KissMeData/241560/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161010	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53300	-700	5	-1.30	8058403200	149944	42.52	54300	54800	53300	70200	37800	54000	53742.91	40.63	-2500	58066	56032	54766	52732	51466	55400	52100	501	16200	500	39960	100	1	100249166	53433	5.80	0.90	12	0.15	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	57300	-6.98	20240327	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.11	N	241560	500	501 억	40734537	N	N	443	N	N
3	20240329	151011	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53400	-600	5	-1.11	6815521500	126639	35.91	54300	54800	53300	70200	37800	54000	53818.50	40.63	2211	58066	56032	54766	52732	51466	55400	52100	501	16200	500	39960	100	1	100249166	53533	5.81	0.90	12	0.13	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	57300	-6.81	20240327	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.11	N	241560	500	501 억	40734537	N	N	8	N	N
4	20240329	141006	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53600	-400	5	-0.74	5027869500	93212	26.43	54300	54800	53300	70200	37800	54000	53940.15	40.63	-2354	58066	56032	54766	52732	51466	55400	52100	501	16200	500	39960	100	1	100249166	53734	5.83	0.90	12	0.09	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	57300	-6.46	20240327	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.11	N	241560	500	501 억	40734537	N	N	8	N	N
5	20240329	130952	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53900	-100	5	-0.19	4096678300	75934	21.53	54300	54800	53300	70200	37800	54000	53950.51	40.63	597	58066	56032	54766	52732	51466	55400	52100	501	16200	500	39960	100	1	100249166	54034	5.86	0.91	12	0.08	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	57300	-5.93	20240327	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.11	N	241560	500	501 억	40734537	N	N	8	N	N
6	20240329	121002	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53300	-700	5	-1.30	2998595600	55592	15.76	54300	54800	53300	70200	37800	54000	53939.34	40.63	-692	58066	56032	54766	52732	51466	55400	52100	501	16200	500	39960	100	1	100249166	53433	5.80	0.90	12	0.06	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	57300	-6.98	20240327	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.11	N	241560	500	501 억	40734537	N	N	8	N	N
7	20240329	110951	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53600	-400	5	-0.74	2352578400	43516	12.34	54300	54800	53500	70200	37800	54000	54062.38	40.63	-2204	58066	56032	54766	52732	51466	55400	52100	501	16200	500	39960	100	1	100249166	53734	5.83	0.90	12	0.04	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	57300	-6.46	20240327	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.11	N	241560	500	501 억	40734537	N	N	8	N	N
8	20240329	100951	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53900	-100	5	-0.19	1615329600	29794	8.45	54300	54800	53700	70200	37800	54000	54216.61	40.63	-5782	58066	56032	54766	52732	51466	55400	52100	501	16200	500	39960	100	1	100249166	54034	5.86	0.91	12	0.03	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	57300	-5.93	20240327	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.11	N	241560	500	501 억	40734537	N	N	8	N	N
9	20240329	090951	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54200	200	2	0.37	490919500	9021	2.56	54300	54800	54100	70200	37800	54000	54419.63	40.63	-1906	58066	56032	54766	52732	51466	55400	52100	501	16200	500	39960	100	1	100249166	54335	5.90	0.91	12	0.01	9192.00	59439.00	67000	20230726	-19.10	37400	20231101	44.92	57300	-5.41	20240327	42700	26.93	20240117	67000	-19.10	20230726	37400	44.92	20231101	0.11	N	241560	500	501 억	40734537	N	N	8	N	N
10	20240328	160958	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54000	-2100	5	-3.74	19361097800	351202	43.68	55000	56800	53500	72900	39300	56100	55128.74	40.74	-108225	61633	58866	54533	51766	47433	60250	53150	501	16800	500	41510	100	1	100249166	54135	5.87	0.91	12	0.35	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	57300	-5.76	20240327	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.10	N	241560	500	501 억	40839816	N	N	8	N	N
11	20240328	150957	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54300	-1800	5	-3.21	17136341200	310030	38.56	55000	56800	53500	72900	39300	56100	55272.93	40.74	-105814	61633	58866	54533	51766	47433	60250	53150	501	16800	500	41510	100	1	100249166	54435	5.91	0.91	12	0.31	9192.00	59439.00	67000	20230726	-18.96	37400	20231101	45.19	57300	-5.24	20240327	42700	27.17	20240117	67000	-18.96	20230726	37400	45.19	20231101	0.10	N	241560	500	501 억	40839816	N	N	96	N	N
12	20240328	140946	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	55100	-1000	5	-1.78	14902618000	269074	33.47	55000	56800	53500	72900	39300	56100	55384.59	40.74	-98729	61633	58866	54533	51766	47433	60250	53150	501	16800	500	41510	100	1	100249166	55237	5.99	0.93	12	0.27	9192.00	59439.00	67000	20230726	-17.76	37400	20231101	47.33	57300	-3.84	20240327	42700	29.04	20240117	67000	-17.76	20230726	37400	47.33	20231101	0.10	N	241560	500	501 억	40839816	N	N	96	N	N
13	20240328	130945	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	55200	-900	5	-1.60	13476859600	243228	30.25	55000	56800	53500	72900	39300	56100	55408.08	40.74	-92389	61633	58866	54533	51766	47433	60250	53150	501	16800	500	41510	100	1	100249166	55338	6.01	0.93	12	0.24	9192.00	59439.00	67000	20230726	-17.61	37400	20231101	47.59	57300	-3.66	20240327	42700	29.27	20240117	67000	-17.61	20230726	37400	47.59	20231101	0.10	N	241560	500	501 억	40839816	N	N	96	N	N
14	20240328	120950	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	56300	200	2	0.36	12284468500	221871	27.59	55000	56800	53500	72900	39300	56100	55367.32	40.74	-80487	61633	58866	54533	51766	47433	60250	53150	501	16800	500	41510	100	1	100249166	56440	6.12	0.95	12	0.22	9192.00	59439.00	67000	20230726	-15.97	37400	20231101	50.53	57300	-1.75	20240327	42700	31.85	20240117	67000	-15.97	20230726	37400	50.53	20231101	0.10	N	241560	500	501 억	40839816	N	N	96	N	N
15	20240328	110953	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	55400	-700	5	-1.25	10558478100	190906	23.74	55000	56800	53500	72900	39300	56100	55306.84	40.74	-62551	61633	58866	54533	51766	47433	60250	53150	501	16800	500	41510	100	1	100249166	55538	6.03	0.93	12	0.19	9192.00	59439.00	67000	20230726	-17.31	37400	20231101	48.13	57300	-3.32	20240327	42700	29.74	20240117	67000	-17.31	20230726	37400	48.13	20231101	0.10	N	241560	500	501 억	40839816	N	N	96	N	N
16	20240328	101007	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	56300	200	2	0.36	7465369500	135884	16.90	55000	56500	53500	72900	39300	56100	54938.51	40.74	-37056	61633	58866	54533	51766	47433	60250	53150	501	16800	500	41510	100	1	100249166	56440	6.12	0.95	12	0.14	9192.00	59439.00	67000	20230726	-15.97	37400	20231101	50.53	57300	-1.75	20240327	42700	31.85	20240117	67000	-15.97	20230726	37400	50.53	20231101	0.10	N	241560	500	501 억	40839816	N	N	96	N	N
