KissMeData/034020/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160435	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16800	10	2	0.06	55830123160	3323678	76.95	16860	17040	16600	21800	11760	16790	16797.68	18.30	0	352282	17330	17060	16680	16410	16030	17195	16545	32028	5010	5000	12760	10	1	640561146	107614	193.10	1.51	12	0.52	87.00	11114.00	20200	20230620	-16.83	13350	20231031	25.84	18920	-11.21	20240319	14300	17.48	20240125	20200	-16.83	20230620	13350	25.84	20231031	1.39	N	034020	5000	32028 억	117221228	N	N	1481	N	N
3	20240430	150434	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16710	-80	5	-0.48	47363927370	2818275	65.25	16860	17040	16600	21800	11760	16790	16806.00	18.30	0	350392	17330	17060	16680	16410	16030	17195	16545	32028	5010	5000	12760	10	1	640561146	107038	192.07	1.50	12	0.44	87.00	11114.00	20200	20230620	-17.28	13350	20231031	25.17	18920	-11.68	20240319	14300	16.85	20240125	20200	-17.28	20230620	13350	25.17	20231031	1.39	N	034020	5000	32028 억	117221228	N	N	4242	N	N
4	20240430	140435	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16710	-80	5	-0.48	40830806630	2426098	56.17	16860	17040	16640	21800	11760	16790	16829.83	18.30	0	310661	17330	17060	16680	16410	16030	17195	16545	32028	5010	5000	12760	10	1	640561146	107038	192.07	1.50	12	0.38	87.00	11114.00	20200	20230620	-17.28	13350	20231031	25.17	18920	-11.68	20240319	14300	16.85	20240125	20200	-17.28	20230620	13350	25.17	20231031	1.39	N	034020	5000	32028 억	117221228	N	N	4242	N	N
5	20240430	130433	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16800	10	2	0.06	37663133570	2237084	51.79	16860	17040	16640	21800	11760	16790	16835.82	18.30	0	263746	17330	17060	16680	16410	16030	17195	16545	32028	5010	5000	12760	10	1	640561146	107614	193.10	1.51	12	0.35	87.00	11114.00	20200	20230620	-16.83	13350	20231031	25.84	18920	-11.21	20240319	14300	17.48	20240125	20200	-16.83	20230620	13350	25.84	20231031	1.39	N	034020	5000	32028 억	117221228	N	N	4242	N	N
6	20240430	120434	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16730	-60	5	-0.36	34876864610	2070868	47.95	16860	17040	16640	21800	11760	16790	16841.67	18.30	0	249930	17330	17060	16680	16410	16030	17195	16545	32028	5010	5000	12760	10	1	640561146	107166	192.30	1.51	12	0.32	87.00	11114.00	20200	20230620	-17.18	13350	20231031	25.32	18920	-11.58	20240319	14300	16.99	20240125	20200	-17.18	20230620	13350	25.32	20231031	1.39	N	034020	5000	32028 억	117221228	N	N	4242	N	N
7	20240430	110433	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16750	-40	5	-0.24	30676067870	1819741	42.13	16860	17040	16640	21800	11760	16790	16857.38	18.30	0	234519	17330	17060	16680	16410	16030	17195	16545	32028	5010	5000	12760	10	1	640561146	107294	192.53	1.51	12	0.28	87.00	11114.00	20200	20230620	-17.08	13350	20231031	25.47	18920	-11.47	20240319	14300	17.13	20240125	20200	-17.08	20230620	13350	25.47	20231031	1.39	N	034020	5000	32028 억	117221228	N	N	4242	N	N
8	20240430	100431	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16900	110	2	0.66	22504935010	1333480	30.87	16860	17040	16640	21800	11760	16790	16876.85	18.30	0	135501	17330	17060	16680	16410	16030	17195	16545	32028	5010	5000	12760	10	1	640561146	108255	194.25	1.52	12	0.21	87.00	11114.00	20200	20230620	-16.34	13350	20231031	26.59	18920	-10.68	20240319	14300	18.18	20240125	20200	-16.34	20230620	13350	26.59	20231031	1.39	N	034020	5000	32028 억	117221228	N	N	4242	N	N
9	20240430	090440	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16640	-150	5	-0.89	3305351600	197433	4.57	16860	16860	16640	21800	11760	16790	16741.63	18.30	0	-50983	17330	17060	16680	16410	16030	17195	16545	32028	5010	5000	12760	10	1	640561146	106589	191.26	1.50	12	0.03	87.00	11114.00	20200	20230620	-17.62	13350	20231031	24.64	18920	-12.05	20240319	14300	16.36	20240125	20200	-17.62	20230620	13350	24.64	20231031	1.39	N	034020	5000	32028 억	117221228	N	N	4242	N	N
10	20240429	160422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16790	580	2	3.58	71454110610	4273339	165.36	16480	16950	16300	21050	11350	16210	16720.73	18.21	0	385477	16550	16380	16080	15910	15610	16465	15995	32028	4840	5000	12310	10	1	640561146	107550	192.99	1.51	12	0.67	87.00	11114.00	20200	20230620	-16.88	13350	20231031	25.77	18920	-11.26	20240319	14300	17.41	20240125	20200	-16.88	20230620	13350	25.77	20231031	1.37	N	034020	5000	32028 억	116623277	N	N	4242	N	N
11	20240429	150432	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16710	500	2	3.08	65903492240	3942076	152.54	16480	16950	16300	21050	11350	16210	16717.97	18.21	0	280069	16550	16380	16080	15910	15610	16465	15995	32028	4840	5000	12310	10	1	640561146	107038	192.07	1.50	12	0.62	87.00	11114.00	20200	20230620	-17.28	13350	20231031	25.17	18920	-11.68	20240319	14300	16.85	20240125	20200	-17.28	20230620	13350	25.17	20231031	1.37	N	034020	5000	32028 억	116623277	N	N	6071	N	N
12	20240429	140418	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16690	480	2	2.96	60683627590	3629719	140.45	16480	16950	16300	21050	11350	16210	16718.55	18.21	0	253370	16550	16380	16080	15910	15610	16465	15995	32028	4840	5000	12310	10	1	640561146	106910	191.84	1.50	12	0.57	87.00	11114.00	20200	20230620	-17.38	13350	20231031	25.02	18920	-11.79	20240319	14300	16.71	20240125	20200	-17.38	20230620	13350	25.02	20231031	1.37	N	034020	5000	32028 억	116623277	N	N	6071	N	N
13	20240429	130432	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16700	490	2	3.02	56486102600	3378183	130.72	16480	16950	16300	21050	11350	16210	16720.86	18.21	0	255816	16550	16380	16080	15910	15610	16465	15995	32028	4840	5000	12310	10	1	640561146	106974	191.95	1.50	12	0.53	87.00	11114.00	20200	20230620	-17.33	13350	20231031	25.09	18920	-11.73	20240319	14300	16.78	20240125	20200	-17.33	20230620	13350	25.09	20231031	1.37	N	034020	5000	32028 억	116623277	N	N	6071	N	N
14	20240429	120431	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16690	480	2	2.96	53205676570	3181566	123.11	16480	16950	16300	21050	11350	16210	16723.11	18.21	0	260707	16550	16380	16080	15910	15610	16465	15995	32028	4840	5000	12310	10	1	640561146	106910	191.84	1.50	12	0.50	87.00	11114.00	20200	20230620	-17.38	13350	20231031	25.02	18920	-11.79	20240319	14300	16.71	20240125	20200	-17.38	20230620	13350	25.02	20231031	1.37	N	034020	5000	32028 억	116623277	N	N	6071	N	N
15	20240429	110419	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16690	480	2	2.96	49140370770	2938168	113.69	16480	16950	16300	21050	11350	16210	16724.84	18.21	0	242359	16550	16380	16080	15910	15610	16465	15995	32028	4840	5000	12310	10	1	640561146	106910	191.84	1.50	12	0.46	87.00	11114.00	20200	20230620	-17.38	13350	20231031	25.02	18920	-11.79	20240319	14300	16.71	20240125	20200	-17.38	20230620	13350	25.02	20231031	1.37	N	034020	5000	32028 억	116623277	N	N	6071	N	N
16	20240429	100432	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16730	520	2	3.21	39675198320	2371670	91.77	16480	16950	16300	21050	11350	16210	16728.81	18.21	0	220466	16550	16380	16080	15910	15610	16465	15995	32028	4840	5000	12310	10	1	640561146	107166	192.30	1.51	12	0.37	87.00	11114.00	20200	20230620	-17.18	13350	20231031	25.32	18920	-11.58	20240319	14300	16.99	20240125	20200	-17.18	20230620	13350	25.32	20231031	1.37	N	034020	5000	32028 억	116623277	N	N	6071	N	N
17	20240429	090433	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16390	180	2	1.11	3857722040	234641	9.08	16480	16530	16300	21050	11350	16210	16440.97	18.21	0	-13150	16550	16380	16080	15910	15610	16465	15995	32028	4840	5000	12310	10	1	640561146	104988	188.39	1.47	12	0.04	87.00	11114.00	20200	20230620	-18.86	13350	20231031	22.77	18920	-13.37	20240319	14300	14.62	20240125	20200	-18.86	20230620	13350	22.77	20231031	1.37	N	034020	5000	32028 억	116623277	N	N	6071	N	N
18	20240426	160430	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16210	350	2	2.21	41208916920	2561811	61.25	15950	16250	15780	20600	11110	15860	16085.35	18.05	0	146143	16746	16302	15956	15512	15166	16525	15735	32028	4740	5000	12050	10	1	640561146	103835	186.32	1.46	12	0.40	87.00	11114.00	20200	20230620	-19.75	13350	20231031	21.42	18920	-14.32	20240319	14300	13.36	20240125	20200	-19.75	20230620	13350	21.42	20231031	1.38	N	034020	5000	32028 억	115604830	N	N	6071	N	N
19	20240426	150431	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16200	340	2	2.14	37422195350	2328066	55.66	15950	16250	15780	20600	11110	15860	16074.39	18.05	0	106432	16746	16302	15956	15512	15166	16525	15735	32028	4740	5000	12050	10	1	640561146	103771	186.21	1.46	12	0.36	87.00	11114.00	20200	20230620	-19.80	13350	20231031	21.35	18920	-14.38	20240319	14300	13.29	20240125	20200	-19.80	20230620	13350	21.35	20231031	1.38	N	034020	5000	32028 억	115604830	N	N	6977	N	N
20	20240426	140429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16140	280	2	1.77	30771879250	1917132	45.84	15950	16240	15780	20600	11110	15860	16051.02	18.05	0	110870	16746	16302	15956	15512	15166	16525	15735	32028	4740	5000	12050	10	1	640561146	103387	185.52	1.45	12	0.30	87.00	11114.00	20200	20230620	-20.10	13350	20231031	20.90	18920	-14.69	20240319	14300	12.87	20240125	20200	-20.10	20230620	13350	20.90	20231031	1.38	N	034020	5000	32028 억	115604830	N	N	6977	N	N
21	20240426	130429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16070	210	2	1.32	24206649180	1511068	36.13	15950	16150	15780	20600	11110	15860	16019.59	18.05	0	23805	16746	16302	15956	15512	15166	16525	15735	32028	4740	5000	12050	10	1	640561146	102938	184.71	1.45	12	0.24	87.00	11114.00	20200	20230620	-20.45	13350	20231031	20.37	18920	-15.06	20240319	14300	12.38	20240125	20200	-20.45	20230620	13350	20.37	20231031	1.38	N	034020	5000	32028 억	115604830	N	N	6977	N	N
22	20240426	120429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16060	200	2	1.26	20834829280	1301127	31.11	15950	16150	15780	20600	11110	15860	16012.94	18.05	0	6731	16746	16302	15956	15512	15166	16525	15735	32028	4740	5000	12050	10	1	640561146	102874	184.60	1.45	12	0.20	87.00	11114.00	20200	20230620	-20.50	13350	20231031	20.30	18920	-15.12	20240319	14300	12.31	20240125	20200	-20.50	20230620	13350	20.30	20231031	1.38	N	034020	5000	32028 억	115604830	N	N	6977	N	N
