KissMeData/034020/price/prices-20240401.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
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N
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,00,N