17	20240328	091006	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54000	-2100	5	-3.74	2402602500	44369	5.52	55000	55500	53500	72900	39300	56100	54146.51	40.74	-4993	61633	58866	54533	51766	47433	60250	53150	501	16800	500	41510	100	1	100249166	54135	5.87	0.91	12	0.04	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	57300	-5.76	20240327	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.10	N	241560	500	501 억	40839816	N	N	96	N	N
18	20240327	161001	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	56100	5600	2	11.09	43784398600	800934	200.11	50200	57300	50200	65600	35400	50500	54664.06	40.55	-22939	52233	51366	50733	49866	49233	51050	49550	501	15100	500	37370	100	1	100249166	56240	6.10	0.94	12	0.80	9192.00	59439.00	67000	20230726	-16.27	37400	20231101	50.00	57300	-2.09	20240327	42700	31.38	20240117	67000	-16.27	20230726	37400	50.00	20231101	0.10	N	241560	500	501 억	40647503	N	N	96	N	N
19	20240327	151003	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	56900	6400	2	12.67	38100982100	699981	174.88	50200	57300	50200	65600	35400	50500	54431.77	40.55	-12483	52233	51366	50733	49866	49233	51050	49550	501	15100	500	37370	100	1	100249166	57042	6.19	0.96	12	0.70	9192.00	59439.00	67000	20230726	-15.07	37400	20231101	52.14	57300	-0.70	20240327	42700	33.26	20240117	67000	-15.07	20230726	37400	52.14	20231101	0.10	N	241560	500	501 억	40647503	N	N	243	N	N
20	20240327	141003	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54700	4200	2	8.32	27230939400	504857	126.13	50200	55200	50200	65600	35400	50500	53938.31	40.55	15890	52233	51366	50733	49866	49233	51050	49550	501	15100	500	37370	100	1	100249166	54836	5.95	0.92	12	0.50	9192.00	59439.00	67000	20230726	-18.36	37400	20231101	46.26	55200	-0.91	20240327	42700	28.10	20240117	67000	-18.36	20230726	37400	46.26	20231101	0.10	N	241560	500	501 억	40647503	N	N	243	N	N
21	20240327	131000	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54800	4300	2	8.51	23347244400	433815	108.38	50200	55200	50200	65600	35400	50500	53818.87	40.55	19348	52233	51366	50733	49866	49233	51050	49550	501	15100	500	37370	100	1	100249166	54937	5.96	0.92	12	0.43	9192.00	59439.00	67000	20230726	-18.21	37400	20231101	46.52	55200	-0.72	20240327	42700	28.34	20240117	67000	-18.21	20230726	37400	46.52	20231101	0.10	N	241560	500	501 억	40647503	N	N	243	N	N
22	20240327	121000	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54900	4400	2	8.71	19779573000	369005	92.19	50200	55000	50200	65600	35400	50500	53602.93	40.55	22365	52233	51366	50733	49866	49233	51050	49550	501	15100	500	37370	100	1	100249166	55037	5.97	0.92	12	0.37	9192.00	59439.00	67000	20230726	-18.06	37400	20231101	46.79	55000	-0.18	20240327	42700	28.57	20240117	67000	-18.06	20230726	37400	46.79	20231101	0.10	N	241560	500	501 억	40647503	N	N	243	N	N
23	20240327	111000	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53900	3400	2	6.73	14838928700	278583	69.60	50200	54600	50200	65600	35400	50500	53266.30	40.55	5618	52233	51366	50733	49866	49233	51050	49550	501	15100	500	37370	100	1	100249166	54034	5.86	0.91	12	0.28	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	54600	-1.28	20240327	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.10	N	241560	500	501 억	40647503	N	N	243	N	N
24	20240327	100957	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54200	3700	2	7.33	9770698200	184992	46.22	50200	54300	50200	65600	35400	50500	52817.58	40.55	10771	52233	51366	50733	49866	49233	51050	49550	501	15100	500	37370	100	1	100249166	54335	5.90	0.91	12	0.18	9192.00	59439.00	67000	20230726	-19.10	37400	20231101	44.92	54500	-0.55	20240322	42700	26.93	20240117	67000	-19.10	20230726	37400	44.92	20231101	0.10	N	241560	500	501 억	40647503	N	N	243	N	N
25	20240327	091003	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53300	2800	2	5.54	3167853900	60616	15.14	50200	53400	50200	65600	35400	50500	52262.68	40.55	10712	52233	51366	50733	49866	49233	51050	49550	501	15100	500	37370	100	1	100249166	53433	5.80	0.90	12	0.06	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	54500	-2.20	20240322	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.10	N	241560	500	501 억	40647503	N	N	243	N	N
26	20240326	160855	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50500	-200	5	-0.39	16074192500	317775	88.87	51300	51600	50100	65900	35500	50700	50583.55	40.57	-78672	53733	52216	51083	49566	48433	51650	49000	501	15200	500	37510	100	1	100249166	50626	5.49	0.85	12	0.32	9192.00	59439.00	67000	20230726	-24.63	37400	20231101	35.03	54500	-7.34	20240322	42700	18.27	20240117	67000	-24.63	20230726	37400	35.03	20231101	0.09	N	241560	500	501 억	40673402	N	N	243	N	N
27	20240326	150949	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50400	-300	5	-0.59	13504115300	266894	74.64	51300	51600	50100	65900	35500	50700	50597.27	40.57	-62899	53733	52216	51083	49566	48433	51650	49000	501	15200	500	37510	100	1	100249166	50526	5.48	0.85	12	0.27	9192.00	59439.00	67000	20230726	-24.78	37400	20231101	34.76	54500	-7.52	20240322	42700	18.03	20240117	67000	-24.78	20230726	37400	34.76	20231101	0.09	N	241560	500	501 억	40673402	N	N	1057	N	N
28	20240326	140946	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50300	-400	5	-0.79	9177590600	181127	50.65	51300	51600	50200	65900	35500	50700	50669.36	40.57	-39021	53733	52216	51083	49566	48433	51650	49000	501	15200	500	37510	100	1	100249166	50425	5.47	0.85	12	0.18	9192.00	59439.00	67000	20230726	-24.93	37400	20231101	34.49	54500	-7.71	20240322	42700	17.80	20240117	67000	-24.93	20230726	37400	34.49	20231101	0.09	N	241560	500	501 억	40673402	N	N	1057	N	N
29	20240326	130942	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50500	-200	5	-0.39	7115486100	140274	39.23	51300	51600	50200	65900	35500	50700	50725.63	40.57	-26665	53733	52216	51083	49566	48433	51650	49000	501	15200	500	37510	100	1	100249166	50626	5.49	0.85	12	0.14	9192.00	59439.00	67000	20230726	-24.63	37400	20231101	35.03	54500	-7.34	20240322	42700	18.27	20240117	67000	-24.63	20230726	37400	35.03	20231101	0.09	N	241560	500	501 억	40673402	N	N	1057	N	N
30	20240326	120942	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50400	-300	5	-0.59	5392576000	106068	29.66	51300	51600	50200	65900	35500	50700	50840.82	40.57	-20175	53733	52216	51083	49566	48433	51650	49000	501	15200	500	37510	100	1	100249166	50526	5.48	0.85	12	0.11	9192.00	59439.00	67000	20230726	-24.78	37400	20231101	34.76	54500	-7.52	20240322	42700	18.03	20240117	67000	-24.78	20230726	37400	34.76	20231101	0.09	N	241560	500	501 억	40673402	N	N	1057	N	N
