KissMeData/018880/price/prices-20240401.csv

1	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
2	20240430	160342	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5580	50	2	0.90	5094350150	909168	118.64	5560	5660	5510	7180	3880	5530	5603.32	15.36	0	-92220	5690	5610	5460	5380	5230	5650	5420	534	1650	100	3980	10	1	533800000	29786	58.12	1.26	12	0.17	96.00	4445.00	10170	20230510	-45.13	4765	20240419	17.10	7340	-23.98	20240102	4765	17.10	20240419	10170	-45.13	20230510	4765	17.10	20240419	0.32	N	018880	100	533 억		82007537	N	N	20965	N	00	N
3	20240430	150340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5580	50	2	0.90	4157580140	741359	96.75	5560	5660	5510	7180	3880	5530	5608.05	15.36	0	-102506	5690	5610	5460	5380	5230	5650	5420	534	1650	100	3980	10	1	533800000	29786	58.12	1.26	12	0.14	96.00	4445.00	10170	20230510	-45.13	4765	20240419	17.10	7340	-23.98	20240102	4765	17.10	20240419	10170	-45.13	20230510	4765	17.10	20240419	0.32	N	018880	100	533 억		82007537	N	N	19307	N	00	N
4	20240430	140341	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5580	50	2	0.90	3605177540	642403	83.83	5560	5660	5510	7180	3880	5530	5612.02	15.36	0	-87758	5690	5610	5460	5380	5230	5650	5420	534	1650	100	3980	10	1	533800000	29786	58.12	1.26	12	0.12	96.00	4445.00	10170	20230510	-45.13	4765	20240419	17.10	7340	-23.98	20240102	4765	17.10	20240419	10170	-45.13	20230510	4765	17.10	20240419	0.32	N	018880	100	533 억		82007537	N	N	19307	N	00	N
5	20240430	130340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5580	50	2	0.90	3232671000	575833	75.14	5560	5660	5510	7180	3880	5530	5613.90	15.36	0	-92796	5690	5610	5460	5380	5230	5650	5420	534	1650	100	3980	10	1	533800000	29786	58.12	1.26	12	0.11	96.00	4445.00	10170	20230510	-45.13	4765	20240419	17.10	7340	-23.98	20240102	4765	17.10	20240419	10170	-45.13	20230510	4765	17.10	20240419	0.32	N	018880	100	533 억		82007537	N	N	19307	N	00	N
6	20240430	120341	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5630	100	2	1.81	2762375040	492080	64.22	5560	5660	5510	7180	3880	5530	5613.67	15.36	0	-106884	5690	5610	5460	5380	5230	5650	5420	534	1650	100	3980	10	1	533800000	30053	58.65	1.27	12	0.09	96.00	4445.00	10170	20230510	-44.64	4765	20240419	18.15	7340	-23.30	20240102	4765	18.15	20240419	10170	-44.64	20230510	4765	18.15	20240419	0.32	N	018880	100	533 억		82007537	N	N	19307	N	00	N
7	20240430	110340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5620	90	2	1.63	2265072240	403760	52.69	5560	5660	5510	7180	3880	5530	5609.95	15.36	0	-64403	5690	5610	5460	5380	5230	5650	5420	534	1650	100	3980	10	1	533800000	30000	58.54	1.26	12	0.08	96.00	4445.00	10170	20230510	-44.74	4765	20240419	17.94	7340	-23.43	20240102	4765	17.94	20240419	10170	-44.74	20230510	4765	17.94	20240419	0.32	N	018880	100	533 억		82007537	N	N	19307	N	00	N
8	20240430	100338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5640	110	2	1.99	1794019690	319870	41.74	5560	5660	5510	7180	3880	5530	5608.59	15.36	0	-61915	5690	5610	5460	5380	5230	5650	5420	534	1650	100	3980	10	1	533800000	30106	58.75	1.27	12	0.06	96.00	4445.00	10170	20230510	-44.54	4765	20240419	18.36	7340	-23.16	20240102	4765	18.36	20240419	10170	-44.54	20230510	4765	18.36	20240419	0.32	N	018880	100	533 억		82007537	N	N	19307	N	00	N
9	20240430	090346	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5610	80	2	1.45	535712780	96124	12.54	5560	5620	5510	7180	3880	5530	5573.15	15.36	0	-33599	5690	5610	5460	5380	5230	5650	5420	534	1650	100	3980	10	1	533800000	29946	58.44	1.26	12	0.02	96.00	4445.00	10170	20230510	-44.84	4765	20240419	17.73	7340	-23.57	20240102	4765	17.73	20240419	10170	-44.84	20230510	4765	17.73	20240419	0.32	N	018880	100	533 억		82007537	N	N	19307	N	00	N
10	20240429	160336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5530	280	2	5.33	4167717120	762012	167.32	5320	5540	5310	6820	3680	5250	5469.30	15.32	0	201823	5376	5312	5266	5202	5156	5290	5180	534	1570	100	3780	10	1	533800000	29519	57.60	1.24	12	0.14	96.00	4445.00	10170	20230510	-45.62	4765	20240419	16.05	7340	-24.66	20240102	4765	16.05	20240419	10170	-45.62	20230510	4765	16.05	20240419	0.32	N	018880	100	533 억		81771638	N	N	19307	N	00	N
11	20240429	150339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5520	270	2	5.14	3669581590	671749	147.50	5320	5540	5310	6820	3680	5250	5462.73	15.32	0	186293	5376	5312	5266	5202	5156	5290	5180	534	1570	100	3780	10	1	533800000	29466	57.50	1.24	12	0.13	96.00	4445.00	10170	20230510	-45.72	4765	20240419	15.84	7340	-24.80	20240102	4765	15.84	20240419	10170	-45.72	20230510	4765	15.84	20240419	0.32	N	018880	100	533 억		81771638	N	N	156	N	00	N
12	20240429	140332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5530	280	2	5.33	3139416430	575650	126.40	5320	5530	5310	6820	3680	5250	5453.69	15.32	0	166970	5376	5312	5266	5202	5156	5290	5180	534	1570	100	3780	10	1	533800000	29519	57.60	1.24	12	0.11	96.00	4445.00	10170	20230510	-45.62	4765	20240419	16.05	7340	-24.66	20240102	4765	16.05	20240419	10170	-45.62	20230510	4765	16.05	20240419	0.32	N	018880	100	533 억		81771638	N	N	156	N	00	N
13	20240429	130339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5490	240	2	4.57	2595345240	476922	104.72	5320	5520	5310	6820	3680	5250	5441.87	15.32	0	148709	5376	5312	5266	5202	5156	5290	5180	534	1570	100	3780	10	1	533800000	29306	57.19	1.24	12	0.09	96.00	4445.00	10170	20230510	-46.02	4765	20240419	15.22	7340	-25.20	20240102	4765	15.22	20240419	10170	-46.02	20230510	4765	15.22	20240419	0.32	N	018880	100	533 억		81771638	N	N	156	N	00	N
14	20240429	120338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5490	240	2	4.57	2262418350	416309	91.41	5320	5520	5310	6820	3680	5250	5434.47	15.32	0	120667	5376	5312	5266	5202	5156	5290	5180	534	1570	100	3780	10	1	533800000	29306	57.19	1.24	12	0.08	96.00	4445.00	10170	20230510	-46.02	4765	20240419	15.22	7340	-25.20	20240102	4765	15.22	20240419	10170	-46.02	20230510	4765	15.22	20240419	0.32	N	018880	100	533 억		81771638	N	N	156	N	00	N
15	20240429	110326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5450	200	2	3.81	1961480180	361290	79.33	5320	5520	5310	6820	3680	5250	5429.10	15.32	0	108932	5376	5312	5266	5202	5156	5290	5180	534	1570	100	3780	10	1	533800000	29092	56.77	1.23	12	0.07	96.00	4445.00	10170	20230510	-46.41	4765	20240419	14.38	7340	-25.75	20240102	4765	14.38	20240419	10170	-46.41	20230510	4765	14.38	20240419	0.32	N	018880	100	533 억		81771638	N	N	156	N	00	N
16	20240429	100339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5440	190	2	3.62	1128853010	209002	45.89	5320	5470	5310	6820	3680	5250	5401.16	15.32	0	57023	5376	5312	5266	5202	5156	5290	5180	534	1570	100	3780	10	1	533800000	29039	56.67	1.22	12	0.04	96.00	4445.00	10170	20230510	-46.51	4765	20240419	14.17	7340	-25.89	20240102	4765	14.17	20240419	10170	-46.51	20230510	4765	14.17	20240419	0.32	N	018880	100	533 억		81771638	N	N	156	N	00	N
17	20240429	090339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5350	100	2	1.90	166489080	31147	6.84	5320	5370	5310	6820	3680	5250	5345.27	15.32	0	18126	5376	5312	5266	5202	5156	5290	5180	534	1570	100	3780	10	1	533800000	28558	55.73	1.20	12	0.01	96.00	4445.00	10170	20230510	-47.39	4765	20240419	12.28	7340	-27.11	20240102	4765	12.28	20240419	10170	-47.39	20230510	4765	12.28	20240419	0.32	N	018880	100	533 억		81771638	N	N	156	N	00	N
18	20240426	160338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5250	-40	5	-0.76	2390480520	454358	45.51	5330	5330	5220	6870	3710	5290	5261.25	15.31	0	31739	5576	5432	5326	5182	5076	5505	5255	534	1580	100	3800	10	1	533800000	28025	54.69	1.18	12	0.09	96.00	4445.00	10170	20230510	-48.38	4765	20240419	10.18	7340	-28.47	20240102	4765	10.18	20240419	10170	-48.38	20230510	4765	10.18	20240419	0.32	N	018880	100	533 억		81743832	N	N	156	N	00	N
19	20240426	150339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5270	-20	5	-0.38	2088900060	396997	39.76	5330	5330	5220	6870	3710	5290	5261.75	15.31	0	30257	5576	5432	5326	5182	5076	5505	5255	534	1580	100	3800	10	1	533800000	28131	54.90	1.19	12	0.07	96.00	4445.00	10170	20230510	-48.18	4765	20240419	10.60	7340	-28.20	20240102	4765	10.60	20240419	10170	-48.18	20230510	4765	10.60	20240419	0.32	N	018880	100	533 억		81743832	N	N	9488	N	00	N
20	20240426	140337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5240	-50	5	-0.95	1655250450	314600	31.51	5330	5330	5220	6870	3710	5290	5261.44	15.31	0	-4225	5576	5432	5326	5182	5076	5505	5255	534	1580	100	3800	10	1	533800000	27971	54.58	1.18	12	0.06	96.00	4445.00	10170	20230510	-48.48	4765	20240419	9.97	7340	-28.61	20240102	4765	9.97	20240419	10170	-48.48	20230510	4765	9.97	20240419	0.32	N	018880	100	533 억		81743832	N	N	9488	N	00	N
21	20240426	130336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5280	-10	5	-0.19	1418969160	269697	27.01	5330	5330	5220	6870	3710	5290	5261.35	15.31	0	-10016	5576	5432	5326	5182	5076	5505	5255	534	1580	100	3800	10	1	533800000	28185	55.00	1.19	12	0.05	96.00	4445.00	10170	20230510	-48.08	4765	20240419	10.81	7340	-28.07	20240102	4765	10.81	20240419	10170	-48.08	20230510	4765	10.81	20240419	0.32	N	018880	100	533 억		81743832	N	N	9488	N	00	N
22	20240426	120337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5230	-60	5	-1.13	1223108260	232478	23.29	5330	5330	5220	6870	3710	5290	5261.18	15.31	0	-14919	5576	5432	5326	5182	5076	5505	5255	534	1580	100	3800	10	1	533800000	27918	54.48	1.18	12	0.04	96.00	4445.00	10170	20230510	-48.57	4765	20240419	9.76	7340	-28.75	20240102	4765	9.76	20240419	10170	-48.57	20230510	4765	9.76	20240419	0.32	N	018880	100	533 억		81743832	N	N	9488	N	00	N
