KissMeData/034020/price/prices-20240301.csv

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
20240329,160417,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17220,-300,5,-1.71,43357477980,2505394,51.87,17490,17600,17220,22750,12270,17520,17305.67,17.77,0,-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,00,N
20240329,150419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17310,-210,5,-1.20,38751554920,2238293,46.34,17490,17600,17230,22750,12270,17520,17312.77,17.77,0,-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,00,N
20240329,140414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17250,-270,5,-1.54,32192438560,1858139,38.47,17490,17600,17250,22750,12270,17520,17324.84,17.77,0,-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,00,N
20240329,130410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17290,-230,5,-1.31,27970589170,1613887,33.41,17490,17600,17250,22750,12270,17520,17330.91,17.77,0,-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,00,N
20240329,120414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17320,-200,5,-1.14,23983899160,1383140,28.63,17490,17600,17260,22750,12270,17520,17339.87,17.77,0,-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,00,N
20240329,110410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17310,-210,5,-1.20,20081711170,1157426,23.96,17490,17600,17260,22750,12270,17520,17349.97,17.77,0,-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,00,N
20240329,100411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17380,-140,5,-0.80,15279161230,880158,18.22,17490,17600,17260,22750,12270,17520,17359.13,17.77,0,-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,00,N
20240329,090408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17410,-110,5,-0.63,2113134440,121075,2.51,17490,17600,17400,22750,12270,17520,17451.74,17.77,0,-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,00,N
20240328,160413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17520,40,2,0.23,85264333230,4799480,124.24,17850,18100,17500,22700,12240,17480,17765.88,17.79,0,-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,00,N
20240328,150413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17530,50,2,0.29,80747129430,4541624,117.57,17850,18100,17510,22700,12240,17480,17779.38,17.79,0,-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,00,N
20240328,140408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17540,60,2,0.34,75589074050,4247524,109.95,17850,18100,17530,22700,12240,17480,17796.06,17.79,0,-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,00,N
20240328,130406,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17540,60,2,0.34,71079224300,3990960,103.31,17850,18100,17540,22700,12240,17480,17810.09,17.79,0,-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,00,N
20240328,120411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17590,110,2,0.63,66302865000,3719427,96.28,17850,18100,17590,22700,12240,17480,17826.13,17.79,0,-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,00,N
20240328,110409,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17690,210,2,1.20,59014977710,3306456,85.59,17850,18100,17620,22700,12240,17480,17848.45,17.79,0,-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,00,N
20240328,100411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17880,400,2,2.29,48009335350,2686799,69.55,17850,18100,17620,22700,12240,17480,17868.66,17.79,0,-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,00,N
20240328,090416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17980,500,2,2.86,16228851690,904641,23.42,17850,18100,17810,22700,12240,17480,17939.75,17.79,0,63444,17886,17682,17346,17142,16806,17785,17245,32028,5220,5000,13280,10,1,640561146,115173,206.67,1.62,12,0.14,87.00,11114.00,20200,20230620,-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,00,N
20240327,160414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17480,270,2,1.57,66582968420,3835108,92.27,17150,17550,17010,22350,12050,17210,17361.13,17.78,0,-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,00,N
20240327,150415,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17540,330,2,1.92,62485002700,3600937,86.63,17150,17550,17010,22350,12050,17210,17352.52,17.78,0,-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,00,N
20240327,140416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17530,320,2,1.86,53636134630,3095715,74.48,17150,17550,17010,22350,12050,17210,17326.02,17.78,0,-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,00,N
20240327,130416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17480,270,2,1.57,44452811830,2571270,61.86,17150,17520,17010,22350,12050,17210,17288.34,17.78,0,-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,00,N
20240327,120416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17430,220,2,1.28,39654374140,2296004,55.24,17150,17520,17010,22350,12050,17210,17271.10,17.78,0,-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,00,N
20240327,110416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17310,100,2,0.58,29796083040,1728933,41.60,17150,17430,17010,22350,12050,17210,17233.83,17.78,0,-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,00,N
20240327,100411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17220,10,2,0.06,16607774380,967737,23.28,17150,17270,17010,22350,12050,17210,17161.33,17.78,0,-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,00,N
20240327,090416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17160,-50,5,-0.29,3594518610,209979,5.05,17150,17190,17010,22350,12050,17210,17117.40,17.78,0,-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,00,N
