340	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16260	20	2	0.12	2051555730	125717	6.18	16300	16420	16250	21100	11370	16240	16318.92	16.12	-17071	16433	16336	16143	16046	15853	16385	16095	32028	4860	5000	12340	10	1	640561146	104155	-13.06	1.46	12	0.02	-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	1.32	N	034020	5000	32028 억	103246160	N	N	1373	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History