31	20240326	110938	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50600	-100	5	-0.20	4105981700	80564	22.53	51300	51600	50200	65900	35500	50700	50965.67	40.57	-13060	53733	52216	51083	49566	48433	51650	49000	501	15200	500	37510	100	1	100249166	50726	5.50	0.85	12	0.08	9192.00	59439.00	67000	20230726	-24.48	37400	20231101	35.29	54500	-7.16	20240322	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.09	N	241560	500	501 억	40673402	N	N	1057	N	N
32	20240326	100950	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50900	200	2	0.39	2500126200	48896	13.67	51300	51600	50700	65900	35500	50700	51132.05	40.57	-6979	53733	52216	51083	49566	48433	51650	49000	501	15200	500	37510	100	1	100249166	51027	5.54	0.86	12	0.05	9192.00	59439.00	67000	20230726	-24.03	37400	20231101	36.10	54500	-6.61	20240322	42700	19.20	20240117	67000	-24.03	20230726	37400	36.10	20231101	0.09	N	241560	500	501 억	40673402	N	N	1057	N	N
33	20240326	090949	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51500	800	2	1.58	746768600	14567	4.07	51300	51500	51000	65900	35500	50700	51266.78	40.57	300	53733	52216	51083	49566	48433	51650	49000	501	15200	500	37510	100	1	100249166	51628	5.60	0.87	12	0.01	9192.00	59439.00	67000	20230726	-23.13	37400	20231101	37.70	54500	-5.50	20240322	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.09	N	241560	500	501 억	40673402	N	N	1057	N	N
34	20240325	161022	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50700	-1700	5	-3.24	18140119550	357444	158.52	52500	52600	49950	68100	36700	52400	50749.54	40.50	-11716	55266	53832	53066	51632	50866	53450	51250	501	15700	500	38770	100	1	100249166	50826	5.52	0.85	12	0.36	9192.00	59439.00	67000	20230726	-24.33	37400	20231101	35.56	54500	-6.97	20240322	42700	18.74	20240117	67000	-24.33	20230726	37400	35.56	20231101	0.10	N	241560	500	501 억	40596625	N	N	1057	N	N
35	20240325	151024	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50900	-1500	5	-2.86	15188630250	299330	132.75	52500	52600	49950	68100	36700	52400	50742.09	40.50	-736	55266	53832	53066	51632	50866	53450	51250	501	15700	500	38770	100	1	100249166	51027	5.54	0.86	12	0.30	9192.00	59439.00	67000	20230726	-24.03	37400	20231101	36.10	54500	-6.61	20240322	42700	19.20	20240117	67000	-24.03	20230726	37400	36.10	20231101	0.10	N	241560	500	501 억	40596625	N	N	96	N	N
36	20240325	141022	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50700	-1700	5	-3.24	11848813950	233588	103.59	52500	52600	49950	68100	36700	52400	50725.26	40.50	-3667	55266	53832	53066	51632	50866	53450	51250	501	15700	500	38770	100	1	100249166	50826	5.52	0.85	12	0.23	9192.00	59439.00	67000	20230726	-24.33	37400	20231101	35.56	54500	-6.97	20240322	42700	18.74	20240117	67000	-24.33	20230726	37400	35.56	20231101	0.10	N	241560	500	501 억	40596625	N	N	96	N	N
37	20240325	131022	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50700	-1700	5	-3.24	9990927650	196891	87.32	52500	52600	49950	68100	36700	52400	50743.44	40.50	-3867	55266	53832	53066	51632	50866	53450	51250	501	15700	500	38770	100	1	100249166	50826	5.52	0.85	12	0.20	9192.00	59439.00	67000	20230726	-24.33	37400	20231101	35.56	54500	-6.97	20240322	42700	18.74	20240117	67000	-24.33	20230726	37400	35.56	20231101	0.10	N	241560	500	501 억	40596625	N	N	96	N	N
38	20240325	121025	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50500	-1900	5	-3.63	7842207350	154374	68.46	52500	52600	49950	68100	36700	52400	50800.04	40.50	-7254	55266	53832	53066	51632	50866	53450	51250	501	15700	500	38770	100	1	100249166	50626	5.49	0.85	12	0.15	9192.00	59439.00	67000	20230726	-24.63	37400	20231101	35.03	54500	-7.34	20240322	42700	18.27	20240117	67000	-24.63	20230726	37400	35.03	20231101	0.10	N	241560	500	501 억	40596625	N	N	96	N	N
39	20240325	111023	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50600	-1800	5	-3.44	6257966650	123097	54.59	52500	52600	49950	68100	36700	52400	50837.67	40.50	-10908	55266	53832	53066	51632	50866	53450	51250	501	15700	500	38770	100	1	100249166	50726	5.50	0.85	12	0.12	9192.00	59439.00	67000	20230726	-24.48	37400	20231101	35.29	54500	-7.16	20240322	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.10	N	241560	500	501 억	40596625	N	N	96	N	N
40	20240325	101024	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50600	-1800	5	-3.44	4547778150	89334	39.62	52500	52600	49950	68100	36700	52400	50907.57	40.50	-14356	55266	53832	53066	51632	50866	53450	51250	501	15700	500	38770	100	1	100249166	50726	5.50	0.85	12	0.09	9192.00	59439.00	67000	20230726	-24.48	37400	20231101	35.29	54500	-7.16	20240322	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.10	N	241560	500	501 억	40596625	N	N	96	N	N
41	20240325	091027	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51800	-600	5	-1.15	752694100	14523	6.44	52500	52600	51200	68100	36700	52400	51827.69	40.50	-5406	55266	53832	53066	51632	50866	53450	51250	501	15700	500	38770	100	1	100249166	51929	5.64	0.87	12	0.01	9192.00	59439.00	67000	20230726	-22.69	37400	20231101	38.50	54500	-4.95	20240322	42700	21.31	20240117	67000	-22.69	20230726	37400	38.50	20231101	0.10	N	241560	500	501 억	40596625	N	N	96	N	N
42	20240322	161025	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	52400	-800	5	-1.50	11332905600	213043	78.26	53300	54500	52300	69100	37300	53200	53196.22	40.47	8718	55066	54132	53366	52432	51666	53750	52050	501	15900	500	39360	100	1	100249166	52531	5.70	0.88	12	0.21	9192.00	59439.00	67000	20230726	-21.79	37400	20231101	40.11	54500	-3.85	20240322	42700	22.72	20240117	67000	-21.79	20230726	37400	40.11	20231101	0.11	N	241560	500	501 억	40567895	N	N	96	N	N
43	20240322	151027	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	52500	-700	5	-1.32	10045618300	188485	69.24	53300	54500	52300	69100	37300	53200	53296.69	40.47	10745	55066	54132	53366	52432	51666	53750	52050	501	15900	500	39360	100	1	100249166	52631	5.71	0.88	12	0.19	9192.00	59439.00	67000	20230726	-21.64	37400	20231101	40.37	54500	-3.67	20240322	42700	22.95	20240117	67000	-21.64	20230726	37400	40.37	20231101	0.11	N	241560	500	501 억	40567895	N	N	1496	N	N
44	20240322	141015	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	52700	-500	5	-0.94	7322665100	136712	50.22	53300	54500	52600	69100	37300	53200	53562.92	40.47	4701	55066	54132	53366	52432	51666	53750	52050	501	15900	500	39360	100	1	100249166	52831	5.73	0.89	12	0.14	9192.00	59439.00	67000	20230726	-21.34	37400	20231101	40.91	54500	-3.30	20240322	42700	23.42	20240117	67000	-21.34	20230726	37400	40.91	20231101	0.11	N	241560	500	501 억	40567895	N	N	1496	N	N