20240326,150410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17180,-120,5,-0.69,66067772630,3843444,79.08,17300,17460,16970,22450,12110,17300,17189.70,17.12,0,405444,18253,17776,17503,17026,16753,17640,16890,32028,5150,5000,13140,10,1,640561146,110048,197.47,1.55,12,0.60,87.00,11114.00,20200,20230620,-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,00,N
20240326,140408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17030,-270,5,-1.56,56280849930,3271560,67.32,17300,17460,16970,22450,12110,17300,17203.03,17.12,0,331549,18253,17776,17503,17026,16753,17640,16890,32028,5150,5000,13140,10,1,640561146,109088,195.75,1.53,12,0.51,87.00,11114.00,20200,20230620,-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,00,N
20240326,130407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17030,-270,5,-1.56,48346393670,2806391,57.74,17300,17460,16970,22450,12110,17300,17227.22,17.12,0,233937,18253,17776,17503,17026,16753,17640,16890,32028,5150,5000,13140,10,1,640561146,109088,195.75,1.53,12,0.44,87.00,11114.00,20200,20230620,-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,00,N
20240326,120408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17220,-80,5,-0.46,31034975950,1792226,36.88,17300,17460,17160,22450,12110,17300,17316.45,17.12,0,120179,18253,17776,17503,17026,16753,17640,16890,32028,5150,5000,13140,10,1,640561146,110305,197.93,1.55,12,0.28,87.00,11114.00,20200,20230620,-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,00,N
20240326,110402,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17340,40,2,0.23,22885623420,1320051,27.16,17300,17460,17160,22450,12110,17300,17336.96,17.12,0,82470,18253,17776,17503,17026,16753,17640,16890,32028,5150,5000,13140,10,1,640561146,111073,199.31,1.56,12,0.21,87.00,11114.00,20200,20230620,-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,00,N
20240326,100410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17330,30,2,0.17,15241304430,880252,18.11,17300,17410,17160,22450,12110,17300,17314.72,17.12,0,73497,18253,17776,17503,17026,16753,17640,16890,32028,5150,5000,13140,10,1,640561146,111009,199.20,1.56,12,0.14,87.00,11114.00,20200,20230620,-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,00,N
20240326,090408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17250,-50,5,-0.29,2997879290,173172,3.56,17300,17410,17250,22450,12110,17300,17311.65,17.12,0,25876,18253,17776,17503,17026,16753,17640,16890,32028,5150,5000,13140,10,1,640561146,110497,198.28,1.55,12,0.03,87.00,11114.00,20200,20230620,-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,00,N
20240325,160420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17300,-590,5,-3.30,80051443780,4577947,122.16,17890,17980,17230,23250,12530,17890,17486.52,17.08,0,118945,18356,18122,17956,17722,17556,18090,17690,32028,5360,5000,13590,10,1,640561146,110817,198.85,1.56,12,0.71,87.00,11114.00,20200,20230620,-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,00,N
20240325,150423,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17270,-620,5,-3.47,72787962530,4157737,110.95,17890,17980,17250,23250,12530,17890,17506.43,17.08,0,73065,18356,18122,17956,17722,17556,18090,17690,32028,5360,5000,13590,10,1,640561146,110625,198.51,1.55,12,0.65,87.00,11114.00,20200,20230620,-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,00,N
20240325,140422,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17360,-530,5,-2.96,59003862060,3360977,89.69,17890,17980,17320,23250,12530,17890,17555.36,17.08,0,99419,18356,18122,17956,17722,17556,18090,17690,32028,5360,5000,13590,10,1,640561146,111201,199.54,1.56,12,0.52,87.00,11114.00,20200,20230620,-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,00,N
20240325,130423,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17430,-460,5,-2.57,55154265480,3139580,83.78,17890,17980,17320,23250,12530,17890,17567.18,17.08,0,70703,18356,18122,17956,17722,17556,18090,17690,32028,5360,5000,13590,10,1,640561146,111650,200.34,1.57,12,0.49,87.00,11114.00,20200,20230620,-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,00,N
20240325,120427,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17350,-540,5,-3.02,49500562170,2813895,75.09,17890,17980,17350,23250,12530,17890,17591.25,17.08,0,66575,18356,18122,17956,17722,17556,18090,17690,32028,5360,5000,13590,10,1,640561146,111137,199.43,1.56,12,0.44,87.00,11114.00,20200,20230620,-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,00,N
20240325,110424,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17420,-470,5,-2.63,40889200720,2319208,61.89,17890,17980,17400,23250,12530,17890,17630.43,17.08,0,42837,18356,18122,17956,17722,17556,18090,17690,32028,5360,5000,13590,10,1,640561146,111586,200.23,1.57,12,0.36,87.00,11114.00,20200,20230620,-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,00,N
20240325,100422,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17540,-350,5,-1.96,28767907840,1626800,43.41,17890,17980,17490,23250,12530,17890,17683.47,17.08,0,112802,18356,18122,17956,17722,17556,18090,17690,32028,5360,5000,13590,10,1,640561146,112354,201.61,1.58,12,0.25,87.00,11114.00,20200,20230620,-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,00,N
20240325,090424,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17920,30,2,0.17,2987600080,166968,4.46,17890,17980,17850,23250,12530,17890,17893.29,17.08,0,32803,18356,18122,17956,17722,17556,18090,17690,32028,5360,5000,13590,10,1,640561146,114789,205.98,1.61,12,0.03,87.00,11114.00,20200,20230620,-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,00,N