23	20240426	110337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5230	-60	5	-1.13	995643000	189046	18.93	5330	5330	5220	6870	3710	5290	5266.67	15.31	0	-13263	5576	5432	5326	5182	5076	5505	5255	534	1580	100	3800	10	1	533800000	27918	54.48	1.18	12	0.04	96.00	4445.00	10170	20230510	-48.57	4765	20240419	9.76	7340	-28.75	20240102	4765	9.76	20240419	10170	-48.57	20230510	4765	9.76	20240419	0.32	N	018880	100	533 억		81743832	N	N	9488	N	00	N
24	20240426	100336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5270	-20	5	-0.38	544757520	103041	10.32	5330	5330	5250	6870	3710	5290	5286.80	15.31	0	-27823	5576	5432	5326	5182	5076	5505	5255	534	1580	100	3800	10	1	533800000	28131	54.90	1.19	12	0.02	96.00	4445.00	10170	20230510	-48.18	4765	20240419	10.60	7340	-28.20	20240102	4765	10.60	20240419	10170	-48.18	20230510	4765	10.60	20240419	0.32	N	018880	100	533 억		81743832	N	N	9488	N	00	N
25	20240426	090339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	0	3	0.00	116458990	21936	2.20	5330	5330	5280	6870	3710	5290	5309.03	15.31	0	-15435	5576	5432	5326	5182	5076	5505	5255	534	1580	100	3800	10	1	533800000	28238	55.10	1.19	12	0.00	96.00	4445.00	10170	20230510	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230510	4765	11.02	20240419	0.32	N	018880	100	533 억		81743832	N	N	9488	N	00	N
26	20240425	160336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	70	2	1.34	5317196610	995271	64.33	5220	5470	5220	6780	3660	5220	5342.48	15.27	0	143273	5333	5276	5213	5156	5093	5245	5125	534	1560	100	3750	10	1	533800000	28238	55.10	1.19	12	0.19	96.00	4445.00	10170	20230510	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230510	4765	11.02	20240419	0.32	N	018880	100	533 억		81502992	N	N	9488	N	00	N
27	20240425	150338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5310	90	2	1.72	4682476830	875405	56.58	5220	5470	5220	6780	3660	5220	5348.93	15.27	0	125150	5333	5276	5213	5156	5093	5245	5125	534	1560	100	3750	10	1	533800000	28345	55.31	1.19	12	0.16	96.00	4445.00	10170	20230510	-47.79	4765	20240419	11.44	7340	-27.66	20240102	4765	11.44	20240419	10170	-47.79	20230510	4765	11.44	20240419	0.32	N	018880	100	533 억		81502992	N	N	68	N	00	N
28	20240425	140336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5330	110	2	2.11	4208987660	786348	50.83	5220	5470	5220	6780	3660	5220	5352.58	15.27	0	115652	5333	5276	5213	5156	5093	5245	5125	534	1560	100	3750	10	1	533800000	28452	55.52	1.20	12	0.15	96.00	4445.00	10170	20230510	-47.59	4765	20240419	11.86	7340	-27.38	20240102	4765	11.86	20240419	10170	-47.59	20230510	4765	11.86	20240419	0.32	N	018880	100	533 억		81502992	N	N	68	N	00	N
29	20240425	130337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5350	130	2	2.49	3632731500	678390	43.85	5220	5470	5220	6780	3660	5220	5354.93	15.27	0	140180	5333	5276	5213	5156	5093	5245	5125	534	1560	100	3750	10	1	533800000	28558	55.73	1.20	12	0.13	96.00	4445.00	10170	20230510	-47.39	4765	20240419	12.28	7340	-27.11	20240102	4765	12.28	20240419	10170	-47.39	20230510	4765	12.28	20240419	0.32	N	018880	100	533 억		81502992	N	N	68	N	00	N
30	20240425	120336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5380	160	2	3.07	3254479520	607925	39.29	5220	5470	5220	6780	3660	5220	5353.43	15.27	0	140324	5333	5276	5213	5156	5093	5245	5125	534	1560	100	3750	10	1	533800000	28718	56.04	1.21	12	0.11	96.00	4445.00	10170	20230510	-47.10	4765	20240419	12.91	7340	-26.70	20240102	4765	12.91	20240419	10170	-47.10	20230510	4765	12.91	20240419	0.32	N	018880	100	533 억		81502992	N	N	68	N	00	N
31	20240425	110336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5420	200	2	3.83	2778808700	519898	33.60	5220	5470	5220	6780	3660	5220	5344.92	15.27	0	122625	5333	5276	5213	5156	5093	5245	5125	534	1560	100	3750	10	1	533800000	28932	56.46	1.22	12	0.10	96.00	4445.00	10170	20230510	-46.71	4765	20240419	13.75	7340	-26.16	20240102	4765	13.75	20240419	10170	-46.71	20230510	4765	13.75	20240419	0.32	N	018880	100	533 억		81502992	N	N	68	N	00	N
32	20240425	100336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5340	120	2	2.30	1490623020	281086	18.17	5220	5350	5220	6780	3660	5220	5303.09	15.27	0	77739	5333	5276	5213	5156	5093	5245	5125	534	1560	100	3750	10	1	533800000	28505	55.62	1.20	12	0.05	96.00	4445.00	10170	20230510	-47.49	4765	20240419	12.07	7340	-27.25	20240102	4765	12.07	20240419	10170	-47.49	20230510	4765	12.07	20240419	0.32	N	018880	100	533 억		81502992	N	N	68	N	00	N
33	20240425	090336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5290	70	2	1.34	240740000	45879	2.97	5220	5290	5220	6780	3660	5220	5247.29	15.27	0	15424	5333	5276	5213	5156	5093	5245	5125	534	1560	100	3750	10	1	533800000	28238	55.10	1.19	12	0.01	96.00	4445.00	10170	20230510	-47.98	4765	20240419	11.02	7340	-27.93	20240102	4765	11.02	20240419	10170	-47.98	20230510	4765	11.02	20240419	0.32	N	018880	100	533 억		81502992	N	N	68	N	00	N
34	20240424	160334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5220	70	2	1.36	3314262620	635972	124.08	5240	5270	5150	6690	3610	5150	5211.32	15.27	0	-8706	5236	5192	5136	5092	5036	5165	5065	534	1540	100	3700	10	1	533800000	27864	54.38	1.17	12	0.12	96.00	4445.00	10170	20230510	-48.67	4765	20240419	9.55	7340	-28.88	20240102	4765	9.55	20240419	10170	-48.67	20230510	4765	9.55	20240419	0.34	N	018880	100	533 억		81503777	N	N	68	N	00	N
35	20240424	150335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5220	70	2	1.36	3026437350	580816	113.32	5240	5270	5150	6690	3610	5150	5210.66	15.27	0	-4703	5236	5192	5136	5092	5036	5165	5065	534	1540	100	3700	10	1	533800000	27864	54.38	1.17	12	0.11	96.00	4445.00	10170	20230510	-48.67	4765	20240419	9.55	7340	-28.88	20240102	4765	9.55	20240419	10170	-48.67	20230510	4765	9.55	20240419	0.34	N	018880	100	533 억		81503777	N	N	6218	N	00	N
36	20240424	140334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5210	60	2	1.17	2751148300	528123	103.04	5240	5270	5150	6690	3610	5150	5209.29	15.27	0	-9741	5236	5192	5136	5092	5036	5165	5065	534	1540	100	3700	10	1	533800000	27811	54.27	1.17	12	0.10	96.00	4445.00	10170	20230510	-48.77	4765	20240419	9.34	7340	-29.02	20240102	4765	9.34	20240419	10170	-48.77	20230510	4765	9.34	20240419	0.34	N	018880	100	533 억		81503777	N	N	6218	N	00	N
37	20240424	130340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5230	80	2	1.55	2570434020	493492	96.28	5240	5270	5150	6690	3610	5150	5208.66	15.27	0	-4144	5236	5192	5136	5092	5036	5165	5065	534	1540	100	3700	10	1	533800000	27918	54.48	1.18	12	0.09	96.00	4445.00	10170	20230510	-48.57	4765	20240419	9.76	7340	-28.75	20240102	4765	9.76	20240419	10170	-48.57	20230510	4765	9.76	20240419	0.34	N	018880	100	533 억		81503777	N	N	6218	N	00	N
38	20240424	120335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5230	80	2	1.55	2421266690	464954	90.71	5240	5270	5150	6690	3610	5150	5207.54	15.27	0	5930	5236	5192	5136	5092	5036	5165	5065	534	1540	100	3700	10	1	533800000	27918	54.48	1.18	12	0.09	96.00	4445.00	10170	20230510	-48.57	4765	20240419	9.76	7340	-28.75	20240102	4765	9.76	20240419	10170	-48.57	20230510	4765	9.76	20240419	0.34	N	018880	100	533 억		81503777	N	N	6218	N	00	N
39	20240424	110335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5260	110	2	2.14	2060140750	395989	77.26	5240	5260	5150	6690	3610	5150	5202.52	15.27	0	1995	5236	5192	5136	5092	5036	5165	5065	534	1540	100	3700	10	1	533800000	28078	54.79	1.18	12	0.07	96.00	4445.00	10170	20230510	-48.28	4765	20240419	10.39	7340	-28.34	20240102	4765	10.39	20240419	10170	-48.28	20230510	4765	10.39	20240419	0.34	N	018880	100	533 억		81503777	N	N	6218	N	00	N
40	20240424	100334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5180	30	2	0.58	1005616290	192960	37.65	5240	5260	5180	6690	3610	5150	5211.53	15.27	0	-33942	5236	5192	5136	5092	5036	5165	5065	534	1540	100	3700	10	1	533800000	27651	53.96	1.17	12	0.04	96.00	4445.00	10170	20230510	-49.07	4765	20240419	8.71	7340	-29.43	20240102	4765	8.71	20240419	10170	-49.07	20230510	4765	8.71	20240419	0.34	N	018880	100	533 억		81503777	N	N	6218	N	00	N
41	20240424	090334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5200	50	2	0.97	384146790	73422	14.32	5240	5260	5200	6690	3610	5150	5232.04	15.27	0	-13992	5236	5192	5136	5092	5036	5165	5065	534	1540	100	3700	10	1	533800000	27758	54.17	1.17	12	0.01	96.00	4445.00	10170	20230510	-48.87	4765	20240419	9.13	7340	-29.16	20240102	4765	9.13	20240419	10170	-48.87	20230510	4765	9.13	20240419	0.34	N	018880	100	533 억		81503777	N	N	6218	N	00	N
42	20240423	160325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5150	0	3	0.00	2623397720	511294	45.52	5160	5180	5080	6690	3610	5150	5130.88	15.27	21870	12007	5313	5231	5078	4996	4843	5272	5037	534	1540	100	3700	10	1	533800000	27491	53.65	1.16	12	0.10	96.00	4445.00	10170	20230510	-49.36	4765	20240419	8.08	7340	-29.84	20240102	4765	8.08	20240419	10170	-49.36	20230510	4765	8.08	20240419	0.34	N	018880	100	533 억		81497593	N	N	6218	N	00	N
43	20240423	150333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5120	-30	5	-0.58	2207871270	430424	38.32	5160	5180	5080	6690	3610	5150	5129.52	15.27	21870	3926	5313	5231	5078	4996	4843	5272	5037	534	1540	100	3700	10	1	533800000	27331	53.33	1.15	12	0.08	96.00	4445.00	10170	20230510	-49.66	4765	20240419	7.45	7340	-30.25	20240102	4765	7.45	20240419	10170	-49.66	20230510	4765	7.45	20240419	0.34	N	018880	100	533 억		81497593	N	N	1190	N	00	N