45	20240322	131020	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53100	-100	5	-0.19	6048259300	112579	41.36	53300	54500	53000	69100	37300	53200	53724.95	40.47	5062	55066	54132	53366	52432	51666	53750	52050	501	15900	500	39360	100	1	100249166	53232	5.78	0.89	12	0.11	9192.00	59439.00	67000	20230726	-20.75	37400	20231101	41.98	54500	-2.57	20240322	42700	24.36	20240117	67000	-20.75	20230726	37400	41.98	20231101	0.11	N	241560	500	501 억	40567895	N	N	1496	N	N
46	20240322	121016	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53300	100	2	0.19	4985904100	92632	34.03	53300	54500	53300	69100	37300	53200	53825.39	40.47	8204	55066	54132	53366	52432	51666	53750	52050	501	15900	500	39360	100	1	100249166	53433	5.80	0.90	12	0.09	9192.00	59439.00	67000	20230726	-20.45	37400	20231101	42.51	54500	-2.20	20240322	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.11	N	241560	500	501 억	40567895	N	N	1496	N	N
47	20240322	111025	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53400	200	2	0.38	4161181600	77215	28.36	53300	54500	53300	69100	37300	53200	53891.55	40.47	7729	55066	54132	53366	52432	51666	53750	52050	501	15900	500	39360	100	1	100249166	53533	5.81	0.90	12	0.08	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	54500	-2.02	20240322	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.11	N	241560	500	501 억	40567895	N	N	1496	N	N
48	20240322	101015	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53600	400	2	0.75	3035857000	56214	20.65	53300	54500	53300	69100	37300	53200	54006.49	40.47	7551	55066	54132	53366	52432	51666	53750	52050	501	15900	500	39360	100	1	100249166	53734	5.83	0.90	12	0.06	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	54500	-1.65	20240322	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.11	N	241560	500	501 억	40567895	N	N	1496	N	N
49	20240322	091015	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	54000	800	2	1.50	1005456600	18617	6.84	53300	54500	53300	69100	37300	53200	54010.89	40.47	2367	55066	54132	53366	52432	51666	53750	52050	501	15900	500	39360	100	1	100249166	54135	5.87	0.91	12	0.02	9192.00	59439.00	67000	20230726	-19.40	37400	20231101	44.39	54500	-0.92	20240322	42700	26.46	20240117	67000	-19.40	20230726	37400	44.39	20231101	0.11	N	241560	500	501 억	40567895	N	N	1496	N	N
50	20240321	161020	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53200	0	3	0.00	14557123400	271963	87.39	53800	54300	52600	69100	37300	53200	53526.17	40.52	-34736	54733	53966	53233	52466	51733	54350	52850	501	15900	500	39360	100	1	100249166	53333	5.79	0.90	12	0.27	9192.00	59439.00	67000	20230726	-20.60	37400	20231101	42.25	54300	-2.03	20240321	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.11	N	241560	500	501 억	40617518	N	N	1496	N	N
51	20240321	151016	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53100	-100	5	-0.19	12328242300	229990	73.90	53800	54300	52700	69100	37300	53200	53603.38	40.52	-23104	54733	53966	53233	52466	51733	54350	52850	501	15900	500	39360	100	1	100249166	53232	5.78	0.89	12	0.23	9192.00	59439.00	67000	20230726	-20.75	37400	20231101	41.98	54300	-2.21	20240321	42700	24.36	20240117	67000	-20.75	20230726	37400	41.98	20231101	0.11	N	241560	500	501 억	40617518	N	N	1016	N	N
52	20240321	141016	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53400	200	2	0.38	10057601700	187251	60.17	53800	54300	52700	69100	37300	53200	53711.87	40.52	-17229	54733	53966	53233	52466	51733	54350	52850	501	15900	500	39360	100	1	100249166	53533	5.81	0.90	12	0.19	9192.00	59439.00	67000	20230726	-20.30	37400	20231101	42.78	54300	-1.66	20240321	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.11	N	241560	500	501 억	40617518	N	N	1016	N	N
53	20240321	131005	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53900	700	2	1.32	8157216000	151794	48.78	53800	54300	52700	69100	37300	53200	53738.72	40.52	-14696	54733	53966	53233	52466	51733	54350	52850	501	15900	500	39360	100	1	100249166	54034	5.86	0.91	12	0.15	9192.00	59439.00	67000	20230726	-19.55	37400	20231101	44.12	54300	-0.74	20240321	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.11	N	241560	500	501 억	40617518	N	N	1016	N	N
54	20240321	121018	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53800	600	2	1.13	6617311600	123158	39.57	53800	54300	52700	69100	37300	53200	53730.26	40.52	-16409	54733	53966	53233	52466	51733	54350	52850	501	15900	500	39360	100	1	100249166	53934	5.85	0.91	12	0.12	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	54300	-0.92	20240321	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.11	N	241560	500	501 억	40617518	N	N	1016	N	N
55	20240321	111016	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53600	400	2	0.75	5105298700	95043	30.54	53800	54300	52700	69100	37300	53200	53715.67	40.52	-14953	54733	53966	53233	52466	51733	54350	52850	501	15900	500	39360	100	1	100249166	53734	5.83	0.90	12	0.09	9192.00	59439.00	67000	20230726	-20.00	37400	20231101	43.32	54300	-1.29	20240321	42700	25.53	20240117	67000	-20.00	20230726	37400	43.32	20231101	0.11	N	241560	500	501 억	40617518	N	N	1016	N	N
56	20240321	101020	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53800	600	2	1.13	3960467100	73729	23.69	53800	54300	52700	69100	37300	53200	53716.54	40.52	-9777	54733	53966	53233	52466	51733	54350	52850	501	15900	500	39360	100	1	100249166	53934	5.85	0.91	12	0.07	9192.00	59439.00	67000	20230726	-19.70	37400	20231101	43.85	54300	-0.92	20240321	42700	26.00	20240117	67000	-19.70	20230726	37400	43.85	20231101	0.11	N	241560	500	501 억	40617518	N	N	1016	N	N
57	20240321	091024	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53500	300	2	0.56	970326100	18175	5.84	53800	54000	52700	69100	37300	53200	53387.96	40.52	-1300	54733	53966	53233	52466	51733	54350	52850	501	15900	500	39360	100	1	100249166	53633	5.82	0.90	12	0.02	9192.00	59439.00	67000	20230726	-20.15	37400	20231101	43.05	54000	0.00	20240320	42700	25.29	20240117	67000	-20.15	20230726	37400	43.05	20231101	0.11	N	241560	500	501 억	40617518	N	N	1016	N	N
58	20240320	161007	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53200	1900	2	3.70	16534263300	310286	120.07	52800	54000	52500	66600	36000	51300	53287.20	40.45	6176	53233	52266	51433	50466	49633	52750	50950	501	15300	500	37960	100	1	100249166	53333	8.28	1.06	12	0.31	6425.00	50133.00	67000	20230726	-20.60	37400	20231101	42.25	54000	-1.48	20240320	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.11	N	241560	500	501 억	40555073	N	N	1016	N	N
59	20240320	151009	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53300	2000	2	3.90	15122859500	283742	109.80	52800	54000	52500	66600	36000	51300	53297.92	40.45	13977	53233	52266	51433	50466	49633	52750	50950	501	15300	500	37960	100	1	100249166	53433	8.30	1.06	12	0.28	6425.00	50133.00	67000	20230726	-20.45	37400	20231101	42.51	54000	-1.30	20240320	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.11	N	241560	500	501 억	40555073	N	N	116	N	N