23	20240426	110429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16070	210	2	1.32	16809968120	1051010	25.13	15950	16130	15780	20600	11110	15860	15994.14	18.05	0	-25793	16746	16302	15956	15512	15166	16525	15735	32028	4740	5000	12050	10	1	640561146	102938	184.71	1.45	12	0.16	87.00	11114.00	20200	20230620	-20.45	13350	20231031	20.37	18920	-15.06	20240319	14300	12.38	20240125	20200	-20.45	20230620	13350	20.37	20231031	1.38	N	034020	5000	32028 억	115604830	N	N	6977	N	N
24	20240426	100429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16100	240	2	1.51	11477760270	719271	17.20	15950	16130	15780	20600	11110	15860	15957.52	18.05	0	-37858	16746	16302	15956	15512	15166	16525	15735	32028	4740	5000	12050	10	1	640561146	103130	185.06	1.45	12	0.11	87.00	11114.00	20200	20230620	-20.30	13350	20231031	20.60	18920	-14.90	20240319	14300	12.59	20240125	20200	-20.30	20230620	13350	20.60	20231031	1.38	N	034020	5000	32028 억	115604830	N	N	6977	N	N
25	20240426	090431	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15900	40	2	0.25	1964894220	123117	2.94	15950	16030	15890	20600	11110	15860	15959.76	18.05	0	-22241	16746	16302	15956	15512	15166	16525	15735	32028	4740	5000	12050	10	1	640561146	101849	182.76	1.43	12	0.02	87.00	11114.00	20200	20230620	-21.29	13350	20231031	19.10	18920	-15.96	20240319	14300	11.19	20240125	20200	-21.29	20230620	13350	19.10	20231031	1.38	N	034020	5000	32028 억	115604830	N	N	6977	N	N
26	20240425	160425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15860	90	2	0.57	66913371860	4161488	183.66	15700	16400	15610	20500	11040	15770	16080.04	18.04	0	-110494	16083	15926	15753	15596	15423	15935	15605	32028	4730	5000	11980	10	1	640561146	101593	182.30	1.43	12	0.65	87.00	11114.00	20200	20230620	-21.49	13350	20231031	18.80	18920	-16.17	20240319	14300	10.91	20240125	20200	-21.49	20230620	13350	18.80	20231031	1.38	N	034020	5000	32028 억	115583867	N	N	6977	N	N
27	20240425	150431	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15880	110	2	0.70	64203697880	3990861	176.13	15700	16400	15610	20500	11040	15770	16087.95	18.04	0	-107437	16083	15926	15753	15596	15423	15935	15605	32028	4730	5000	11980	10	1	640561146	101721	182.53	1.43	12	0.62	87.00	11114.00	20200	20230620	-21.39	13350	20231031	18.95	18920	-16.07	20240319	14300	11.05	20240125	20200	-21.39	20230620	13350	18.95	20231031	1.38	N	034020	5000	32028 억	115583867	N	N	5636	N	N
28	20240425	140427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15990	220	2	1.40	59009430200	3664779	161.74	15700	16400	15610	20500	11040	15770	16102.08	18.04	0	-72710	16083	15926	15753	15596	15423	15935	15605	32028	4730	5000	11980	10	1	640561146	102426	183.79	1.44	12	0.57	87.00	11114.00	20200	20230620	-20.84	13350	20231031	19.78	18920	-15.49	20240319	14300	11.82	20240125	20200	-20.84	20230620	13350	19.78	20231031	1.38	N	034020	5000	32028 억	115583867	N	N	5636	N	N
29	20240425	130429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16020	250	2	1.59	54659683440	3392631	149.73	15700	16400	15610	20500	11040	15770	16111.64	18.04	0	-29293	16083	15926	15753	15596	15423	15935	15605	32028	4730	5000	11980	10	1	640561146	102618	184.14	1.44	12	0.53	87.00	11114.00	20200	20230620	-20.69	13350	20231031	20.00	18920	-15.33	20240319	14300	12.03	20240125	20200	-20.69	20230620	13350	20.00	20231031	1.38	N	034020	5000	32028 억	115583867	N	N	5636	N	N
30	20240425	120427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16060	290	2	1.84	50659928180	3143147	138.72	15700	16400	15610	20500	11040	15770	16117.96	18.04	0	9671	16083	15926	15753	15596	15423	15935	15605	32028	4730	5000	11980	10	1	640561146	102874	184.60	1.45	12	0.49	87.00	11114.00	20200	20230620	-20.50	13350	20231031	20.30	18920	-15.12	20240319	14300	12.31	20240125	20200	-20.50	20230620	13350	20.30	20231031	1.38	N	034020	5000	32028 억	115583867	N	N	5636	N	N
31	20240425	110428	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16170	400	2	2.54	45979086450	2852713	125.90	15700	16400	15610	20500	11040	15770	16118.09	18.04	0	29754	16083	15926	15753	15596	15423	15935	15605	32028	4730	5000	11980	10	1	640561146	103579	185.86	1.45	12	0.45	87.00	11114.00	20200	20230620	-19.95	13350	20231031	21.12	18920	-14.53	20240319	14300	13.08	20240125	20200	-19.95	20230620	13350	21.12	20231031	1.38	N	034020	5000	32028 억	115583867	N	N	5636	N	N
32	20240425	100427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16270	500	2	3.17	25043422690	1565473	69.09	15700	16280	15610	20500	11040	15770	15997.85	18.04	0	64130	16083	15926	15753	15596	15423	15935	15605	32028	4730	5000	11980	10	1	640561146	104219	187.01	1.46	12	0.24	87.00	11114.00	20200	20230620	-19.46	13350	20231031	21.87	18920	-14.01	20240319	14300	13.78	20240125	20200	-19.46	20230620	13350	21.87	20231031	1.38	N	034020	5000	32028 억	115583867	N	N	5636	N	N
33	20240425	090429	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15830	60	2	0.38	2489068840	157883	6.97	15700	15890	15610	20500	11040	15770	15765.17	18.04	0	-30831	16083	15926	15753	15596	15423	15935	15605	32028	4730	5000	11980	10	1	640561146	101401	181.95	1.42	12	0.02	87.00	11114.00	20200	20230620	-21.63	13350	20231031	18.58	18920	-16.33	20240319	14300	10.70	20240125	20200	-21.63	20230620	13350	18.58	20231031	1.38	N	034020	5000	32028 억	115583867	N	N	5636	N	N
34	20240424	160426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15770	230	2	1.48	35182860130	2237665	99.74	15770	15910	15580	20200	10880	15540	15722.83	17.99	0	67767	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	101016	181.26	1.42	12	0.35	87.00	11114.00	20200	20230620	-21.93	13350	20231031	18.13	18920	-16.65	20240319	14300	10.28	20240125	20200	-21.93	20230620	13350	18.13	20231031	1.38	N	034020	5000	32028 억	115253762	N	N	5636	N	N
35	20240424	150426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15760	220	2	1.42	31498845870	2003934	89.32	15770	15910	15580	20200	10880	15540	15718.51	17.99	0	9118	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	100952	181.15	1.42	12	0.31	87.00	11114.00	20200	20230620	-21.98	13350	20231031	18.05	18920	-16.70	20240319	14300	10.21	20240125	20200	-21.98	20230620	13350	18.05	20231031	1.38	N	034020	5000	32028 억	115253762	N	N	14523	N	N
36	20240424	140426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15780	240	2	1.54	26481803170	1685859	75.15	15770	15910	15580	20200	10880	15540	15708.20	17.99	0	-53270	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	101081	181.38	1.42	12	0.26	87.00	11114.00	20200	20230620	-21.88	13350	20231031	18.20	18920	-16.60	20240319	14300	10.35	20240125	20200	-21.88	20230620	13350	18.20	20231031	1.38	N	034020	5000	32028 억	115253762	N	N	14523	N	N
37	20240424	130431	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15710	170	2	1.09	23388670950	1489348	66.39	15770	15910	15580	20200	10880	15540	15703.97	17.99	0	-96842	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	100632	180.57	1.41	12	0.23	87.00	11114.00	20200	20230620	-22.23	13350	20231031	17.68	18920	-16.97	20240319	14300	9.86	20240125	20200	-22.23	20230620	13350	17.68	20231031	1.38	N	034020	5000	32028 억	115253762	N	N	14523	N	N
38	20240424	120427	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15640	100	2	0.64	19412083260	1236473	55.12	15770	15910	15580	20200	10880	15540	15699.57	17.99	0	-150804	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	100184	179.77	1.41	12	0.19	87.00	11114.00	20200	20230620	-22.57	13350	20231031	17.15	18920	-17.34	20240319	14300	9.37	20240125	20200	-22.57	20230620	13350	17.15	20231031	1.38	N	034020	5000	32028 억	115253762	N	N	14523	N	N
39	20240424	110426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15600	60	2	0.39	17323189630	1102905	49.16	15770	15910	15580	20200	10880	15540	15706.88	17.99	0	-126717	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	99928	179.31	1.40	12	0.17	87.00	11114.00	20200	20230620	-22.77	13350	20231031	16.85	18920	-17.55	20240319	14300	9.09	20240125	20200	-22.77	20230620	13350	16.85	20231031	1.38	N	034020	5000	32028 억	115253762	N	N	14523	N	N
40	20240424	100425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15680	140	2	0.90	12490531450	793459	35.37	15770	15910	15600	20200	10880	15540	15741.88	17.99	0	-77121	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	100440	180.23	1.41	12	0.12	87.00	11114.00	20200	20230620	-22.38	13350	20231031	17.45	18920	-17.12	20240319	14300	9.65	20240125	20200	-22.38	20230620	13350	17.45	20231031	1.38	N	034020	5000	32028 억	115253762	N	N	14523	N	N
41	20240424	090426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15880	340	2	2.19	3411630700	215681	9.61	15770	15910	15690	20200	10880	15540	15818.00	17.99	0	31301	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	101721	182.53	1.43	12	0.03	87.00	11114.00	20200	20230620	-21.39	13350	20231031	18.95	18920	-16.07	20240319	14300	11.05	20240125	20200	-21.39	20230620	13350	18.95	20231031	1.38	N	034020	5000	32028 억	115253762	N	N	14523	N	N
42	20240423	160417	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15540	-190	5	-1.21	34770335970	2236980	51.27	15640	15720	15430	20400	11020	15730	15543.43	18.03	52470	-166783	16343	16036	15493	15186	14643	16190	15340	32028	4670	5000	11950	10	1	640561146	99543	178.62	1.40	12	0.35	87.00	11114.00	20200	20230620	-23.07	13350	20231031	16.40	18920	-17.86	20240319	14300	8.67	20240125	20200	-23.07	20230620	13350	16.40	20231031	1.38	N	034020	5000	32028 억	115518415	N	N	14523	N	N
43	20240423	150425	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15630	-100	5	-0.64	29778698290	1916267	43.92	15640	15720	15430	20400	11020	15730	15539.95	18.03	52470	-155148	16343	16036	15493	15186	14643	16190	15340	32028	4670	5000	11950	10	1	640561146	100120	179.66	1.41	12	0.30	87.00	11114.00	20200	20230620	-22.62	13350	20231031	17.08	18920	-17.39	20240319	14300	9.30	20240125	20200	-22.62	20230620	13350	17.08	20231031	1.38	N	034020	5000	32028 억	115518415	N	N	6987	N	N