20240322,160421,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17890,-180,5,-1.00,65845161610,3659115,70.91,17890,18190,17790,23450,12650,18070,17994.70,17.03,0,271688,18456,18262,17936,17742,17416,18360,17840,32028,5380,5000,13730,10,1,640561146,114596,205.63,1.61,12,0.57,87.00,11114.00,20200,20230620,-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,00,N
20240322,150425,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17900,-170,5,-0.94,62334295610,3462883,67.11,17890,18190,17790,23450,12650,18070,18000.50,17.03,0,241953,18456,18262,17936,17742,17416,18360,17840,32028,5380,5000,13730,10,1,640561146,114660,205.75,1.61,12,0.54,87.00,11114.00,20200,20230620,-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,00,N
20240322,140419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17930,-140,5,-0.77,57493547890,3192266,61.86,17890,18190,17790,23450,12650,18070,18010.09,17.03,0,204927,18456,18262,17936,17742,17416,18360,17840,32028,5380,5000,13730,10,1,640561146,114853,206.09,1.61,12,0.50,87.00,11114.00,20200,20230620,-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,00,N
20240322,130422,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17870,-200,5,-1.11,50571256360,2804535,54.35,17890,18190,17860,23450,12650,18070,18031.83,17.03,0,194344,18456,18262,17936,17742,17416,18360,17840,32028,5380,5000,13730,10,1,640561146,114468,205.40,1.61,12,0.44,87.00,11114.00,20200,20230620,-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,00,N
20240322,120417,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17920,-150,5,-0.83,43482720930,2408195,46.67,17890,18190,17890,23450,12650,18070,18056.09,17.03,0,190070,18456,18262,17936,17742,17416,18360,17840,32028,5380,5000,13730,10,1,640561146,114789,205.98,1.61,12,0.38,87.00,11114.00,20200,20230620,-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,00,N
20240322,110424,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17970,-100,5,-0.55,38751042080,2144601,41.56,17890,18190,17890,23450,12650,18070,18069.11,17.03,0,203189,18456,18262,17936,17742,17416,18360,17840,32028,5380,5000,13730,10,1,640561146,115109,206.55,1.62,12,0.33,87.00,11114.00,20200,20230620,-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,00,N
20240322,100420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18080,10,2,0.06,27823721410,1539006,29.82,17890,18190,17890,23450,12650,18070,18079.08,17.03,0,222694,18456,18262,17936,17742,17416,18360,17840,32028,5380,5000,13730,10,1,640561146,115813,207.82,1.63,12,0.24,87.00,11114.00,20200,20230620,-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,00,N
20240322,090418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18150,80,2,0.44,7405257540,410296,7.95,17890,18190,17890,23450,12650,18070,18048.07,17.03,0,105731,18456,18262,17936,17742,17416,18360,17840,32028,5380,5000,13730,10,1,640561146,116262,208.62,1.63,12,0.06,87.00,11114.00,20200,20230620,-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,00,N
20240321,160419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18070,330,2,1.86,91618976060,5113023,76.06,17650,18130,17610,23050,12420,17740,17918.93,16.91,0,942368,18106,17922,17566,17382,17026,18015,17475,32028,5310,5000,13480,10,1,640561146,115749,207.70,1.63,12,0.80,87.00,11114.00,20200,20230620,-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,00,N
20240321,150419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17960,220,2,1.24,81198985490,4534986,67.46,17650,18130,17610,23050,12420,17740,17905.64,16.91,0,720311,18106,17922,17566,17382,17026,18015,17475,32028,5310,5000,13480,10,1,640561146,115045,206.44,1.62,12,0.71,87.00,11114.00,20200,20230620,-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,00,N
20240321,140420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17920,180,2,1.01,71566402040,3997065,59.46,17650,18130,17610,23050,12420,17740,17905.44,16.91,0,571698,18106,17922,17566,17382,17026,18015,17475,32028,5310,5000,13480,10,1,640561146,114789,205.98,1.61,12,0.62,87.00,11114.00,20200,20230620,-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,00,N
20240321,130417,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18010,270,2,1.52,65341708320,3650891,54.31,17650,18130,17610,23050,12420,17740,17898.21,16.91,0,501095,18106,17922,17566,17382,17026,18015,17475,32028,5310,5000,13480,10,1,640561146,115365,207.01,1.62,12,0.57,87.00,11114.00,20200,20230620,-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,00,N
20240321,120419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17980,240,2,1.35,58605424390,3276925,48.75,17650,18130,17610,23050,12420,17740,17885.03,16.91,0,430620,18106,17922,17566,17382,17026,18015,17475,32028,5310,5000,13480,10,1,640561146,115173,206.67,1.62,12,0.51,87.00,11114.00,20200,20230620,-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,00,N
20240321,110419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17880,140,2,0.79,49706694080,2781596,41.38,17650,18130,17610,23050,12420,17740,17870.65,16.91,0,323642,18106,17922,17566,17382,17026,18015,17475,32028,5310,5000,13480,10,1,640561146,114532,205.52,1.61,12,0.43,87.00,11114.00,20200,20230620,-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,00,N
20240321,100419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17940,200,2,1.13,38418939360,2152452,32.02,17650,18130,17610,23050,12420,17740,17849.79,16.91,0,219831,18106,17922,17566,17382,17026,18015,17475,32028,5310,5000,13480,10,1,640561146,114917,206.21,1.61,12,0.34,87.00,11114.00,20200,20230620,-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,00,N