44	20240423	140335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5140	-10	5	-0.19	1908492280	372118	33.13	5160	5180	5080	6690	3610	5150	5128.72	15.27	21870	-3280	5313	5231	5078	4996	4843	5272	5037	534	1540	100	3700	10	1	533800000	27437	53.54	1.16	12	0.07	96.00	4445.00	10170	20230510	-49.46	4765	20240419	7.87	7340	-29.97	20240102	4765	7.87	20240419	10170	-49.46	20230510	4765	7.87	20240419	0.34	N	018880	100	533 억		81497593	N	N	1190	N	00	N
45	20240423	130332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-20	5	-0.39	1628874020	317707	28.29	5160	5180	5080	6690	3610	5150	5126.95	15.27	21870	-564	5313	5231	5078	4996	4843	5272	5037	534	1540	100	3700	10	1	533800000	27384	53.44	1.15	12	0.06	96.00	4445.00	10170	20230510	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230510	4765	7.66	20240419	0.34	N	018880	100	533 억		81497593	N	N	1190	N	00	N
46	20240423	120333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-20	5	-0.39	1405854780	274301	24.42	5160	5180	5080	6690	3610	5150	5125.21	15.27	21870	-10767	5313	5231	5078	4996	4843	5272	5037	534	1540	100	3700	10	1	533800000	27384	53.44	1.15	12	0.05	96.00	4445.00	10170	20230510	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230510	4765	7.66	20240419	0.34	N	018880	100	533 억		81497593	N	N	1190	N	00	N
47	20240423	110333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5100	-50	5	-0.97	1207336060	235581	20.97	5160	5180	5080	6690	3610	5150	5124.91	15.27	21870	-8560	5313	5231	5078	4996	4843	5272	5037	534	1540	100	3700	10	1	533800000	27224	53.12	1.15	12	0.04	96.00	4445.00	10170	20230510	-49.85	4765	20240419	7.03	7340	-30.52	20240102	4765	7.03	20240419	10170	-49.85	20230510	4765	7.03	20240419	0.34	N	018880	100	533 억		81497593	N	N	1190	N	00	N
48	20240423	100333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-20	5	-0.39	826917590	161471	14.38	5160	5180	5080	6690	3610	5150	5121.12	15.27	21870	-6109	5313	5231	5078	4996	4843	5272	5037	534	1540	100	3700	10	1	533800000	27384	53.44	1.15	12	0.03	96.00	4445.00	10170	20230510	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230510	4765	7.66	20240419	0.34	N	018880	100	533 억		81497593	N	N	1190	N	00	N
49	20240423	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	-20	5	-0.39	176477930	34320	3.06	5160	5180	5110	6690	3610	5150	5142.08	15.27	21870	-10276	5313	5231	5078	4996	4843	5272	5037	534	1540	100	3700	10	1	533800000	27384	53.44	1.15	12	0.01	96.00	4445.00	10170	20230510	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230510	4765	7.66	20240419	0.34	N	018880	100	533 억		81497593	N	N	1190	N	00	N
50	20240422	160333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5150	270	2	5.53	5699386210	1118032	60.71	4930	5160	4925	6340	3420	4880	5097.62	15.20	0	210551	5156	5017	4891	4752	4626	4955	4690	534	1460	100	3510	10	1	533800000	27491	53.65	1.16	12	0.21	96.00	4445.00	10170	20230510	-49.36	4765	20240419	8.08	7340	-29.84	20240102	4765	8.08	20240419	10170	-49.36	20230510	4765	8.08	20240419	0.32	N	018880	100	533 억		81118495	N	N	1190	N	00	N
51	20240422	150331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	250	2	5.12	4724933940	928336	50.41	4930	5150	4925	6340	3420	4880	5089.69	15.20	0	250273	5156	5017	4891	4752	4626	4955	4690	534	1460	100	3510	10	1	533800000	27384	53.44	1.15	12	0.17	96.00	4445.00	10170	20230510	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230510	4765	7.66	20240419	0.32	N	018880	100	533 억		81118495	N	N	13271	N	00	N
52	20240422	140332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5120	240	2	4.92	4287377000	842869	45.77	4930	5150	4925	6340	3420	4880	5086.65	15.20	0	272182	5156	5017	4891	4752	4626	4955	4690	534	1460	100	3510	10	1	533800000	27331	53.33	1.15	12	0.16	96.00	4445.00	10170	20230510	-49.66	4765	20240419	7.45	7340	-30.25	20240102	4765	7.45	20240419	10170	-49.66	20230510	4765	7.45	20240419	0.32	N	018880	100	533 억		81118495	N	N	13271	N	00	N
53	20240422	130331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5130	250	2	5.12	4061759100	798897	43.38	4930	5150	4925	6340	3420	4880	5084.21	15.20	0	262868	5156	5017	4891	4752	4626	4955	4690	534	1460	100	3510	10	1	533800000	27384	53.44	1.15	12	0.15	96.00	4445.00	10170	20230510	-49.56	4765	20240419	7.66	7340	-30.11	20240102	4765	7.66	20240419	10170	-49.56	20230510	4765	7.66	20240419	0.32	N	018880	100	533 억		81118495	N	N	13271	N	00	N
54	20240422	120331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5110	230	2	4.71	3796550600	747088	40.57	4930	5150	4925	6340	3420	4880	5081.80	15.20	0	261205	5156	5017	4891	4752	4626	4955	4690	534	1460	100	3510	10	1	533800000	27277	53.23	1.15	12	0.14	96.00	4445.00	10170	20230510	-49.75	4765	20240419	7.24	7340	-30.38	20240102	4765	7.24	20240419	10170	-49.75	20230510	4765	7.24	20240419	0.32	N	018880	100	533 억		81118495	N	N	13271	N	00	N
55	20240422	110331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5150	270	2	5.53	3332350710	656456	35.65	4930	5150	4925	6340	3420	4880	5076.28	15.20	0	259185	5156	5017	4891	4752	4626	4955	4690	534	1460	100	3510	10	1	533800000	27491	53.65	1.16	12	0.12	96.00	4445.00	10170	20230510	-49.36	4765	20240419	8.08	7340	-29.84	20240102	4765	8.08	20240419	10170	-49.36	20230510	4765	8.08	20240419	0.32	N	018880	100	533 억		81118495	N	N	13271	N	00	N
56	20240422	100332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5100	220	2	4.51	2396209790	473519	25.71	4930	5130	4925	6340	3420	4880	5060.44	15.20	0	192141	5156	5017	4891	4752	4626	4955	4690	534	1460	100	3510	10	1	533800000	27224	53.12	1.15	12	0.09	96.00	4445.00	10170	20230510	-49.85	4765	20240419	7.03	7340	-30.52	20240102	4765	7.03	20240419	10170	-49.85	20230510	4765	7.03	20240419	0.32	N	018880	100	533 억		81118495	N	N	13271	N	00	N
57	20240422	090332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4990	110	2	2.25	428174405	86225	4.68	4930	5010	4925	6340	3420	4880	4965.80	15.20	0	56029	5156	5017	4891	4752	4626	4955	4690	534	1460	100	3510	5	1	533800000	26637	51.98	1.12	12	0.02	96.00	4445.00	10170	20230510	-50.93	4765	20240419	4.72	7340	-32.02	20240102	4765	4.72	20240419	10170	-50.93	20230510	4765	4.72	20240419	0.32	N	018880	100	533 억		81118495	N	N	13271	N	00	N
58	20240419	160319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4880	-150	5	-2.98	8753764320	1804221	169.57	4985	5030	4765	6530	3530	5030	4851.77	15.19	0	-55114	5186	5107	5051	4972	4916	5080	4945	534	1500	100	3620	5	1	533800000	26049	50.83	1.10	12	0.34	96.00	4445.00	10170	20230510	-52.02	4765	20240419	2.41	7340	-33.51	20240102	4765	2.41	20240419	10170	-52.02	20230510	4765	2.41	20240419	0.31	N	018880	100	533 억		81082201	N	N	13271	N	00	N
59	20240419	150320	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4875	-155	5	-3.08	8259409260	1702900	160.05	4985	5030	4765	6530	3530	5030	4850.20	15.19	0	-68248	5186	5107	5051	4972	4916	5080	4945	534	1500	100	3620	5	1	533800000	26023	50.78	1.10	12	0.32	96.00	4445.00	10170	20230510	-52.06	4765	20240419	2.31	7340	-33.58	20240102	4765	2.31	20240419	10170	-52.06	20230510	4765	2.31	20240419	0.31	N	018880	100	533 억		81082201	N	N	1329	N	00	N
60	20240419	140318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4865	-165	5	-3.28	7560684600	1559290	146.55	4985	5030	4765	6530	3530	5030	4848.79	15.19	0	-100902	5186	5107	5051	4972	4916	5080	4945	534	1500	100	3620	5	1	533800000	25969	50.68	1.09	12	0.29	96.00	4445.00	10170	20230510	-52.16	4765	20240419	2.10	7340	-33.72	20240102	4765	2.10	20240419	10170	-52.16	20230510	4765	2.10	20240419	0.31	N	018880	100	533 억		81082201	N	N	1329	N	00	N
61	20240419	130320	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4865	-165	5	-3.28	6939348510	1431324	134.52	4985	5030	4765	6530	3530	5030	4848.20	15.19	0	-141687	5186	5107	5051	4972	4916	5080	4945	534	1500	100	3620	5	1	533800000	25969	50.68	1.09	12	0.27	96.00	4445.00	10170	20230510	-52.16	4765	20240419	2.10	7340	-33.72	20240102	4765	2.10	20240419	10170	-52.16	20230510	4765	2.10	20240419	0.31	N	018880	100	533 억		81082201	N	N	1329	N	00	N
62	20240419	120318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4810	-220	5	-4.37	6247443360	1288250	121.08	4985	5030	4765	6530	3530	5030	4849.55	15.19	0	-170253	5186	5107	5051	4972	4916	5080	4945	534	1500	100	3620	5	1	533800000	25676	50.10	1.08	12	0.24	96.00	4445.00	10170	20230510	-52.70	4765	20240419	0.94	7340	-34.47	20240102	4765	0.94	20240419	10170	-52.70	20230510	4765	0.94	20240419	0.31	N	018880	100	533 억		81082201	N	N	1329	N	00	N
63	20240419	110320	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4815	-215	5	-4.27	4587452145	941830	88.52	4985	5030	4815	6530	3530	5030	4870.78	15.19	0	-175984	5186	5107	5051	4972	4916	5080	4945	534	1500	100	3620	5	1	533800000	25702	50.16	1.08	12	0.18	96.00	4445.00	10170	20230510	-52.65	4815	20240419	0.00	7340	-34.40	20240102	4815	0.00	20240419	10170	-52.65	20230510	4815	0.00	20240419	0.31	N	018880	100	533 억		81082201	N	N	1329	N	00	N
64	20240419	100320	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4885	-145	5	-2.88	3044404495	622752	58.53	4985	5030	4835	6530	3530	5030	4888.62	15.19	0	-61967	5186	5107	5051	4972	4916	5080	4945	534	1500	100	3620	5	1	533800000	26076	50.89	1.10	12	0.12	96.00	4445.00	10170	20230510	-51.97	4835	20240419	1.03	7340	-33.45	20240102	4835	1.03	20240419	10170	-51.97	20230510	4835	1.03	20240419	0.31	N	018880	100	533 억		81082201	N	N	1329	N	00	N
