KissMeData/034020/price/prices-20240501.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
20240531,160431,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,200,2,0.97,483014189750,22946474,167.11,20550,21750,20400,26750,14450,20600,21049.94,21.46,0,603772,21400,21000,20600,20200,19800,20800,20000,32028,6150,5000,15650,50,1,640561146,133237,239.08,1.87,12,3.58,87.00,11114.00,22000,20240528,-5.45,13350,20231031,55.81,22000,-5.45,20240528,14300,45.45,20240125,22000,-5.45,20240528,13350,55.81,20231031,1.60,N,034020,5000,32028 억,,137432857,N,N,31481,N,00,N
20240531,150430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20950,350,2,1.70,441336358100,20948019,152.55,20550,21750,20400,26750,14450,20600,21068.32,21.46,0,680628,21400,21000,20600,20200,19800,20800,20000,32028,6150,5000,15650,50,1,640561146,134198,240.80,1.89,12,3.27,87.00,11114.00,22000,20240528,-4.77,13350,20231031,56.93,22000,-4.77,20240528,14300,46.50,20240125,22000,-4.77,20240528,13350,56.93,20231031,1.60,N,034020,5000,32028 억,,137432857,N,N,29533,N,00,N
20240531,140430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,600,2,2.91,376090469150,17829865,129.84,20550,21750,20400,26750,14450,20600,21093.48,21.46,0,1047721,21400,21000,20600,20200,19800,20800,20000,32028,6150,5000,15650,50,1,640561146,135799,243.68,1.91,12,2.78,87.00,11114.00,22000,20240528,-3.64,13350,20231031,58.80,22000,-3.64,20240528,14300,48.25,20240125,22000,-3.64,20240528,13350,58.80,20231031,1.60,N,034020,5000,32028 억,,137432857,N,N,29533,N,00,N
20240531,130432,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21250,650,2,3.16,327646673300,15559637,113.31,20550,21750,20400,26750,14450,20600,21057.68,21.46,0,1076339,21400,21000,20600,20200,19800,20800,20000,32028,6150,5000,15650,50,1,640561146,136119,244.25,1.91,12,2.43,87.00,11114.00,22000,20240528,-3.41,13350,20231031,59.18,22000,-3.41,20240528,14300,48.60,20240125,22000,-3.41,20240528,13350,59.18,20231031,1.60,N,034020,5000,32028 억,,137432857,N,N,29533,N,00,N
20240531,120433,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,500,2,2.43,177622856450,8559208,62.33,20550,21150,20400,26750,14450,20600,20752.38,21.46,0,507443,21400,21000,20600,20200,19800,20800,20000,32028,6150,5000,15650,50,1,640561146,135158,242.53,1.90,12,1.34,87.00,11114.00,22000,20240528,-4.09,13350,20231031,58.05,22000,-4.09,20240528,14300,47.55,20240125,22000,-4.09,20240528,13350,58.05,20231031,1.60,N,034020,5000,32028 억,,137432857,N,N,29533,N,00,N
20240531,110432,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,150,2,0.73,136070498750,6569790,47.84,20550,21150,20400,26750,14450,20600,20711.66,21.46,0,191495,21400,21000,20600,20200,19800,20800,20000,32028,6150,5000,15650,50,1,640561146,132916,238.51,1.87,12,1.03,87.00,11114.00,22000,20240528,-5.68,13350,20231031,55.43,22000,-5.68,20240528,14300,45.10,20240125,22000,-5.68,20240528,13350,55.43,20231031,1.60,N,034020,5000,32028 억,,137432857,N,N,29533,N,00,N
20240531,100433,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-50,5,-0.24,106143797550,5114579,37.25,20550,21150,20400,26750,14450,20600,20753.39,21.46,0,-133531,21400,21000,20600,20200,19800,20800,20000,32028,6150,5000,15650,50,1,640561146,131635,236.21,1.85,12,0.80,87.00,11114.00,22000,20240528,-6.59,13350,20231031,53.93,22000,-6.59,20240528,14300,43.71,20240125,22000,-6.59,20240528,13350,53.93,20231031,1.60,N,034020,5000,32028 억,,137432857,N,N,29533,N,00,N
20240531,090430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20450,-150,5,-0.73,12849896900,623759,4.54,20550,20800,20400,26750,14450,20600,20600.75,21.46,0,16084,21400,21000,20600,20200,19800,20800,20000,32028,6150,5000,15650,50,1,640561146,130995,235.06,1.84,12,0.10,87.00,11114.00,22000,20240528,-7.05,13350,20231031,53.18,22000,-7.05,20240528,14300,43.01,20240125,22000,-7.05,20240528,13350,53.18,20231031,1.60,N,034020,5000,32028 억,,137432857,N,N,29533,N,00,N
20240530,160428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20600,-350,5,-1.67,279056052150,13571398,56.24,20700,21000,20200,27200,14700,20950,20561.79,21.45,0,-62868,22616,21782,21166,20332,19716,21475,20025,32028,6250,5000,15920,50,1,640561146,131956,236.78,1.85,12,2.12,87.00,11114.00,22000,20240528,-6.36,13350,20231031,54.31,22000,-6.36,20240528,14300,44.06,20240125,22000,-6.36,20240528,13350,54.31,20231031,1.48,N,034020,5000,32028 억,,137415009,N,N,29533,N,00,N
20240530,150429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20700,-250,5,-1.19,259240402650,12609492,52.25,20700,21000,20200,27200,14700,20950,20558.90,21.45,0,-131300,22616,21782,21166,20332,19716,21475,20025,32028,6250,5000,15920,50,1,640561146,132596,237.93,1.86,12,1.97,87.00,11114.00,22000,20240528,-5.91,13350,20231031,55.06,22000,-5.91,20240528,14300,44.76,20240125,22000,-5.91,20240528,13350,55.06,20231031,1.48,N,034020,5000,32028 억,,137415009,N,N,8464,N,00,N
20240530,140429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20500,-450,5,-2.15,227870898050,11090567,45.96,20700,21000,20200,27200,14700,20950,20546.08,21.45,0,-103396,22616,21782,21166,20332,19716,21475,20025,32028,6250,5000,15920,50,1,640561146,131315,235.63,1.84,12,1.73,87.00,11114.00,22000,20240528,-6.82,13350,20231031,53.56,22000,-6.82,20240528,14300,43.36,20240125,22000,-6.82,20240528,13350,53.56,20231031,1.48,N,034020,5000,32028 억,,137415009,N,N,8464,N,00,N
20240530,130430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-400,5,-1.91,200241735000,9735549,40.34,20700,21000,20200,27200,14700,20950,20567.78,21.45,0,-67369,22616,21782,21166,20332,19716,21475,20025,32028,6250,5000,15920,50,1,640561146,131635,236.21,1.85,12,1.52,87.00,11114.00,22000,20240528,-6.59,13350,20231031,53.93,22000,-6.59,20240528,14300,43.71,20240125,22000,-6.59,20240528,13350,53.93,20231031,1.48,N,034020,5000,32028 억,,137415009,N,N,8464,N,00,N
20240530,120429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-400,5,-1.91,186917683050,9087390,37.66,20700,21000,20200,27200,14700,20950,20568.57,21.45,0,-22315,22616,21782,21166,20332,19716,21475,20025,32028,6250,5000,15920,50,1,640561146,131635,236.21,1.85,12,1.42,87.00,11114.00,22000,20240528,-6.59,13350,20231031,53.93,22000,-6.59,20240528,14300,43.71,20240125,22000,-6.59,20240528,13350,53.93,20231031,1.48,N,034020,5000,32028 억,,137415009,N,N,8464,N,00,N
20240530,110429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-400,5,-1.91,159753631300,7763930,32.17,20700,21000,20200,27200,14700,20950,20576.00,21.45,0,35798,22616,21782,21166,20332,19716,21475,20025,32028,6250,5000,15920,50,1,640561146,131635,236.21,1.85,12,1.21,87.00,11114.00,22000,20240528,-6.59,13350,20231031,53.93,22000,-6.59,20240528,14300,43.71,20240125,22000,-6.59,20240528,13350,53.93,20231031,1.48,N,034020,5000,32028 억,,137415009,N,N,8464,N,00,N
20240530,100430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20500,-450,5,-2.15,119157876100,5796088,24.02,20700,21000,20200,27200,14700,20950,20557.78,21.45,0,257328,22616,21782,21166,20332,19716,21475,20025,32028,6250,5000,15920,50,1,640561146,131315,235.63,1.84,12,0.90,87.00,11114.00,22000,20240528,-6.82,13350,20231031,53.56,22000,-6.82,20240528,14300,43.36,20240125,22000,-6.82,20240528,13350,53.56,20231031,1.48,N,034020,5000,32028 억,,137415009,N,N,8464,N,00,N
20240530,090430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,-100,5,-0.48,23492454000,1128123,4.67,20700,21000,20650,27200,14700,20950,20823.47,21.45,0,84563,22616,21782,21166,20332,19716,21475,20025,32028,6250,5000,15920,50,1,640561146,133557,239.66,1.88,12,0.18,87.00,11114.00,22000,20240528,-5.23,13350,20231031,56.18,22000,-5.23,20240528,14300,45.80,20240125,22000,-5.23,20240528,13350,56.18,20231031,1.48,N,034020,5000,32028 억,,137415009,N,N,8464,N,00,N
20240529,160426,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,20950,-850,5,-3.90,507661403200,23891489,59.06,21500,22000,20550,28300,15300,21800,21240.04,21.41,0,-26408,22900,22350,21450,20900,20000,21900,20450,32028,6500,5000,16560,50,1,640561146,134198,240.80,1.89,12,3.73,87.00,11114.00,22000,20240528,-4.77,13350,20231031,56.93,22000,0.00,20240528,14300,46.50,20240125,22000,-4.77,20240528,13350,56.93,20231031,1.32,N,034020,5000,32028 억,,137160199,N,N,8464,N,00,N
20240529,150426,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,20900,-900,5,-4.13,483610239700,22739658,56.22,21500,22000,20550,28300,15300,21800,21257.89,21.41,0,-270892,22900,22350,21450,20900,20000,21900,20450,32028,6500,5000,16560,50,1,640561146,133877,240.23,1.88,12,3.55,87.00,11114.00,22000,20240528,-5.00,13350,20231031,56.55,22000,0.00,20240528,14300,46.15,20240125,22000,-5.00,20240528,13350,56.55,20231031,1.32,N,034020,5000,32028 억,,137160199,N,N,8917,N,00,N