60	20240320	141015	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	52900	1600	2	3.12	12789411300	239747	92.77	52800	54000	52500	66600	36000	51300	53345.45	40.45	12393	53233	52266	51433	50466	49633	52750	50950	501	15300	500	37960	100	1	100249166	53032	8.23	1.06	12	0.24	6425.00	50133.00	67000	20230726	-21.04	37400	20231101	41.44	54000	-2.04	20240320	42700	23.89	20240117	67000	-21.04	20230726	37400	41.44	20231101	0.11	N	241560	500	501 억	40555073	N	N	116	N	N
61	20240320	131015	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53900	2600	2	5.07	10833803300	203125	78.60	52800	54000	52500	66600	36000	51300	53335.65	40.45	14967	53233	52266	51433	50466	49633	52750	50950	501	15300	500	37960	100	1	100249166	54034	8.39	1.08	12	0.20	6425.00	50133.00	67000	20230726	-19.55	37400	20231101	44.12	54000	-0.19	20240320	42700	26.23	20240117	67000	-19.55	20230726	37400	44.12	20231101	0.11	N	241560	500	501 억	40555073	N	N	116	N	N
62	20240320	121008	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53400	2100	2	4.09	7617249900	143362	55.48	52800	53800	52500	66600	36000	51300	53132.98	40.45	-5016	53233	52266	51433	50466	49633	52750	50950	501	15300	500	37960	100	1	100249166	53533	8.31	1.07	12	0.14	6425.00	50133.00	67000	20230726	-20.30	37400	20231101	42.78	53800	-0.74	20240320	42700	25.06	20240117	67000	-20.30	20230726	37400	42.78	20231101	0.11	N	241560	500	501 억	40555073	N	N	116	N	N
63	20240320	111009	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53300	2000	2	3.90	6566933900	123649	47.85	52800	53800	52500	66600	36000	51300	53109.48	40.45	-7026	53233	52266	51433	50466	49633	52750	50950	501	15300	500	37960	100	1	100249166	53433	8.30	1.06	12	0.12	6425.00	50133.00	67000	20230726	-20.45	37400	20231101	42.51	53800	-0.93	20240320	42700	24.82	20240117	67000	-20.45	20230726	37400	42.51	20231101	0.11	N	241560	500	501 억	40555073	N	N	116	N	N
64	20240320	101004	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53200	1900	2	3.70	4414767500	83226	32.21	52800	53800	52500	66600	36000	51300	53045.53	40.45	-881	53233	52266	51433	50466	49633	52750	50950	501	15300	500	37960	100	1	100249166	53333	8.28	1.06	12	0.08	6425.00	50133.00	67000	20230726	-20.60	37400	20231101	42.25	53800	-1.12	20240320	42700	24.59	20240117	67000	-20.60	20230726	37400	42.25	20231101	0.11	N	241560	500	501 억	40555073	N	N	116	N	N
65	20240320	091009	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	53000	1700	2	3.31	2179807100	40995	15.86	52800	53800	52500	66600	36000	51300	53172.51	40.45	5009	53233	52266	51433	50466	49633	52750	50950	501	15300	500	37960	100	1	100249166	53132	8.25	1.06	12	0.04	6425.00	50133.00	67000	20230726	-20.90	37400	20231101	41.71	53800	-1.49	20240320	42700	24.12	20240117	67000	-20.90	20230726	37400	41.71	20231101	0.11	N	241560	500	501 억	40555073	N	N	116	N	N
66	20240319	160957	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51300	500	2	0.98	12633685300	245499	227.70	50900	52400	50600	66000	35600	50800	51461.30	40.42	-6569	52666	51732	50966	50032	49266	51350	49650	501	15200	500	37590	100	1	100249166	51428	7.98	1.02	12	0.24	6425.00	50133.00	67000	20230726	-23.43	37400	20231101	37.17	52800	-2.84	20240315	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.11	N	241560	500	501 억	40516236	N	N	116	N	N
67	20240319	151008	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51400	600	2	1.18	11002898400	213706	198.21	50900	52400	50600	66000	35600	50800	51486.15	40.42	-4617	52666	51732	50966	50032	49266	51350	49650	501	15200	500	37590	100	1	100249166	51528	8.00	1.03	12	0.21	6425.00	50133.00	67000	20230726	-23.28	37400	20231101	37.43	52800	-2.65	20240315	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.11	N	241560	500	501 억	40516236	N	N	327	N	N
68	20240319	141007	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51300	500	2	0.98	8549777700	165989	153.96	50900	52400	50600	66000	35600	50800	51508.10	40.42	-3402	52666	51732	50966	50032	49266	51350	49650	501	15200	500	37590	100	1	100249166	51428	7.98	1.02	12	0.17	6425.00	50133.00	67000	20230726	-23.43	37400	20231101	37.17	52800	-2.84	20240315	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.11	N	241560	500	501 억	40516236	N	N	327	N	N
69	20240319	130936	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51400	600	2	1.18	7099060100	137701	127.72	50900	52400	50600	66000	35600	50800	51554.17	40.42	-7515	52666	51732	50966	50032	49266	51350	49650	501	15200	500	37590	100	1	100249166	51528	8.00	1.03	12	0.14	6425.00	50133.00	67000	20230726	-23.28	37400	20231101	37.43	52800	-2.65	20240315	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.11	N	241560	500	501 억	40516236	N	N	327	N	N
70	20240319	121000	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51400	600	2	1.18	5711507200	110628	102.61	50900	52400	50600	66000	35600	50800	51628.04	40.42	-8310	52666	51732	50966	50032	49266	51350	49650	501	15200	500	37590	100	1	100249166	51528	8.00	1.03	12	0.11	6425.00	50133.00	67000	20230726	-23.28	37400	20231101	37.43	52800	-2.65	20240315	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.11	N	241560	500	501 억	40516236	N	N	327	N	N
71	20240319	111004	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51600	800	2	1.57	4370649300	84612	78.48	50900	52400	50600	66000	35600	50800	51655.19	40.42	-5596	52666	51732	50966	50032	49266	51350	49650	501	15200	500	37590	100	1	100249166	51729	8.03	1.03	12	0.08	6425.00	50133.00	67000	20230726	-22.99	37400	20231101	37.97	52800	-2.27	20240315	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.11	N	241560	500	501 억	40516236	N	N	327	N	N
72	20240319	101007	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51600	800	2	1.57	2978148100	57630	53.45	50900	52400	50600	66000	35600	50800	51677.04	40.42	-4375	52666	51732	50966	50032	49266	51350	49650	501	15200	500	37590	100	1	100249166	51729	8.03	1.03	12	0.06	6425.00	50133.00	67000	20230726	-22.99	37400	20231101	37.97	52800	-2.27	20240315	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.11	N	241560	500	501 억	40516236	N	N	327	N	N
73	20240319	091006	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	52200	1400	2	2.76	1305389400	25218	23.39	50900	52400	50600	66000	35600	50800	51764.19	40.42	-1912	52666	51732	50966	50032	49266	51350	49650	501	15200	500	37590	100	1	100249166	52330	8.12	1.04	12	0.03	6425.00	50133.00	67000	20230726	-22.09	37400	20231101	39.57	52800	-1.14	20240315	42700	22.25	20240117	67000	-22.09	20230726	37400	39.57	20231101	0.11	N	241560	500	501 억	40516236	N	N	327	N	N
74	20240318	160959	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50800	0	3	0.00	5477346500	107421	39.88	51300	51900	50200	66000	35600	50800	50989.58	40.43	-23769	53533	52166	51433	50066	49333	51800	49700	501	15200	500	37590	100	1	100249166	50927	7.91	1.01	12	0.11	6425.00	50133.00	67000	20230726	-24.18	37400	20231101	35.83	52800	-3.79	20240315	42700	18.97	20240117	67000	-24.18	20230726	37400	35.83	20231101	0.13	N	241560	500	501 억	40527123	N	N	81	N	N