65	20240419	090317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4985	-45	5	-0.89	224181360	44985	4.23	4985	5030	4970	6530	3530	5030	4983.41	15.19	0	-19231	5186	5107	5051	4972	4916	5080	4945	534	1500	100	3620	5	1	533800000	26610	51.93	1.12	12	0.01	96.00	4445.00	10170	20230510	-50.98	4970	20240419	0.30	7340	-32.08	20240102	4970	0.30	20240419	10170	-50.98	20230510	4970	0.30	20240419	0.31	N	018880	100	533 억		81082201	N	N	1329	N	00	N
66	20240418	160317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5030	10	2	0.20	5328852155	1057740	81.34	5050	5130	4995	6520	3520	5020	5037.96	15.20	0	-167464	5326	5172	5096	4942	4866	5135	4905	534	1500	100	3610	10	1	533800000	26850	52.40	1.13	12	0.20	96.00	4445.00	10170	20230510	-50.54	4995	20240418	0.70	7340	-31.47	20240102	4995	0.70	20240418	10170	-50.54	20230510	4995	0.70	20240418	0.32	N	018880	100	533 억		81164161	N	N	1329	N	00	N
67	20240418	150318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5030	10	2	0.20	4828466245	958291	73.70	5050	5130	4995	6520	3520	5020	5038.62	15.20	0	-164858	5326	5172	5096	4942	4866	5135	4905	534	1500	100	3610	10	1	533800000	26850	52.40	1.13	12	0.18	96.00	4445.00	10170	20230510	-50.54	4995	20240418	0.70	7340	-31.47	20240102	4995	0.70	20240418	10170	-50.54	20230510	4995	0.70	20240418	0.32	N	018880	100	533 억		81164161	N	N	784	N	00	N
68	20240418	140319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5010	-10	5	-0.20	3554471600	703931	54.13	5050	5130	5010	6520	3520	5020	5049.46	15.20	0	-192712	5326	5172	5096	4942	4866	5135	4905	534	1500	100	3610	10	1	533800000	26743	52.19	1.13	12	0.13	96.00	4445.00	10170	20230510	-50.74	5010	20240418	0.00	7340	-31.74	20240102	5010	0.00	20240418	10170	-50.74	20230510	5010	0.00	20240418	0.32	N	018880	100	533 억		81164161	N	N	784	N	00	N
69	20240418	130319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5030	10	2	0.20	2776449740	549100	42.23	5050	5130	5020	6520	3520	5020	5056.37	15.20	0	-180738	5326	5172	5096	4942	4866	5135	4905	534	1500	100	3610	10	1	533800000	26850	52.40	1.13	12	0.10	96.00	4445.00	10170	20230510	-50.54	5020	20240418	0.20	7340	-31.47	20240102	5020	0.20	20240418	10170	-50.54	20230510	5020	0.20	20240418	0.32	N	018880	100	533 억		81164161	N	N	784	N	00	N
70	20240418	120318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5040	20	2	0.40	2245786300	443621	34.12	5050	5130	5030	6520	3520	5020	5062.41	15.20	0	-155588	5326	5172	5096	4942	4866	5135	4905	534	1500	100	3610	10	1	533800000	26904	52.50	1.13	12	0.08	96.00	4445.00	10170	20230510	-50.44	5020	20240417	0.40	7340	-31.34	20240102	5020	0.40	20240417	10170	-50.44	20230510	5020	0.40	20240417	0.32	N	018880	100	533 억		81164161	N	N	784	N	00	N
71	20240418	110318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5030	10	2	0.20	1674696420	330389	25.41	5050	5130	5030	6520	3520	5020	5068.88	15.20	0	-106634	5326	5172	5096	4942	4866	5135	4905	534	1500	100	3610	10	1	533800000	26850	52.40	1.13	12	0.06	96.00	4445.00	10170	20230510	-50.54	5020	20240417	0.20	7340	-31.47	20240102	5020	0.20	20240417	10170	-50.54	20230510	5020	0.20	20240417	0.32	N	018880	100	533 억		81164161	N	N	784	N	00	N
72	20240418	100319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5080	60	2	1.20	900622210	177207	13.63	5050	5130	5050	6520	3520	5020	5082.35	15.20	0	-23900	5326	5172	5096	4942	4866	5135	4905	534	1500	100	3610	10	1	533800000	27117	52.92	1.14	12	0.03	96.00	4445.00	10170	20230510	-50.05	5020	20240417	1.20	7340	-30.79	20240102	5020	1.20	20240417	10170	-50.05	20230510	5020	1.20	20240417	0.32	N	018880	100	533 억		81164161	N	N	784	N	00	N
73	20240418	090319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5120	100	2	1.99	140865210	27727	2.13	5050	5120	5050	6520	3520	5020	5080.67	15.20	0	10170	5326	5172	5096	4942	4866	5135	4905	534	1500	100	3610	10	1	533800000	27331	53.33	1.15	12	0.01	96.00	4445.00	10170	20230510	-49.66	5020	20240417	1.99	7340	-30.25	20240102	5020	1.99	20240417	10170	-49.66	20230510	5020	1.99	20240417	0.32	N	018880	100	533 억		81164161	N	N	784	N	00	N
74	20240417	160314	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5020	-200	5	-3.83	6579456160	1292838	142.50	5200	5250	5020	6780	3660	5220	5089.45	15.22	0	-190268	5460	5340	5250	5130	5040	5295	5085	534	1560	100	3750	10	1	533800000	26797	52.29	1.13	12	0.24	96.00	4445.00	10170	20230510	-50.64	5020	20240417	0.00	7340	-31.61	20240102	5020	0.00	20240417	10170	-50.64	20230510	5020	0.00	20240417	0.31	N	018880	100	533 억		81256350	N	N	784	N	00	N
75	20240417	150320	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5040	-180	5	-3.45	5566049000	1091133	120.27	5200	5250	5030	6780	3660	5220	5101.16	15.22	0	-143336	5460	5340	5250	5130	5040	5295	5085	534	1560	100	3750	10	1	533800000	26904	52.50	1.13	12	0.20	96.00	4445.00	10170	20230510	-50.44	5030	20240417	0.20	7340	-31.34	20240102	5030	0.20	20240417	10170	-50.44	20230510	5030	0.20	20240417	0.31	N	018880	100	533 억		81256350	N	N	13654	N	00	N
76	20240417	140317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5070	-150	5	-2.87	4301135740	840747	92.67	5200	5250	5060	6780	3660	5220	5115.85	15.22	0	-128177	5460	5340	5250	5130	5040	5295	5085	534	1560	100	3750	10	1	533800000	27064	52.81	1.14	12	0.16	96.00	4445.00	10170	20230510	-50.15	5060	20240417	0.20	7340	-30.93	20240102	5060	0.20	20240417	10170	-50.15	20230510	5060	0.20	20240417	0.31	N	018880	100	533 억		81256350	N	N	13654	N	00	N
77	20240417	130319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5070	-150	5	-2.87	3545158900	691728	76.25	5200	5250	5070	6780	3660	5220	5125.08	15.22	0	-115534	5460	5340	5250	5130	5040	5295	5085	534	1560	100	3750	10	1	533800000	27064	52.81	1.14	12	0.13	96.00	4445.00	10170	20230510	-50.15	5070	20240417	0.00	7340	-30.93	20240102	5070	0.00	20240417	10170	-50.15	20230510	5070	0.00	20240417	0.31	N	018880	100	533 억		81256350	N	N	13654	N	00	N
78	20240417	120318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5090	-130	5	-2.49	2970882550	578744	63.79	5200	5250	5070	6780	3660	5220	5133.33	15.22	0	-111141	5460	5340	5250	5130	5040	5295	5085	534	1560	100	3750	10	1	533800000	27170	53.02	1.15	12	0.11	96.00	4445.00	10170	20230510	-49.95	5070	20240417	0.39	7340	-30.65	20240102	5070	0.39	20240417	10170	-49.95	20230510	5070	0.39	20240417	0.31	N	018880	100	533 억		81256350	N	N	13654	N	00	N
79	20240417	110320	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5120	-100	5	-1.92	2425205420	471607	51.98	5200	5250	5100	6780	3660	5220	5142.43	15.22	0	-98317	5460	5340	5250	5130	5040	5295	5085	534	1560	100	3750	10	1	533800000	27331	53.33	1.15	12	0.09	96.00	4445.00	10170	20230510	-49.66	5100	20240417	0.39	7340	-30.25	20240102	5100	0.39	20240417	10170	-49.66	20230510	5100	0.39	20240417	0.31	N	018880	100	533 억		81256350	N	N	13654	N	00	N
80	20240417	100317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5170	-50	5	-0.96	1140950390	220572	24.31	5200	5250	5140	6780	3660	5220	5172.69	15.22	0	-50584	5460	5340	5250	5130	5040	5295	5085	534	1560	100	3750	10	1	533800000	27597	53.85	1.16	12	0.04	96.00	4445.00	10170	20230510	-49.16	5140	20240417	0.58	7340	-29.56	20240102	5140	0.58	20240417	10170	-49.16	20230510	5140	0.58	20240417	0.31	N	018880	100	533 억		81256350	N	N	13654	N	00	N
81	20240417	090317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5220	0	3	0.00	73821700	14176	1.56	5200	5250	5190	6780	3660	5220	5207.51	15.22	0	792	5460	5340	5250	5130	5040	5295	5085	534	1560	100	3750	10	1	533800000	27864	54.38	1.17	12	0.00	96.00	4445.00	10170	20230510	-48.67	5160	20240416	1.16	7340	-28.88	20240102	5160	1.16	20240416	10170	-48.67	20230510	5160	1.16	20240416	0.31	N	018880	100	533 억		81256350	N	N	13654	N	00	N
82	20240416	160319	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5220	-160	5	-2.97	4142113410	791215	89.28	5340	5370	5160	6990	3770	5380	5235.12	15.24	0	-77543	5586	5482	5396	5292	5206	5440	5250	534	1610	100	3870	10	1	533800000	27864	54.38	1.17	12	0.15	96.00	4445.00	10170	20230510	-48.67	5160	20240416	1.16	7340	-28.88	20240102	5160	1.16	20240416	10170	-48.67	20230510	5160	1.16	20240416	0.31	N	018880	100	533 억		81333870	N	N	13654	N	00	N
83	20240416	150317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5190	-190	5	-3.53	3598344150	686819	77.50	5340	5370	5160	6990	3770	5380	5239.13	15.24	0	-75347	5586	5482	5396	5292	5206	5440	5250	534	1610	100	3870	10	1	533800000	27704	54.06	1.17	12	0.13	96.00	4445.00	10170	20230510	-48.97	5160	20240416	0.58	7340	-29.29	20240102	5160	0.58	20240416	10170	-48.97	20230510	5160	0.58	20240416	0.31	N	018880	100	533 억		81333870	N	N	10263	N	00	N
84	20240416	140316	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5180	-200	5	-3.72	3136007900	597605	67.44	5340	5370	5160	6990	3770	5380	5247.61	15.24	0	-88863	5586	5482	5396	5292	5206	5440	5250	534	1610	100	3870	10	1	533800000	27651	53.96	1.17	12	0.11	96.00	4445.00	10170	20230510	-49.07	5160	20240416	0.39	7340	-29.43	20240102	5160	0.39	20240416	10170	-49.07	20230510	5160	0.39	20240416	0.31	N	018880	100	533 억		81333870	N	N	10263	N	00	N