44	20240423	140426	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15500	-230	5	-1.46	24819913070	1598562	36.64	15640	15720	15430	20400	11020	15730	15526.40	18.03	52470	-105194	16343	16036	15493	15186	14643	16190	15340	32028	4670	5000	11950	10	1	640561146	99287	178.16	1.39	12	0.25	87.00	11114.00	20200	20230620	-23.27	13350	20231031	16.10	18920	-18.08	20240319	14300	8.39	20240125	20200	-23.27	20230620	13350	16.10	20231031	1.38	N	034020	5000	32028 억	115518415	N	N	6987	N	N
45	20240423	130423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15510	-220	5	-1.40	21849908190	1406417	32.23	15640	15720	15430	20400	11020	15730	15535.87	18.03	52470	-99510	16343	16036	15493	15186	14643	16190	15340	32028	4670	5000	11950	10	1	640561146	99351	178.28	1.40	12	0.22	87.00	11114.00	20200	20230620	-23.22	13350	20231031	16.18	18920	-18.02	20240319	14300	8.46	20240125	20200	-23.22	20230620	13350	16.18	20231031	1.38	N	034020	5000	32028 억	115518415	N	N	6987	N	N
46	20240423	120424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15470	-260	5	-1.65	19924438730	1281946	29.38	15640	15720	15430	20400	11020	15730	15542.34	18.03	52470	-96480	16343	16036	15493	15186	14643	16190	15340	32028	4670	5000	11950	10	1	640561146	99095	177.82	1.39	12	0.20	87.00	11114.00	20200	20230620	-23.42	13350	20231031	15.88	18920	-18.23	20240319	14300	8.18	20240125	20200	-23.42	20230620	13350	15.88	20231031	1.38	N	034020	5000	32028 억	115518415	N	N	6987	N	N
47	20240423	110423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15450	-280	5	-1.78	17713336130	1139200	26.11	15640	15720	15430	20400	11020	15730	15548.92	18.03	52470	-78890	16343	16036	15493	15186	14643	16190	15340	32028	4670	5000	11950	10	1	640561146	98967	177.59	1.39	12	0.18	87.00	11114.00	20200	20230620	-23.51	13350	20231031	15.73	18920	-18.34	20240319	14300	8.04	20240125	20200	-23.51	20230620	13350	15.73	20231031	1.38	N	034020	5000	32028 억	115518415	N	N	6987	N	N
48	20240423	100424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15560	-170	5	-1.08	12194211860	783409	17.96	15640	15720	15480	20400	11020	15730	15565.57	18.03	52470	-21962	16343	16036	15493	15186	14643	16190	15340	32028	4670	5000	11950	10	1	640561146	99671	178.85	1.40	12	0.12	87.00	11114.00	20200	20230620	-22.97	13350	20231031	16.55	18920	-17.76	20240319	14300	8.81	20240125	20200	-22.97	20230620	13350	16.55	20231031	1.38	N	034020	5000	32028 억	115518415	N	N	6987	N	N
49	20240423	090424	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15520	-210	5	-1.34	2789799310	179048	4.10	15640	15720	15500	20400	11020	15730	15581.28	18.03	52470	-22188	16343	16036	15493	15186	14643	16190	15340	32028	4670	5000	11950	10	1	640561146	99415	178.39	1.40	12	0.03	87.00	11114.00	20200	20230620	-23.17	13350	20231031	16.25	18920	-17.97	20240319	14300	8.53	20240125	20200	-23.17	20230620	13350	16.25	20231031	1.38	N	034020	5000	32028 억	115518415	N	N	6987	N	N
50	20240422	160423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15730	1040	2	7.08	66717277180	4334491	164.29	14950	15800	14950	19090	10290	14690	15391.62	17.90	0	58381	15043	14866	14613	14436	14183	14740	14310	32028	4400	5000	11160	10	1	640561146	100760	180.80	1.42	12	0.68	87.00	11114.00	20200	20230620	-22.13	13350	20231031	17.83	18920	-16.86	20240319	14300	10.00	20240125	20200	-22.13	20230620	13350	17.83	20231031	1.39	N	034020	5000	32028 억	114689111	N	N	6987	N	N
51	20240422	150422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15760	1070	2	7.28	62581409680	4071585	154.33	14950	15800	14950	19090	10290	14690	15370.34	17.90	0	60123	15043	14866	14613	14436	14183	14740	14310	32028	4400	5000	11160	10	1	640561146	100952	181.15	1.42	12	0.64	87.00	11114.00	20200	20230620	-21.98	13350	20231031	18.05	18920	-16.70	20240319	14300	10.21	20240125	20200	-21.98	20230620	13350	18.05	20231031	1.39	N	034020	5000	32028 억	114689111	N	N	7027	N	N
52	20240422	140423	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15550	860	2	5.85	42473422520	2789493	105.73	14950	15590	14950	19090	10290	14690	15226.28	17.90	0	87948	15043	14866	14613	14436	14183	14740	14310	32028	4400	5000	11160	10	1	640561146	99607	178.74	1.40	12	0.44	87.00	11114.00	20200	20230620	-23.02	13350	20231031	16.48	18920	-17.81	20240319	14300	8.74	20240125	20200	-23.02	20230620	13350	16.48	20231031	1.39	N	034020	5000	32028 억	114689111	N	N	7027	N	N
53	20240422	130421	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15290	600	2	4.08	30354271660	2004355	75.97	14950	15320	14950	19090	10290	14690	15144.24	17.90	0	90546	15043	14866	14613	14436	14183	14740	14310	32028	4400	5000	11160	10	1	640561146	97942	175.75	1.38	12	0.31	87.00	11114.00	20200	20230620	-24.31	13350	20231031	14.53	18920	-19.19	20240319	14300	6.92	20240125	20200	-24.31	20230620	13350	14.53	20231031	1.39	N	034020	5000	32028 억	114689111	N	N	7027	N	N
54	20240422	120421	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15210	520	2	3.54	25478695640	1685113	63.87	14950	15270	14950	19090	10290	14690	15119.96	17.90	0	97394	15043	14866	14613	14436	14183	14740	14310	32028	4400	5000	11160	10	1	640561146	97429	174.83	1.37	12	0.26	87.00	11114.00	20200	20230620	-24.70	13350	20231031	13.93	18920	-19.61	20240319	14300	6.36	20240125	20200	-24.70	20230620	13350	13.93	20231031	1.39	N	034020	5000	32028 억	114689111	N	N	7027	N	N
55	20240422	110422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15190	500	2	3.40	19564127250	1296202	49.13	14950	15220	14950	19090	10290	14690	15093.53	17.90	0	67685	15043	14866	14613	14436	14183	14740	14310	32028	4400	5000	11160	10	1	640561146	97301	174.60	1.37	12	0.20	87.00	11114.00	20200	20230620	-24.80	13350	20231031	13.78	18920	-19.71	20240319	14300	6.22	20240125	20200	-24.80	20230620	13350	13.78	20231031	1.39	N	034020	5000	32028 억	114689111	N	N	7027	N	N
56	20240422	100422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15050	360	2	2.45	12756020730	846361	32.08	14950	15160	14950	19090	10290	14690	15071.76	17.90	0	19063	15043	14866	14613	14436	14183	14740	14310	32028	4400	5000	11160	10	1	640561146	96404	172.99	1.35	12	0.13	87.00	11114.00	20200	20230620	-25.50	13350	20231031	12.73	18920	-20.45	20240319	14300	5.24	20240125	20200	-25.50	20230620	13350	12.73	20231031	1.39	N	034020	5000	32028 억	114689111	N	N	7027	N	N
57	20240422	090422	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15020	330	2	2.25	3699563490	245441	9.30	14950	15140	14950	19090	10290	14690	15073.65	17.90	0	16618	15043	14866	14613	14436	14183	14740	14310	32028	4400	5000	11160	10	1	640561146	96212	172.64	1.35	12	0.04	87.00	11114.00	20200	20230620	-25.64	13350	20231031	12.51	18920	-20.61	20240319	14300	5.03	20240125	20200	-25.64	20230620	13350	12.51	20231031	1.39	N	034020	5000	32028 억	114689111	N	N	7027	N	N
58	20240419	160405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14690	-210	5	-1.41	38255644140	2626285	90.53	14750	14790	14360	19370	10430	14900	14565.32	17.82	0	-280879	15313	15106	14753	14546	14193	15210	14650	32028	4470	5000	11320	10	1	640561146	94098	168.85	1.32	12	0.41	87.00	11114.00	20200	20230620	-27.28	13350	20231031	10.04	18920	-22.36	20240319	14300	2.73	20240125	20200	-27.28	20230620	13350	10.04	20231031	1.44	N	034020	5000	32028 억	114135243	N	N	7027	N	N
59	20240419	150408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14680	-220	5	-1.48	34876792320	2396317	82.60	14750	14790	14360	19370	10430	14900	14554.10	17.82	0	-293053	15313	15106	14753	14546	14193	15210	14650	32028	4470	5000	11320	10	1	640561146	94034	168.74	1.32	12	0.37	87.00	11114.00	20200	20230620	-27.33	13350	20231031	9.96	18920	-22.41	20240319	14300	2.66	20240125	20200	-27.33	20230620	13350	9.96	20231031	1.44	N	034020	5000	32028 억	114135243	N	N	63642	N	N
60	20240419	140404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14660	-240	5	-1.61	30490222340	2097216	72.29	14750	14790	14360	19370	10430	14900	14538.15	17.82	0	-319051	15313	15106	14753	14546	14193	15210	14650	32028	4470	5000	11320	10	1	640561146	93906	168.51	1.32	12	0.33	87.00	11114.00	20200	20230620	-27.43	13350	20231031	9.81	18920	-22.52	20240319	14300	2.52	20240125	20200	-27.43	20230620	13350	9.81	20231031	1.44	N	034020	5000	32028 억	114135243	N	N	63642	N	N
61	20240419	130406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14550	-350	5	-2.35	27736303060	1908312	65.78	14750	14790	14360	19370	10430	14900	14534.17	17.82	0	-337730	15313	15106	14753	14546	14193	15210	14650	32028	4470	5000	11320	10	1	640561146	93202	167.24	1.31	12	0.30	87.00	11114.00	20200	20230620	-27.97	13350	20231031	8.99	18920	-23.10	20240319	14300	1.75	20240125	20200	-27.97	20230620	13350	8.99	20231031	1.44	N	034020	5000	32028 억	114135243	N	N	63642	N	N
62	20240419	120404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14400	-500	5	-3.36	23650191670	1625495	56.03	14750	14790	14360	19370	10430	14900	14549.19	17.82	0	-302567	15313	15106	14753	14546	14193	15210	14650	32028	4470	5000	11320	10	1	640561146	92241	165.52	1.30	12	0.25	87.00	11114.00	20200	20230620	-28.71	13350	20231031	7.87	18920	-23.89	20240319	14300	0.70	20240125	20200	-28.71	20230620	13350	7.87	20231031	1.44	N	034020	5000	32028 억	114135243	N	N	63642	N	N
63	20240419	110407	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14410	-490	5	-3.29	19256450850	1320244	45.51	14750	14790	14410	19370	10430	14900	14585.15	17.82	0	-274354	15313	15106	14753	14546	14193	15210	14650	32028	4470	5000	11320	10	1	640561146	92305	165.63	1.30	12	0.21	87.00	11114.00	20200	20230620	-28.66	13350	20231031	7.94	18920	-23.84	20240319	14300	0.77	20240125	20200	-28.66	20230620	13350	7.94	20231031	1.44	N	034020	5000	32028 억	114135243	N	N	63642	N	N
64	20240419	100407	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14670	-230	5	-1.54	10229073850	699230	24.10	14750	14750	14540	19370	10430	14900	14628.44	17.82	0	-80910	15313	15106	14753	14546	14193	15210	14650	32028	4470	5000	11320	10	1	640561146	93970	168.62	1.32	12	0.11	87.00	11114.00	20200	20230620	-27.38	13350	20231031	9.89	18920	-22.46	20240319	14300	2.59	20240125	20200	-27.38	20230620	13350	9.89	20231031	1.44	N	034020	5000	32028 억	114135243	N	N	63642	N	N