20240529,140427,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21100,-700,5,-3.21,445965402500,20945211,51.78,21500,22000,20550,28300,15300,21800,21282.28,21.41,0,-190584,22900,22350,21450,20900,20000,21900,20450,32028,6500,5000,16560,50,1,640561146,135158,242.53,1.90,12,3.27,87.00,11114.00,22000,20240528,-4.09,13350,20231031,58.05,22000,0.00,20240528,14300,47.55,20240125,22000,-4.09,20240528,13350,58.05,20231031,1.32,N,034020,5000,32028 억,,137160199,N,N,8917,N,00,N
20240529,130426,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21050,-750,5,-3.44,404524721350,18985908,46.94,21500,22000,20550,28300,15300,21800,21296.14,21.41,0,-441277,22900,22350,21450,20900,20000,21900,20450,32028,6500,5000,16560,50,1,640561146,134838,241.95,1.89,12,2.96,87.00,11114.00,22000,20240528,-4.32,13350,20231031,57.68,22000,0.00,20240528,14300,47.20,20240125,22000,-4.32,20240528,13350,57.68,20231031,1.32,N,034020,5000,32028 억,,137160199,N,N,8917,N,00,N
20240529,120429,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,20800,-1000,5,-4.59,375078771300,17576686,43.45,21500,22000,20550,28300,15300,21800,21329.03,21.41,0,-472007,22900,22350,21450,20900,20000,21900,20450,32028,6500,5000,16560,50,1,640561146,133237,239.08,1.87,12,2.74,87.00,11114.00,22000,20240528,-5.45,13350,20231031,55.81,22000,0.00,20240528,14300,45.45,20240125,22000,-5.45,20240528,13350,55.81,20231031,1.32,N,034020,5000,32028 억,,137160199,N,N,8917,N,00,N
20240529,110426,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21100,-700,5,-3.21,294045227400,13688247,33.84,21500,22000,20900,28300,15300,21800,21472.17,21.41,0,-400059,22900,22350,21450,20900,20000,21900,20450,32028,6500,5000,16560,50,1,640561146,135158,242.53,1.90,12,2.14,87.00,11114.00,22000,20240528,-4.09,13350,20231031,58.05,22000,0.00,20240528,14300,47.55,20240125,22000,-4.09,20240528,13350,58.05,20231031,1.32,N,034020,5000,32028 억,,137160199,N,N,8917,N,00,N
20240529,100425,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21100,-700,5,-3.21,211129790250,9787009,24.19,21500,22000,21050,28300,15300,21800,21562.93,21.41,0,-572414,22900,22350,21450,20900,20000,21900,20450,32028,6500,5000,16560,50,1,640561146,135158,242.53,1.90,12,1.53,87.00,11114.00,22000,20240528,-4.09,13350,20231031,58.05,22000,0.00,20240528,14300,47.55,20240125,22000,-4.09,20240528,13350,58.05,20231031,1.32,N,034020,5000,32028 억,,137160199,N,N,8917,N,00,N
20240529,090422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21500,-300,5,-1.38,54319685950,2518368,6.23,21500,21850,21300,28300,15300,21800,21526.74,21.41,0,-199811,22900,22350,21450,20900,20000,21900,20450,32028,6500,5000,16560,50,1,640561146,137721,247.13,1.93,12,0.39,87.00,11114.00,22000,20240528,-2.27,13350,20231031,61.05,22000,-2.27,20240528,14300,50.35,20240125,22000,-2.27,20240528,13350,61.05,20231031,1.32,N,034020,5000,32028 억,,137160199,N,N,8917,N,00,N
20240528,160423,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21800,500,2,2.35,854840799150,39831393,57.41,21900,22000,20550,27650,14950,21300,21461.13,21.00,0,1458223,22966,22132,20916,20082,18866,22550,20500,32028,6350,5000,16180,50,1,640561146,139642,250.57,1.96,12,6.22,87.00,11114.00,22000,20240528,-0.91,13350,20231031,63.30,22000,-0.91,20240528,14300,52.45,20240125,22000,-0.91,20240528,13350,63.30,20231031,1.32,N,034020,5000,32028 억,,134531346,N,N,8917,N,00,N
20240528,150425,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21850,550,2,2.58,818072518050,38143691,54.98,21900,22000,20550,27650,14950,21300,21447.13,21.00,0,1041265,22966,22132,20916,20082,18866,22550,20500,32028,6350,5000,16180,50,1,640561146,139963,251.15,1.97,12,5.95,87.00,11114.00,22000,20240528,-0.68,13350,20231031,63.67,22000,-0.68,20240528,14300,52.80,20240125,22000,-0.68,20240528,13350,63.67,20231031,1.32,N,034020,5000,32028 억,,134531346,N,N,23050,N,00,N
20240528,140425,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21650,350,2,1.64,728642062050,34041190,49.07,21900,22000,20550,27650,14950,21300,21404.72,21.00,0,461652,22966,22132,20916,20082,18866,22550,20500,32028,6350,5000,16180,50,1,640561146,138681,248.85,1.95,12,5.31,87.00,11114.00,22000,20240528,-1.59,13350,20231031,62.17,22000,-1.59,20240528,14300,51.40,20240125,22000,-1.59,20240528,13350,62.17,20231031,1.32,N,034020,5000,32028 억,,134531346,N,N,23050,N,00,N
20240528,130424,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21400,100,2,0.47,626833524350,29341594,42.29,21900,22000,20550,27650,14950,21300,21363.31,21.00,0,-8068,22966,22132,20916,20082,18866,22550,20500,32028,6350,5000,16180,50,1,640561146,137080,245.98,1.93,12,4.58,87.00,11114.00,22000,20240528,-2.73,13350,20231031,60.30,22000,-2.73,20240528,14300,49.65,20240125,22000,-2.73,20240528,13350,60.30,20231031,1.32,N,034020,5000,32028 억,,134531346,N,N,23050,N,00,N
20240528,120424,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21450,150,2,0.70,583557231100,27324460,39.39,21900,22000,20550,27650,14950,21300,21356.59,21.00,0,-461051,22966,22132,20916,20082,18866,22550,20500,32028,6350,5000,16180,50,1,640561146,137400,246.55,1.93,12,4.27,87.00,11114.00,22000,20240528,-2.50,13350,20231031,60.67,22000,-2.50,20240528,14300,50.00,20240125,22000,-2.50,20240528,13350,60.67,20231031,1.32,N,034020,5000,32028 억,,134531346,N,N,23050,N,00,N
20240528,110416,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21500,200,2,0.94,502839248700,23561838,33.96,21900,22000,20550,27650,14950,21300,21341.26,21.00,0,-779984,22966,22132,20916,20082,18866,22550,20500,32028,6350,5000,16180,50,1,640561146,137721,247.13,1.93,12,3.68,87.00,11114.00,22000,20240528,-2.27,13350,20231031,61.05,22000,-2.27,20240528,14300,50.35,20240125,22000,-2.27,20240528,13350,61.05,20231031,1.32,N,034020,5000,32028 억,,134531346,N,N,23050,N,00,N
20240528,100425,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21100,-200,5,-0.94,342673563250,15925700,22.96,21900,22000,21050,27650,14950,21300,21517.02,21.00,0,-1081275,22966,22132,20916,20082,18866,22550,20500,32028,6350,5000,16180,50,1,640561146,135158,242.53,1.90,12,2.49,87.00,11114.00,22000,20240528,-4.09,13350,20231031,58.05,22000,-4.09,20240528,14300,47.55,20240125,22000,-4.09,20240528,13350,58.05,20231031,1.32,N,034020,5000,32028 억,,134531346,N,N,23050,N,00,N
20240528,090425,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21400,100,2,0.47,92298633550,4263516,6.15,21900,21900,21300,27650,14950,21300,21648.49,21.00,0,-1186834,22966,22132,20916,20082,18866,22550,20500,32028,6350,5000,16180,50,1,640561146,137080,245.98,1.93,12,0.67,87.00,11114.00,21900,20240528,-2.28,13350,20231031,60.30,21900,-2.28,20240528,14300,49.65,20240125,21900,-2.28,20240528,13350,60.30,20231031,1.32,N,034020,5000,32028 억,,134531346,N,N,23050,N,00,N
20240527,160418,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21300,3040,2,16.65,1405584066040,68126635,1469.87,20050,21750,19700,23700,12790,18260,20631.47,20.06,0,5380759,18833,18546,17993,17706,17153,18690,17850,32028,5440,5000,13870,50,1,640561146,136440,244.83,1.92,12,10.64,87.00,11114.00,21750,20240527,-2.07,13350,20231031,59.55,21750,-2.07,20240527,14300,48.95,20240125,21750,-2.07,20240527,13350,59.55,20231031,1.29,N,034020,5000,32028 억,,128517063,N,N,23050,N,00,N
20240527,150425,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,20900,2640,2,14.46,1346730006990,65348420,1409.93,20050,21750,19700,23700,12790,18260,20608.46,20.06,0,5010394,18833,18546,17993,17706,17153,18690,17850,32028,5440,5000,13870,50,1,640561146,133877,240.23,1.88,12,10.20,87.00,11114.00,21750,20240527,-3.91,13350,20231031,56.55,21750,-3.91,20240527,14300,46.15,20240125,21750,-3.91,20240527,13350,56.55,20231031,1.29,N,034020,5000,32028 억,,128517063,N,N,11103,N,00,N
20240527,140424,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21350,3090,2,16.92,1198546443390,58348539,1258.90,20050,21750,19700,23700,12790,18260,20541.16,20.06,0,4759590,18833,18546,17993,17706,17153,18690,17850,32028,5440,5000,13870,50,1,640561146,136760,245.40,1.92,12,9.11,87.00,11114.00,21750,20240527,-1.84,13350,20231031,59.93,21750,-1.84,20240527,14300,49.30,20240125,21750,-1.84,20240527,13350,59.93,20231031,1.29,N,034020,5000,32028 억,,128517063,N,N,11103,N,00,N
20240527,130423,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21250,2990,2,16.37,977546606690,48015426,1035.96,20050,21300,19700,23700,12790,18260,20359.01,20.06,0,4643384,18833,18546,17993,17706,17153,18690,17850,32028,5440,5000,13870,50,1,640561146,136119,244.25,1.91,12,7.50,87.00,11114.00,21300,20240527,-0.23,13350,20231031,59.18,21300,-0.23,20240527,14300,48.60,20240125,21300,-0.23,20240527,13350,59.18,20231031,1.29,N,034020,5000,32028 억,,128517063,N,N,11103,N,00,N