20240321,090420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17750,10,2,0.06,6896868010,388236,5.78,17650,17890,17650,23050,12420,17740,17765.76,16.91,0,24728,18106,17922,17566,17382,17026,18015,17475,32028,5310,5000,13480,10,1,640561146,113700,204.02,1.60,12,0.06,87.00,11114.00,20200,20230620,-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,00,N
20240320,160416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17740,-100,5,-0.56,116658834050,6669484,52.42,17500,17750,17210,23150,12490,17840,17490.50,16.78,0,369439,19320,18580,18180,17440,17040,18380,17240,32028,5310,5000,13550,10,1,640561146,113636,-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,00,N
20240320,150417,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17700,-140,5,-0.78,110629063000,6329190,49.75,17500,17750,17210,23150,12490,17840,17479.11,16.78,0,314031,19320,18580,18180,17440,17040,18380,17240,32028,5310,5000,13550,10,1,640561146,113379,-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,00,N
20240320,140421,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17700,-140,5,-0.78,103561410030,5929448,46.60,17500,17750,17210,23150,12490,17840,17465.52,16.78,0,286564,19320,18580,18180,17440,17040,18380,17240,32028,5310,5000,13550,10,1,640561146,113379,-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,00,N
20240320,130422,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17670,-170,5,-0.95,94793915640,5433001,42.70,17500,17740,17210,23150,12490,17840,17447.71,16.78,0,327845,19320,18580,18180,17440,17040,18380,17240,32028,5310,5000,13550,10,1,640561146,113187,-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,00,N
20240320,120419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17610,-230,5,-1.29,85816448570,4923832,38.70,17500,17670,17210,23150,12490,17840,17428.68,16.78,0,251921,19320,18580,18180,17440,17040,18380,17240,32028,5310,5000,13550,10,1,640561146,112803,-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,00,N
20240320,110419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17450,-390,5,-2.19,77903381670,4472843,35.16,17500,17670,17210,23150,12490,17840,17416.85,16.78,0,242546,19320,18580,18180,17440,17040,18380,17240,32028,5310,5000,13550,10,1,640561146,111778,-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,00,N
20240320,100416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17640,-200,5,-1.12,63841224330,3669061,28.84,17500,17670,17210,23150,12490,17840,17399.72,16.78,0,306279,19320,18580,18180,17440,17040,18380,17240,32028,5310,5000,13550,10,1,640561146,112995,-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,00,N
20240320,090414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17460,-380,5,-2.13,11914995540,680402,5.35,17500,17670,17400,23150,12490,17840,17511.06,16.78,0,115177,19320,18580,18180,17440,17040,18380,17240,32028,5310,5000,13550,10,1,640561146,111842,-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,00,N
20240319,160411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17840,-20,5,-0.11,230711443480,12607277,315.25,18350,18920,17780,23200,12510,17860,18300.28,16.92,0,-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,00,N
20240319,150417,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17900,40,2,0.22,223441217110,12200318,305.07,18350,18920,17780,23200,12510,17860,18314.38,16.92,0,-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,00,N
20240319,140417,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17870,10,2,0.06,212132021100,11566774,289.23,18350,18920,17780,23200,12510,17860,18339.77,16.92,0,-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,00,N
20240319,130353,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17840,-20,5,-0.11,198556584100,10811227,270.34,18350,18920,17780,23200,12510,17860,18365.78,16.92,0,-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,00,N
20240319,120416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18090,230,2,1.29,176527720570,9581306,239.58,18350,18920,17960,23200,12510,17860,18424.18,16.92,0,-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,00,N
20240319,110416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18090,230,2,1.29,168019463570,9110917,227.82,18350,18920,17960,23200,12510,17860,18441.55,16.92,0,-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,00,N
20240319,100416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18320,460,2,2.58,143108340820,7736753,193.46,18350,18920,18060,23200,12510,17860,18497.21,16.92,0,-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,00,N
20240319,090415,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18740,880,2,4.93,36313700410,1950998,48.78,18350,18850,18340,23200,12510,17860,18612.88,16.92,0,58049,18320,18090,17950,17720,17580,18020,17650,32028,5340,5000,13570,10,1,640561146,120041,-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,00,N
20240318,160413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17860,-120,5,-0.67,71085364210,3965231,46.47,18150,18180,17810,23350,12590,17980,17927.26,16.92,0,-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,00,N
20240318,150415,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17860,-120,5,-0.67,65541378050,3655064,42.83,18150,18180,17810,23350,12590,17980,17931.65,16.92,0,-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,00,N
20240318,140414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17880,-100,5,-0.56,57619860940,3212027,37.64,18150,18180,17810,23350,12590,17980,17938.77,16.92,0,-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,00,N