65	20240419	090403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14680	-220	5	-1.48	1296809150	88192	3.04	14750	14750	14640	19370	10430	14900	14700.80	17.82	0	-28822	15313	15106	14753	14546	14193	15210	14650	32028	4470	5000	11320	10	1	640561146	94034	168.74	1.32	12	0.01	87.00	11114.00	20200	20230620	-27.33	13350	20231031	9.96	18920	-22.41	20240319	14300	2.66	20240125	20200	-27.33	20230620	13350	9.96	20231031	1.44	N	034020	5000	32028 억	114135243	N	N	63642	N	N
66	20240418	160403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14900	580	2	4.05	42780252100	2890312	106.36	14400	14960	14400	18610	10030	14320	14801.79	17.78	0	150216	14960	14640	14480	14160	14000	14560	14080	32028	4290	5000	10880	10	1	640561146	95444	171.26	1.34	12	0.45	87.00	11114.00	20200	20230620	-26.24	13350	20231031	11.61	18920	-21.25	20240319	14300	4.20	20240125	20200	-26.24	20230620	13350	11.61	20231031	1.46	N	034020	5000	32028 억	113866784	N	N	63642	N	N
67	20240418	150404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14930	610	2	4.26	38556534810	2607227	95.94	14400	14950	14400	18610	10030	14320	14789.07	17.78	0	190984	14960	14640	14480	14160	14000	14560	14080	32028	4290	5000	10880	10	1	640561146	95636	171.61	1.34	12	0.41	87.00	11114.00	20200	20230620	-26.09	13350	20231031	11.84	18920	-21.09	20240319	14300	4.41	20240125	20200	-26.09	20230620	13350	11.84	20231031	1.46	N	034020	5000	32028 억	113866784	N	N	303	N	N
68	20240418	140405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14820	500	2	3.49	31812165780	2153459	79.24	14400	14940	14400	18610	10030	14320	14773.46	17.78	0	163532	14960	14640	14480	14160	14000	14560	14080	32028	4290	5000	10880	10	1	640561146	94931	170.34	1.33	12	0.34	87.00	11114.00	20200	20230620	-26.63	13350	20231031	11.01	18920	-21.67	20240319	14300	3.64	20240125	20200	-26.63	20230620	13350	11.01	20231031	1.46	N	034020	5000	32028 억	113866784	N	N	303	N	N
69	20240418	130404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14890	570	2	3.98	28118106270	1904522	70.08	14400	14940	14400	18610	10030	14320	14764.83	17.78	0	145615	14960	14640	14480	14160	14000	14560	14080	32028	4290	5000	10880	10	1	640561146	95380	171.15	1.34	12	0.30	87.00	11114.00	20200	20230620	-26.29	13350	20231031	11.54	18920	-21.30	20240319	14300	4.13	20240125	20200	-26.29	20230620	13350	11.54	20231031	1.46	N	034020	5000	32028 억	113866784	N	N	303	N	N
70	20240418	120404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14910	590	2	4.12	23269364610	1577833	58.06	14400	14920	14400	18610	10030	14320	14748.79	17.78	0	151954	14960	14640	14480	14160	14000	14560	14080	32028	4290	5000	10880	10	1	640561146	95508	171.38	1.34	12	0.25	87.00	11114.00	20200	20230620	-26.19	13350	20231031	11.69	18920	-21.19	20240319	14300	4.27	20240125	20200	-26.19	20230620	13350	11.69	20231031	1.46	N	034020	5000	32028 억	113866784	N	N	303	N	N
71	20240418	110404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14770	450	2	3.14	16783459900	1141647	42.01	14400	14850	14400	18610	10030	14320	14702.47	17.78	0	107558	14960	14640	14480	14160	14000	14560	14080	32028	4290	5000	10880	10	1	640561146	94611	169.77	1.33	12	0.18	87.00	11114.00	20200	20230620	-26.88	13350	20231031	10.64	18920	-21.93	20240319	14300	3.29	20240125	20200	-26.88	20230620	13350	10.64	20231031	1.46	N	034020	5000	32028 억	113866784	N	N	303	N	N
72	20240418	100405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14790	470	2	3.28	12369895990	843509	31.04	14400	14850	14400	18610	10030	14320	14666.50	17.78	0	118015	14960	14640	14480	14160	14000	14560	14080	32028	4290	5000	10880	10	1	640561146	94739	170.00	1.33	12	0.13	87.00	11114.00	20200	20230620	-26.78	13350	20231031	10.79	18920	-21.83	20240319	14300	3.43	20240125	20200	-26.78	20230620	13350	10.79	20231031	1.46	N	034020	5000	32028 억	113866784	N	N	303	N	N
73	20240418	090404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14500	180	2	1.26	1486192070	102788	3.78	14400	14550	14400	18610	10030	14320	14464.60	17.78	0	32763	14960	14640	14480	14160	14000	14560	14080	32028	4290	5000	10880	10	1	640561146	92881	166.67	1.30	12	0.02	87.00	11114.00	20200	20230620	-28.22	13350	20231031	8.61	18920	-23.36	20240319	14300	1.40	20240125	20200	-28.22	20230620	13350	8.61	20231031	1.46	N	034020	5000	32028 억	113866784	N	N	303	N	N
74	20240417	160359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14320	-280	5	-1.92	38942880680	2679182	73.25	14630	14800	14320	18980	10220	14600	14536.05	17.80	0	-259824	15253	14926	14733	14406	14213	14830	14310	32028	4380	5000	11090	10	1	640561146	91728	164.60	1.29	12	0.42	87.00	11114.00	20200	20230620	-29.11	13350	20231031	7.27	18920	-24.31	20240319	14300	0.14	20240125	20200	-29.11	20230620	13350	7.27	20231031	1.46	N	034020	5000	32028 억	113990399	N	N	303	N	N
75	20240417	150407	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14410	-190	5	-1.30	30746356350	2107915	57.63	14630	14800	14410	18980	10220	14600	14586.12	17.80	0	-328314	15253	14926	14733	14406	14213	14830	14310	32028	4380	5000	11090	10	1	640561146	92305	165.63	1.30	12	0.33	87.00	11114.00	20200	20230620	-28.66	13350	20231031	7.94	18920	-23.84	20240319	14300	0.77	20240125	20200	-28.66	20230620	13350	7.94	20231031	1.46	N	034020	5000	32028 억	113990399	N	N	1440	N	N
76	20240417	140403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14520	-80	5	-0.55	24204562740	1655545	45.26	14630	14800	14450	18980	10220	14600	14620.34	17.80	0	-322447	15253	14926	14733	14406	14213	14830	14310	32028	4380	5000	11090	10	1	640561146	93009	166.90	1.31	12	0.26	87.00	11114.00	20200	20230620	-28.12	13350	20231031	8.76	18920	-23.26	20240319	14300	1.54	20240125	20200	-28.12	20230620	13350	8.76	20231031	1.46	N	034020	5000	32028 억	113990399	N	N	1440	N	N
77	20240417	130405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14460	-140	5	-0.96	20825757270	1422511	38.89	14630	14800	14450	18980	10220	14600	14640.24	17.80	0	-277856	15253	14926	14733	14406	14213	14830	14310	32028	4380	5000	11090	10	1	640561146	92625	166.21	1.30	12	0.22	87.00	11114.00	20200	20230620	-28.42	13350	20231031	8.31	18920	-23.57	20240319	14300	1.12	20240125	20200	-28.42	20230620	13350	8.31	20231031	1.46	N	034020	5000	32028 억	113990399	N	N	1440	N	N
78	20240417	120405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14640	40	2	0.27	14816520220	1009407	27.60	14630	14800	14600	18980	10220	14600	14678.71	17.80	0	-163021	15253	14926	14733	14406	14213	14830	14310	32028	4380	5000	11090	10	1	640561146	93778	168.28	1.32	12	0.16	87.00	11114.00	20200	20230620	-27.52	13350	20231031	9.66	18920	-22.62	20240319	14300	2.38	20240125	20200	-27.52	20230620	13350	9.66	20231031	1.46	N	034020	5000	32028 억	113990399	N	N	1440	N	N
79	20240417	110408	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14660	60	2	0.41	12099622410	823721	22.52	14630	14800	14610	18980	10220	14600	14689.35	17.80	0	-100994	15253	14926	14733	14406	14213	14830	14310	32028	4380	5000	11090	10	1	640561146	93906	168.51	1.32	12	0.13	87.00	11114.00	20200	20230620	-27.43	13350	20231031	9.81	18920	-22.52	20240319	14300	2.52	20240125	20200	-27.43	20230620	13350	9.81	20231031	1.46	N	034020	5000	32028 억	113990399	N	N	1440	N	N
80	20240417	100402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14790	190	2	1.30	7990341990	543782	14.87	14630	14800	14620	18980	10220	14600	14694.62	17.80	0	-35060	15253	14926	14733	14406	14213	14830	14310	32028	4380	5000	11090	10	1	640561146	94739	170.00	1.33	12	0.08	87.00	11114.00	20200	20230620	-26.78	13350	20231031	10.79	18920	-21.83	20240319	14300	3.43	20240125	20200	-26.78	20230620	13350	10.79	20231031	1.46	N	034020	5000	32028 억	113990399	N	N	1440	N	N
81	20240417	090402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14720	120	2	0.82	1298067510	88344	2.42	14630	14780	14630	18980	10220	14600	14697.11	17.80	0	9434	15253	14926	14733	14406	14213	14830	14310	32028	4380	5000	11090	10	1	640561146	94291	169.20	1.32	12	0.01	87.00	11114.00	20200	20230620	-27.13	13350	20231031	10.26	18920	-22.20	20240319	14300	2.94	20240125	20200	-27.13	20230620	13350	10.26	20231031	1.46	N	034020	5000	32028 억	113990399	N	N	1440	N	N
82	20240416	160406	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14600	-520	5	-3.44	53268036430	3622496	174.02	15000	15060	14540	19650	10590	15120	14704.93	17.76	0	-190175	15546	15332	15166	14952	14786	15250	14870	32028	4530	5000	11490	10	1	640561146	93522	167.82	1.31	12	0.57	87.00	11114.00	20200	20230620	-27.72	13350	20231031	9.36	18920	-22.83	20240319	14300	2.10	20240125	20200	-27.72	20230620	13350	9.36	20231031	1.48	N	034020	5000	32028 억	113737497	N	N	1440	N	N
83	20240416	150402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14650	-470	5	-3.11	48980012980	3329165	159.93	15000	15060	14540	19650	10590	15120	14712.38	17.76	0	-172933	15546	15332	15166	14952	14786	15250	14870	32028	4530	5000	11490	10	1	640561146	93842	168.39	1.32	12	0.52	87.00	11114.00	20200	20230620	-27.48	13350	20231031	9.74	18920	-22.57	20240319	14300	2.45	20240125	20200	-27.48	20230620	13350	9.74	20231031	1.48	N	034020	5000	32028 억	113737497	N	N	5400	N	N
84	20240416	140402	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14650	-470	5	-3.11	44142086290	2998663	144.05	15000	15060	14540	19650	10590	15120	14720.57	17.76	0	-197778	15546	15332	15166	14952	14786	15250	14870	32028	4530	5000	11490	10	1	640561146	93842	168.39	1.32	12	0.47	87.00	11114.00	20200	20230620	-27.48	13350	20231031	9.74	18920	-22.57	20240319	14300	2.45	20240125	20200	-27.48	20230620	13350	9.74	20231031	1.48	N	034020	5000	32028 억	113737497	N	N	5400	N	N
85	20240416	130404	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14560	-560	5	-3.70	39034033390	2649727	127.29	15000	15060	14540	19650	10590	15120	14731.32	17.76	0	-210428	15546	15332	15166	14952	14786	15250	14870	32028	4530	5000	11490	10	1	640561146	93266	167.36	1.31	12	0.41	87.00	11114.00	20200	20230620	-27.92	13350	20231031	9.06	18920	-23.04	20240319	14300	1.82	20240125	20200	-27.92	20230620	13350	9.06	20231031	1.48	N	034020	5000	32028 억	113737497	N	N	5400	N	N