20240527,120424,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,20850,2590,2,14.18,816087022540,40317093,869.86,20050,21300,19700,23700,12790,18260,20241.71,20.06,0,4370242,18833,18546,17993,17706,17153,18690,17850,32028,5440,5000,13870,50,1,640561146,133557,239.66,1.88,12,6.29,87.00,11114.00,21300,20240527,-2.11,13350,20231031,56.18,21300,-2.11,20240527,14300,45.80,20240125,21300,-2.11,20240527,13350,56.18,20231031,1.29,N,034020,5000,32028 억,,128517063,N,N,11103,N,00,N
20240527,110423,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,19990,1730,2,9.47,468050912600,23438936,505.71,20050,20300,19700,23700,12790,18260,19968.95,20.06,0,2587075,18833,18546,17993,17706,17153,18690,17850,32028,5440,5000,13870,10,1,640561146,128048,229.77,1.80,12,3.66,87.00,11114.00,20300,20240527,-1.53,13350,20231031,49.74,20300,-1.53,20240527,14300,39.79,20240125,20300,-1.53,20240527,13350,49.74,20231031,1.29,N,034020,5000,32028 억,,128517063,N,N,11103,N,00,N
20240527,100421,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,19950,1690,2,9.26,378971889160,18984353,409.60,20050,20300,19700,23700,12790,18260,19962.33,20.06,0,1504374,18833,18546,17993,17706,17153,18690,17850,32028,5440,5000,13870,10,1,640561146,127792,229.31,1.80,12,2.96,87.00,11114.00,20300,20240527,-1.72,13350,20231031,49.44,20300,-1.72,20240527,14300,39.51,20240125,20300,-1.72,20240527,13350,49.44,20231031,1.29,N,034020,5000,32028 억,,128517063,N,N,11103,N,00,N
20240527,090423,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,19900,1640,2,8.98,109646874310,5472150,118.06,20050,20300,19770,23700,12790,18260,20037.26,20.06,0,-735133,18833,18546,17993,17706,17153,18690,17850,32028,5440,5000,13870,10,1,640561146,127472,228.74,1.79,12,0.85,87.00,11114.00,20300,20240527,-1.97,13350,20231031,49.06,20300,-1.97,20240527,14300,39.16,20240125,20300,-1.97,20240527,13350,49.06,20231031,1.29,N,034020,5000,32028 억,,128517063,N,N,11103,N,00,N
20240524,160404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18260,140,2,0.77,82435506800,4583483,93.40,17950,18280,17440,23550,12690,18120,17984.59,19.89,0,129724,18593,18356,18163,17926,17733,18260,17830,32028,5430,5000,13770,10,1,640561146,116966,209.89,1.64,12,0.72,87.00,11114.00,20200,20230620,-9.60,13350,20231031,36.78,18920,-3.49,20240319,14300,27.69,20240125,20200,-9.60,20230620,13350,36.78,20231031,1.30,N,034020,5000,32028 억,,127420895,N,N,11103,N,00,N
20240524,150403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,70,2,0.39,74807974130,4165447,84.88,17950,18280,17440,23550,12690,18120,17959.07,19.89,0,127411,18593,18356,18163,17926,17733,18260,17830,32028,5430,5000,13770,10,1,640561146,116518,209.08,1.64,12,0.65,87.00,11114.00,20200,20230620,-9.95,13350,20231031,36.25,18920,-3.86,20240319,14300,27.20,20240125,20200,-9.95,20230620,13350,36.25,20231031,1.30,N,034020,5000,32028 억,,127420895,N,N,5629,N,00,N
20240524,140405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18270,150,2,0.83,64378699240,3593187,73.22,17950,18280,17440,23550,12690,18120,17916.74,19.89,0,138321,18593,18356,18163,17926,17733,18260,17830,32028,5430,5000,13770,10,1,640561146,117031,210.00,1.64,12,0.56,87.00,11114.00,20200,20230620,-9.55,13350,20231031,36.85,18920,-3.44,20240319,14300,27.76,20240125,20200,-9.55,20230620,13350,36.85,20231031,1.30,N,034020,5000,32028 억,,127420895,N,N,5629,N,00,N
20240524,130404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18170,50,2,0.28,52068171950,2917185,59.44,17950,18200,17440,23550,12690,18120,17848.54,19.89,0,-30199,18593,18356,18163,17926,17733,18260,17830,32028,5430,5000,13770,10,1,640561146,116390,208.85,1.63,12,0.46,87.00,11114.00,20200,20230620,-10.05,13350,20231031,36.10,18920,-3.96,20240319,14300,27.06,20240125,20200,-10.05,20230620,13350,36.10,20231031,1.30,N,034020,5000,32028 억,,127420895,N,N,5629,N,00,N
20240524,120403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18180,60,2,0.33,43843415850,2463938,50.21,17950,18200,17440,23550,12690,18120,17793.71,19.89,0,-48830,18593,18356,18163,17926,17733,18260,17830,32028,5430,5000,13770,10,1,640561146,116454,208.97,1.64,12,0.38,87.00,11114.00,20200,20230620,-10.00,13350,20231031,36.18,18920,-3.91,20240319,14300,27.13,20240125,20200,-10.00,20230620,13350,36.18,20231031,1.30,N,034020,5000,32028 억,,127420895,N,N,5629,N,00,N
20240524,110403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17900,-220,5,-1.21,36036686180,2031377,41.39,17950,18010,17440,23550,12690,18120,17739.56,19.89,0,-159066,18593,18356,18163,17926,17733,18260,17830,32028,5430,5000,13770,10,1,640561146,114660,205.75,1.61,12,0.32,87.00,11114.00,20200,20230620,-11.39,13350,20231031,34.08,18920,-5.39,20240319,14300,25.17,20240125,20200,-11.39,20230620,13350,34.08,20231031,1.30,N,034020,5000,32028 억,,127420895,N,N,5629,N,00,N
20240524,100406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17880,-240,5,-1.32,28033871690,1584978,32.30,17950,17960,17440,23550,12690,18120,17686.54,19.89,0,-173694,18593,18356,18163,17926,17733,18260,17830,32028,5430,5000,13770,10,1,640561146,114532,205.52,1.61,12,0.25,87.00,11114.00,20200,20230620,-11.49,13350,20231031,33.93,18920,-5.50,20240319,14300,25.03,20240125,20200,-11.49,20230620,13350,33.93,20231031,1.30,N,034020,5000,32028 억,,127420895,N,N,5629,N,00,N
20240524,090405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17750,-370,5,-2.04,4377552650,245476,5.00,17950,17960,17720,23550,12690,18120,17829.93,19.89,0,-62972,18593,18356,18163,17926,17733,18260,17830,32028,5430,5000,13770,10,1,640561146,113700,204.02,1.60,12,0.04,87.00,11114.00,20200,20230620,-12.13,13350,20231031,32.96,18920,-6.18,20240319,14300,24.13,20240125,20200,-12.13,20230620,13350,32.96,20231031,1.30,N,034020,5000,32028 억,,127420895,N,N,5629,N,00,N
20240523,160401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18120,60,2,0.33,88460936470,4867682,65.73,18380,18400,17970,23450,12650,18060,18173.23,19.93,0,-107066,18720,18390,18050,17720,17380,18555,17885,32028,5390,5000,13720,10,1,640561146,116070,208.28,1.63,12,0.76,87.00,11114.00,20200,20230620,-10.30,13350,20231031,35.73,18920,-4.23,20240319,14300,26.71,20240125,20200,-10.30,20230620,13350,35.73,20231031,1.31,N,034020,5000,32028 억,,127637847,N,N,5629,N,00,N
20240523,150404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18140,80,2,0.44,83074358620,4570326,61.72,18380,18400,17970,23450,12650,18060,18176.90,19.93,0,-117810,18720,18390,18050,17720,17380,18555,17885,32028,5390,5000,13720,10,1,640561146,116198,208.51,1.63,12,0.71,87.00,11114.00,20200,20230620,-10.20,13350,20231031,35.88,18920,-4.12,20240319,14300,26.85,20240125,20200,-10.20,20230620,13350,35.88,20231031,1.31,N,034020,5000,32028 억,,127637847,N,N,5795,N,00,N
20240523,140404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,70,2,0.39,78105022620,4296361,58.02,18380,18400,17970,23450,12650,18060,18179.34,19.93,0,-158708,18720,18390,18050,17720,17380,18555,17885,32028,5390,5000,13720,10,1,640561146,116134,208.39,1.63,12,0.67,87.00,11114.00,20200,20230620,-10.25,13350,20231031,35.81,18920,-4.18,20240319,14300,26.78,20240125,20200,-10.25,20230620,13350,35.81,20231031,1.31,N,034020,5000,32028 억,,127637847,N,N,5795,N,00,N
20240523,130404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18170,110,2,0.61,73154231860,4023678,54.34,18380,18400,17970,23450,12650,18060,18180.94,19.93,0,-213693,18720,18390,18050,17720,17380,18555,17885,32028,5390,5000,13720,10,1,640561146,116390,208.85,1.63,12,0.63,87.00,11114.00,20200,20230620,-10.05,13350,20231031,36.10,18920,-3.96,20240319,14300,27.06,20240125,20200,-10.05,20230620,13350,36.10,20231031,1.31,N,034020,5000,32028 억,,127637847,N,N,5795,N,00,N
20240523,120402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,130,2,0.72,67471704460,3710335,50.10,18380,18400,17970,23450,12650,18060,18184.80,19.93,0,-197255,18720,18390,18050,17720,17380,18555,17885,32028,5390,5000,13720,10,1,640561146,116518,209.08,1.64,12,0.58,87.00,11114.00,20200,20230620,-9.95,13350,20231031,36.25,18920,-3.86,20240319,14300,27.20,20240125,20200,-9.95,20230620,13350,36.25,20231031,1.31,N,034020,5000,32028 억,,127637847,N,N,5795,N,00,N
20240523,110401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18330,270,2,1.50,55207145590,3038549,41.03,18380,18400,17970,23450,12650,18060,18168.92,19.93,0,-236946,18720,18390,18050,17720,17380,18555,17885,32028,5390,5000,13720,10,1,640561146,117415,210.69,1.65,12,0.47,87.00,11114.00,20200,20230620,-9.26,13350,20231031,37.30,18920,-3.12,20240319,14300,28.18,20240125,20200,-9.26,20230620,13350,37.30,20231031,1.31,N,034020,5000,32028 억,,127637847,N,N,5795,N,00,N