20240318,130414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17830,-150,5,-0.83,51399568440,2864107,33.56,18150,18180,17810,23350,12590,17980,17946.10,16.92,0,-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,00,N
20240318,120412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17870,-110,5,-0.61,45578569950,2538425,29.75,18150,18180,17810,23350,12590,17980,17955.44,16.92,0,-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,00,N
20240318,110415,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17910,-70,5,-0.39,40152926930,2234973,26.19,18150,18180,17810,23350,12590,17980,17965.73,16.92,0,-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,00,N
20240318,100413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17850,-130,5,-0.72,30395502790,1690627,19.81,18150,18180,17810,23350,12590,17980,17978.83,16.92,0,-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,00,N
20240318,090412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17970,-10,5,-0.06,7204758500,399027,4.68,18150,18180,17890,23350,12590,17980,18055.97,16.92,0,-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,00,N
20240315,160409,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17980,-250,5,-1.37,152260628060,8456177,46.24,18470,18550,17760,23650,12770,18230,18004.10,16.90,0,-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,00,N
20240315,150351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18020,-210,5,-1.15,137926721420,7659061,41.88,18470,18550,17760,23650,12770,18230,18006.37,16.90,0,-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,00,N
20240315,140348,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17880,-350,5,-1.92,125531071960,6969326,38.11,18470,18550,17760,23650,12770,18230,18009.85,16.90,0,-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,00,N
20240315,130411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17900,-330,5,-1.81,117112975780,6498038,35.53,18470,18550,17760,23650,12770,18230,18020.69,16.90,0,-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,00,N
20240315,120412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17920,-310,5,-1.70,106911638820,5926449,32.41,18470,18550,17760,23650,12770,18230,18037.60,16.90,0,-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,00,N
20240315,110409,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18030,-200,5,-1.10,99247974520,5499799,30.07,18470,18550,17760,23650,12770,18230,18043.50,16.90,0,-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,00,N
20240315,100409,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17840,-390,5,-2.14,81005435340,4488019,24.54,18470,18550,17760,23650,12770,18230,18046.55,16.90,0,-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,00,N
20240315,090410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18140,-90,5,-0.49,23236637540,1265298,6.92,18470,18550,18040,23650,12770,18230,18371.99,16.90,0,-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,00,N
20240314,160405,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18230,750,2,4.29,330563345830,18147739,128.89,17700,18500,17550,22700,12240,17480,18215.13,16.63,0,2538527,18213,17846,17423,17056,16633,18030,17240,32028,5220,5000,13280,10,1,640561146,116774,-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,00,N
20240314,150408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18190,710,2,4.06,307832668990,16899041,120.02,17700,18500,17550,22700,12240,17480,18216.00,16.63,0,1857143,18213,17846,17423,17056,16633,18030,17240,32028,5220,5000,13280,10,1,640561146,116518,-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,00,N
20240314,140407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18230,750,2,4.29,291452832480,16000967,113.64,17700,18500,17550,22700,12240,17480,18214.72,16.63,0,1803930,18213,17846,17423,17056,16633,18030,17240,32028,5220,5000,13280,10,1,640561146,116774,-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,00,N
20240314,130407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18320,840,2,4.81,272020022210,14933457,106.06,17700,18500,17550,22700,12240,17480,18215.50,16.63,0,1790069,18213,17846,17423,17056,16633,18030,17240,32028,5220,5000,13280,10,1,640561146,117351,-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,00,N
20240314,120407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18340,860,2,4.92,252865480080,13885767,98.62,17700,18500,17550,22700,12240,17480,18210.43,16.63,0,1771955,18213,17846,17423,17056,16633,18030,17240,32028,5220,5000,13280,10,1,640561146,117479,-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,00,N
20240314,110407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18310,830,2,4.75,220907176450,12148270,86.28,17700,18500,17550,22700,12240,17480,18184.27,16.63,0,1408541,18213,17846,17423,17056,16633,18030,17240,32028,5220,5000,13280,10,1,640561146,117287,-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,00,N
20240314,100409,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,18180,700,2,4.00,122871313270,6807580,48.35,17700,18230,17550,22700,12240,17480,18049.23,16.63,0,633708,18213,17846,17423,17056,16633,18030,17240,32028,5220,5000,13280,10,1,640561146,116454,-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,00,N
20240314,090407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17950,470,2,2.69,17719011540,994751,7.07,17700,17980,17550,22700,12240,17480,17812.65,16.63,0,-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,00,N