86	20240416	120405	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14590	-530	5	-3.51	34443819210	2334545	112.15	15000	15060	14570	19650	10590	15120	14753.95	17.76	0	-180736	15546	15332	15166	14952	14786	15250	14870	32028	4530	5000	11490	10	1	640561146	93458	167.70	1.31	12	0.36	87.00	11114.00	20200	20230620	-27.77	13350	20231031	9.29	18920	-22.89	20240319	14300	2.03	20240125	20200	-27.77	20230620	13350	9.29	20231031	1.48	N	034020	5000	32028 억	113737497	N	N	5400	N	N
87	20240416	110403	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14620	-500	5	-3.31	29603645350	2002959	96.22	15000	15060	14600	19650	10590	15120	14779.93	17.76	0	-171369	15546	15332	15166	14952	14786	15250	14870	32028	4530	5000	11490	10	1	640561146	93650	168.05	1.32	12	0.31	87.00	11114.00	20200	20230620	-27.62	13350	20231031	9.51	18920	-22.73	20240319	14300	2.24	20240125	20200	-27.62	20230620	13350	9.51	20231031	1.48	N	034020	5000	32028 억	113737497	N	N	5400	N	N
88	20240416	100358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	14770	-350	5	-2.31	17970677780	1210806	58.16	15000	15060	14700	19650	10590	15120	14841.87	17.76	0	-115809	15546	15332	15166	14952	14786	15250	14870	32028	4530	5000	11490	10	1	640561146	94611	169.77	1.33	12	0.19	87.00	11114.00	20200	20230620	-26.88	13350	20231031	10.64	18920	-21.93	20240319	14300	3.29	20240125	20200	-26.88	20230620	13350	10.64	20231031	1.48	N	034020	5000	32028 억	113737497	N	N	5400	N	N
89	20240416	090358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15040	-80	5	-0.53	2334447520	155726	7.48	15000	15060	14950	19650	10590	15120	14990.59	17.76	0	-1588	15546	15332	15166	14952	14786	15250	14870	32028	4530	5000	11490	10	1	640561146	96340	172.87	1.35	12	0.02	87.00	11114.00	20200	20230620	-25.54	13350	20231031	12.66	18920	-20.51	20240319	14300	5.17	20240125	20200	-25.54	20230620	13350	12.66	20231031	1.48	N	034020	5000	32028 억	113737497	N	N	5400	N	N
90	20240415	160358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15120	-190	5	-1.24	31238661330	2059686	61.74	15160	15380	15000	19900	10720	15310	15166.71	17.76	-14010	-23475	15650	15480	15210	15040	14770	15565	15125	32028	4590	5000	11630	10	1	640561146	96853	173.79	1.36	12	0.32	87.00	11114.00	20200	20230620	-25.15	13350	20231031	13.26	18920	-20.08	20240319	14300	5.73	20240125	20200	-25.15	20230620	13350	13.26	20231031	1.43	N	034020	5000	32028 억	113764192	N	N	5400	N	N
91	20240415	150401	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15120	-190	5	-1.24	28225318540	1860216	55.77	15160	15380	15000	19900	10720	15310	15173.02	17.76	-14010	-58886	15650	15480	15210	15040	14770	15565	15125	32028	4590	5000	11630	10	1	640561146	96853	173.79	1.36	12	0.29	87.00	11114.00	20200	20230620	-25.15	13350	20231031	13.26	18920	-20.08	20240319	14300	5.73	20240125	20200	-25.15	20230620	13350	13.26	20231031	1.43	N	034020	5000	32028 억	113764192	N	N	7527	N	N
92	20240415	140356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15170	-140	5	-0.91	23199397180	1528549	45.82	15160	15380	15000	19900	10720	15310	15177.26	17.76	-14010	-460	15650	15480	15210	15040	14770	15565	15125	32028	4590	5000	11630	10	1	640561146	97173	174.37	1.36	12	0.24	87.00	11114.00	20200	20230620	-24.90	13350	20231031	13.63	18920	-19.82	20240319	14300	6.08	20240125	20200	-24.90	20230620	13350	13.63	20231031	1.43	N	034020	5000	32028 억	113764192	N	N	7527	N	N
93	20240415	130355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15320	10	2	0.07	19605664200	1292590	38.75	15160	15380	15000	19900	10720	15310	15167.56	17.76	-14010	32262	15650	15480	15210	15040	14770	15565	15125	32028	4590	5000	11630	10	1	640561146	98134	176.09	1.38	12	0.20	87.00	11114.00	20200	20230620	-24.16	13350	20231031	14.76	18920	-19.03	20240319	14300	7.13	20240125	20200	-24.16	20230620	13350	14.76	20231031	1.43	N	034020	5000	32028 억	113764192	N	N	7527	N	N
94	20240415	120359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15270	-40	5	-0.26	16077969590	1062353	31.85	15160	15280	15000	19900	10720	15310	15134.04	17.76	-14010	87371	15650	15480	15210	15040	14770	15565	15125	32028	4590	5000	11630	10	1	640561146	97814	175.52	1.37	12	0.17	87.00	11114.00	20200	20230620	-24.41	13350	20231031	14.38	18920	-19.29	20240319	14300	6.78	20240125	20200	-24.41	20230620	13350	14.38	20231031	1.43	N	034020	5000	32028 억	113764192	N	N	7527	N	N
95	20240415	110359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15240	-70	5	-0.46	13548570650	896226	26.87	15160	15240	15000	19900	10720	15310	15117.02	17.76	-14010	99286	15650	15480	15210	15040	14770	15565	15125	32028	4590	5000	11630	10	1	640561146	97622	175.17	1.37	12	0.14	87.00	11114.00	20200	20230620	-24.55	13350	20231031	14.16	18920	-19.45	20240319	14300	6.57	20240125	20200	-24.55	20230620	13350	14.16	20231031	1.43	N	034020	5000	32028 억	113764192	N	N	7527	N	N
96	20240415	100359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15170	-140	5	-0.91	10680641890	707290	21.20	15160	15200	15000	19900	10720	15310	15100.33	17.76	-14010	100348	15650	15480	15210	15040	14770	15565	15125	32028	4590	5000	11630	10	1	640561146	97173	174.37	1.36	12	0.11	87.00	11114.00	20200	20230620	-24.90	13350	20231031	13.63	18920	-19.82	20240319	14300	6.08	20240125	20200	-24.90	20230620	13350	13.63	20231031	1.43	N	034020	5000	32028 억	113764192	N	N	7527	N	N
97	20240415	090400	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15060	-250	5	-1.63	2422778860	160534	4.81	15160	15170	15000	19900	10720	15310	15089.83	17.76	-14010	43860	15650	15480	15210	15040	14770	15565	15125	32028	4590	5000	11630	10	1	640561146	96469	173.10	1.36	12	0.03	87.00	11114.00	20200	20230620	-25.45	13350	20231031	12.81	18920	-20.40	20240319	14300	5.31	20240125	20200	-25.45	20230620	13350	12.81	20231031	1.43	N	034020	5000	32028 억	113764192	N	N	7527	N	N
98	20240412	160358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15310	190	2	1.26	50418890950	3312557	36.30	15060	15380	14940	19650	10590	15120	15220.63	17.70	0	208225	16186	15652	15326	14792	14466	15490	14630	32028	4530	5000	11490	10	1	640561146	98070	175.98	1.38	12	0.52	87.00	11114.00	20200	20230620	-24.21	13350	20231031	14.68	18920	-19.08	20240319	14300	7.06	20240125	20200	-24.21	20230620	13350	14.68	20231031	1.44	N	034020	5000	32028 억	113409440	N	N	7527	N	N
99	20240412	150357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15290	170	2	1.12	45993058830	3023337	33.13	15060	15380	14940	19650	10590	15120	15212.89	17.70	0	117446	16186	15652	15326	14792	14466	15490	14630	32028	4530	5000	11490	10	1	640561146	97942	175.75	1.38	12	0.47	87.00	11114.00	20200	20230620	-24.31	13350	20231031	14.53	18920	-19.19	20240319	14300	6.92	20240125	20200	-24.31	20230620	13350	14.53	20231031	1.44	N	034020	5000	32028 억	113409440	N	N	6520	N	N
100	20240412	140357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15260	140	2	0.93	41091582100	2702439	29.61	15060	15380	14940	19650	10590	15120	15205.58	17.70	0	91104	16186	15652	15326	14792	14466	15490	14630	32028	4530	5000	11490	10	1	640561146	97750	175.40	1.37	12	0.42	87.00	11114.00	20200	20230620	-24.46	13350	20231031	14.31	18920	-19.34	20240319	14300	6.71	20240125	20200	-24.46	20230620	13350	14.31	20231031	1.44	N	034020	5000	32028 억	113409440	N	N	6520	N	N
101	20240412	130355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15220	100	2	0.66	38386094120	2524855	27.67	15060	15380	14940	19650	10590	15120	15203.51	17.70	0	84968	16186	15652	15326	14792	14466	15490	14630	32028	4530	5000	11490	10	1	640561146	97493	174.94	1.37	12	0.39	87.00	11114.00	20200	20230620	-24.65	13350	20231031	14.01	18920	-19.56	20240319	14300	6.43	20240125	20200	-24.65	20230620	13350	14.01	20231031	1.44	N	034020	5000	32028 억	113409440	N	N	6520	N	N
102	20240412	120357	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15260	140	2	0.93	35284028530	2321517	25.44	15060	15380	14940	19650	10590	15120	15198.92	17.70	0	102588	16186	15652	15326	14792	14466	15490	14630	32028	4530	5000	11490	10	1	640561146	97750	175.40	1.37	12	0.36	87.00	11114.00	20200	20230620	-24.46	13350	20231031	14.31	18920	-19.34	20240319	14300	6.71	20240125	20200	-24.46	20230620	13350	14.31	20231031	1.44	N	034020	5000	32028 억	113409440	N	N	6520	N	N
103	20240412	110354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15270	150	2	0.99	31301397410	2061402	22.59	15060	15380	14940	19650	10590	15120	15184.73	17.70	0	103930	16186	15652	15326	14792	14466	15490	14630	32028	4530	5000	11490	10	1	640561146	97814	175.52	1.37	12	0.32	87.00	11114.00	20200	20230620	-24.41	13350	20231031	14.38	18920	-19.29	20240319	14300	6.78	20240125	20200	-24.41	20230620	13350	14.38	20231031	1.44	N	034020	5000	32028 억	113409440	N	N	6520	N	N
104	20240412	100356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15330	210	2	1.39	24181448370	1596407	17.49	15060	15340	14940	19650	10590	15120	15147.54	17.70	0	32975	16186	15652	15326	14792	14466	15490	14630	32028	4530	5000	11490	10	1	640561146	98198	176.21	1.38	12	0.25	87.00	11114.00	20200	20230620	-24.11	13350	20231031	14.83	18920	-18.97	20240319	14300	7.20	20240125	20200	-24.11	20230620	13350	14.83	20231031	1.44	N	034020	5000	32028 억	113409440	N	N	6520	N	N
105	20240412	090355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15070	-50	5	-0.33	3250854820	215353	2.36	15060	15190	15050	19650	10590	15120	15094.68	17.70	0	-5186	16186	15652	15326	14792	14466	15490	14630	32028	4530	5000	11490	10	1	640561146	96533	173.22	1.36	12	0.03	87.00	11114.00	20200	20230620	-25.40	13350	20231031	12.88	18920	-20.35	20240319	14300	5.38	20240125	20200	-25.40	20230620	13350	12.88	20231031	1.44	N	034020	5000	32028 억	113409440	N	N	6520	N	N
106	20240411	160352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15120	-1130	5	-6.95	138562189570	9061633	393.79	15860	15860	15000	21100	11380	16250	15291.39	17.77	0	-1178657	16810	16530	16370	16090	15930	16450	16010	32028	4850	5000	12350	10	1	640561146	96853	173.79	1.36	12	1.41	87.00	11114.00	20200	20230620	-25.15	13350	20231031	13.26	18920	-20.08	20240319	14300	5.73	20240125	20200	-25.15	20230620	13350	13.26	20231031	1.44	N	034020	5000	32028 억	113820225	N	N	6520	N	N