20240523,100401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18010,-50,5,-0.28,37143958730,2046667,27.64,18380,18400,17970,23450,12650,18060,18148.51,19.93,0,-492320,18720,18390,18050,17720,17380,18555,17885,32028,5390,5000,13720,10,1,640561146,115365,207.01,1.62,12,0.32,87.00,11114.00,20200,20230620,-10.84,13350,20231031,34.91,18920,-4.81,20240319,14300,25.94,20240125,20200,-10.84,20230620,13350,34.91,20231031,1.31,N,034020,5000,32028 억,,127637847,N,N,5795,N,00,N
20240523,090405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18230,170,2,0.94,10176403240,555984,7.51,18380,18400,18180,23450,12650,18060,18303.41,19.93,0,-229360,18720,18390,18050,17720,17380,18555,17885,32028,5390,5000,13720,10,1,640561146,116774,209.54,1.64,12,0.09,87.00,11114.00,20200,20230620,-9.75,13350,20231031,36.55,18920,-3.65,20240319,14300,27.48,20240125,20200,-9.75,20230620,13350,36.55,20231031,1.31,N,034020,5000,32028 억,,127637847,N,N,5795,N,00,N
20240522,160358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,350,2,1.98,132507150680,7298502,275.94,17750,18380,17710,23000,12400,17710,18155.62,19.69,0,551798,18116,17912,17786,17582,17456,17850,17520,32028,5290,5000,13450,10,1,640561146,115685,207.59,1.62,12,1.14,87.00,11114.00,20200,20230620,-10.59,13350,20231031,35.28,18920,-4.55,20240319,14300,26.29,20240125,20200,-10.59,20230620,13350,35.28,20231031,1.30,N,034020,5000,32028 억,,126104639,N,N,5795,N,00,N
20240522,150401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,350,2,1.98,126180724840,6948025,262.69,17750,18380,17710,23000,12400,17710,18160.67,19.69,0,551368,18116,17912,17786,17582,17456,17850,17520,32028,5290,5000,13450,10,1,640561146,115685,207.59,1.62,12,1.08,87.00,11114.00,20200,20230620,-10.59,13350,20231031,35.28,18920,-4.55,20240319,14300,26.29,20240125,20200,-10.59,20230620,13350,35.28,20231031,1.30,N,034020,5000,32028 억,,126104639,N,N,138,N,00,N
20240522,140402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,480,2,2.71,115128300520,6337589,239.61,17750,18380,17710,23000,12400,17710,18165.95,19.69,0,649114,18116,17912,17786,17582,17456,17850,17520,32028,5290,5000,13450,10,1,640561146,116518,209.08,1.64,12,0.99,87.00,11114.00,20200,20230620,-9.95,13350,20231031,36.25,18920,-3.86,20240319,14300,27.20,20240125,20200,-9.95,20230620,13350,36.25,20231031,1.30,N,034020,5000,32028 억,,126104639,N,N,138,N,00,N
20240522,130400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18240,530,2,2.99,84505931760,4661103,176.23,17750,18250,17710,23000,12400,17710,18130.04,19.69,0,457494,18116,17912,17786,17582,17456,17850,17520,32028,5290,5000,13450,10,1,640561146,116838,209.66,1.64,12,0.73,87.00,11114.00,20200,20230620,-9.70,13350,20231031,36.63,18920,-3.59,20240319,14300,27.55,20240125,20200,-9.70,20230620,13350,36.63,20231031,1.30,N,034020,5000,32028 억,,126104639,N,N,138,N,00,N
20240522,120400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,480,2,2.71,72278675600,3988418,150.79,17750,18250,17710,23000,12400,17710,18122.15,19.69,0,428365,18116,17912,17786,17582,17456,17850,17520,32028,5290,5000,13450,10,1,640561146,116518,209.08,1.64,12,0.62,87.00,11114.00,20200,20230620,-9.95,13350,20231031,36.25,18920,-3.86,20240319,14300,27.20,20240125,20200,-9.95,20230620,13350,36.25,20231031,1.30,N,034020,5000,32028 억,,126104639,N,N,138,N,00,N
20240522,110401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18170,460,2,2.60,64883868690,3581731,135.42,17750,18250,17710,23000,12400,17710,18115.24,19.69,0,383846,18116,17912,17786,17582,17456,17850,17520,32028,5290,5000,13450,10,1,640561146,116390,208.85,1.63,12,0.56,87.00,11114.00,20200,20230620,-10.05,13350,20231031,36.10,18920,-3.96,20240319,14300,27.06,20240125,20200,-10.05,20230620,13350,36.10,20231031,1.30,N,034020,5000,32028 억,,126104639,N,N,138,N,00,N
20240522,100401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18150,440,2,2.48,50850725120,2807509,106.15,17750,18250,17710,23000,12400,17710,18112.41,19.69,0,369385,18116,17912,17786,17582,17456,17850,17520,32028,5290,5000,13450,10,1,640561146,116262,208.62,1.63,12,0.44,87.00,11114.00,20200,20230620,-10.15,13350,20231031,35.96,18920,-4.07,20240319,14300,26.92,20240125,20200,-10.15,20230620,13350,35.96,20231031,1.30,N,034020,5000,32028 억,,126104639,N,N,138,N,00,N
20240522,090401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17870,160,2,0.90,2913991010,163744,6.19,17750,17880,17710,23000,12400,17710,17796.07,19.69,0,30049,18116,17912,17786,17582,17456,17850,17520,32028,5290,5000,13450,10,1,640561146,114468,205.40,1.61,12,0.03,87.00,11114.00,20200,20230620,-11.53,13350,20231031,33.86,18920,-5.55,20240319,14300,24.97,20240125,20200,-11.53,20230620,13350,33.86,20231031,1.30,N,034020,5000,32028 억,,126104639,N,N,138,N,00,N
20240521,160357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17710,-90,5,-0.51,46774149060,2626392,64.85,17800,17990,17660,23100,12460,17800,17809.47,19.61,0,375866,18380,18090,17890,17600,17400,17990,17500,32028,5300,5000,13520,10,1,640561146,113443,203.56,1.59,12,0.41,87.00,11114.00,20200,20230620,-12.33,13350,20231031,32.66,18920,-6.40,20240319,14300,23.85,20240125,20200,-12.33,20230620,13350,32.66,20231031,1.29,N,034020,5000,32028 억,,125593999,N,N,138,N,00,N
20240521,150400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17710,-90,5,-0.51,40811379880,2289493,56.53,17800,17990,17660,23100,12460,17800,17825.52,19.61,0,265788,18380,18090,17890,17600,17400,17990,17500,32028,5300,5000,13520,10,1,640561146,113443,203.56,1.59,12,0.36,87.00,11114.00,20200,20230620,-12.33,13350,20231031,32.66,18920,-6.40,20240319,14300,23.85,20240125,20200,-12.33,20230620,13350,32.66,20231031,1.29,N,034020,5000,32028 억,,125593999,N,N,4504,N,00,N
20240521,140400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17790,-10,5,-0.06,35784507950,2005978,49.53,17800,17990,17660,23100,12460,17800,17838.95,19.61,0,208273,18380,18090,17890,17600,17400,17990,17500,32028,5300,5000,13520,10,1,640561146,113956,204.48,1.60,12,0.31,87.00,11114.00,20200,20230620,-11.93,13350,20231031,33.26,18920,-5.97,20240319,14300,24.41,20240125,20200,-11.93,20230620,13350,33.26,20231031,1.29,N,034020,5000,32028 억,,125593999,N,N,4504,N,00,N
20240521,130400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17730,-70,5,-0.39,31230805090,1750227,43.22,17800,17990,17660,23100,12460,17800,17843.87,19.61,0,138431,18380,18090,17890,17600,17400,17990,17500,32028,5300,5000,13520,10,1,640561146,113571,203.79,1.60,12,0.27,87.00,11114.00,20200,20230620,-12.23,13350,20231031,32.81,18920,-6.29,20240319,14300,23.99,20240125,20200,-12.23,20230620,13350,32.81,20231031,1.29,N,034020,5000,32028 억,,125593999,N,N,4504,N,00,N
20240521,120400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17750,-50,5,-0.28,25817707290,1444498,35.67,17800,17990,17720,23100,12460,17800,17873.17,19.61,0,90702,18380,18090,17890,17600,17400,17990,17500,32028,5300,5000,13520,10,1,640561146,113700,204.02,1.60,12,0.23,87.00,11114.00,20200,20230620,-12.13,13350,20231031,32.96,18920,-6.18,20240319,14300,24.13,20240125,20200,-12.13,20230620,13350,32.96,20231031,1.29,N,034020,5000,32028 억,,125593999,N,N,4504,N,00,N
20240521,110401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17900,100,2,0.56,21064725920,1177339,29.07,17800,17990,17720,23100,12460,17800,17891.86,19.61,0,71211,18380,18090,17890,17600,17400,17990,17500,32028,5300,5000,13520,10,1,640561146,114660,205.75,1.61,12,0.18,87.00,11114.00,20200,20230620,-11.39,13350,20231031,34.08,18920,-5.39,20240319,14300,25.17,20240125,20200,-11.39,20230620,13350,34.08,20231031,1.29,N,034020,5000,32028 억,,125593999,N,N,4504,N,00,N
20240521,100400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17910,110,2,0.62,15649874750,874783,21.60,17800,17990,17720,23100,12460,17800,17890.07,19.61,0,63135,18380,18090,17890,17600,17400,17990,17500,32028,5300,5000,13520,10,1,640561146,114725,205.86,1.61,12,0.14,87.00,11114.00,20200,20230620,-11.34,13350,20231031,34.16,18920,-5.34,20240319,14300,25.24,20240125,20200,-11.34,20230620,13350,34.16,20231031,1.29,N,034020,5000,32028 억,,125593999,N,N,4504,N,00,N
20240521,090358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17810,10,2,0.06,2414212030,135539,3.35,17800,17890,17720,23100,12460,17800,17811.99,19.61,0,-13672,18380,18090,17890,17600,17400,17990,17500,32028,5300,5000,13520,10,1,640561146,114084,204.71,1.60,12,0.02,87.00,11114.00,20200,20230620,-11.83,13350,20231031,33.41,18920,-5.87,20240319,14300,24.55,20240125,20200,-11.83,20230620,13350,33.41,20231031,1.29,N,034020,5000,32028 억,,125593999,N,N,4504,N,00,N