75	20240318	150959	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50600	-200	5	-0.39	4625474500	90642	33.65	51300	51900	50200	66000	35600	50800	51030.18	40.43	-21808	53533	52166	51433	50066	49333	51800	49700	501	15200	500	37590	100	1	100249166	50726	7.88	1.01	12	0.09	6425.00	50133.00	67000	20230726	-24.48	37400	20231101	35.29	52800	-4.17	20240315	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.13	N	241560	500	501 억	40527123	N	N	81	N	N
76	20240318	140959	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50800	0	3	0.00	3790372200	74208	27.55	51300	51900	50200	66000	35600	50800	51077.72	40.43	-15610	53533	52166	51433	50066	49333	51800	49700	501	15200	500	37590	100	1	100249166	50927	7.91	1.01	12	0.07	6425.00	50133.00	67000	20230726	-24.18	37400	20231101	35.83	52800	-3.79	20240315	42700	18.97	20240117	67000	-24.18	20230726	37400	35.83	20231101	0.13	N	241560	500	501 억	40527123	N	N	81	N	N
77	20240318	130959	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51300	500	2	0.98	3045604100	59605	22.13	51300	51900	50200	66000	35600	50800	51096.51	40.43	-10482	53533	52166	51433	50066	49333	51800	49700	501	15200	500	37590	100	1	100249166	51428	7.98	1.02	12	0.06	6425.00	50133.00	67000	20230726	-23.43	37400	20231101	37.17	52800	-2.84	20240315	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.13	N	241560	500	501 억	40527123	N	N	81	N	N
78	20240318	120953	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51200	400	2	0.79	2389255200	46780	17.37	51300	51900	50200	66000	35600	50800	51074.36	40.43	-4447	53533	52166	51433	50066	49333	51800	49700	501	15200	500	37590	100	1	100249166	51328	7.97	1.02	12	0.05	6425.00	50133.00	67000	20230726	-23.58	37400	20231101	36.90	52800	-3.03	20240315	42700	19.91	20240117	67000	-23.58	20230726	37400	36.90	20231101	0.13	N	241560	500	501 억	40527123	N	N	81	N	N
79	20240318	111001	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51200	400	2	0.79	1908843800	37392	13.88	51300	51900	50200	66000	35600	50800	51049.60	40.43	-2194	53533	52166	51433	50066	49333	51800	49700	501	15200	500	37590	100	1	100249166	51328	7.97	1.02	12	0.04	6425.00	50133.00	67000	20230726	-23.58	37400	20231101	36.90	52800	-3.03	20240315	42700	19.91	20240117	67000	-23.58	20230726	37400	36.90	20231101	0.13	N	241560	500	501 억	40527123	N	N	81	N	N
80	20240318	100959	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51000	200	2	0.39	1457016500	28535	10.59	51300	51900	50200	66000	35600	50800	51060.79	40.43	-2822	53533	52166	51433	50066	49333	51800	49700	501	15200	500	37590	100	1	100249166	51127	7.94	1.02	12	0.03	6425.00	50133.00	67000	20230726	-23.88	37400	20231101	36.36	52800	-3.41	20240315	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.13	N	241560	500	501 억	40527123	N	N	81	N	N
81	20240318	090959	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50800	0	3	0.00	532970000	10394	3.86	51300	51900	50700	66000	35600	50800	51277.25	40.43	-2299	53533	52166	51433	50066	49333	51800	49700	501	15200	500	37590	100	1	100249166	50927	7.91	1.01	12	0.01	6425.00	50133.00	67000	20230726	-24.18	37400	20231101	35.83	52800	-3.79	20240315	42700	18.97	20240117	67000	-24.18	20230726	37400	35.83	20231101	0.13	N	241560	500	501 억	40527123	N	N	81	N	N
82	20240315	160950	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	50800	-800	5	-1.55	13476397800	263328	61.44	51300	52800	50700	67000	36200	51600	51177.82	40.41	14490	54400	53000	50900	49500	47400	53700	50200	501	15400	500	38180	100	1	100249166	50927	7.91	1.01	12	0.26	6425.00	50133.00	67000	20230726	-24.18	37400	20231101	35.83	52800	-3.79	20240315	42700	18.97	20240117	67000	-24.18	20230726	37400	35.83	20231101	0.12	N	241560	500	501 억	40513641	N	N	81	N	N
83	20240315	150918	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51000	-600	5	-1.16	8172855400	158939	37.08	51300	52800	50800	67000	36200	51600	51421.33	40.41	13027	54400	53000	50900	49500	47400	53700	50200	501	15400	500	38180	100	1	100249166	51127	7.94	1.02	12	0.16	6425.00	50133.00	67000	20230726	-23.88	37400	20231101	36.36	52800	-3.41	20240315	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.12	N	241560	500	501 억	40513641	N	N	9392	N	N
84	20240315	140859	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51100	-500	5	-0.97	6421562800	124697	29.09	51300	52800	50800	67000	36200	51600	51497.33	40.41	6859	54400	53000	50900	49500	47400	53700	50200	501	15400	500	38180	100	1	100249166	51227	7.95	1.02	12	0.12	6425.00	50133.00	67000	20230726	-23.73	37400	20231101	36.63	52800	-3.22	20240315	42700	19.67	20240117	67000	-23.73	20230726	37400	36.63	20231101	0.12	N	241560	500	501 억	40513641	N	N	9392	N	N
85	20240315	130950	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51300	-300	5	-0.58	5491138200	106561	24.86	51300	52800	50800	67000	36200	51600	51530.47	40.41	2237	54400	53000	50900	49500	47400	53700	50200	501	15400	500	38180	100	1	100249166	51428	7.98	1.02	12	0.11	6425.00	50133.00	67000	20230726	-23.43	37400	20231101	37.17	52800	-2.84	20240315	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.12	N	241560	500	501 억	40513641	N	N	9392	N	N
86	20240315	120950	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51300	-300	5	-0.58	5085441400	98637	23.01	51300	52800	50800	67000	36200	51600	51557.14	40.41	521	54400	53000	50900	49500	47400	53700	50200	501	15400	500	38180	100	1	100249166	51428	7.98	1.02	12	0.10	6425.00	50133.00	67000	20230726	-23.43	37400	20231101	37.17	52800	-2.84	20240315	42700	20.14	20240117	67000	-23.43	20230726	37400	37.17	20231101	0.12	N	241560	500	501 억	40513641	N	N	9392	N	N
87	20240315	110946	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51600	0	3	0.00	4550470600	88244	20.59	51300	52800	50800	67000	36200	51600	51566.91	40.41	525	54400	53000	50900	49500	47400	53700	50200	501	15400	500	38180	100	1	100249166	51729	8.03	1.03	12	0.09	6425.00	50133.00	67000	20230726	-22.99	37400	20231101	37.97	52800	-2.27	20240315	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.12	N	241560	500	501 억	40513641	N	N	9392	N	N
88	20240315	100948	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	51600	0	3	0.00	3158802700	61381	14.32	51300	52800	50800	67000	36200	51600	51462.22	40.41	2680	54400	53000	50900	49500	47400	53700	50200	501	15400	500	38180	100	1	100249166	51729	8.03	1.03	12	0.06	6425.00	50133.00	67000	20230726	-22.99	37400	20231101	37.97	52800	-2.27	20240315	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.12	N	241560	500	501 억	40513641	N	N	9392	N	N