107	20240411	150359	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15190	-1060	5	-6.52	129744374740	8478943	368.47	15860	15860	15000	21100	11380	16250	15301.90	17.77	0	-1229947	16810	16530	16370	16090	15930	16450	16010	32028	4850	5000	12350	10	1	640561146	97301	174.60	1.37	12	1.32	87.00	11114.00	20200	20230620	-24.80	13350	20231031	13.78	18920	-19.71	20240319	14300	6.22	20240125	20200	-24.80	20230620	13350	13.78	20231031	1.44	N	034020	5000	32028 억	113820225	N	N	5957	N	N
108	20240411	140358	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15190	-1060	5	-6.52	119085003940	7775650	337.91	15860	15860	15000	21100	11380	16250	15315.07	17.77	0	-1254830	16810	16530	16370	16090	15930	16450	16010	32028	4850	5000	12350	10	1	640561146	97301	174.60	1.37	12	1.21	87.00	11114.00	20200	20230620	-24.80	13350	20231031	13.78	18920	-19.71	20240319	14300	6.22	20240125	20200	-24.80	20230620	13350	13.78	20231031	1.44	N	034020	5000	32028 억	113820225	N	N	5957	N	N
109	20240411	130350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15130	-1120	5	-6.89	108338125820	7065449	307.05	15860	15860	15000	21100	11380	16250	15333.45	17.77	0	-1235628	16810	16530	16370	16090	15930	16450	16010	32028	4850	5000	12350	10	1	640561146	96917	173.91	1.36	12	1.10	87.00	11114.00	20200	20230620	-25.10	13350	20231031	13.33	18920	-20.03	20240319	14300	5.80	20240125	20200	-25.10	20230620	13350	13.33	20231031	1.44	N	034020	5000	32028 억	113820225	N	N	5957	N	N
110	20240411	120355	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15150	-1100	5	-6.77	96908339390	6308764	274.16	15860	15860	15000	21100	11380	16250	15360.84	17.77	0	-1137523	16810	16530	16370	16090	15930	16450	16010	32028	4850	5000	12350	10	1	640561146	97045	174.14	1.36	12	0.98	87.00	11114.00	20200	20230620	-25.00	13350	20231031	13.48	18920	-19.93	20240319	14300	5.94	20240125	20200	-25.00	20230620	13350	13.48	20231031	1.44	N	034020	5000	32028 억	113820225	N	N	5957	N	N
111	20240411	110352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15150	-1100	5	-6.77	75785056820	4907298	213.26	15860	15860	15100	21100	11380	16250	15443.26	17.77	0	-963869	16810	16530	16370	16090	15930	16450	16010	32028	4850	5000	12350	10	1	640561146	97045	174.14	1.36	12	0.77	87.00	11114.00	20200	20230620	-25.00	13350	20231031	13.48	18920	-19.93	20240319	14300	5.94	20240125	20200	-25.00	20230620	13350	13.48	20231031	1.44	N	034020	5000	32028 억	113820225	N	N	5957	N	N
112	20240411	100356	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15400	-850	5	-5.23	40221447190	2573152	111.82	15860	15860	15370	21100	11380	16250	15631.09	17.77	0	-487068	16810	16530	16370	16090	15930	16450	16010	32028	4850	5000	12350	10	1	640561146	98646	177.01	1.39	12	0.40	87.00	11114.00	20200	20230620	-23.76	13350	20231031	15.36	18920	-18.60	20240319	14300	7.69	20240125	20200	-23.76	20230620	13350	15.36	20231031	1.44	N	034020	5000	32028 억	113820225	N	N	5957	N	N
113	20240411	090354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	15630	-620	5	-3.82	7617003750	483860	21.03	15860	15860	15600	21100	11380	16250	15741.70	17.77	0	14608	16810	16530	16370	16090	15930	16450	16010	32028	4850	5000	12350	10	1	640561146	100120	179.66	1.41	12	0.08	87.00	11114.00	20200	20230620	-22.62	13350	20231031	17.08	18920	-17.39	20240319	14300	9.30	20240125	20200	-22.62	20230620	13350	17.08	20231031	1.44	N	034020	5000	32028 억	113820225	N	N	5957	N	N
114	20240409	160349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16250	-300	5	-1.81	37108875390	2267550	98.56	16580	16650	16210	21500	11590	16550	16365.46	17.76	0	24120	17156	16852	16676	16372	16196	16765	16285	32028	4950	5000	12570	10	1	640561146	104091	186.78	1.46	12	0.35	87.00	11114.00	20200	20230620	-19.55	13350	20231031	21.72	18920	-14.11	20240319	14300	13.64	20240125	20200	-19.55	20230620	13350	21.72	20231031	1.43	N	034020	5000	32028 억	113763535	N	N	5957	N	N
115	20240409	150351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16260	-290	5	-1.75	33191634810	2026513	88.08	16580	16650	16210	21500	11590	16550	16378.63	17.76	0	-33637	17156	16852	16676	16372	16196	16765	16285	32028	4950	5000	12570	10	1	640561146	104155	186.90	1.46	12	0.32	87.00	11114.00	20200	20230620	-19.50	13350	20231031	21.80	18920	-14.06	20240319	14300	13.71	20240125	20200	-19.50	20230620	13350	21.80	20231031	1.43	N	034020	5000	32028 억	113763535	N	N	4170	N	N
116	20240409	140354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16280	-270	5	-1.63	28788387220	1755827	76.31	16580	16650	16210	21500	11590	16550	16395.85	17.76	0	-58313	17156	16852	16676	16372	16196	16765	16285	32028	4950	5000	12570	10	1	640561146	104283	187.13	1.46	12	0.27	87.00	11114.00	20200	20230620	-19.41	13350	20231031	21.95	18920	-13.95	20240319	14300	13.85	20240125	20200	-19.41	20230620	13350	21.95	20231031	1.43	N	034020	5000	32028 억	113763535	N	N	4170	N	N
117	20240409	130348	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16250	-300	5	-1.81	25180457510	1533801	66.66	16580	16650	16230	21500	11590	16550	16416.97	17.76	0	-105915	17156	16852	16676	16372	16196	16765	16285	32028	4950	5000	12570	10	1	640561146	104091	186.78	1.46	12	0.24	87.00	11114.00	20200	20230620	-19.55	13350	20231031	21.72	18920	-14.11	20240319	14300	13.64	20240125	20200	-19.55	20230620	13350	21.72	20231031	1.43	N	034020	5000	32028 억	113763535	N	N	4170	N	N
118	20240409	120352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16290	-260	5	-1.57	20747933930	1261252	54.82	16580	16650	16240	21500	11590	16550	16450.21	17.76	0	-60376	17156	16852	16676	16372	16196	16765	16285	32028	4950	5000	12570	10	1	640561146	104347	187.24	1.47	12	0.20	87.00	11114.00	20200	20230620	-19.36	13350	20231031	22.02	18920	-13.90	20240319	14300	13.92	20240125	20200	-19.36	20230620	13350	22.02	20231031	1.43	N	034020	5000	32028 억	113763535	N	N	4170	N	N
119	20240409	110350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16350	-200	5	-1.21	13714720540	829745	36.06	16580	16650	16340	21500	11590	16550	16528.82	17.76	0	-39835	17156	16852	16676	16372	16196	16765	16285	32028	4950	5000	12570	10	1	640561146	104732	187.93	1.47	12	0.13	87.00	11114.00	20200	20230620	-19.06	13350	20231031	22.47	18920	-13.58	20240319	14300	14.34	20240125	20200	-19.06	20230620	13350	22.47	20231031	1.43	N	034020	5000	32028 억	113763535	N	N	4170	N	N
120	20240409	100348	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16610	60	2	0.36	8154785760	492238	21.39	16580	16650	16460	21500	11590	16550	16566.78	17.76	0	17798	17156	16852	16676	16372	16196	16765	16285	32028	4950	5000	12570	10	1	640561146	106397	190.92	1.49	12	0.08	87.00	11114.00	20200	20230620	-17.77	13350	20231031	24.42	18920	-12.21	20240319	14300	16.15	20240125	20200	-17.77	20230620	13350	24.42	20231031	1.43	N	034020	5000	32028 억	113763535	N	N	4170	N	N
121	20240409	090354	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16600	50	2	0.30	941376980	56729	2.47	16580	16650	16560	21500	11590	16550	16594.83	17.76	0	10315	17156	16852	16676	16372	16196	16765	16285	32028	4950	5000	12570	10	1	640561146	106333	190.80	1.49	12	0.01	87.00	11114.00	20200	20230620	-17.82	13350	20231031	24.34	18920	-12.26	20240319	14300	16.08	20240125	20200	-17.82	20230620	13350	24.34	20231031	1.43	N	034020	5000	32028 억	113763535	N	N	4170	N	N
122	20240408	160345	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16550	-430	5	-2.53	37884433870	2272970	83.70	16980	16980	16500	22050	11890	16980	16667.20	17.75	0	128594	17386	17182	16876	16672	16366	17285	16775	32028	5070	5000	12900	10	1	640561146	106013	190.23	1.49	12	0.35	87.00	11114.00	20200	20230620	-18.07	13350	20231031	23.97	18920	-12.53	20240319	14300	15.73	20240125	20200	-18.07	20230620	13350	23.97	20231031	1.43	N	034020	5000	32028 억	113719648	N	N	4170	N	N
123	20240408	150350	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16560	-420	5	-2.47	34927226070	2094389	77.12	16980	16980	16500	22050	11890	16980	16676.01	17.75	0	116031	17386	17182	16876	16672	16366	17285	16775	32028	5070	5000	12900	10	1	640561146	106077	190.34	1.49	12	0.33	87.00	11114.00	20200	20230620	-18.02	13350	20231031	24.04	18920	-12.47	20240319	14300	15.80	20240125	20200	-18.02	20230620	13350	24.04	20231031	1.43	N	034020	5000	32028 억	113719648	N	N	1100	N	N
124	20240408	140352	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16640	-340	5	-2.00	28029106260	1677761	61.78	16980	16980	16590	22050	11890	16980	16705.63	17.75	0	66313	17386	17182	16876	16672	16366	17285	16775	32028	5070	5000	12900	10	1	640561146	106589	191.26	1.50	12	0.26	87.00	11114.00	20200	20230620	-17.62	13350	20231031	24.64	18920	-12.05	20240319	14300	16.36	20240125	20200	-17.62	20230620	13350	24.64	20231031	1.43	N	034020	5000	32028 억	113719648	N	N	1100	N	N
125	20240408	130349	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16710	-270	5	-1.59	22789338400	1362781	50.18	16980	16980	16640	22050	11890	16980	16721.94	17.75	0	77474	17386	17182	16876	16672	16366	17285	16775	32028	5070	5000	12900	10	1	640561146	107038	192.07	1.50	12	0.21	87.00	11114.00	20200	20230620	-17.28	13350	20231031	25.17	18920	-11.68	20240319	14300	16.85	20240125	20200	-17.28	20230620	13350	25.17	20231031	1.43	N	034020	5000	32028 억	113719648	N	N	1100	N	N
126	20240408	120351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16730	-250	5	-1.47	19820855690	1184992	43.63	16980	16980	16640	22050	11890	16980	16725.75	17.75	0	63071	17386	17182	16876	16672	16366	17285	16775	32028	5070	5000	12900	10	1	640561146	107166	192.30	1.51	12	0.18	87.00	11114.00	20200	20230620	-17.18	13350	20231031	25.32	18920	-11.58	20240319	14300	16.99	20240125	20200	-17.18	20230620	13350	25.32	20231031	1.43	N	034020	5000	32028 억	113719648	N	N	1100	N	N
127	20240408	110351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16700	-280	5	-1.65	17110127650	1022683	37.66	16980	16980	16640	22050	11890	16980	16729.69	17.75	0	39567	17386	17182	16876	16672	16366	17285	16775	32028	5070	5000	12900	10	1	640561146	106974	191.95	1.50	12	0.16	87.00	11114.00	20200	20230620	-17.33	13350	20231031	25.09	18920	-11.73	20240319	14300	16.78	20240125	20200	-17.33	20230620	13350	25.09	20231031	1.43	N	034020	5000	32028 억	113719648	N	N	1100	N	N