20240517,160401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18050,-50,5,-0.28,76828312010,4238365,61.42,17990,18370,17960,23500,12670,18100,18127.05,19.41,0,380452,18433,18266,18063,17896,17693,18350,17980,32028,5400,5000,13750,10,1,640561146,115621,207.47,1.62,12,0.66,87.00,11114.00,20200,20230620,-10.64,13350,20231031,35.21,18920,-4.60,20240319,14300,26.22,20240125,20200,-10.64,20230620,13350,35.21,20231031,1.32,N,034020,5000,32028 억,,124356587,N,N,4637,N,00,N
20240517,150403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18020,-80,5,-0.44,70983257900,3914361,56.72,17990,18370,17960,23500,12670,18100,18134.13,19.41,0,346543,18433,18266,18063,17896,17693,18350,17980,32028,5400,5000,13750,10,1,640561146,115429,207.13,1.62,12,0.61,87.00,11114.00,20200,20230620,-10.79,13350,20231031,34.98,18920,-4.76,20240319,14300,26.01,20240125,20200,-10.79,20230620,13350,34.98,20231031,1.32,N,034020,5000,32028 억,,124356587,N,N,390,N,00,N
20240517,140355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,30,2,0.17,65004783590,3583242,51.93,17990,18370,17960,23500,12670,18100,18141.42,19.41,0,320212,18433,18266,18063,17896,17693,18350,17980,32028,5400,5000,13750,10,1,640561146,116134,208.39,1.63,12,0.56,87.00,11114.00,20200,20230620,-10.25,13350,20231031,35.81,18920,-4.18,20240319,14300,26.78,20240125,20200,-10.25,20230620,13350,35.81,20231031,1.32,N,034020,5000,32028 억,,124356587,N,N,390,N,00,N
20240517,130355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18080,-20,5,-0.11,59178436480,3261459,47.26,17990,18370,17960,23500,12670,18100,18144.88,19.41,0,280295,18433,18266,18063,17896,17693,18350,17980,32028,5400,5000,13750,10,1,640561146,115813,207.82,1.63,12,0.51,87.00,11114.00,20200,20230620,-10.50,13350,20231031,35.43,18920,-4.44,20240319,14300,26.43,20240125,20200,-10.50,20230620,13350,35.43,20231031,1.32,N,034020,5000,32028 억,,124356587,N,N,390,N,00,N
20240517,120356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18000,-100,5,-0.55,54499302330,3002142,43.50,17990,18370,17960,23500,12670,18100,18153.61,19.41,0,253644,18433,18266,18063,17896,17693,18350,17980,32028,5400,5000,13750,10,1,640561146,115301,206.90,1.62,12,0.47,87.00,11114.00,20200,20230620,-10.89,13350,20231031,34.83,18920,-4.86,20240319,14300,25.87,20240125,20200,-10.89,20230620,13350,34.83,20231031,1.32,N,034020,5000,32028 억,,124356587,N,N,390,N,00,N
20240517,110355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,30,2,0.17,43699911650,2403339,34.83,17990,18370,17960,23500,12670,18100,18183.27,19.41,0,190031,18433,18266,18063,17896,17693,18350,17980,32028,5400,5000,13750,10,1,640561146,116134,208.39,1.63,12,0.38,87.00,11114.00,20200,20230620,-10.25,13350,20231031,35.81,18920,-4.18,20240319,14300,26.78,20240125,20200,-10.25,20230620,13350,35.81,20231031,1.32,N,034020,5000,32028 억,,124356587,N,N,390,N,00,N
20240517,100353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,90,2,0.50,33899738790,1864917,27.02,17990,18370,17960,23500,12670,18100,18177.93,19.41,0,140614,18433,18266,18063,17896,17693,18350,17980,32028,5400,5000,13750,10,1,640561146,116518,209.08,1.64,12,0.29,87.00,11114.00,20200,20230620,-9.95,13350,20231031,36.25,18920,-3.86,20240319,14300,27.20,20240125,20200,-9.95,20230620,13350,36.25,20231031,1.32,N,034020,5000,32028 억,,124356587,N,N,390,N,00,N
20240517,090356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18030,-70,5,-0.39,3346000020,185801,2.69,17990,18080,17960,23500,12670,18100,18004.56,19.41,0,39098,18433,18266,18063,17896,17693,18350,17980,32028,5400,5000,13750,10,1,640561146,115493,207.24,1.62,12,0.03,87.00,11114.00,20200,20230620,-10.74,13350,20231031,35.06,18920,-4.70,20240319,14300,26.08,20240125,20200,-10.74,20230620,13350,35.06,20231031,1.32,N,034020,5000,32028 억,,124356587,N,N,390,N,00,N
20240516,160354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,430,2,2.43,123509528600,6831976,252.19,17890,18230,17860,22950,12370,17670,18078.18,19.08,0,1396666,18056,17862,17696,17502,17336,17780,17420,32028,5280,5000,13420,10,1,640561146,115942,208.05,1.63,12,1.07,87.00,11114.00,20200,20230620,-10.40,13350,20231031,35.58,18920,-4.33,20240319,14300,26.57,20240125,20200,-10.40,20230620,13350,35.58,20231031,1.34,N,034020,5000,32028 억,,122195848,N,N,390,N,00,N
20240516,150352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,390,2,2.21,116785547950,6460245,238.47,17890,18230,17860,22950,12370,17670,18077.63,19.08,0,1324672,18056,17862,17696,17502,17336,17780,17420,32028,5280,5000,13420,10,1,640561146,115685,207.59,1.62,12,1.01,87.00,11114.00,20200,20230620,-10.59,13350,20231031,35.28,18920,-4.55,20240319,14300,26.29,20240125,20200,-10.59,20230620,13350,35.28,20231031,1.34,N,034020,5000,32028 억,,122195848,N,N,5097,N,00,N
20240516,140355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18120,450,2,2.55,106039441050,5867737,216.60,17890,18230,17860,22950,12370,17670,18071.67,19.08,0,1246567,18056,17862,17696,17502,17336,17780,17420,32028,5280,5000,13420,10,1,640561146,116070,208.28,1.63,12,0.92,87.00,11114.00,20200,20230620,-10.30,13350,20231031,35.73,18920,-4.23,20240319,14300,26.71,20240125,20200,-10.30,20230620,13350,35.73,20231031,1.34,N,034020,5000,32028 억,,122195848,N,N,5097,N,00,N
20240516,130355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,430,2,2.43,94059460520,5208121,192.25,17890,18230,17860,22950,12370,17670,18060.22,19.08,0,1090477,18056,17862,17696,17502,17336,17780,17420,32028,5280,5000,13420,10,1,640561146,115942,208.05,1.63,12,0.81,87.00,11114.00,20200,20230620,-10.40,13350,20231031,35.58,18920,-4.33,20240319,14300,26.57,20240125,20200,-10.40,20230620,13350,35.58,20231031,1.34,N,034020,5000,32028 억,,122195848,N,N,5097,N,00,N
20240516,120353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18070,400,2,2.26,80846592980,4478992,165.34,17890,18230,17860,22950,12370,17670,18050.25,19.08,0,797954,18056,17862,17696,17502,17336,17780,17420,32028,5280,5000,13420,10,1,640561146,115749,207.70,1.63,12,0.70,87.00,11114.00,20200,20230620,-10.54,13350,20231031,35.36,18920,-4.49,20240319,14300,26.36,20240125,20200,-10.54,20230620,13350,35.36,20231031,1.34,N,034020,5000,32028 억,,122195848,N,N,5097,N,00,N
20240516,110352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17960,290,2,1.64,71903597780,3983137,147.03,17890,18230,17860,22950,12370,17670,18052.09,19.08,0,739178,18056,17862,17696,17502,17336,17780,17420,32028,5280,5000,13420,10,1,640561146,115045,206.44,1.62,12,0.62,87.00,11114.00,20200,20230620,-11.09,13350,20231031,34.53,18920,-5.07,20240319,14300,25.59,20240125,20200,-11.09,20230620,13350,34.53,20231031,1.34,N,034020,5000,32028 억,,122195848,N,N,5097,N,00,N
20240516,100353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18050,380,2,2.15,59424938600,3289055,121.41,17890,18230,17860,22950,12370,17670,18067.59,19.08,0,737118,18056,17862,17696,17502,17336,17780,17420,32028,5280,5000,13420,10,1,640561146,115621,207.47,1.62,12,0.51,87.00,11114.00,20200,20230620,-10.64,13350,20231031,35.21,18920,-4.60,20240319,14300,26.22,20240125,20200,-10.64,20230620,13350,35.21,20231031,1.34,N,034020,5000,32028 억,,122195848,N,N,5097,N,00,N
20240516,090352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18020,350,2,1.98,9240461280,514003,18.97,17890,18050,17860,22950,12370,17670,17978.00,19.08,0,141766,18056,17862,17696,17502,17336,17780,17420,32028,5280,5000,13420,10,1,640561146,115429,207.13,1.62,12,0.08,87.00,11114.00,20200,20230620,-10.79,13350,20231031,34.98,18920,-4.76,20240319,14300,26.01,20240125,20200,-10.79,20230620,13350,34.98,20231031,1.34,N,034020,5000,32028 억,,122195848,N,N,5097,N,00,N
20240514,160357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,-30,5,-0.17,47330476480,2674539,69.33,17750,17890,17530,23000,12390,17700,17696.75,19.10,0,198068,18173,17936,17603,17366,17033,18055,17485,32028,5300,5000,13450,10,1,640561146,113187,203.10,1.59,12,0.42,87.00,11114.00,20200,20230620,-12.52,13350,20231031,32.36,18920,-6.61,20240319,14300,23.57,20240125,20200,-12.52,20230620,13350,32.36,20231031,1.35,N,034020,5000,32028 억,,122322061,N,N,5097,N,00,N
20240514,150359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17680,-20,5,-0.11,43869298350,2478689,64.25,17750,17890,17530,23000,12390,17700,17698.59,19.10,0,168600,18173,17936,17603,17366,17033,18055,17485,32028,5300,5000,13450,10,1,640561146,113251,203.22,1.59,12,0.39,87.00,11114.00,20200,20230620,-12.48,13350,20231031,32.43,18920,-6.55,20240319,14300,23.64,20240125,20200,-12.48,20230620,13350,32.43,20231031,1.35,N,034020,5000,32028 억,,122322061,N,N,162,N,00,N