89	20240315	090954	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	52100	500	2	0.97	1195601900	23000	5.37	51300	52800	51000	67000	36200	51600	51982.69	40.41	-3783	54400	53000	50900	49500	47400	53700	50200	501	15400	500	38180	100	1	100249166	52230	8.11	1.04	12	0.02	6425.00	50133.00	67000	20230726	-22.24	37400	20231101	39.30	52800	-1.33	20240315	42700	22.01	20240117	67000	-22.24	20230726	37400	39.30	20231101	0.12	N	241560	500	501 억	40513641	N	N	9392	N	N
90	20240314	160938	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	51600	2950	2	6.06	21739337900	426630	203.02	49050	52300	48800	63200	34100	48650	50955.83	40.33	107302	50483	49566	48983	48066	47483	49275	47775	501	14550	500	36000	100	1	100249166	51729	8.03	1.03	12	0.43	6425.00	50133.00	67000	20230726	-22.99	37400	20231101	37.97	52500	-1.71	20240202	42700	20.84	20240117	67000	-22.99	20230726	37400	37.97	20231101	0.10	N	241560	500	501 억	40426504	N	N	9392	N	N
91	20240314	150943	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	51400	2750	2	5.65	17292065500	340427	162.00	49050	52300	48800	63200	34100	48650	50795.22	40.33	56343	50483	49566	48983	48066	47483	49275	47775	501	14550	500	36000	100	1	100249166	51528	8.00	1.03	12	0.34	6425.00	50133.00	67000	20230726	-23.28	37400	20231101	37.43	52500	-2.10	20240202	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.10	N	241560	500	501 억	40426504	N	N	17855	N	N
92	20240314	140942	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	51900	3250	2	6.68	13702064600	271236	129.07	49050	51900	48800	63200	34100	48650	50517.13	40.33	55151	50483	49566	48983	48066	47483	49275	47775	501	14550	500	36000	100	1	100249166	52029	8.08	1.04	12	0.27	6425.00	50133.00	67000	20230726	-22.54	37400	20231101	38.77	52500	-1.14	20240202	42700	21.55	20240117	67000	-22.54	20230726	37400	38.77	20231101	0.10	N	241560	500	501 억	40426504	N	N	17855	N	N
93	20240314	130940	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	51400	2750	2	5.65	11022528800	219265	104.34	49050	51400	48800	63200	34100	48650	50270.35	40.33	51715	50483	49566	48983	48066	47483	49275	47775	501	14550	500	36000	100	1	100249166	51528	8.00	1.03	12	0.22	6425.00	50133.00	67000	20230726	-23.28	37400	20231101	37.43	52500	-2.10	20240202	42700	20.37	20240117	67000	-23.28	20230726	37400	37.43	20231101	0.10	N	241560	500	501 억	40426504	N	N	17855	N	N
94	20240314	120941	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	51000	2350	2	4.83	9016395200	179994	85.65	49050	51300	48800	63200	34100	48650	50092.75	40.33	40505	50483	49566	48983	48066	47483	49275	47775	501	14550	500	36000	100	1	100249166	51127	7.94	1.02	12	0.18	6425.00	50133.00	67000	20230726	-23.88	37400	20231101	36.36	52500	-2.86	20240202	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.10	N	241560	500	501 억	40426504	N	N	17855	N	N
95	20240314	110942	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50900	2250	2	4.62	6645696800	133450	63.51	49050	50900	48800	63200	34100	48650	49799.15	40.33	30436	50483	49566	48983	48066	47483	49275	47775	501	14550	500	36000	100	1	100249166	51027	7.92	1.02	12	0.13	6425.00	50133.00	67000	20230726	-24.03	37400	20231101	36.10	52500	-3.05	20240202	42700	19.20	20240117	67000	-24.03	20230726	37400	36.10	20231101	0.10	N	241560	500	501 억	40426504	N	N	17855	N	N
96	20240314	100948	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50400	1750	2	3.60	3733860850	75689	36.02	49050	50400	48800	63200	34100	48650	49331.62	40.33	16759	50483	49566	48983	48066	47483	49275	47775	501	14550	500	36000	100	1	100249166	50526	7.84	1.01	12	0.08	6425.00	50133.00	67000	20230726	-24.78	37400	20231101	34.76	52500	-4.00	20240202	42700	18.03	20240117	67000	-24.78	20230726	37400	34.76	20231101	0.10	N	241560	500	501 억	40426504	N	N	17855	N	N
97	20240314	090946	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49200	550	2	1.13	850139850	17325	8.24	49050	49400	48800	63200	34100	48650	49070.12	40.33	697	50483	49566	48983	48066	47483	49275	47775	501	14550	500	36000	50	1	100249166	49323	7.66	0.98	12	0.02	6425.00	50133.00	67000	20230726	-26.57	37400	20231101	31.55	52500	-6.29	20240202	42700	15.22	20240117	67000	-26.57	20230726	37400	31.55	20231101	0.10	N	241560	500	501 억	40426504	N	N	17855	N	N
98	20240313	160930	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48650	0	3	0.00	10277292600	210035	100.36	48850	49900	48400	63200	34100	48650	48931.34	40.32	29529	51383	50016	48933	47566	46483	49475	47025	501	14550	500	36000	50	1	100249166	48771	7.57	0.97	12	0.21	6425.00	50133.00	67000	20230726	-27.39	37400	20231101	30.08	52500	-7.33	20240202	42700	13.93	20240117	67000	-27.39	20230726	37400	30.08	20231101	0.10	N	241560	500	501 억	40418018	N	N	17855	N	N
99	20240313	150933	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48650	0	3	0.00	8699847200	177627	84.87	48850	49900	48400	63200	34100	48650	48978.18	40.32	38305	51383	50016	48933	47566	46483	49475	47025	501	14550	500	36000	50	1	100249166	48771	7.57	0.97	12	0.18	6425.00	50133.00	67000	20230726	-27.39	37400	20231101	30.08	52500	-7.33	20240202	42700	13.93	20240117	67000	-27.39	20230726	37400	30.08	20231101	0.10	N	241560	500	501 억	40418018	N	N	1	N	N
100	20240313	140931	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48800	150	2	0.31	6267589250	127707	61.02	48850	49900	48400	63200	34100	48650	49077.88	40.32	28780	51383	50016	48933	47566	46483	49475	47025	501	14550	500	36000	50	1	100249166	48922	7.60	0.97	12	0.13	6425.00	50133.00	67000	20230726	-27.16	37400	20231101	30.48	52500	-7.05	20240202	42700	14.29	20240117	67000	-27.16	20230726	37400	30.48	20231101	0.10	N	241560	500	501 억	40418018	N	N	1	N	N
101	20240313	130940	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49550	900	2	1.85	4823695550	98271	46.96	48850	49900	48400	63200	34100	48650	49085.65	40.32	21195	51383	50016	48933	47566	46483	49475	47025	501	14550	500	36000	50	1	100249166	49673	7.71	0.99	12	0.10	6425.00	50133.00	67000	20230726	-26.04	37400	20231101	32.49	52500	-5.62	20240202	42700	16.04	20240117	67000	-26.04	20230726	37400	32.49	20231101	0.10	N	241560	500	501 억	40418018	N	N	1	N	N
102	20240313	120934	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49200	550	2	1.13	3051842550	62449	29.84	48850	49450	48400	63200	34100	48650	48869.36	40.32	14105	51383	50016	48933	47566	46483	49475	47025	501	14550	500	36000	50	1	100249166	49323	7.66	0.98	12	0.06	6425.00	50133.00	67000	20230726	-26.57	37400	20231101	31.55	52500	-6.29	20240202	42700	15.22	20240117	67000	-26.57	20230726	37400	31.55	20231101	0.10	N	241560	500	501 억	40418018	N	N	1	N	N
103	20240313	110931	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48700	50	2	0.10	2208680650	45144	21.57	48850	49450	48400	63200	34100	48650	48925.23	40.32	10842	51383	50016	48933	47566	46483	49475	47025	501	14550	500	36000	50	1	100249166	48821	7.58	0.97	12	0.05	6425.00	50133.00	67000	20230726	-27.31	37400	20231101	30.21	52500	-7.24	20240202	42700	14.05	20240117	67000	-27.31	20230726	37400	30.21	20231101	0.10	N	241560	500	501 억	40418018	N	N	1	N	N