85	20240416	130317	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5220	-160	5	-2.97	2200159060	417497	47.11	5340	5370	5210	6990	3770	5380	5269.86	15.24	0	-85614	5586	5482	5396	5292	5206	5440	5250	534	1610	100	3870	10	1	533800000	27864	54.38	1.17	12	0.08	96.00	4445.00	10170	20230510	-48.67	5210	20240416	0.19	7340	-28.88	20240102	5210	0.19	20240416	10170	-48.67	20230510	5210	0.19	20240416	0.31	N	018880	100	533 억		81333870	N	N	10263	N	00	N
86	20240416	120318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5240	-140	5	-2.60	1739453790	329469	37.18	5340	5370	5210	6990	3770	5380	5279.54	15.24	0	-74577	5586	5482	5396	5292	5206	5440	5250	534	1610	100	3870	10	1	533800000	27971	54.58	1.18	12	0.06	96.00	4445.00	10170	20230510	-48.48	5210	20240416	0.58	7340	-28.61	20240102	5210	0.58	20240416	10170	-48.48	20230510	5210	0.58	20240416	0.31	N	018880	100	533 억		81333870	N	N	10263	N	00	N
87	20240416	110318	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5240	-140	5	-2.60	1318177800	248906	28.09	5340	5370	5240	6990	3770	5380	5295.85	15.24	0	-42998	5586	5482	5396	5292	5206	5440	5250	534	1610	100	3870	10	1	533800000	27971	54.58	1.18	12	0.05	96.00	4445.00	10170	20230510	-48.48	5240	20240416	0.00	7340	-28.61	20240102	5240	0.00	20240416	10170	-48.48	20230510	5240	0.00	20240416	0.31	N	018880	100	533 억		81333870	N	N	10263	N	00	N
88	20240416	100314	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5330	-50	5	-0.93	620441650	116635	13.16	5340	5370	5300	6990	3770	5380	5319.47	15.24	0	-12162	5586	5482	5396	5292	5206	5440	5250	534	1610	100	3870	10	1	533800000	28452	55.52	1.20	12	0.02	96.00	4445.00	10170	20230510	-47.59	5300	20240416	0.57	7340	-27.38	20240102	5300	0.57	20240416	10170	-47.59	20230510	5300	0.57	20240416	0.31	N	018880	100	533 억		81333870	N	N	10263	N	00	N
89	20240416	090313	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5330	-50	5	-0.93	140302220	26323	2.97	5340	5360	5300	6990	3770	5380	5329.85	15.24	0	-2070	5586	5482	5396	5292	5206	5440	5250	534	1610	100	3870	10	1	533800000	28452	55.52	1.20	12	0.00	96.00	4445.00	10170	20230510	-47.59	5300	20240416	0.57	7340	-27.38	20240102	5300	0.57	20240416	10170	-47.59	20230510	5300	0.57	20240416	0.31	N	018880	100	533 억		81333870	N	N	10263	N	00	N
90	20240415	160312	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5380	-160	5	-2.89	4744533120	880294	88.59	5480	5500	5310	7200	3880	5540	5389.74	15.29	-5850	-234342	5786	5662	5556	5432	5326	5610	5380	534	1660	100	3980	10	1	533800000	28718	56.04	1.21	12	0.16	96.00	4445.00	10170	20230510	-47.10	5310	20240415	1.32	7340	-26.70	20240102	5310	1.32	20240415	10170	-47.10	20230510	5310	1.32	20240415	0.31	N	018880	100	533 억		81634671	N	N	10263	N	00	N
91	20240415	150315	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5350	-190	5	-3.43	4267838540	791445	79.65	5480	5500	5310	7200	3880	5540	5392.46	15.29	-5850	-218832	5786	5662	5556	5432	5326	5610	5380	534	1660	100	3980	10	1	533800000	28558	55.73	1.20	12	0.15	96.00	4445.00	10170	20230510	-47.39	5310	20240415	0.75	7340	-27.11	20240102	5310	0.75	20240415	10170	-47.39	20230510	5310	0.75	20240415	0.31	N	018880	100	533 억		81634671	N	N	4716	N	00	N
92	20240415	140312	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5390	-150	5	-2.71	2882470910	532997	53.64	5480	5500	5370	7200	3880	5540	5408.04	15.29	-5850	-97374	5786	5662	5556	5432	5326	5610	5380	534	1660	100	3980	10	1	533800000	28772	56.15	1.21	12	0.10	96.00	4445.00	10170	20230510	-47.00	5370	20240415	0.37	7340	-26.57	20240102	5370	0.37	20240415	10170	-47.00	20230510	5370	0.37	20240415	0.31	N	018880	100	533 억		81634671	N	N	4716	N	00	N
93	20240415	130312	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5410	-130	5	-2.35	2283974770	422198	42.49	5480	5500	5370	7200	3880	5540	5409.72	15.29	-5850	-59495	5786	5662	5556	5432	5326	5610	5380	534	1660	100	3980	10	1	533800000	28879	56.35	1.22	12	0.08	96.00	4445.00	10170	20230510	-46.80	5370	20240415	0.74	7340	-26.29	20240102	5370	0.74	20240415	10170	-46.80	20230510	5370	0.74	20240415	0.31	N	018880	100	533 억		81634671	N	N	4716	N	00	N
94	20240415	120314	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5400	-140	5	-2.53	1924620930	355750	35.80	5480	5500	5370	7200	3880	5540	5410.04	15.29	-5850	-34292	5786	5662	5556	5432	5326	5610	5380	534	1660	100	3980	10	1	533800000	28825	56.25	1.21	12	0.07	96.00	4445.00	10170	20230510	-46.90	5370	20240415	0.56	7340	-26.43	20240102	5370	0.56	20240415	10170	-46.90	20230510	5370	0.56	20240415	0.31	N	018880	100	533 억		81634671	N	N	4716	N	00	N
95	20240415	110314	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5420	-120	5	-2.17	1707344230	315611	31.76	5480	5500	5370	7200	3880	5540	5409.65	15.29	-5850	-32159	5786	5662	5556	5432	5326	5610	5380	534	1660	100	3980	10	1	533800000	28932	56.46	1.22	12	0.06	96.00	4445.00	10170	20230510	-46.71	5370	20240415	0.93	7340	-26.16	20240102	5370	0.93	20240415	10170	-46.71	20230510	5370	0.93	20240415	0.31	N	018880	100	533 억		81634671	N	N	4716	N	00	N
96	20240415	100314	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5420	-120	5	-2.17	1248002140	230719	23.22	5480	5500	5370	7200	3880	5540	5409.19	15.29	-5850	-43512	5786	5662	5556	5432	5326	5610	5380	534	1660	100	3980	10	1	533800000	28932	56.46	1.22	12	0.04	96.00	4445.00	10170	20230510	-46.71	5370	20240415	0.93	7340	-26.16	20240102	5370	0.93	20240415	10170	-46.71	20230510	5370	0.93	20240415	0.31	N	018880	100	533 억		81634671	N	N	4716	N	00	N
97	20240415	090315	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5400	-140	5	-2.53	313872750	57679	5.80	5480	5500	5400	7200	3880	5540	5441.72	15.29	-5850	-12218	5786	5662	5556	5432	5326	5610	5380	534	1660	100	3980	10	1	533800000	28825	56.25	1.21	12	0.01	96.00	4445.00	10170	20230510	-46.90	5400	20240415	0.00	7340	-26.43	20240102	5400	0.00	20240415	10170	-46.90	20230510	5400	0.00	20240415	0.31	N	018880	100	533 억		81634671	N	N	4716	N	00	N
98	20240412	160313	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5540	-140	5	-2.46	5479239040	986280	50.60	5660	5680	5450	7380	3980	5680	5555.47	15.34	0	-360817	5953	5816	5723	5586	5493	5770	5540	534	1700	100	4080	10	1	533800000	29573	57.71	1.25	12	0.18	96.00	4445.00	10170	20230510	-45.53	5450	20240412	1.65	7340	-24.52	20240102	5450	1.65	20240412	10170	-45.53	20230510	5450	1.65	20240412	0.31	N	018880	100	533 억		81896615	N	N	4716	N	00	N
99	20240412	150313	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5560	-120	5	-2.11	5123158660	922069	47.31	5660	5680	5450	7380	3980	5680	5556.16	15.34	0	-343023	5953	5816	5723	5586	5493	5770	5540	534	1700	100	4080	10	1	533800000	29679	57.92	1.25	12	0.17	96.00	4445.00	10170	20230510	-45.33	5450	20240412	2.02	7340	-24.25	20240102	5450	2.02	20240412	10170	-45.33	20230510	5450	2.02	20240412	0.31	N	018880	100	533 억		81896615	N	N	31241	N	00	N
100	20240412	140314	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5530	-150	5	-2.64	4830669070	869285	44.60	5660	5680	5450	7380	3980	5680	5557.06	15.34	0	-324513	5953	5816	5723	5586	5493	5770	5540	534	1700	100	4080	10	1	533800000	29519	57.60	1.24	12	0.16	96.00	4445.00	10170	20230510	-45.62	5450	20240412	1.47	7340	-24.66	20240102	5450	1.47	20240412	10170	-45.62	20230510	5450	1.47	20240412	0.31	N	018880	100	533 억		81896615	N	N	31241	N	00	N
101	20240412	130311	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5540	-140	5	-2.46	4503068180	810146	41.56	5660	5680	5450	7380	3980	5680	5558.34	15.34	0	-304235	5953	5816	5723	5586	5493	5770	5540	534	1700	100	4080	10	1	533800000	29573	57.71	1.25	12	0.15	96.00	4445.00	10170	20230510	-45.53	5450	20240412	1.65	7340	-24.52	20240102	5450	1.65	20240412	10170	-45.53	20230510	5450	1.65	20240412	0.31	N	018880	100	533 억		81896615	N	N	31241	N	00	N
102	20240412	120313	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5600	-80	5	-1.41	4042429300	727376	37.32	5660	5680	5450	7380	3980	5680	5557.55	15.34	0	-290267	5953	5816	5723	5586	5493	5770	5540	534	1700	100	4080	10	1	533800000	29893	58.33	1.26	12	0.14	96.00	4445.00	10170	20230510	-44.94	5450	20240412	2.75	7340	-23.71	20240102	5450	2.75	20240412	10170	-44.94	20230510	5450	2.75	20240412	0.31	N	018880	100	533 억		81896615	N	N	31241	N	00	N
103	20240412	110311	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5620	-60	5	-1.06	3728939670	671552	34.45	5660	5680	5450	7380	3980	5680	5552.72	15.34	0	-307333	5953	5816	5723	5586	5493	5770	5540	534	1700	100	4080	10	1	533800000	30000	58.54	1.26	12	0.13	96.00	4445.00	10170	20230510	-44.74	5450	20240412	3.12	7340	-23.43	20240102	5450	3.12	20240412	10170	-44.74	20230510	5450	3.12	20240412	0.31	N	018880	100	533 억		81896615	N	N	31241	N	00	N
104	20240412	100312	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	5600	-80	5	-1.41	3362716300	606240	31.10	5660	5680	5450	7380	3980	5680	5546.84	15.34	0	-320999	5953	5816	5723	5586	5493	5770	5540	534	1700	100	4080	10	1	533800000	29893	58.33	1.26	12	0.11	96.00	4445.00	10170	20230510	-44.94	5450	20240412	2.75	7340	-23.71	20240102	5450	2.75	20240412	10170	-44.94	20230510	5450	2.75	20240412	0.31	N	018880	100	533 억		81896615	N	N	31241	N	00	N
105	20240412	090312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5650	-30	5	-0.53	189316310	33519	1.72	5660	5680	5630	7380	3980	5680	5648.03	15.34	0	-16475	5953	5816	5723	5586	5493	5770	5540	534	1700	100	4080	10	1	533800000	30160	58.85	1.27	12	0.01	96.00	4445.00	10170	20230510	-44.44	5560	20240320	1.62	7340	-23.02	20240102	5560	1.62	20240320	10170	-44.44	20230510	5560	1.62	20240320	0.31	N	018880	100	533 억		81896615	N	N	31241	N	00	N