20240514,140357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17600,-100,5,-0.56,38024795500,2147483,55.67,17750,17890,17530,23000,12390,17700,17706.68,19.10,0,196975,18173,17936,17603,17366,17033,18055,17485,32028,5300,5000,13450,10,1,640561146,112739,202.30,1.58,12,0.34,87.00,11114.00,20200,20230620,-12.87,13350,20231031,31.84,18920,-6.98,20240319,14300,23.08,20240125,20200,-12.87,20230620,13350,31.84,20231031,1.35,N,034020,5000,32028 억,,122322061,N,N,162,N,00,N
20240514,130358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17590,-110,5,-0.62,33794635810,1906825,49.43,17750,17890,17570,23000,12390,17700,17722.99,19.10,0,183506,18173,17936,17603,17366,17033,18055,17485,32028,5300,5000,13450,10,1,640561146,112675,202.18,1.58,12,0.30,87.00,11114.00,20200,20230620,-12.92,13350,20231031,31.76,18920,-7.03,20240319,14300,23.01,20240125,20200,-12.92,20230620,13350,31.76,20231031,1.35,N,034020,5000,32028 억,,122322061,N,N,162,N,00,N
20240514,120356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17650,-50,5,-0.28,29438739340,1659479,43.02,17750,17890,17600,23000,12390,17700,17739.75,19.10,0,203751,18173,17936,17603,17366,17033,18055,17485,32028,5300,5000,13450,10,1,640561146,113059,202.87,1.59,12,0.26,87.00,11114.00,20200,20230620,-12.62,13350,20231031,32.21,18920,-6.71,20240319,14300,23.43,20240125,20200,-12.62,20230620,13350,32.21,20231031,1.35,N,034020,5000,32028 억,,122322061,N,N,162,N,00,N
20240514,110356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,-30,5,-0.17,25295525900,1424724,36.93,17750,17890,17600,23000,12390,17700,17754.69,19.10,0,210625,18173,17936,17603,17366,17033,18055,17485,32028,5300,5000,13450,10,1,640561146,113187,203.10,1.59,12,0.22,87.00,11114.00,20200,20230620,-12.52,13350,20231031,32.36,18920,-6.61,20240319,14300,23.57,20240125,20200,-12.52,20230620,13350,32.36,20231031,1.35,N,034020,5000,32028 억,,122322061,N,N,162,N,00,N
20240514,100356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17730,30,2,0.17,18991232990,1068573,27.70,17750,17890,17600,23000,12390,17700,17772.52,19.10,0,138928,18173,17936,17603,17366,17033,18055,17485,32028,5300,5000,13450,10,1,640561146,113571,203.79,1.60,12,0.17,87.00,11114.00,20200,20230620,-12.23,13350,20231031,32.81,18920,-6.29,20240319,14300,23.99,20240125,20200,-12.23,20230620,13350,32.81,20231031,1.35,N,034020,5000,32028 억,,122322061,N,N,162,N,00,N
20240514,090357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17730,30,2,0.17,2850859770,160847,4.17,17750,17750,17660,23000,12390,17700,17724.05,19.10,0,-11258,18173,17936,17603,17366,17033,18055,17485,32028,5300,5000,13450,10,1,640561146,113571,203.79,1.60,12,0.03,87.00,11114.00,20200,20230620,-12.23,13350,20231031,32.81,18920,-6.29,20240319,14300,23.99,20240125,20200,-12.23,20230620,13350,32.81,20231031,1.35,N,034020,5000,32028 억,,122322061,N,N,162,N,00,N
20240513,160357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17700,370,2,2.14,66983837620,3818309,110.61,17480,17840,17270,22500,12140,17330,17542.46,19.02,0,409932,18030,17680,17470,17120,16910,17575,17015,32028,5170,5000,13170,10,1,640561146,113379,203.45,1.59,12,0.60,87.00,11114.00,20200,20230620,-12.38,13350,20231031,32.58,18920,-6.45,20240319,14300,23.78,20240125,20200,-12.38,20230620,13350,32.58,20231031,1.35,N,034020,5000,32028 억,,121863799,N,N,162,N,00,N
20240513,150358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17700,370,2,2.14,62593471110,3570198,103.42,17480,17840,17270,22500,12140,17330,17532.32,19.02,0,380714,18030,17680,17470,17120,16910,17575,17015,32028,5170,5000,13170,10,1,640561146,113379,203.45,1.59,12,0.56,87.00,11114.00,20200,20230620,-12.38,13350,20231031,32.58,18920,-6.45,20240319,14300,23.78,20240125,20200,-12.38,20230620,13350,32.58,20231031,1.35,N,034020,5000,32028 억,,121863799,N,N,1365,N,00,N
20240513,140356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17760,430,2,2.48,50287281040,2875379,83.29,17480,17770,17270,22500,12140,17330,17489.03,19.02,0,363746,18030,17680,17470,17120,16910,17575,17015,32028,5170,5000,13170,10,1,640561146,113764,204.14,1.60,12,0.45,87.00,11114.00,20200,20230620,-12.08,13350,20231031,33.03,18920,-6.13,20240319,14300,24.20,20240125,20200,-12.08,20230620,13350,33.03,20231031,1.35,N,034020,5000,32028 억,,121863799,N,N,1365,N,00,N
20240513,130356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17460,130,2,0.75,35913033330,2059189,59.65,17480,17590,17270,22500,12140,17330,17440.48,19.02,0,157319,18030,17680,17470,17120,16910,17575,17015,32028,5170,5000,13170,10,1,640561146,111842,200.69,1.57,12,0.32,87.00,11114.00,20200,20230620,-13.56,13350,20231031,30.79,18920,-7.72,20240319,14300,22.10,20240125,20200,-13.56,20230620,13350,30.79,20231031,1.35,N,034020,5000,32028 억,,121863799,N,N,1365,N,00,N
20240513,120357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17530,200,2,1.15,31548369030,1809647,52.42,17480,17590,17270,22500,12140,17330,17433.55,19.02,0,121964,18030,17680,17470,17120,16910,17575,17015,32028,5170,5000,13170,10,1,640561146,112290,201.49,1.58,12,0.28,87.00,11114.00,20200,20230620,-13.22,13350,20231031,31.31,18920,-7.35,20240319,14300,22.59,20240125,20200,-13.22,20230620,13350,31.31,20231031,1.35,N,034020,5000,32028 억,,121863799,N,N,1365,N,00,N
20240513,110355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17460,130,2,0.75,23117777030,1328884,38.49,17480,17580,17270,22500,12140,17330,17396.48,19.02,0,17897,18030,17680,17470,17120,16910,17575,17015,32028,5170,5000,13170,10,1,640561146,111842,200.69,1.57,12,0.21,87.00,11114.00,20200,20230620,-13.56,13350,20231031,30.79,18920,-7.72,20240319,14300,22.10,20240125,20200,-13.56,20230620,13350,30.79,20231031,1.35,N,034020,5000,32028 억,,121863799,N,N,1365,N,00,N
20240513,100357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17320,-10,5,-0.06,14768349140,848816,24.59,17480,17580,17270,22500,12140,17330,17398.92,19.02,0,23623,18030,17680,17470,17120,16910,17575,17015,32028,5170,5000,13170,10,1,640561146,110945,199.08,1.56,12,0.13,87.00,11114.00,20200,20230620,-14.26,13350,20231031,29.74,18920,-8.46,20240319,14300,21.12,20240125,20200,-14.26,20230620,13350,29.74,20231031,1.35,N,034020,5000,32028 억,,121863799,N,N,1365,N,00,N
20240513,090357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17430,100,2,0.58,2396112920,137543,3.98,17480,17490,17340,22500,12140,17330,17422.12,19.02,0,-10652,18030,17680,17470,17120,16910,17575,17015,32028,5170,5000,13170,10,1,640561146,111650,200.34,1.57,12,0.02,87.00,11114.00,20200,20230620,-13.71,13350,20231031,30.56,18920,-7.88,20240319,14300,21.89,20240125,20200,-13.71,20230620,13350,30.56,20231031,1.35,N,034020,5000,32028 억,,121863799,N,N,1365,N,00,N
20240510,160347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17330,-310,5,-1.76,59698014490,3417171,60.91,17790,17820,17260,22900,12350,17640,17470.11,19.06,0,359815,18246,17942,17636,17332,17026,18095,17485,32028,5260,5000,13400,10,1,640561146,111009,199.20,1.56,12,0.53,87.00,11114.00,20200,20230620,-14.21,13350,20231031,29.81,18920,-8.40,20240319,14300,21.19,20240125,20200,-14.21,20230620,13350,29.81,20231031,1.37,N,034020,5000,32028 억,,122060068,N,N,1365,N,00,N
20240510,150349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17350,-290,5,-1.64,56338403380,3223436,57.46,17790,17820,17260,22900,12350,17640,17477.68,19.06,0,309733,18246,17942,17636,17332,17026,18095,17485,32028,5260,5000,13400,10,1,640561146,111137,199.43,1.56,12,0.50,87.00,11114.00,20200,20230620,-14.11,13350,20231031,29.96,18920,-8.30,20240319,14300,21.33,20240125,20200,-14.11,20230620,13350,29.96,20231031,1.37,N,034020,5000,32028 억,,122060068,N,N,498,N,00,N
20240510,140349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17380,-260,5,-1.47,48742976210,2785305,49.65,17790,17820,17300,22900,12350,17640,17499.99,19.06,0,278494,18246,17942,17636,17332,17026,18095,17485,32028,5260,5000,13400,10,1,640561146,111330,199.77,1.56,12,0.43,87.00,11114.00,20200,20230620,-13.96,13350,20231031,30.19,18920,-8.14,20240319,14300,21.54,20240125,20200,-13.96,20230620,13350,30.19,20231031,1.37,N,034020,5000,32028 억,,122060068,N,N,498,N,00,N
20240510,130347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17380,-260,5,-1.47,44205595090,2524284,44.99,17790,17820,17300,22900,12350,17640,17512.07,19.06,0,212621,18246,17942,17636,17332,17026,18095,17485,32028,5260,5000,13400,10,1,640561146,111330,199.77,1.56,12,0.39,87.00,11114.00,20200,20230620,-13.96,13350,20231031,30.19,18920,-8.14,20240319,14300,21.54,20240125,20200,-13.96,20230620,13350,30.19,20231031,1.37,N,034020,5000,32028 억,,122060068,N,N,498,N,00,N