128	20240408	100347	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16730	-250	5	-1.47	13206094620	789536	29.07	16980	16980	16640	22050	11890	16980	16725.16	17.75	0	24778	17386	17182	16876	16672	16366	17285	16775	32028	5070	5000	12900	10	1	640561146	107166	192.30	1.51	12	0.12	87.00	11114.00	20200	20230620	-17.18	13350	20231031	25.32	18920	-11.58	20240319	14300	16.99	20240125	20200	-17.18	20230620	13350	25.32	20231031	1.43	N	034020	5000	32028 억	113719648	N	N	1100	N	N
129	20240408	090351	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	16700	-280	5	-1.65	2754753640	163759	6.03	16980	16980	16680	22050	11890	16980	16818.21	17.75	0	-50501	17386	17182	16876	16672	16366	17285	16775	32028	5070	5000	12900	10	1	640561146	106974	191.95	1.50	12	0.03	87.00	11114.00	20200	20230620	-17.33	13350	20231031	25.09	18920	-11.73	20240319	14300	16.78	20240125	20200	-17.33	20230620	13350	25.09	20231031	1.43	N	034020	5000	32028 억	113719648	N	N	1100	N	N
130	20240405	160351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16980	170	2	1.01	45554889410	2699484	111.88	16630	17080	16570	21850	11770	16810	16875.29	17.78	0	-291013	17083	16946	16713	16576	16343	17015	16645	32028	5040	5000	12770	10	1	640561146	108767	195.17	1.53	12	0.42	87.00	11114.00	20200	20230620	-15.94	13350	20231031	27.19	18920	-10.25	20240319	14300	18.74	20240125	20200	-15.94	20230620	13350	27.19	20231031	1.44	N	034020	5000	32028 억	113921992	N	N	1100	N	N
131	20240405	150348	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16960	150	2	0.89	42043826090	2492828	103.32	16630	17080	16570	21850	11770	16810	16865.93	17.78	0	-264859	17083	16946	16713	16576	16343	17015	16645	32028	5040	5000	12770	10	1	640561146	108639	194.94	1.53	12	0.39	87.00	11114.00	20200	20230620	-16.04	13350	20231031	27.04	18920	-10.36	20240319	14300	18.60	20240125	20200	-16.04	20230620	13350	27.04	20231031	1.44	N	034020	5000	32028 억	113921992	N	N	6410	N	N
132	20240405	140347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16990	180	2	1.07	37084175520	2199980	91.18	16630	17080	16570	21850	11770	16810	16856.61	17.78	0	-226704	17083	16946	16713	16576	16343	17015	16645	32028	5040	5000	12770	10	1	640561146	108831	195.29	1.53	12	0.34	87.00	11114.00	20200	20230620	-15.89	13350	20231031	27.27	18920	-10.20	20240319	14300	18.81	20240125	20200	-15.89	20230620	13350	27.27	20231031	1.44	N	034020	5000	32028 억	113921992	N	N	6410	N	N
133	20240405	130347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16930	120	2	0.71	29729313270	1767159	73.24	16630	17080	16570	21850	11770	16810	16823.23	17.78	0	-249851	17083	16946	16713	16576	16343	17015	16645	32028	5040	5000	12770	10	1	640561146	108447	194.60	1.52	12	0.28	87.00	11114.00	20200	20230620	-16.19	13350	20231031	26.82	18920	-10.52	20240319	14300	18.39	20240125	20200	-16.19	20230620	13350	26.82	20231031	1.44	N	034020	5000	32028 억	113921992	N	N	6410	N	N
134	20240405	120347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16820	10	2	0.06	17896812990	1069531	44.33	16630	16880	16570	21850	11770	16810	16733.29	17.78	0	-168075	17083	16946	16713	16576	16343	17015	16645	32028	5040	5000	12770	10	1	640561146	107742	193.33	1.51	12	0.17	87.00	11114.00	20200	20230620	-16.73	13350	20231031	25.99	18920	-11.10	20240319	14300	17.62	20240125	20200	-16.73	20230620	13350	25.99	20231031	1.44	N	034020	5000	32028 억	113921992	N	N	6410	N	N
135	20240405	110350	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16780	-30	5	-0.18	15614155620	933176	38.68	16630	16880	16570	21850	11770	16810	16732.23	17.78	0	-130794	17083	16946	16713	16576	16343	17015	16645	32028	5040	5000	12770	10	1	640561146	107486	192.87	1.51	12	0.15	87.00	11114.00	20200	20230620	-16.93	13350	20231031	25.69	18920	-11.31	20240319	14300	17.34	20240125	20200	-16.93	20230620	13350	25.69	20231031	1.44	N	034020	5000	32028 억	113921992	N	N	6410	N	N
136	20240405	100323	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16720	-90	5	-0.54	7441776200	446720	18.52	16630	16760	16570	21850	11770	16810	16658.54	17.78	0	-12335	17083	16946	16713	16576	16343	17015	16645	32028	5040	5000	12770	10	1	640561146	107102	192.18	1.50	12	0.07	87.00	11114.00	20200	20230620	-17.23	13350	20231031	25.24	18920	-11.63	20240319	14300	16.92	20240125	20200	-17.23	20230620	13350	25.24	20231031	1.44	N	034020	5000	32028 억	113921992	N	N	6410	N	N
137	20240405	090346	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16620	-190	5	-1.13	1512331690	91003	3.77	16630	16670	16580	21850	11770	16810	16617.47	17.78	0	7725	17083	16946	16713	16576	16343	17015	16645	32028	5040	5000	12770	10	1	640561146	106461	191.03	1.50	12	0.01	87.00	11114.00	20200	20230620	-17.72	13350	20231031	24.49	18920	-12.16	20240319	14300	16.22	20240125	20200	-17.72	20230620	13350	24.49	20231031	1.44	N	034020	5000	32028 억	113921992	N	N	6410	N	N
138	20240404	160344	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16810	310	2	1.88	39915319940	2391005	95.65	16710	16850	16480	21450	11550	16500	16693.49	17.76	0	24879	16873	16686	16573	16386	16273	16630	16330	32028	4950	5000	12540	10	1	640561146	107678	193.22	1.51	12	0.37	87.00	11114.00	20200	20230620	-16.78	13350	20231031	25.92	18920	-11.15	20240319	14300	17.55	20240125	20200	-16.78	20230620	13350	25.92	20231031	1.43	N	034020	5000	32028 억	113761346	N	N	6410	N	N
139	20240404	150344	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16740	240	2	1.45	31221189510	1873750	74.96	16710	16850	16480	21450	11550	16500	16662.41	17.76	0	-9129	16873	16686	16573	16386	16273	16630	16330	32028	4950	5000	12540	10	1	640561146	107230	192.41	1.51	12	0.29	87.00	11114.00	20200	20230620	-17.13	13350	20231031	25.39	18920	-11.52	20240319	14300	17.06	20240125	20200	-17.13	20230620	13350	25.39	20231031	1.43	N	034020	5000	32028 억	113761346	N	N	7229	N	N
140	20240404	140345	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16610	110	2	0.67	27818916230	1669540	66.79	16710	16850	16480	21450	11550	16500	16662.62	17.76	0	-38607	16873	16686	16573	16386	16273	16630	16330	32028	4950	5000	12540	10	1	640561146	106397	190.92	1.49	12	0.26	87.00	11114.00	20200	20230620	-17.77	13350	20231031	24.42	18920	-12.21	20240319	14300	16.15	20240125	20200	-17.77	20230620	13350	24.42	20231031	1.43	N	034020	5000	32028 억	113761346	N	N	7229	N	N
141	20240404	130342	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16560	60	2	0.36	25432791910	1525783	61.04	16710	16850	16480	21450	11550	16500	16668.68	17.76	0	-3660	16873	16686	16573	16386	16273	16630	16330	32028	4950	5000	12540	10	1	640561146	106077	190.34	1.49	12	0.24	87.00	11114.00	20200	20230620	-18.02	13350	20231031	24.04	18920	-12.47	20240319	14300	15.80	20240125	20200	-18.02	20230620	13350	24.04	20231031	1.43	N	034020	5000	32028 억	113761346	N	N	7229	N	N
142	20240404	120343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16540	40	2	0.24	20534201870	1229532	49.19	16710	16850	16540	21450	11550	16500	16700.83	17.76	0	3025	16873	16686	16573	16386	16273	16630	16330	32028	4950	5000	12540	10	1	640561146	105949	190.11	1.49	12	0.19	87.00	11114.00	20200	20230620	-18.12	13350	20231031	23.90	18920	-12.58	20240319	14300	15.66	20240125	20200	-18.12	20230620	13350	23.90	20231031	1.43	N	034020	5000	32028 억	113761346	N	N	7229	N	N
143	20240404	110343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16700	200	2	1.21	16368423800	978988	39.16	16710	16850	16630	21450	11550	16500	16719.74	17.76	0	55192	16873	16686	16573	16386	16273	16630	16330	32028	4950	5000	12540	10	1	640561146	106974	191.95	1.50	12	0.15	87.00	11114.00	20200	20230620	-17.33	13350	20231031	25.09	18920	-11.73	20240319	14300	16.78	20240125	20200	-17.33	20230620	13350	25.09	20231031	1.43	N	034020	5000	32028 억	113761346	N	N	7229	N	N
144	20240404	100342	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16680	180	2	1.09	12659596500	756578	30.27	16710	16850	16640	21450	11550	16500	16732.71	17.76	0	61483	16873	16686	16573	16386	16273	16630	16330	32028	4950	5000	12540	10	1	640561146	106846	191.72	1.50	12	0.12	87.00	11114.00	20200	20230620	-17.43	13350	20231031	24.94	18920	-11.84	20240319	14300	16.64	20240125	20200	-17.43	20230620	13350	24.94	20231031	1.43	N	034020	5000	32028 억	113761346	N	N	7229	N	N
145	20240404	090343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16770	270	2	1.64	3229623560	192681	7.71	16710	16850	16700	21450	11550	16500	16761.52	17.76	0	26363	16873	16686	16573	16386	16273	16630	16330	32028	4950	5000	12540	10	1	640561146	107422	192.76	1.51	12	0.03	87.00	11114.00	20200	20230620	-16.98	13350	20231031	25.62	18920	-11.36	20240319	14300	17.27	20240125	20200	-16.98	20230620	13350	25.62	20231031	1.43	N	034020	5000	32028 억	113761346	N	N	7229	N	N
146	20240403	160343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16500	-280	5	-1.67	40554781740	2446939	48.21	16630	16760	16460	21800	11750	16780	16573.81	17.79	0	118412	17433	17106	16873	16546	16313	16990	16430	32028	5020	5000	12750	10	1	640561146	105693	189.66	1.48	12	0.38	87.00	11114.00	20200	20230620	-18.32	13350	20231031	23.60	18920	-12.79	20240319	14300	15.38	20240125	20200	-18.32	20230620	13350	23.60	20231031	1.42	N	034020	5000	32028 억	113954178	N	N	7229	N	N
147	20240403	150341	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16510	-270	5	-1.61	34928060450	2105904	41.49	16630	16760	16480	21800	11750	16780	16585.63	17.79	0	87513	17433	17106	16873	16546	16313	16990	16430	32028	5020	5000	12750	10	1	640561146	105757	189.77	1.49	12	0.33	87.00	11114.00	20200	20230620	-18.27	13350	20231031	23.67	18920	-12.74	20240319	14300	15.45	20240125	20200	-18.27	20230620	13350	23.67	20231031	1.42	N	034020	5000	32028 억	113954178	N	N	553	N	N
148	20240403	140341	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16620	-160	5	-0.95	29849561470	1799048	35.45	16630	16760	16480	21800	11750	16780	16591.69	17.79	0	45909	17433	17106	16873	16546	16313	16990	16430	32028	5020	5000	12750	10	1	640561146	106461	191.03	1.50	12	0.28	87.00	11114.00	20200	20230620	-17.72	13350	20231031	24.49	18920	-12.16	20240319	14300	16.22	20240125	20200	-17.72	20230620	13350	24.49	20231031	1.42	N	034020	5000	32028 억	113954178	N	N	553	N	N