106	20240411	160309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5680	-230	5	-3.89	10667844190	1876475	162.49	5790	5860	5630	7680	4140	5910	5685.05	15.40	0	-36239	6163	6036	5893	5766	5623	6100	5830	534	1770	100	4250	10	1	533800000	30320	59.17	1.28	12	0.35	96.00	4445.00	10170	20230510	-44.15	5560	20240320	2.16	7340	-22.62	20240102	5560	2.16	20240320	10170	-44.15	20230510	5560	2.16	20240320	0.32	N	018880	100	533 억		82194332	N	N	31241	N	00	N
107	20240411	150315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5720	-190	5	-3.21	6700075570	1178422	102.05	5790	5860	5630	7680	4140	5910	5685.62	15.40	0	-242393	6163	6036	5893	5766	5623	6100	5830	534	1770	100	4250	10	1	533800000	30533	59.58	1.29	12	0.22	96.00	4445.00	10170	20230510	-43.76	5560	20240320	2.88	7340	-22.07	20240102	5560	2.88	20240320	10170	-43.76	20230510	5560	2.88	20240320	0.32	N	018880	100	533 억		82194332	N	N	2022	N	00	N
108	20240411	140315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5700	-210	5	-3.55	5993985690	1055076	91.36	5790	5860	5630	7680	4140	5910	5681.08	15.40	0	-258141	6163	6036	5893	5766	5623	6100	5830	534	1770	100	4250	10	1	533800000	30427	59.38	1.28	12	0.20	96.00	4445.00	10170	20230510	-43.95	5560	20240320	2.52	7340	-22.34	20240102	5560	2.52	20240320	10170	-43.95	20230510	5560	2.52	20240320	0.32	N	018880	100	533 억		82194332	N	N	2022	N	00	N
109	20240411	130307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5710	-200	5	-3.38	5444791270	959020	83.05	5790	5860	5630	7680	4140	5910	5677.43	15.40	0	-251762	6163	6036	5893	5766	5623	6100	5830	534	1770	100	4250	10	1	533800000	30480	59.48	1.28	12	0.18	96.00	4445.00	10170	20230510	-43.85	5560	20240320	2.70	7340	-22.21	20240102	5560	2.70	20240320	10170	-43.85	20230510	5560	2.70	20240320	0.32	N	018880	100	533 억		82194332	N	N	2022	N	00	N
110	20240411	120311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5680	-230	5	-3.89	4793363340	844575	73.14	5790	5860	5630	7680	4140	5910	5675.45	15.40	0	-283262	6163	6036	5893	5766	5623	6100	5830	534	1770	100	4250	10	1	533800000	30320	59.17	1.28	12	0.16	96.00	4445.00	10170	20230510	-44.15	5560	20240320	2.16	7340	-22.62	20240102	5560	2.16	20240320	10170	-44.15	20230510	5560	2.16	20240320	0.32	N	018880	100	533 억		82194332	N	N	2022	N	00	N
111	20240411	110310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5680	-230	5	-3.89	4045128090	712519	61.70	5790	5860	5630	7680	4140	5910	5677.19	15.40	0	-264019	6163	6036	5893	5766	5623	6100	5830	534	1770	100	4250	10	1	533800000	30320	59.17	1.28	12	0.13	96.00	4445.00	10170	20230510	-44.15	5560	20240320	2.16	7340	-22.62	20240102	5560	2.16	20240320	10170	-44.15	20230510	5560	2.16	20240320	0.32	N	018880	100	533 억		82194332	N	N	2022	N	00	N
112	20240411	100311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5650	-260	5	-4.40	2770931960	487886	42.25	5790	5860	5630	7680	4140	5910	5679.43	15.40	0	-227280	6163	6036	5893	5766	5623	6100	5830	534	1770	100	4250	10	1	533800000	30160	58.85	1.27	12	0.09	96.00	4445.00	10170	20230510	-44.44	5560	20240320	1.62	7340	-23.02	20240102	5560	1.62	20240320	10170	-44.44	20230510	5560	1.62	20240320	0.32	N	018880	100	533 억		82194332	N	N	2022	N	00	N
113	20240411	090311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5720	-190	5	-3.21	511094990	88845	7.69	5790	5860	5660	7680	4140	5910	5752.52	15.40	0	-44668	6163	6036	5893	5766	5623	6100	5830	534	1770	100	4250	10	1	533800000	30533	59.58	1.29	12	0.02	96.00	4445.00	10170	20230510	-43.76	5560	20240320	2.88	7340	-22.07	20240102	5560	2.88	20240320	10170	-43.76	20230510	5560	2.88	20240320	0.32	N	018880	100	533 억		82194332	N	N	2022	N	00	N
114	20240409	160307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5910	120	2	2.07	6827195170	1152395	104.96	5810	6020	5750	7520	4060	5790	5924.37	15.40	0	64715	5963	5876	5753	5666	5543	5920	5710	534	1730	100	4160	10	1	533800000	31548	61.56	1.33	12	0.22	96.00	4445.00	10170	20230510	-41.89	5560	20240320	6.29	7340	-19.48	20240102	5560	6.29	20240320	10170	-41.89	20230510	5560	6.29	20240320	0.32	N	018880	100	533 억		82178965	N	N	2022	N	00	N
115	20240409	150308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5940	150	2	2.59	6447379270	1088275	99.12	5810	6020	5750	7520	4060	5790	5924.40	15.40	0	79633	5963	5876	5753	5666	5543	5920	5710	534	1730	100	4160	10	1	533800000	31708	61.88	1.34	12	0.20	96.00	4445.00	10170	20230510	-41.59	5560	20240320	6.83	7340	-19.07	20240102	5560	6.83	20240320	10170	-41.59	20230510	5560	6.83	20240320	0.32	N	018880	100	533 억		82178965	N	N	3331	N	00	N
116	20240409	140310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5940	150	2	2.59	5671740700	957513	87.21	5810	6020	5750	7520	4060	5790	5923.41	15.40	0	97563	5963	5876	5753	5666	5543	5920	5710	534	1730	100	4160	10	1	533800000	31708	61.88	1.34	12	0.18	96.00	4445.00	10170	20230510	-41.59	5560	20240320	6.83	7340	-19.07	20240102	5560	6.83	20240320	10170	-41.59	20230510	5560	6.83	20240320	0.32	N	018880	100	533 억		82178965	N	N	3331	N	00	N
117	20240409	130307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	6010	220	2	3.80	4774662700	807301	73.53	5810	6020	5750	7520	4060	5790	5914.35	15.40	0	131677	5963	5876	5753	5666	5543	5920	5710	534	1730	100	4160	10	1	533800000	32081	62.60	1.35	12	0.15	96.00	4445.00	10170	20230510	-40.90	5560	20240320	8.09	7340	-18.12	20240102	5560	8.09	20240320	10170	-40.90	20230510	5560	8.09	20240320	0.32	N	018880	100	533 억		82178965	N	N	3331	N	00	N
118	20240409	120309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5970	180	2	3.11	3637244020	617437	56.24	5810	5980	5750	7520	4060	5790	5890.87	15.40	0	86126	5963	5876	5753	5666	5543	5920	5710	534	1730	100	4160	10	1	533800000	31868	62.19	1.34	12	0.12	96.00	4445.00	10170	20230510	-41.30	5560	20240320	7.37	7340	-18.66	20240102	5560	7.37	20240320	10170	-41.30	20230510	5560	7.37	20240320	0.32	N	018880	100	533 억		82178965	N	N	3331	N	00	N
119	20240409	110308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5930	140	2	2.42	2595689560	442652	40.32	5810	5940	5750	7520	4060	5790	5863.95	15.40	0	101338	5963	5876	5753	5666	5543	5920	5710	534	1730	100	4160	10	1	533800000	31654	61.77	1.33	12	0.08	96.00	4445.00	10170	20230510	-41.69	5560	20240320	6.65	7340	-19.21	20240102	5560	6.65	20240320	10170	-41.69	20230510	5560	6.65	20240320	0.32	N	018880	100	533 억		82178965	N	N	3331	N	00	N
120	20240409	100306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5870	80	2	1.38	1642285440	281098	25.60	5810	5890	5750	7520	4060	5790	5842.39	15.40	0	75289	5963	5876	5753	5666	5543	5920	5710	534	1730	100	4160	10	1	533800000	31334	61.15	1.32	12	0.05	96.00	4445.00	10170	20230510	-42.28	5560	20240320	5.58	7340	-20.03	20240102	5560	5.58	20240320	10170	-42.28	20230510	5560	5.58	20240320	0.32	N	018880	100	533 억		82178965	N	N	3331	N	00	N
121	20240409	090310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5790	0	3	0.00	126977220	21942	2.00	5810	5810	5750	7520	4060	5790	5786.95	15.40	0	-5088	5963	5876	5753	5666	5543	5920	5710	534	1730	100	4160	10	1	533800000	30907	60.31	1.30	12	0.00	96.00	4445.00	10170	20230510	-43.07	5560	20240320	4.14	7340	-21.12	20240102	5560	4.14	20240320	10170	-43.07	20230510	5560	4.14	20240320	0.32	N	018880	100	533 억		82178965	N	N	3331	N	00	N
122	20240408	160307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5790	120	2	2.12	5525038230	962665	119.42	5700	5840	5630	7370	3970	5670	5739.19	15.32	0	28131	5830	5750	5700	5620	5570	5725	5595	534	1700	100	4080	10	1	533800000	30907	60.31	1.30	12	0.18	96.00	4445.00	10170	20230510	-43.07	5560	20240320	4.14	7340	-21.12	20240102	5560	4.14	20240320	10170	-43.07	20230510	5560	4.14	20240320	0.35	N	018880	100	533 억		81754888	N	N	3331	N	00	N
123	20240408	150308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5780	110	2	1.94	4599761100	803259	99.64	5700	5790	5630	7370	3970	5670	5726.37	15.32	0	50920	5830	5750	5700	5620	5570	5725	5595	534	1700	100	4080	10	1	533800000	30854	60.21	1.30	12	0.15	96.00	4445.00	10170	20230510	-43.17	5560	20240320	3.96	7340	-21.25	20240102	5560	3.96	20240320	10170	-43.17	20230510	5560	3.96	20240320	0.35	N	018880	100	533 억		81754888	N	N	5188	N	00	N
124	20240408	140308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5750	80	2	1.41	4147078180	724670	89.89	5700	5790	5630	7370	3970	5670	5722.71	15.32	0	58837	5830	5750	5700	5620	5570	5725	5595	534	1700	100	4080	10	1	533800000	30694	59.90	1.29	12	0.14	96.00	4445.00	10170	20230510	-43.46	5560	20240320	3.42	7340	-21.66	20240102	5560	3.42	20240320	10170	-43.46	20230510	5560	3.42	20240320	0.35	N	018880	100	533 억		81754888	N	N	5188	N	00	N
125	20240408	130308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5780	110	2	1.94	3719900130	650402	80.68	5700	5790	5630	7370	3970	5670	5719.39	15.32	0	56136	5830	5750	5700	5620	5570	5725	5595	534	1700	100	4080	10	1	533800000	30854	60.21	1.30	12	0.12	96.00	4445.00	10170	20230510	-43.17	5560	20240320	3.96	7340	-21.25	20240102	5560	3.96	20240320	10170	-43.17	20230510	5560	3.96	20240320	0.35	N	018880	100	533 억		81754888	N	N	5188	N	00	N
126	20240408	120307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5750	80	2	1.41	2931209150	513371	63.68	5700	5770	5630	7370	3970	5670	5709.73	15.32	0	26137	5830	5750	5700	5620	5570	5725	5595	534	1700	100	4080	10	1	533800000	30694	59.90	1.29	12	0.10	96.00	4445.00	10170	20230510	-43.46	5560	20240320	3.42	7340	-21.66	20240102	5560	3.42	20240320	10170	-43.46	20230510	5560	3.42	20240320	0.35	N	018880	100	533 억		81754888	N	N	5188	N	00	N