20240510,120345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17380,-260,5,-1.47,40574943860,2315273,41.27,17790,17820,17300,22900,12350,17640,17524.84,19.06,0,180071,18246,17942,17636,17332,17026,18095,17485,32028,5260,5000,13400,10,1,640561146,111330,199.77,1.56,12,0.36,87.00,11114.00,20200,20230620,-13.96,13350,20231031,30.19,18920,-8.14,20240319,14300,21.54,20240125,20200,-13.96,20230620,13350,30.19,20231031,1.37,N,034020,5000,32028 억,,122060068,N,N,498,N,00,N
20240510,110347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17430,-210,5,-1.19,33249525410,1893412,33.75,17790,17820,17360,22900,12350,17640,17560.59,19.06,0,165464,18246,17942,17636,17332,17026,18095,17485,32028,5260,5000,13400,10,1,640561146,111650,200.34,1.57,12,0.30,87.00,11114.00,20200,20230620,-13.71,13350,20231031,30.56,18920,-7.88,20240319,14300,21.89,20240125,20200,-13.71,20230620,13350,30.56,20231031,1.37,N,034020,5000,32028 억,,122060068,N,N,498,N,00,N
20240510,100347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17410,-230,5,-1.30,26073538030,1482062,26.42,17790,17820,17360,22900,12350,17640,17592.70,19.06,0,123337,18246,17942,17636,17332,17026,18095,17485,32028,5260,5000,13400,10,1,640561146,111522,200.11,1.57,12,0.23,87.00,11114.00,20200,20230620,-13.81,13350,20231031,30.41,18920,-7.98,20240319,14300,21.75,20240125,20200,-13.81,20230620,13350,30.41,20231031,1.37,N,034020,5000,32028 억,,122060068,N,N,498,N,00,N
20240510,090348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17790,150,2,0.85,3270393810,184276,3.28,17790,17800,17670,22900,12350,17640,17748.00,19.06,0,-20118,18246,17942,17636,17332,17026,18095,17485,32028,5260,5000,13400,10,1,640561146,113956,204.48,1.60,12,0.03,87.00,11114.00,20200,20230620,-11.93,13350,20231031,33.26,18920,-5.97,20240319,14300,24.41,20240125,20200,-11.93,20230620,13350,33.26,20231031,1.37,N,034020,5000,32028 억,,122060068,N,N,498,N,00,N
20240509,160353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17640,290,2,1.67,98596616980,5582804,132.03,17370,17940,17330,22550,12150,17350,17660.83,18.95,0,593726,17603,17476,17223,17096,16843,17540,17160,32028,5200,5000,13180,10,1,640561146,112995,202.76,1.59,12,0.87,87.00,11114.00,20200,20230620,-12.67,13350,20231031,32.13,18920,-6.77,20240319,14300,23.36,20240125,20200,-12.67,20230620,13350,32.13,20231031,1.39,N,034020,5000,32028 억,,121375325,N,N,498,N,00,N
20240509,150355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17630,280,2,1.61,90957625650,5149747,121.79,17370,17940,17330,22550,12150,17350,17662.56,18.95,0,485816,17603,17476,17223,17096,16843,17540,17160,32028,5200,5000,13180,10,1,640561146,112931,202.64,1.59,12,0.80,87.00,11114.00,20200,20230620,-12.72,13350,20231031,32.06,18920,-6.82,20240319,14300,23.29,20240125,20200,-12.72,20230620,13350,32.06,20231031,1.39,N,034020,5000,32028 억,,121375325,N,N,4,N,00,N
20240509,140348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,320,2,1.84,83805233570,4744014,112.19,17370,17940,17330,22550,12150,17350,17665.49,18.95,0,432399,17603,17476,17223,17096,16843,17540,17160,32028,5200,5000,13180,10,1,640561146,113187,203.10,1.59,12,0.74,87.00,11114.00,20200,20230620,-12.52,13350,20231031,32.36,18920,-6.61,20240319,14300,23.57,20240125,20200,-12.52,20230620,13350,32.36,20231031,1.39,N,034020,5000,32028 억,,121375325,N,N,4,N,00,N
20240509,130349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17560,210,2,1.21,76690784870,4340680,102.66,17370,17940,17330,22550,12150,17350,17667.95,18.95,0,387667,17603,17476,17223,17096,16843,17540,17160,32028,5200,5000,13180,10,1,640561146,112483,201.84,1.58,12,0.68,87.00,11114.00,20200,20230620,-13.07,13350,20231031,31.54,18920,-7.19,20240319,14300,22.80,20240125,20200,-13.07,20230620,13350,31.54,20231031,1.39,N,034020,5000,32028 억,,121375325,N,N,4,N,00,N
20240509,120348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17590,240,2,1.38,70999345310,4016527,94.99,17370,17940,17330,22550,12150,17350,17676.83,18.95,0,420744,17603,17476,17223,17096,16843,17540,17160,32028,5200,5000,13180,10,1,640561146,112675,202.18,1.58,12,0.63,87.00,11114.00,20200,20230620,-12.92,13350,20231031,31.76,18920,-7.03,20240319,14300,23.01,20240125,20200,-12.92,20230620,13350,31.76,20231031,1.39,N,034020,5000,32028 억,,121375325,N,N,4,N,00,N
20240509,110341,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,320,2,1.84,63103641660,3569478,84.42,17370,17940,17330,22550,12150,17350,17678.71,18.95,0,378085,17603,17476,17223,17096,16843,17540,17160,32028,5200,5000,13180,10,1,640561146,113187,203.10,1.59,12,0.56,87.00,11114.00,20200,20230620,-12.52,13350,20231031,32.36,18920,-6.61,20240319,14300,23.57,20240125,20200,-12.52,20230620,13350,32.36,20231031,1.39,N,034020,5000,32028 억,,121375325,N,N,4,N,00,N
20240509,100343,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17690,340,2,1.96,50402548720,2848570,67.37,17370,17940,17330,22550,12150,17350,17694.03,18.95,0,304105,17603,17476,17223,17096,16843,17540,17160,32028,5200,5000,13180,10,1,640561146,113315,203.33,1.59,12,0.44,87.00,11114.00,20200,20230620,-12.43,13350,20231031,32.51,18920,-6.50,20240319,14300,23.71,20240125,20200,-12.43,20230620,13350,32.51,20231031,1.39,N,034020,5000,32028 억,,121375325,N,N,4,N,00,N
20240509,090342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17480,130,2,0.75,4012963910,230213,5.44,17370,17520,17330,22550,12150,17350,17431.66,18.95,0,28237,17603,17476,17223,17096,16843,17540,17160,32028,5200,5000,13180,10,1,640561146,111970,200.92,1.57,12,0.04,87.00,11114.00,20200,20230620,-13.47,13350,20231031,30.94,18920,-7.61,20240319,14300,22.24,20240125,20200,-13.47,20230620,13350,30.94,20231031,1.39,N,034020,5000,32028 억,,121375325,N,N,4,N,00,N
20240508,160342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17350,270,2,1.58,71854725070,4173579,85.02,17040,17350,16970,22200,11960,17080,17216.49,18.79,0,516632,17480,17280,16950,16750,16420,17380,16850,32028,5120,5000,12980,10,1,640561146,111137,199.43,1.56,12,0.65,87.00,11114.00,20200,20230620,-14.11,13350,20231031,29.96,18920,-8.30,20240319,14300,21.33,20240125,20200,-14.11,20230620,13350,29.96,20231031,1.39,N,034020,5000,32028 억,,120336149,N,N,4,N,00,N
20240508,150344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17310,230,2,1.35,63915561910,3715665,75.69,17040,17330,16970,22200,11960,17080,17201.95,18.79,0,334729,17480,17280,16950,16750,16420,17380,16850,32028,5120,5000,12980,10,1,640561146,110881,198.97,1.56,12,0.58,87.00,11114.00,20200,20230620,-14.31,13350,20231031,29.66,18920,-8.51,20240319,14300,21.05,20240125,20200,-14.31,20230620,13350,29.66,20231031,1.39,N,034020,5000,32028 억,,120336149,N,N,91202,N,00,N
20240508,140339,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17280,200,2,1.17,53593094690,3119058,63.54,17040,17310,16970,22200,11960,17080,17182.76,18.79,0,173975,17480,17280,16950,16750,16420,17380,16850,32028,5120,5000,12980,10,1,640561146,110689,198.62,1.55,12,0.49,87.00,11114.00,20200,20230620,-14.46,13350,20231031,29.44,18920,-8.67,20240319,14300,20.84,20240125,20200,-14.46,20230620,13350,29.44,20231031,1.39,N,034020,5000,32028 억,,120336149,N,N,91202,N,00,N
20240508,130339,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17230,150,2,0.88,47316211720,2755517,56.13,17040,17310,16970,22200,11960,17080,17171.75,18.79,0,106161,17480,17280,16950,16750,16420,17380,16850,32028,5120,5000,12980,10,1,640561146,110369,198.05,1.55,12,0.43,87.00,11114.00,20200,20230620,-14.70,13350,20231031,29.06,18920,-8.93,20240319,14300,20.49,20240125,20200,-14.70,20230620,13350,29.06,20231031,1.39,N,034020,5000,32028 억,,120336149,N,N,91202,N,00,N
20240508,120340,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17250,170,2,1.00,40824207730,2379225,48.47,17040,17310,16970,22200,11960,17080,17158.92,18.79,0,36693,17480,17280,16950,16750,16420,17380,16850,32028,5120,5000,12980,10,1,640561146,110497,198.28,1.55,12,0.37,87.00,11114.00,20200,20230620,-14.60,13350,20231031,29.21,18920,-8.83,20240319,14300,20.63,20240125,20200,-14.60,20230620,13350,29.21,20231031,1.39,N,034020,5000,32028 억,,120336149,N,N,91202,N,00,N
20240508,110415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17200,120,2,0.70,30772008440,1795104,36.57,17040,17310,16970,22200,11960,17080,17142.51,18.79,0,-95405,17480,17280,16950,16750,16420,17380,16850,32028,5120,5000,12980,10,1,640561146,110177,197.70,1.55,12,0.28,87.00,11114.00,20200,20230620,-14.85,13350,20231031,28.84,18920,-9.09,20240319,14300,20.28,20240125,20200,-14.85,20230620,13350,28.84,20231031,1.39,N,034020,5000,32028 억,,120336149,N,N,91202,N,00,N