20240313,160403,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17480,450,2,2.64,245146599330,13992795,173.31,17110,17790,17000,22100,11930,17030,17519.53,16.29,0,1071274,17470,17250,16930,16710,16390,17360,16820,32028,5070,5000,12940,10,1,640561146,111970,-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,00,N
20240313,150403,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17420,390,2,2.29,237905449630,13577604,168.16,17110,17790,17000,22100,11930,17030,17521.90,16.29,0,988896,17470,17250,16930,16710,16390,17360,16820,32028,5070,5000,12940,10,1,640561146,111586,-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,00,N
20240313,140407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17560,530,2,3.11,225733141340,12881002,159.54,17110,17790,17000,22100,11930,17030,17524.50,16.29,0,1035113,17470,17250,16930,16710,16390,17360,16820,32028,5070,5000,12940,10,1,640561146,112483,-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,00,N
20240313,130408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17420,390,2,2.29,206026731260,11749406,145.52,17110,17790,17000,22100,11930,17030,17535.08,16.29,0,1128808,17470,17250,16930,16710,16390,17360,16820,32028,5070,5000,12940,10,1,640561146,111586,-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,00,N
20240313,120405,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17540,510,2,2.99,189902797460,10828550,134.12,17110,17790,17000,22100,11930,17030,17537.24,16.29,0,1206792,17470,17250,16930,16710,16390,17360,16820,32028,5070,5000,12940,10,1,640561146,112354,-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,00,N
20240313,110404,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17760,730,2,4.29,168737181210,9632114,119.30,17110,17790,17000,22100,11930,17030,17518.19,16.29,0,1119364,17470,17250,16930,16710,16390,17360,16820,32028,5070,5000,12940,10,1,640561146,113764,-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,00,N
20240313,100403,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17680,650,2,3.82,114896584950,6589983,81.62,17110,17730,17000,22100,11930,17030,17435.04,16.29,0,757839,17470,17250,16930,16710,16390,17360,16820,32028,5070,5000,12940,10,1,640561146,113251,-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,00,N
20240313,090404,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17040,10,2,0.06,7336916640,429665,5.32,17110,17160,17000,22100,11930,17030,17075.91,16.29,0,-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,00,N
20240312,160359,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17030,310,2,1.85,135385052930,8024813,35.63,16970,17150,16610,21700,11710,16720,16870.45,16.34,0,-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,00,N
20240312,150359,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17010,290,2,1.73,129040850140,7651906,33.97,16970,17150,16610,21700,11710,16720,16863.90,16.34,0,-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,00,N
20240312,140356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16950,230,2,1.38,94924226870,5648865,25.08,16970,16980,16610,21700,11710,16720,16804.13,16.34,0,-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,00,N
20240312,130347,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16700,-20,5,-0.12,81552159850,4855793,21.56,16970,16980,16610,21700,11710,16720,16794.83,16.34,0,-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,00,N
20240312,120401,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16750,30,2,0.18,75780550990,4511021,20.03,16970,16980,16610,21700,11710,16720,16798.99,16.34,0,-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,00,N
20240312,110401,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16710,-10,5,-0.06,65025788470,3866422,17.17,16970,16980,16660,21700,11710,16720,16818.10,16.34,0,-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,00,N
20240312,100359,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16790,70,2,0.42,51155249950,3039631,13.50,16970,16980,16660,21700,11710,16720,16829.45,16.34,0,-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,00,N
20240312,090359,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16870,150,2,0.90,18665403600,1105379,4.91,16970,16980,16720,21700,11710,16720,16886.08,16.34,0,-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,00,N
20240311,160358,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16720,860,2,5.42,376981176370,22251686,1067.67,15960,17290,15890,20600,11110,15860,16941.89,15.98,0,2317507,16193,16026,15733,15566,15273,16110,15650,32028,4740,5000,12050,10,1,640561146,107102,-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,00,N
20240311,150359,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16750,890,2,5.61,363689688420,21455992,1029.49,15960,17290,15890,20600,11110,15860,16950.57,15.98,0,2310821,16193,16026,15733,15566,15273,16110,15650,32028,4740,5000,12050,10,1,640561146,107294,-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,00,N
20240311,140356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16940,1080,2,6.81,336415998960,19829673,951.46,15960,17290,15890,20600,11110,15860,16965.37,15.98,0,2306662,16193,16026,15733,15566,15273,16110,15650,32028,4740,5000,12050,10,1,640561146,108511,-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,00,N
20240311,130359,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16950,1090,2,6.87,316181718410,18633214,894.05,15960,17290,15890,20600,11110,15860,16968.81,15.98,0,2353523,16193,16026,15733,15566,15273,16110,15650,32028,4740,5000,12050,10,1,640561146,108575,-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,00,N