127	20240408	110310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5730	60	2	1.06	2362088650	414268	51.39	5700	5750	5630	7370	3970	5670	5701.84	15.32	0	12287	5830	5750	5700	5620	5570	5725	5595	534	1700	100	4080	10	1	533800000	30587	59.69	1.29	12	0.08	96.00	4445.00	10170	20230510	-43.66	5560	20240320	3.06	7340	-21.93	20240102	5560	3.06	20240320	10170	-43.66	20230510	5560	3.06	20240320	0.35	N	018880	100	533 억		81754888	N	N	5188	N	00	N
128	20240408	100305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5710	40	2	0.71	1644618590	288831	35.83	5700	5740	5630	7370	3970	5670	5694.05	15.32	0	-22236	5830	5750	5700	5620	5570	5725	5595	534	1700	100	4080	10	1	533800000	30480	59.48	1.28	12	0.05	96.00	4445.00	10170	20230510	-43.85	5560	20240320	2.70	7340	-22.21	20240102	5560	2.70	20240320	10170	-43.85	20230510	5560	2.70	20240320	0.35	N	018880	100	533 억		81754888	N	N	5188	N	00	N
129	20240408	090309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	5670	0	3	0.00	222045190	39030	4.84	5700	5710	5670	7370	3970	5670	5689.09	15.32	0	-21706	5830	5750	5700	5620	5570	5725	5595	534	1700	100	4080	10	1	533800000	30266	59.06	1.28	12	0.01	96.00	4445.00	10170	20230510	-44.25	5560	20240320	1.98	7340	-22.75	20240102	5560	1.98	20240320	10170	-44.25	20230510	5560	1.98	20240320	0.35	N	018880	100	533 억		81754888	N	N	5188	N	00	N
130	20240405	160308	57	100.00	KOSPI200		기계	N	N	N	N		N	5670	-90	5	-1.56	4568968290	803148	83.77	5690	5780	5650	7480	4040	5760	5688.83	15.31	0	-182043	5886	5822	5756	5692	5626	5790	5660	534	1720	100	4140	10	1	533800000	30266	59.06	1.28	12	0.15	96.00	4445.00	10170	20230510	-44.25	5560	20240320	1.98	7340	-22.75	20240102	5560	1.98	20240320	10170	-44.25	20230510	5560	1.98	20240320	0.34	N	018880	100	533 억		81720696	N	N	5188	N	00	N
131	20240405	150306	57	100.00	KOSPI200		기계	N	N	N	N		N	5680	-80	5	-1.39	4027374090	707652	73.81	5690	5780	5650	7480	4040	5760	5691.18	15.31	0	-170813	5886	5822	5756	5692	5626	5790	5660	534	1720	100	4140	10	1	533800000	30320	59.17	1.28	12	0.13	96.00	4445.00	10170	20230510	-44.15	5560	20240320	2.16	7340	-22.62	20240102	5560	2.16	20240320	10170	-44.15	20230510	5560	2.16	20240320	0.34	N	018880	100	533 억		81720696	N	N	9061	N	00	N
132	20240405	140306	57	100.00	KOSPI200		기계	N	N	N	N		N	5660	-100	5	-1.74	3335967580	585705	61.09	5690	5780	5650	7480	4040	5760	5695.64	15.31	0	-152525	5886	5822	5756	5692	5626	5790	5660	534	1720	100	4140	10	1	533800000	30213	58.96	1.27	12	0.11	96.00	4445.00	10170	20230510	-44.35	5560	20240320	1.80	7340	-22.89	20240102	5560	1.80	20240320	10170	-44.35	20230510	5560	1.80	20240320	0.34	N	018880	100	533 억		81720696	N	N	9061	N	00	N
133	20240405	130305	57	100.00	KOSPI200		기계	N	N	N	N		N	5710	-50	5	-0.87	2255196510	395079	41.21	5690	5780	5660	7480	4040	5760	5708.22	15.31	0	-110652	5886	5822	5756	5692	5626	5790	5660	534	1720	100	4140	10	1	533800000	30480	59.48	1.28	12	0.07	96.00	4445.00	10170	20230510	-43.85	5560	20240320	2.70	7340	-22.21	20240102	5560	2.70	20240320	10170	-43.85	20230510	5560	2.70	20240320	0.34	N	018880	100	533 억		81720696	N	N	9061	N	00	N
134	20240405	120306	57	100.00	KOSPI200		기계	N	N	N	N		N	5700	-60	5	-1.04	2054605230	359938	37.54	5690	5780	5660	7480	4040	5760	5708.22	15.31	0	-114490	5886	5822	5756	5692	5626	5790	5660	534	1720	100	4140	10	1	533800000	30427	59.38	1.28	12	0.07	96.00	4445.00	10170	20230510	-43.95	5560	20240320	2.52	7340	-22.34	20240102	5560	2.52	20240320	10170	-43.95	20230510	5560	2.52	20240320	0.34	N	018880	100	533 억		81720696	N	N	9061	N	00	N
135	20240405	110308	57	100.00	KOSPI200		기계	N	N	N	N		N	5740	-20	5	-0.35	1103309600	192795	20.11	5690	5780	5680	7480	4040	5760	5722.71	15.31	0	-24736	5886	5822	5756	5692	5626	5790	5660	534	1720	100	4140	10	1	533800000	30640	59.79	1.29	12	0.04	96.00	4445.00	10170	20230510	-43.56	5560	20240320	3.24	7340	-21.80	20240102	5560	3.24	20240320	10170	-43.56	20230510	5560	3.24	20240320	0.34	N	018880	100	533 억		81720696	N	N	9061	N	00	N
136	20240405	100247	57	100.00	KOSPI200		기계	N	N	N	N		N	5760	0	3	0.00	763376500	133533	13.93	5690	5770	5680	7480	4040	5760	5716.76	15.31	0	-11040	5886	5822	5756	5692	5626	5790	5660	534	1720	100	4140	10	1	533800000	30747	60.00	1.30	12	0.03	96.00	4445.00	10170	20230510	-43.36	5560	20240320	3.60	7340	-21.53	20240102	5560	3.60	20240320	10170	-43.36	20230510	5560	3.60	20240320	0.34	N	018880	100	533 억		81720696	N	N	9061	N	00	N
137	20240405	090305	57	100.00	KOSPI200		기계	N	N	N	N		N	5700	-60	5	-1.04	197067060	34630	3.61	5690	5740	5680	7480	4040	5760	5690.64	15.31	0	-3855	5886	5822	5756	5692	5626	5790	5660	534	1720	100	4140	10	1	533800000	30427	59.38	1.28	12	0.01	96.00	4445.00	10170	20230510	-43.95	5560	20240320	2.52	7340	-22.34	20240102	5560	2.52	20240320	10170	-43.95	20230510	5560	2.52	20240320	0.34	N	018880	100	533 억		81720696	N	N	9061	N	00	N
138	20240404	160303	57	100.00	KOSPI200		기계	N	N	N	N		N	5760	50	2	0.88	5531878420	958167	66.04	5790	5820	5690	7420	4000	5710	5773.45	15.28	0	132511	6096	5902	5786	5592	5476	5845	5535	534	1710	100	4110	10	1	533800000	30747	60.00	1.30	12	0.18	96.00	4445.00	10170	20230510	-43.36	5560	20240320	3.60	7340	-21.53	20240102	5560	3.60	20240320	10170	-43.36	20230510	5560	3.60	20240320	0.26	N	018880	100	533 억		81540695	N	N	9061	N	00	N
139	20240404	150303	57	100.00	KOSPI200		기계	N	N	N	N		N	5780	70	2	1.23	4530653200	784810	54.09	5790	5820	5690	7420	4000	5710	5772.93	15.28	0	76871	6096	5902	5786	5592	5476	5845	5535	534	1710	100	4110	10	1	533800000	30854	60.21	1.30	12	0.15	96.00	4445.00	10170	20230510	-43.17	5560	20240320	3.96	7340	-21.25	20240102	5560	3.96	20240320	10170	-43.17	20230510	5560	3.96	20240320	0.26	N	018880	100	533 억		81540695	N	N	25883	N	00	N
140	20240404	140303	57	100.00	KOSPI200		기계	N	N	N	N		N	5760	50	2	0.88	4183150070	724647	49.95	5790	5820	5690	7420	4000	5710	5772.67	15.28	0	53156	6096	5902	5786	5592	5476	5845	5535	534	1710	100	4110	10	1	533800000	30747	60.00	1.30	12	0.14	96.00	4445.00	10170	20230510	-43.36	5560	20240320	3.60	7340	-21.53	20240102	5560	3.60	20240320	10170	-43.36	20230510	5560	3.60	20240320	0.26	N	018880	100	533 억		81540695	N	N	25883	N	00	N
141	20240404	130302	57	100.00	KOSPI200		기계	N	N	N	N		N	5770	60	2	1.05	3902858560	675979	46.59	5790	5820	5690	7420	4000	5710	5773.64	15.28	0	35854	6096	5902	5786	5592	5476	5845	5535	534	1710	100	4110	10	1	533800000	30800	60.10	1.30	12	0.13	96.00	4445.00	10170	20230510	-43.26	5560	20240320	3.78	7340	-21.39	20240102	5560	3.78	20240320	10170	-43.26	20230510	5560	3.78	20240320	0.26	N	018880	100	533 억		81540695	N	N	25883	N	00	N
142	20240404	120302	57	100.00	KOSPI200		기계	N	N	N	N		N	5760	50	2	0.88	3447985740	596947	41.14	5790	5820	5690	7420	4000	5710	5776.03	15.28	0	13815	6096	5902	5786	5592	5476	5845	5535	534	1710	100	4110	10	1	533800000	30747	60.00	1.30	12	0.11	96.00	4445.00	10170	20230510	-43.36	5560	20240320	3.60	7340	-21.53	20240102	5560	3.60	20240320	10170	-43.36	20230510	5560	3.60	20240320	0.26	N	018880	100	533 억		81540695	N	N	25883	N	00	N
143	20240404	110303	57	100.00	KOSPI200		기계	N	N	N	N		N	5800	90	2	1.58	2110891840	366175	25.24	5790	5820	5690	7420	4000	5710	5764.71	15.28	0	102885	6096	5902	5786	5592	5476	5845	5535	534	1710	100	4110	10	1	533800000	30960	60.42	1.30	12	0.07	96.00	4445.00	10170	20230510	-42.97	5560	20240320	4.32	7340	-20.98	20240102	5560	4.32	20240320	10170	-42.97	20230510	5560	4.32	20240320	0.26	N	018880	100	533 억		81540695	N	N	25883	N	00	N
144	20240404	100301	57	100.00	KOSPI200		기계	N	N	N	N		N	5750	40	2	0.70	1604216640	278568	19.20	5790	5820	5690	7420	4000	5710	5758.80	15.28	0	68071	6096	5902	5786	5592	5476	5845	5535	534	1710	100	4110	10	1	533800000	30694	59.90	1.29	12	0.05	96.00	4445.00	10170	20230510	-43.46	5560	20240320	3.42	7340	-21.66	20240102	5560	3.42	20240320	10170	-43.46	20230510	5560	3.42	20240320	0.26	N	018880	100	533 억		81540695	N	N	25883	N	00	N
145	20240404	090302	57	100.00	KOSPI200		기계	N	N	N	N		N	5730	20	2	0.35	69896970	12125	0.84	5790	5790	5720	7420	4000	5710	5764.70	15.28	0	4283	6096	5902	5786	5592	5476	5845	5535	534	1710	100	4110	10	1	533800000	30587	59.69	1.29	12	0.00	96.00	4445.00	10170	20230510	-43.66	5560	20240320	3.06	7340	-21.93	20240102	5560	3.06	20240320	10170	-43.66	20230510	5560	3.06	20240320	0.26	N	018880	100	533 억		81540695	N	N	25883	N	00	N
146	20240403	160303	57	100.00	KOSPI200		기계	N	N	N	N		N	5710	-250	5	-4.19	8325275000	1446502	108.40	5960	5980	5670	7740	4180	5960	5755.45	15.40	0	-597795	6306	6132	5976	5802	5646	6220	5890	534	1780	100	4290	10	1	533800000	30480	59.48	1.28	12	0.27	96.00	4445.00	10170	20230510	-43.85	5560	20240320	2.70	7340	-22.21	20240102	5560	2.70	20240320	10170	-43.85	20230510	5560	2.70	20240320	0.26	N	018880	100	533 억		82212686	N	N	25883	N	00	N
147	20240403	150302	57	100.00	KOSPI200		기계	N	N	N	N		N	5710	-250	5	-4.19	7381100150	1281195	96.02	5960	5980	5670	7740	4180	5960	5761.09	15.40	0	-551011	6306	6132	5976	5802	5646	6220	5890	534	1780	100	4290	10	1	533800000	30480	59.48	1.28	12	0.24	96.00	4445.00	10170	20230510	-43.85	5560	20240320	2.70	7340	-22.21	20240102	5560	2.70	20240320	10170	-43.85	20230510	5560	2.70	20240320	0.26	N	018880	100	533 억		82212686	N	N	14380	N	00	N