20240508,100347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17060,-20,5,-0.12,23543269600,1373291,27.97,17040,17310,16970,22200,11960,17080,17144.11,18.79,0,-141039,17480,17280,16950,16750,16420,17380,16850,32028,5120,5000,12980,10,1,640561146,109280,196.09,1.54,12,0.21,87.00,11114.00,20200,20230620,-15.54,13350,20231031,27.79,18920,-9.83,20240319,14300,19.30,20240125,20200,-15.54,20230620,13350,27.79,20231031,1.39,N,034020,5000,32028 억,,120336149,N,N,91202,N,00,N
20240508,090342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17280,200,2,1.17,5031768060,293264,5.97,17040,17290,16970,22200,11960,17080,17160.31,18.79,0,6444,17480,17280,16950,16750,16420,17380,16850,32028,5120,5000,12980,10,1,640561146,110689,198.62,1.55,12,0.05,87.00,11114.00,20200,20230620,-14.46,13350,20231031,29.44,18920,-8.67,20240319,14300,20.84,20240125,20200,-14.46,20230620,13350,29.44,20231031,1.39,N,034020,5000,32028 억,,120336149,N,N,91202,N,00,N
20240503,160350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16550,50,2,0.30,44999261840,2725526,88.15,16670,16900,16290,21450,11550,16500,16510.25,18.43,0,131785,17286,16892,16696,16302,16106,16795,16205,32028,4950,5000,12540,10,1,640561146,106013,190.23,1.49,12,0.43,87.00,11114.00,20200,20230620,-18.07,13350,20231031,23.97,18920,-12.53,20240319,14300,15.73,20240125,20200,-18.07,20230620,13350,23.97,20231031,1.38,N,034020,5000,32028 억,,118081864,N,N,594,N,00,N
20240503,150349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16550,50,2,0.30,41581051390,2518983,81.47,16670,16900,16290,21450,11550,16500,16507.08,18.43,0,124997,17286,16892,16696,16302,16106,16795,16205,32028,4950,5000,12540,10,1,640561146,106013,190.23,1.49,12,0.39,87.00,11114.00,20200,20230620,-18.07,13350,20231031,23.97,18920,-12.53,20240319,14300,15.73,20240125,20200,-18.07,20230620,13350,23.97,20231031,1.38,N,034020,5000,32028 억,,118081864,N,N,1830,N,00,N
20240503,140349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16460,-40,5,-0.24,36629586270,2219482,71.79,16670,16900,16290,21450,11550,16500,16503.66,18.43,0,86084,17286,16892,16696,16302,16106,16795,16205,32028,4950,5000,12540,10,1,640561146,105436,189.20,1.48,12,0.35,87.00,11114.00,20200,20230620,-18.51,13350,20231031,23.30,18920,-13.00,20240319,14300,15.10,20240125,20200,-18.51,20230620,13350,23.30,20231031,1.38,N,034020,5000,32028 억,,118081864,N,N,1830,N,00,N
20240503,130350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16450,-50,5,-0.30,32679185360,1979839,64.04,16670,16900,16290,21450,11550,16500,16505.98,18.43,0,94285,17286,16892,16696,16302,16106,16795,16205,32028,4950,5000,12540,10,1,640561146,105372,189.08,1.48,12,0.31,87.00,11114.00,20200,20230620,-18.56,13350,20231031,23.22,18920,-13.05,20240319,14300,15.03,20240125,20200,-18.56,20230620,13350,23.22,20231031,1.38,N,034020,5000,32028 억,,118081864,N,N,1830,N,00,N
20240503,120349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16420,-80,5,-0.48,29761917560,1801711,58.27,16670,16900,16290,21450,11550,16500,16518.70,18.43,0,67367,17286,16892,16696,16302,16106,16795,16205,32028,4950,5000,12540,10,1,640561146,105180,188.74,1.48,12,0.28,87.00,11114.00,20200,20230620,-18.71,13350,20231031,23.00,18920,-13.21,20240319,14300,14.83,20240125,20200,-18.71,20230620,13350,23.00,20231031,1.38,N,034020,5000,32028 억,,118081864,N,N,1830,N,00,N
20240503,110347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16350,-150,5,-0.91,25409195720,1535806,49.67,16670,16900,16290,21450,11550,16500,16544.53,18.43,0,3426,17286,16892,16696,16302,16106,16795,16205,32028,4950,5000,12540,10,1,640561146,104732,187.93,1.47,12,0.24,87.00,11114.00,20200,20230620,-19.06,13350,20231031,22.47,18920,-13.58,20240319,14300,14.34,20240125,20200,-19.06,20230620,13350,22.47,20231031,1.38,N,034020,5000,32028 억,,118081864,N,N,1830,N,00,N
20240503,100347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16500,0,3,0.00,15936016880,957920,30.98,16670,16900,16440,21450,11550,16500,16636.06,18.43,0,23533,17286,16892,16696,16302,16106,16795,16205,32028,4950,5000,12540,10,1,640561146,105693,189.66,1.48,12,0.15,87.00,11114.00,20200,20230620,-18.32,13350,20231031,23.60,18920,-12.79,20240319,14300,15.38,20240125,20200,-18.32,20230620,13350,23.60,20231031,1.38,N,034020,5000,32028 억,,118081864,N,N,1830,N,00,N
20240503,090346,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16850,350,2,2.12,3921598280,234142,7.57,16670,16900,16650,21450,11550,16500,16748.81,18.43,0,50436,17286,16892,16696,16302,16106,16795,16205,32028,4950,5000,12540,10,1,640561146,107935,193.68,1.52,12,0.04,87.00,11114.00,20200,20230620,-16.58,13350,20231031,26.22,18920,-10.94,20240319,14300,17.83,20240125,20200,-16.58,20230620,13350,26.22,20231031,1.38,N,034020,5000,32028 억,,118081864,N,N,1830,N,00,N
20240502,160345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16500,-300,5,-1.79,50969807410,3050544,90.85,16860,17090,16500,21800,11760,16800,16708.58,18.51,0,-247642,17253,17026,16813,16586,16373,16920,16480,32028,5000,5000,12760,10,1,640561146,105693,189.66,1.48,12,0.48,87.00,11114.00,20200,20230620,-18.32,13350,20231031,23.60,18920,-12.79,20240319,14300,15.38,20240125,20200,-18.32,20230620,13350,23.60,20231031,1.39,N,034020,5000,32028 억,,118547063,N,N,1830,N,00,N
20240502,150347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16570,-230,5,-1.37,44566193890,2662947,79.31,16860,17090,16560,21800,11760,16800,16735.53,18.51,0,-186882,17253,17026,16813,16586,16373,16920,16480,32028,5000,5000,12760,10,1,640561146,106141,190.46,1.49,12,0.42,87.00,11114.00,20200,20230620,-17.97,13350,20231031,24.12,18920,-12.42,20240319,14300,15.87,20240125,20200,-17.97,20230620,13350,24.12,20231031,1.39,N,034020,5000,32028 억,,118547063,N,N,1481,N,00,N
20240502,140345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16630,-170,5,-1.01,38262137230,2283120,68.00,16860,17090,16580,21800,11760,16800,16758.60,18.51,0,-43386,17253,17026,16813,16586,16373,16920,16480,32028,5000,5000,12760,10,1,640561146,106525,191.15,1.50,12,0.36,87.00,11114.00,20200,20230620,-17.67,13350,20231031,24.57,18920,-12.10,20240319,14300,16.29,20240125,20200,-17.67,20230620,13350,24.57,20231031,1.39,N,034020,5000,32028 억,,118547063,N,N,1481,N,00,N
20240502,130344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16710,-90,5,-0.54,34440675070,2053686,61.16,16860,17090,16580,21800,11760,16800,16770.09,18.51,0,24767,17253,17026,16813,16586,16373,16920,16480,32028,5000,5000,12760,10,1,640561146,107038,192.07,1.50,12,0.32,87.00,11114.00,20200,20230620,-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,,118547063,N,N,1481,N,00,N
20240502,120344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16720,-80,5,-0.48,31892039360,1901161,56.62,16860,17090,16580,21800,11760,16800,16774.96,18.51,0,21587,17253,17026,16813,16586,16373,16920,16480,32028,5000,5000,12760,10,1,640561146,107102,192.18,1.50,12,0.30,87.00,11114.00,20200,20230620,-17.23,13350,20231031,25.24,18920,-11.63,20240319,14300,16.92,20240125,20200,-17.23,20230620,13350,25.24,20231031,1.39,N,034020,5000,32028 억,,118547063,N,N,1481,N,00,N
20240502,110343,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16710,-90,5,-0.54,29453543970,1755109,52.27,16860,17090,16580,21800,11760,16800,16781.54,18.51,0,17423,17253,17026,16813,16586,16373,16920,16480,32028,5000,5000,12760,10,1,640561146,107038,192.07,1.50,12,0.27,87.00,11114.00,20200,20230620,-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,,118547063,N,N,1481,N,00,N
20240502,100343,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16680,-120,5,-0.71,24255200090,1445155,43.04,16860,17090,16580,21800,11760,16800,16783.74,18.51,0,-4338,17253,17026,16813,16586,16373,16920,16480,32028,5000,5000,12760,10,1,640561146,106846,191.72,1.50,12,0.23,87.00,11114.00,20200,20230620,-17.43,13350,20231031,24.94,18920,-11.84,20240319,14300,16.64,20240125,20200,-17.43,20230620,13350,24.94,20231031,1.39,N,034020,5000,32028 억,,118547063,N,N,1481,N,00,N
20240502,090344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16900,100,2,0.60,4376887630,259656,7.73,16860,16930,16680,21800,11760,16800,16857.77,18.51,0,-17592,17253,17026,16813,16586,16373,16920,16480,32028,5000,5000,12760,10,1,640561146,108255,194.25,1.52,12,0.04,87.00,11114.00,20200,20230620,-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,,118547063,N,N,1481,N,00,N