149	20240403	130340	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16610	-170	5	-1.01	26690725130	1608669	31.70	16630	16760	16480	21800	11750	16780	16591.62	17.79	0	37895	17433	17106	16873	16546	16313	16990	16430	32028	5020	5000	12750	10	1	640561146	106397	190.92	1.49	12	0.25	87.00	11114.00	20200	20230620	-17.77	13350	20231031	24.42	18920	-12.21	20240319	14300	16.15	20240125	20200	-17.77	20230620	13350	24.42	20231031	1.42	N	034020	5000	32028 억	113954178	N	N	553	N	N
150	20240403	120342	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16570	-210	5	-1.25	23855738680	1437698	28.33	16630	16760	16480	21800	11750	16780	16592.80	17.79	0	30671	17433	17106	16873	16546	16313	16990	16430	32028	5020	5000	12750	10	1	640561146	106141	190.46	1.49	12	0.22	87.00	11114.00	20200	20230620	-17.97	13350	20231031	24.12	18920	-12.42	20240319	14300	15.87	20240125	20200	-17.97	20230620	13350	24.12	20231031	1.42	N	034020	5000	32028 억	113954178	N	N	553	N	N
151	20240403	110341	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16510	-270	5	-1.61	19956162930	1201847	23.68	16630	16760	16510	21800	11750	16780	16604.34	17.79	0	47400	17433	17106	16873	16546	16313	16990	16430	32028	5020	5000	12750	10	1	640561146	105757	189.77	1.49	12	0.19	87.00	11114.00	20200	20230620	-18.27	13350	20231031	23.67	18920	-12.74	20240319	14300	15.45	20240125	20200	-18.27	20230620	13350	23.67	20231031	1.42	N	034020	5000	32028 억	113954178	N	N	553	N	N
152	20240403	100342	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16650	-130	5	-0.77	13460635960	809899	15.96	16630	16760	16520	21800	11750	16780	16619.82	17.79	0	45750	17433	17106	16873	16546	16313	16990	16430	32028	5020	5000	12750	10	1	640561146	106653	191.38	1.50	12	0.13	87.00	11114.00	20200	20230620	-17.57	13350	20231031	24.72	18920	-12.00	20240319	14300	16.43	20240125	20200	-17.57	20230620	13350	24.72	20231031	1.42	N	034020	5000	32028 억	113954178	N	N	553	N	N
153	20240403	090343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16650	-130	5	-0.77	2461096110	147871	2.91	16630	16760	16610	21800	11750	16780	16642.01	17.79	0	3429	17433	17106	16873	16546	16313	16990	16430	32028	5020	5000	12750	10	1	640561146	106653	191.38	1.50	12	0.02	87.00	11114.00	20200	20230620	-17.57	13350	20231031	24.72	18920	-12.00	20240319	14300	16.43	20240125	20200	-17.57	20230620	13350	24.72	20231031	1.42	N	034020	5000	32028 억	113954178	N	N	553	N	N
154	20240402	160334	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16780	-490	5	-2.84	84885618650	5048786	235.21	17200	17200	16640	22450	12090	17270	16813.09	17.78	0	-88987	17583	17426	17243	17086	16903	17335	16995	32028	5180	5000	13120	10	1	640561146	107486	192.87	1.51	12	0.79	87.00	11114.00	20200	20230620	-16.93	13350	20231031	25.69	18920	-11.31	20240319	14300	17.34	20240125	20200	-16.93	20230620	13350	25.69	20231031	1.42	N	034020	5000	32028 억	113888617	N	N	553	N	N
155	20240402	150340	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16730	-540	5	-3.13	79172542720	4708212	219.34	17200	17200	16640	22450	12090	17270	16815.84	17.78	0	-220524	17583	17426	17243	17086	16903	17335	16995	32028	5180	5000	13120	10	1	640561146	107166	192.30	1.51	12	0.74	87.00	11114.00	20200	20230620	-17.18	13350	20231031	25.32	18920	-11.58	20240319	14300	16.99	20240125	20200	-17.18	20230620	13350	25.32	20231031	1.42	N	034020	5000	32028 억	113888617	N	N	10756	N	N
156	20240402	140341	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16700	-570	5	-3.30	66143836030	3927225	182.96	17200	17200	16670	22450	12090	17270	16842.38	17.78	0	-388110	17583	17426	17243	17086	16903	17335	16995	32028	5180	5000	13120	10	1	640561146	106974	191.95	1.50	12	0.61	87.00	11114.00	20200	20230620	-17.33	13350	20231031	25.09	18920	-11.73	20240319	14300	16.78	20240125	20200	-17.33	20230620	13350	25.09	20231031	1.42	N	034020	5000	32028 억	113888617	N	N	10756	N	N
157	20240402	130337	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16790	-480	5	-2.78	60166319610	3569980	166.32	17200	17200	16670	22450	12090	17270	16853.40	17.78	0	-451130	17583	17426	17243	17086	16903	17335	16995	32028	5180	5000	13120	10	1	640561146	107550	192.99	1.51	12	0.56	87.00	11114.00	20200	20230620	-16.88	13350	20231031	25.77	18920	-11.26	20240319	14300	17.41	20240125	20200	-16.88	20230620	13350	25.77	20231031	1.42	N	034020	5000	32028 억	113888617	N	N	10756	N	N
158	20240402	120336	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16860	-410	5	-2.37	55132589470	3270202	152.35	17200	17200	16670	22450	12090	17270	16859.08	17.78	0	-457471	17583	17426	17243	17086	16903	17335	16995	32028	5180	5000	13120	10	1	640561146	107999	193.79	1.52	12	0.51	87.00	11114.00	20200	20230620	-16.53	13350	20231031	26.29	18920	-10.89	20240319	14300	17.90	20240125	20200	-16.53	20230620	13350	26.29	20231031	1.42	N	034020	5000	32028 억	113888617	N	N	10756	N	N
159	20240402	110337	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16770	-500	5	-2.90	47567103080	2818128	131.29	17200	17200	16670	22450	12090	17270	16878.97	17.78	0	-548979	17583	17426	17243	17086	16903	17335	16995	32028	5180	5000	13120	10	1	640561146	107422	192.76	1.51	12	0.44	87.00	11114.00	20200	20230620	-16.98	13350	20231031	25.62	18920	-11.36	20240319	14300	17.27	20240125	20200	-16.98	20230620	13350	25.62	20231031	1.42	N	034020	5000	32028 억	113888617	N	N	10756	N	N
160	20240402	100337	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16820	-450	5	-2.61	29973555290	1767099	82.32	17200	17200	16770	22450	12090	17270	16962.01	17.78	0	-511689	17583	17426	17243	17086	16903	17335	16995	32028	5180	5000	13120	10	1	640561146	107742	193.33	1.51	12	0.28	87.00	11114.00	20200	20230620	-16.73	13350	20231031	25.99	18920	-11.10	20240319	14300	17.62	20240125	20200	-16.73	20230620	13350	25.99	20231031	1.42	N	034020	5000	32028 억	113888617	N	N	10756	N	N
161	20240402	090336	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17130	-140	5	-0.81	2975328050	173529	8.08	17200	17200	17090	22450	12090	17270	17145.98	17.78	0	-59264	17583	17426	17243	17086	16903	17335	16995	32028	5180	5000	13120	10	1	640561146	109728	196.90	1.54	12	0.03	87.00	11114.00	20200	20230620	-15.20	13350	20231031	28.31	18920	-9.46	20240319	14300	19.79	20240125	20200	-15.20	20230620	13350	28.31	20231031	1.42	N	034020	5000	32028 억	113888617	N	N	10756	N	N
162	20240401	160335	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17270	50	2	0.29	36650792860	2125551	84.20	17340	17400	17060	22350	12060	17220	17242.93	17.78	0	-26502	17726	17472	17346	17092	16966	17410	17030	32028	5130	5000	13080	10	1	640561146	110625	198.51	1.55	12	0.33	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	1.43	N	034020	5000	32028 억	113906055	N	N	10756	N	N
163	20240401	150336	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17240	20	2	0.12	33705781040	1954736	77.43	17340	17400	17060	22350	12060	17220	17243.14	17.78	0	-40730	17726	17472	17346	17092	16966	17410	17030	32028	5130	5000	13080	10	1	640561146	110433	198.16	1.55	12	0.31	87.00	11114.00	20200	20230620	-14.65	13350	20231031	29.14	18920	-8.88	20240319	14300	20.56	20240125	20200	-14.65	20230620	13350	29.14	20231031	1.43	N	034020	5000	32028 억	113906055	N	N	3414	N	N
164	20240401	140334	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17240	20	2	0.12	30516149430	1769713	70.10	17340	17400	17060	22350	12060	17220	17243.56	17.78	0	-48953	17726	17472	17346	17092	16966	17410	17030	32028	5130	5000	13080	10	1	640561146	110433	198.16	1.55	12	0.28	87.00	11114.00	20200	20230620	-14.65	13350	20231031	29.14	18920	-8.88	20240319	14300	20.56	20240125	20200	-14.65	20230620	13350	29.14	20231031	1.43	N	034020	5000	32028 억	113906055	N	N	3414	N	N
165	20240401	130335	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17340	120	2	0.70	27387629030	1588755	62.93	17340	17400	17060	22350	12060	17220	17238.42	17.78	0	-19194	17726	17472	17346	17092	16966	17410	17030	32028	5130	5000	13080	10	1	640561146	111073	199.31	1.56	12	0.25	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	1.43	N	034020	5000	32028 억	113906055	N	N	3414	N	N
166	20240401	120337	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17370	150	2	0.87	24723815390	1435144	56.85	17340	17400	17060	22350	12060	17220	17227.41	17.78	0	2005	17726	17472	17346	17092	16966	17410	17030	32028	5130	5000	13080	10	1	640561146	111265	199.66	1.56	12	0.22	87.00	11114.00	20200	20230620	-14.01	13350	20231031	30.11	18920	-8.19	20240319	14300	21.47	20240125	20200	-14.01	20230620	13350	30.11	20231031	1.43	N	034020	5000	32028 억	113906055	N	N	3414	N	N
167	20240401	110336	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17220	0	3	0.00	19326907720	1124238	44.53	17340	17380	17060	22350	12060	17220	17191.11	17.78	0	23928	17726	17472	17346	17092	16966	17410	17030	32028	5130	5000	13080	10	1	640561146	110305	197.93	1.55	12	0.18	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	1.43	N	034020	5000	32028 억	113906055	N	N	3414	N	N
168	20240401	100333	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17220	0	3	0.00	15550191120	905436	35.87	17340	17380	17060	22350	12060	17220	17174.25	17.78	0	41052	17726	17472	17346	17092	16966	17410	17030	32028	5130	5000	13080	10	1	640561146	110305	197.93	1.55	12	0.14	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	1.43	N	034020	5000	32028 억	113906055	N	N	3414	N	N
169	20240401	090334	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	17200	-20	5	-0.12	2410151410	139380	5.52	17340	17380	17160	22350	12060	17220	17292.05	17.78	0	8106	17726	17472	17346	17092	16966	17410	17030	32028	5130	5000	13080	10	1	640561146	110177	197.70	1.55	12	0.02	87.00	11114.00	20200	20230620	-14.85	13350	20231031	28.84	18920	-9.09	20240319	14300	20.28	20240125	20200	-14.85	20230620	13350	28.84	20231031	1.43	N	034020	5000	32028 억	113906055	N	N	3414	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History