148	20240403	140301	57	100.00	KOSPI200		기계	N	N	N	N		N	5700	-260	5	-4.36	6303427700	1092392	81.87	5960	5980	5670	7740	4180	5960	5770.28	15.40	0	-500908	6306	6132	5976	5802	5646	6220	5890	534	1780	100	4290	10	1	533800000	30427	59.38	1.28	12	0.20	96.00	4445.00	10170	20230510	-43.95	5560	20240320	2.52	7340	-22.34	20240102	5560	2.52	20240320	10170	-43.95	20230510	5560	2.52	20240320	0.26	N	018880	100	533 억		82212686	N	N	14380	N	00	N
149	20240403	130300	57	100.00	KOSPI200		기계	N	N	N	N		N	5680	-280	5	-4.70	5052080730	872844	65.41	5960	5980	5670	7740	4180	5960	5788.04	15.40	0	-416553	6306	6132	5976	5802	5646	6220	5890	534	1780	100	4290	10	1	533800000	30320	59.17	1.28	12	0.16	96.00	4445.00	10170	20230510	-44.15	5560	20240320	2.16	7340	-22.62	20240102	5560	2.16	20240320	10170	-44.15	20230510	5560	2.16	20240320	0.26	N	018880	100	533 억		82212686	N	N	14380	N	00	N
150	20240403	120302	57	100.00	KOSPI200		기계	N	N	N	N		N	5750	-210	5	-3.52	3027094410	517758	38.80	5960	5980	5750	7740	4180	5960	5846.51	15.40	0	-198152	6306	6132	5976	5802	5646	6220	5890	534	1780	100	4290	10	1	533800000	30694	59.90	1.29	12	0.10	96.00	4445.00	10170	20230510	-43.46	5560	20240320	3.42	7340	-21.66	20240102	5560	3.42	20240320	10170	-43.46	20230510	5560	3.42	20240320	0.26	N	018880	100	533 억		82212686	N	N	14380	N	00	N
151	20240403	110300	57	100.00	KOSPI200		기계	N	N	N	N		N	5760	-200	5	-3.36	2282967740	388899	29.15	5960	5980	5750	7740	4180	5960	5870.31	15.40	0	-142911	6306	6132	5976	5802	5646	6220	5890	534	1780	100	4290	10	1	533800000	30747	60.00	1.30	12	0.07	96.00	4445.00	10170	20230510	-43.36	5560	20240320	3.60	7340	-21.53	20240102	5560	3.60	20240320	10170	-43.36	20230510	5560	3.60	20240320	0.26	N	018880	100	533 억		82212686	N	N	14380	N	00	N
152	20240403	100301	57	100.00	KOSPI200		기계	N	N	N	N		N	5910	-50	5	-0.84	1101971550	186225	13.96	5960	5980	5870	7740	4180	5960	5917.39	15.40	0	-53603	6306	6132	5976	5802	5646	6220	5890	534	1780	100	4290	10	1	533800000	31548	61.56	1.33	12	0.03	96.00	4445.00	10170	20230510	-41.89	5560	20240320	6.29	7340	-19.48	20240102	5560	6.29	20240320	10170	-41.89	20230510	5560	6.29	20240320	0.26	N	018880	100	533 억		82212686	N	N	14380	N	00	N
153	20240403	090302	57	100.00	KOSPI200		기계	N	N	N	N		N	5920	-40	5	-0.67	94515370	15885	1.19	5960	5980	5920	7740	4180	5960	5949.89	15.40	0	-9387	6306	6132	5976	5802	5646	6220	5890	534	1780	100	4290	10	1	533800000	31601	61.67	1.33	12	0.00	96.00	4445.00	10170	20230510	-41.79	5560	20240320	6.47	7340	-19.35	20240102	5560	6.47	20240320	10170	-41.79	20230510	5560	6.47	20240320	0.26	N	018880	100	533 억		82212686	N	N	14380	N	00	N
154	20240402	160255	57	100.00	KOSPI200		기계	N	N	N	N		N	5960	40	2	0.68	8005940580	1332747	241.99	5870	6150	5820	7690	4150	5920	6007.10	15.45	0	-277900	6020	5970	5920	5870	5820	5995	5895	534	1770	100	4260	10	1	533800000	31814	62.08	1.34	12	0.25	96.00	4445.00	10170	20230510	-41.40	5560	20240320	7.19	7340	-18.80	20240102	5560	7.19	20240320	10170	-41.40	20230510	5560	7.19	20240320	0.26	N	018880	100	533 억		82476032	N	N	14380	N	00	N
155	20240402	150301	57	100.00	KOSPI200		기계	N	N	N	N		N	5980	60	2	1.01	7430141010	1236214	224.46	5870	6150	5820	7690	4150	5920	6010.40	15.45	0	-255898	6020	5970	5920	5870	5820	5995	5895	534	1770	100	4260	10	1	533800000	31921	62.29	1.35	12	0.23	96.00	4445.00	10170	20230510	-41.20	5560	20240320	7.55	7340	-18.53	20240102	5560	7.55	20240320	10170	-41.20	20230510	5560	7.55	20240320	0.26	N	018880	100	533 억		82476032	N	N	218	N	00	N
156	20240402	140301	57	100.00	KOSPI200		기계	N	N	N	N		N	6010	90	2	1.52	6862234130	1141423	207.25	5870	6150	5820	7690	4150	5920	6012.00	15.45	0	-239015	6020	5970	5920	5870	5820	5995	5895	534	1770	100	4260	10	1	533800000	32081	62.60	1.35	12	0.21	96.00	4445.00	10170	20230510	-40.90	5560	20240320	8.09	7340	-18.12	20240102	5560	8.09	20240320	10170	-40.90	20230510	5560	8.09	20240320	0.26	N	018880	100	533 억		82476032	N	N	218	N	00	N
157	20240402	130258	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	140	2	2.36	6092517900	1014010	184.11	5870	6150	5820	7690	4150	5920	6008.34	15.45	0	-190143	6020	5970	5920	5870	5820	5995	5895	534	1770	100	4260	10	1	533800000	32348	63.12	1.36	12	0.19	96.00	4445.00	10170	20230510	-40.41	5560	20240320	8.99	7340	-17.44	20240102	5560	8.99	20240320	10170	-40.41	20230510	5560	8.99	20240320	0.26	N	018880	100	533 억		82476032	N	N	218	N	00	N
158	20240402	120257	57	100.00	KOSPI200		기계	N	N	N	N		N	6090	170	2	2.87	5213080080	868673	157.72	5870	6150	5820	7690	4150	5920	6001.20	15.45	0	-139619	6020	5970	5920	5870	5820	5995	5895	534	1770	100	4260	10	1	533800000	32508	63.44	1.37	12	0.16	96.00	4445.00	10170	20230510	-40.12	5560	20240320	9.53	7340	-17.03	20240102	5560	9.53	20240320	10170	-40.12	20230510	5560	9.53	20240320	0.26	N	018880	100	533 억		82476032	N	N	218	N	00	N
159	20240402	110258	57	100.00	KOSPI200		기계	N	N	N	N		N	5990	70	2	1.18	2430790720	409744	74.40	5870	6010	5820	7690	4150	5920	5932.46	15.45	0	-130791	6020	5970	5920	5870	5820	5995	5895	534	1770	100	4260	10	1	533800000	31975	62.40	1.35	12	0.08	96.00	4445.00	10170	20230510	-41.10	5560	20240320	7.73	7340	-18.39	20240102	5560	7.73	20240320	10170	-41.10	20230510	5560	7.73	20240320	0.26	N	018880	100	533 억		82476032	N	N	218	N	00	N
160	20240402	100257	57	100.00	KOSPI200		기계	N	N	N	N		N	5940	20	2	0.34	1292891320	218943	39.75	5870	5980	5820	7690	4150	5920	5905.15	15.45	0	-53519	6020	5970	5920	5870	5820	5995	5895	534	1770	100	4260	10	1	533800000	31708	61.88	1.34	12	0.04	96.00	4445.00	10170	20230510	-41.59	5560	20240320	6.83	7340	-19.07	20240102	5560	6.83	20240320	10170	-41.59	20230510	5560	6.83	20240320	0.26	N	018880	100	533 억		82476032	N	N	218	N	00	N
161	20240402	090257	57	100.00	KOSPI200		기계	N	N	N	N		N	5870	-50	5	-0.84	142476630	24297	4.41	5870	5910	5840	7690	4150	5920	5863.96	15.45	0	-12131	6020	5970	5920	5870	5820	5995	5895	534	1770	100	4260	10	1	533800000	31334	61.15	1.32	12	0.00	96.00	4445.00	10170	20230510	-42.28	5560	20240320	5.58	7340	-20.03	20240102	5560	5.58	20240320	10170	-42.28	20230510	5560	5.58	20240320	0.26	N	018880	100	533 억		82476032	N	N	218	N	00	N
162	20240401	160256	57	100.00	KOSPI200		기계	N	N	N	N		N	5920	50	2	0.85	3246756800	548737	65.37	5910	5970	5870	7630	4110	5870	5916.78	15.48	0	-62647	6076	5972	5906	5802	5736	5940	5770	534	1760	100	4220	10	1	533800000	31601	61.67	1.33	12	0.10	96.00	4445.00	10170	20230510	-41.79	5560	20240320	6.47	7340	-19.35	20240102	5560	6.47	20240320	10170	-41.79	20230510	5560	6.47	20240320	0.25	N	018880	100	533 억		82657194	N	N	218	N	00	N
163	20240401	150257	57	100.00	KOSPI200		기계	N	N	N	N		N	5920	50	2	0.85	2792310990	471975	56.22	5910	5970	5870	7630	4110	5870	5916.23	15.48	0	-50453	6076	5972	5906	5802	5736	5940	5770	534	1760	100	4220	10	1	533800000	31601	61.67	1.33	12	0.09	96.00	4445.00	10170	20230510	-41.79	5560	20240320	6.47	7340	-19.35	20240102	5560	6.47	20240320	10170	-41.79	20230510	5560	6.47	20240320	0.25	N	018880	100	533 억		82657194	N	N	370	N	00	N
164	20240401	140256	57	100.00	KOSPI200		기계	N	N	N	N		N	5900	30	2	0.51	2454455750	414820	49.41	5910	5970	5870	7630	4110	5870	5916.92	15.48	0	-24278	6076	5972	5906	5802	5736	5940	5770	534	1760	100	4220	10	1	533800000	31494	61.46	1.33	12	0.08	96.00	4445.00	10170	20230510	-41.99	5560	20240320	6.12	7340	-19.62	20240102	5560	6.12	20240320	10170	-41.99	20230510	5560	6.12	20240320	0.25	N	018880	100	533 억		82657194	N	N	370	N	00	N
165	20240401	130256	57	100.00	KOSPI200		기계	N	N	N	N		N	5890	20	2	0.34	1951651650	329588	39.26	5910	5970	5870	7630	4110	5870	5921.49	15.48	0	-29612	6076	5972	5906	5802	5736	5940	5770	534	1760	100	4220	10	1	533800000	31441	61.35	1.33	12	0.06	96.00	4445.00	10170	20230510	-42.08	5560	20240320	5.94	7340	-19.75	20240102	5560	5.94	20240320	10170	-42.08	20230510	5560	5.94	20240320	0.25	N	018880	100	533 억		82657194	N	N	370	N	00	N
166	20240401	120258	57	100.00	KOSPI200		기계	N	N	N	N		N	5900	30	2	0.51	1569507400	264659	31.53	5910	5970	5880	7630	4110	5870	5930.30	15.48	0	-26425	6076	5972	5906	5802	5736	5940	5770	534	1760	100	4220	10	1	533800000	31494	61.46	1.33	12	0.05	96.00	4445.00	10170	20230510	-41.99	5560	20240320	6.12	7340	-19.62	20240102	5560	6.12	20240320	10170	-41.99	20230510	5560	6.12	20240320	0.25	N	018880	100	533 억		82657194	N	N	370	N	00	N
167	20240401	110257	57	100.00	KOSPI200		기계	N	N	N	N		N	5900	30	2	0.51	1259725640	212084	25.26	5910	5970	5890	7630	4110	5870	5939.75	15.48	0	-30575	6076	5972	5906	5802	5736	5940	5770	534	1760	100	4220	10	1	533800000	31494	61.46	1.33	12	0.04	96.00	4445.00	10170	20230510	-41.99	5560	20240320	6.12	7340	-19.62	20240102	5560	6.12	20240320	10170	-41.99	20230510	5560	6.12	20240320	0.25	N	018880	100	533 억		82657194	N	N	370	N	00	N
168	20240401	100255	57	100.00	KOSPI200		기계	N	N	N	N		N	5950	80	2	1.36	758442780	127623	15.20	5910	5970	5890	7630	4110	5870	5942.84	15.48	0	-11501	6076	5972	5906	5802	5736	5940	5770	534	1760	100	4220	10	1	533800000	31761	61.98	1.34	12	0.02	96.00	4445.00	10170	20230510	-41.49	5560	20240320	7.01	7340	-18.94	20240102	5560	7.01	20240320	10170	-41.49	20230510	5560	7.01	20240320	0.25	N	018880	100	533 억		82657194	N	N	370	N	00	N
169	20240401	090255	57	100.00	KOSPI200		기계	N	N	N	N		N	5950	80	2	1.36	174834120	29459	3.51	5910	5960	5890	7630	4110	5870	5934.83	15.48	0	9948	6076	5972	5906	5802	5736	5940	5770	534	1760	100	4220	10	1	533800000	31761	61.98	1.34	12	0.01	96.00	4445.00	10170	20230510	-41.49	5560	20240320	7.01	7340	-18.94	20240102	5560	7.01	20240320	10170	-41.49	20230510	5560	7.01	20240320	0.25	N	018880	100	533 억		82657194	N	N	370	N	00	N