20240311,120400,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17030,1170,2,7.38,297840609690,17553906,842.26,15960,17290,15890,20600,11110,15860,16967.30,15.98,0,2327095,16193,16026,15733,15566,15273,16110,15650,32028,4740,5000,12050,10,1,640561146,109088,-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,00,N
20240311,110356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,17050,1190,2,7.50,246877388750,14570510,699.11,15960,17290,15890,20600,11110,15860,16943.75,15.98,0,1581872,16193,16026,15733,15566,15273,16110,15650,32028,4740,5000,12050,10,1,640561146,109216,-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,00,N
20240311,100352,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16890,1030,2,6.49,189817675530,11211964,537.97,15960,17290,15890,20600,11110,15860,16930.07,15.98,0,1110774,16193,16026,15733,15566,15273,16110,15650,32028,4740,5000,12050,10,1,640561146,108191,-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,00,N
20240311,090354,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16020,160,2,1.01,3067977700,191859,9.21,15960,16080,15890,20600,11110,15860,15991.86,15.98,0,6728,16193,16026,15733,15566,15273,16110,15650,32028,4740,5000,12050,10,1,640561146,102618,-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,00,N
20240308,160357,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15860,280,2,1.80,32194854150,2058745,146.91,15710,15900,15440,20250,10910,15580,15637.27,15.95,0,278220,15820,15700,15560,15440,15300,15630,15370,32028,4670,5000,11840,10,1,640561146,101593,-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,00,N
20240308,150356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15750,170,2,1.09,26980440740,1729207,123.40,15710,15750,15440,20250,10910,15580,15602.78,15.95,0,246190,15820,15700,15560,15440,15300,15630,15370,32028,4670,5000,11840,10,1,640561146,100888,-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,00,N
20240308,140355,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15530,-50,5,-0.32,21070969060,1351886,96.47,15710,15730,15440,20250,10910,15580,15586.35,15.95,0,86771,15820,15700,15560,15440,15300,15630,15370,32028,4670,5000,11840,10,1,640561146,99479,-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,00,N
20240308,130354,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15510,-70,5,-0.45,18965038900,1216156,86.78,15710,15730,15440,20250,10910,15580,15594.25,15.95,0,68674,15820,15700,15560,15440,15300,15630,15370,32028,4670,5000,11840,10,1,640561146,99351,-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,00,N
20240308,120355,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15510,-70,5,-0.45,14324122010,916490,65.40,15710,15730,15490,20250,10910,15580,15629.34,15.95,0,74434,15820,15700,15560,15440,15300,15630,15370,32028,4670,5000,11840,10,1,640561146,99351,-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,00,N
20240308,110354,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15590,10,2,0.06,12129525830,775413,55.33,15710,15730,15490,20250,10910,15580,15642.68,15.95,0,93549,15820,15700,15560,15440,15300,15630,15370,32028,4670,5000,11840,10,1,640561146,99863,-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,00,N
20240308,100353,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15640,60,2,0.39,7553189660,481484,34.36,15710,15730,15620,20250,10910,15580,15687.35,15.95,0,92314,15820,15700,15560,15440,15300,15630,15370,32028,4670,5000,11840,10,1,640561146,100184,-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,00,N
20240308,090351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15670,90,2,0.58,1043132570,66541,4.75,15710,15710,15620,20250,10910,15580,15676.78,15.95,0,21976,15820,15700,15560,15440,15300,15630,15370,32028,4670,5000,11840,10,1,640561146,100376,-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,00,N
20240307,160353,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15580,-50,5,-0.32,21651462810,1393572,79.53,15680,15680,15420,20300,10950,15630,15536.53,15.95,0,-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,00,N
20240307,150338,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15560,-70,5,-0.45,19505490530,1255757,71.67,15680,15680,15420,20300,10950,15630,15532.84,15.95,0,-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,00,N
20240307,140348,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15530,-100,5,-0.64,16856108910,1085457,61.95,15680,15680,15420,20300,10950,15630,15529.03,15.95,0,-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,00,N
20240307,130350,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15530,-100,5,-0.64,15069920290,970487,55.39,15680,15680,15420,20300,10950,15630,15528.19,15.95,0,-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,00,N
20240307,120351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15550,-80,5,-0.51,12749211390,820826,46.84,15680,15680,15420,20300,10950,15630,15532.15,15.95,0,-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,00,N
20240307,110353,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15500,-130,5,-0.83,9144327650,587769,33.54,15680,15680,15490,20300,10950,15630,15557.67,15.95,0,-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,00,N
20240307,100352,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15550,-80,5,-0.51,5685113470,364939,20.83,15680,15680,15530,20300,10950,15630,15578.23,15.95,0,-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,00,N
20240307,090349,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15590,-40,5,-0.26,733080090,46935,2.68,15680,15680,15560,20300,10950,15630,15619.01,15.95,0,-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,00,N
20240306,160350,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15630,170,2,1.10,26918548900,1731740,74.65,15500,15710,15350,20050,10830,15460,15544.18,15.94,0,-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,00,N
20240306,150350,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15630,170,2,1.10,24943001150,1605306,69.20,15500,15710,15350,20050,10830,15460,15537.95,15.94,0,-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,00,N
20240306,140350,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15610,150,2,0.97,21467818840,1382851,59.61,15500,15710,15350,20050,10830,15460,15524.41,15.94,0,-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,00,N
20240306,130350,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15520,60,2,0.39,18639906790,1201501,51.79,15500,15710,15350,20050,10830,15460,15513.94,15.94,0,-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,00,N
20240306,120351,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15510,50,2,0.32,16832091160,1084983,46.77,15500,15710,15350,20050,10830,15460,15513.79,15.94,0,-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,00,N
20240306,110350,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15430,-30,5,-0.19,14279664990,920303,39.67,15500,15710,15350,20050,10830,15460,15516.39,15.94,0,-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,00,N
20240306,100345,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15520,60,2,0.39,10559283820,679692,29.30,15500,15710,15350,20050,10830,15460,15535.62,15.94,0,-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,00,N
20240306,090349,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15440,-20,5,-0.13,1304160000,84210,3.63,15500,15580,15430,20050,10830,15460,15487.67,15.94,0,-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,00,N
20240305,160347,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15460,-310,5,-1.97,35800665780,2290980,73.65,15800,15870,15460,20500,11040,15770,15627.10,16.02,0,-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,00,N
20240305,150349,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15500,-270,5,-1.71,32519184790,2078884,66.83,15800,15870,15480,20500,11040,15770,15642.58,16.02,0,-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,00,N
20240305,140343,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15520,-250,5,-1.59,27394044950,1748343,56.21,15800,15870,15520,20500,11040,15770,15668.54,16.02,0,-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,00,N
20240305,130346,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15560,-210,5,-1.33,24315892190,1550496,49.84,15800,15870,15530,20500,11040,15770,15682.62,16.02,0,-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,00,N
20240305,120347,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15530,-240,5,-1.52,21721163370,1383695,44.48,15800,15870,15530,20500,11040,15770,15697.91,16.02,0,-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,00,N
20240305,110346,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15620,-150,5,-0.95,16224786330,1031164,33.15,15800,15870,15620,20500,11040,15770,15734.42,16.02,0,-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,00,N
20240305,100344,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15750,-20,5,-0.13,9774390460,620077,19.93,15800,15870,15660,20500,11040,15770,15763.18,16.02,0,-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,00,N
20240305,090344,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15750,-20,5,-0.13,2050659410,130263,4.19,15800,15800,15660,20500,11040,15770,15742.31,16.02,0,-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,00,N
20240304,160344,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15770,-470,5,-2.89,49285666550,3087892,151.68,16300,16420,15770,21100,11370,16240,15961.54,16.12,0,-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,00,N
20240304,150343,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15800,-440,5,-2.71,45058453630,2819992,138.52,16300,16420,15780,21100,11370,16240,15978.21,16.12,0,-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,00,N
20240304,140324,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15840,-400,5,-2.46,40444582800,2527954,124.18,16300,16420,15780,21100,11370,16240,15998.93,16.12,0,-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,00,N
20240304,130341,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15850,-390,5,-2.40,38079105870,2378815,116.85,16300,16420,15780,21100,11370,16240,16007.58,16.12,0,-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,00,N
20240304,120326,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15790,-450,5,-2.77,33161162030,2067824,101.57,16300,16420,15790,21100,11370,16240,16036.73,16.12,0,-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,00,N
20240304,110339,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15930,-310,5,-1.91,26076341110,1621682,79.66,16300,16420,15900,21100,11370,16240,16079.80,16.12,0,-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,00,N
20240304,100340,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16030,-210,5,-1.29,17430528080,1079786,53.04,16300,16420,16020,21100,11370,16240,16142.56,16.12,0,-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,00,N
20240304,090340,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16260,20,2,0.12,2051555730,125717,6.18,16300,16420,16250,21100,11370,16240,16318.92,16.12,0,-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,00,N