104	20240313	100927	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49250	600	2	1.23	1370655500	27939	13.35	48850	49450	48750	63200	34100	48650	49058.86	40.32	11555	51383	50016	48933	47566	46483	49475	47025	501	14550	500	36000	50	1	100249166	49373	7.67	0.98	12	0.03	6425.00	50133.00	67000	20230726	-26.49	37400	20231101	31.68	52500	-6.19	20240202	42700	15.34	20240117	67000	-26.49	20230726	37400	31.68	20231101	0.10	N	241560	500	501 억	40418018	N	N	1	N	N
105	20240313	090937	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49000	350	2	0.72	343795750	7028	3.36	48850	49050	48750	63200	34100	48650	48918.01	40.32	4489	51383	50016	48933	47566	46483	49475	47025	501	14550	500	36000	50	1	100249166	49122	7.63	0.98	12	0.01	6425.00	50133.00	67000	20230726	-26.87	37400	20231101	31.02	52500	-6.67	20240202	42700	14.75	20240117	67000	-26.87	20230726	37400	31.02	20231101	0.10	N	241560	500	501 억	40418018	N	N	1	N	N
106	20240312	160922	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48650	-1350	5	-2.70	10108594250	208632	70.67	50300	50300	47850	65000	35000	50000	48451.15	40.34	-16869	52533	51266	50333	49066	48133	50800	48600	501	15000	500	37000	50	1	100249166	48771	7.57	0.97	12	0.21	6425.00	50133.00	67000	20230726	-27.39	37400	20231101	30.08	52500	-7.33	20240202	42700	13.93	20240117	67000	-27.39	20230726	37400	30.08	20231101	0.12	N	241560	500	501 억	40442873	N	N	1	N	N
107	20240312	150919	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48650	-1350	5	-2.70	9472263350	195547	66.24	50300	50300	47850	65000	35000	50000	48439.23	40.34	-16779	52533	51266	50333	49066	48133	50800	48600	501	15000	500	37000	50	1	100249166	48771	7.57	0.97	12	0.20	6425.00	50133.00	67000	20230726	-27.39	37400	20231101	30.08	52500	-7.33	20240202	42700	13.93	20240117	67000	-27.39	20230726	37400	30.08	20231101	0.12	N	241560	500	501 억	40442873	N	N	61053	N	N
108	20240312	140911	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48550	-1450	5	-2.90	8613821700	177901	60.26	50300	50300	47850	65000	35000	50000	48418.52	40.34	-16317	52533	51266	50333	49066	48133	50800	48600	501	15000	500	37000	50	1	100249166	48671	7.56	0.97	12	0.18	6425.00	50133.00	67000	20230726	-27.54	37400	20231101	29.81	52500	-7.52	20240202	42700	13.70	20240117	67000	-27.54	20230726	37400	29.81	20231101	0.12	N	241560	500	501 억	40442873	N	N	61053	N	N
109	20240312	130836	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48300	-1700	5	-3.40	7965385700	164515	55.73	50300	50300	47850	65000	35000	50000	48416.66	40.34	-16617	52533	51266	50333	49066	48133	50800	48600	501	15000	500	37000	50	1	100249166	48420	7.52	0.96	12	0.16	6425.00	50133.00	67000	20230726	-27.91	37400	20231101	29.14	52500	-8.00	20240202	42700	13.11	20240117	67000	-27.91	20230726	37400	29.14	20231101	0.12	N	241560	500	501 억	40442873	N	N	61053	N	N
110	20240312	120924	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48050	-1950	5	-3.90	7542821800	155745	52.75	50300	50300	47850	65000	35000	50000	48429.83	40.34	-16946	52533	51266	50333	49066	48133	50800	48600	501	15000	500	37000	50	1	100249166	48170	7.48	0.96	12	0.16	6425.00	50133.00	67000	20230726	-28.28	37400	20231101	28.48	52500	-8.48	20240202	42700	12.53	20240117	67000	-28.28	20230726	37400	28.48	20231101	0.12	N	241560	500	501 억	40442873	N	N	61053	N	N
111	20240312	110919	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48300	-1700	5	-3.40	6972756700	143908	48.75	50300	50300	47850	65000	35000	50000	48452.07	40.34	-17761	52533	51266	50333	49066	48133	50800	48600	501	15000	500	37000	50	1	100249166	48420	7.52	0.96	12	0.14	6425.00	50133.00	67000	20230726	-27.91	37400	20231101	29.14	52500	-8.00	20240202	42700	13.11	20240117	67000	-27.91	20230726	37400	29.14	20231101	0.12	N	241560	500	501 억	40442873	N	N	61053	N	N
112	20240312	100922	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48550	-1450	5	-2.90	3509937400	71919	24.36	50300	50300	48150	65000	35000	50000	48802.79	40.34	-9771	52533	51266	50333	49066	48133	50800	48600	501	15000	500	37000	50	1	100249166	48671	7.56	0.97	12	0.07	6425.00	50133.00	67000	20230726	-27.54	37400	20231101	29.81	52500	-7.52	20240202	42700	13.70	20240117	67000	-27.54	20230726	37400	29.81	20231101	0.12	N	241560	500	501 억	40442873	N	N	61053	N	N
113	20240312	090920	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49200	-800	5	-1.60	579969600	11685	3.96	50300	50300	49150	65000	35000	50000	49631.32	40.34	-386	52533	51266	50333	49066	48133	50800	48600	501	15000	500	37000	50	1	100249166	49323	7.66	0.98	12	0.01	6425.00	50133.00	67000	20230726	-26.57	37400	20231101	31.55	52500	-6.29	20240202	42700	15.22	20240117	67000	-26.57	20230726	37400	31.55	20231101	0.12	N	241560	500	501 억	40442873	N	N	61053	N	N
114	20240311	160917	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50000	-300	5	-0.60	14878330350	294666	81.36	50300	51600	49400	65300	35300	50300	50492.48	40.27	65946	51833	51066	49633	48866	47433	51450	49250	501	15000	500	37220	100	1	100249166	50125	7.78	1.00	12	0.29	6425.00	50133.00	67000	20230726	-25.37	37400	20231101	33.69	52500	-4.76	20240202	42700	17.10	20240117	67000	-25.37	20230726	37400	33.69	20231101	0.13	N	241560	500	501 억	40369085	N	N	61053	N	N
115	20240311	150915	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49900	-400	5	-0.80	13932689850	275750	76.14	50300	51600	49400	65300	35300	50300	50526.61	40.27	66648	51833	51066	49633	48866	47433	51450	49250	501	15000	500	37220	50	1	100249166	50024	7.77	1.00	12	0.28	6425.00	50133.00	67000	20230726	-25.52	37400	20231101	33.42	52500	-4.95	20240202	42700	16.86	20240117	67000	-25.52	20230726	37400	33.42	20231101	0.13	N	241560	500	501 억	40369085	N	N	354	N	N
116	20240311	140914	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50600	300	2	0.60	10966216900	216301	59.72	50300	51600	49900	65300	35300	50300	50699.06	40.27	41244	51833	51066	49633	48866	47433	51450	49250	501	15000	500	37220	100	1	100249166	50726	7.88	1.01	12	0.22	6425.00	50133.00	67000	20230726	-24.48	37400	20231101	35.29	52500	-3.62	20240202	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.13	N	241560	500	501 억	40369085	N	N	354	N	N
117	20240311	130915	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50000	-300	5	-0.60	8924034600	175714	48.52	50300	51600	49900	65300	35300	50300	50787.55	40.27	33981	51833	51066	49633	48866	47433	51450	49250	501	15000	500	37220	100	1	100249166	50125	7.78	1.00	12	0.18	6425.00	50133.00	67000	20230726	-25.37	37400	20231101	33.69	52500	-4.76	20240202	42700	17.10	20240117	67000	-25.37	20230726	37400	33.69	20231101	0.13	N	241560	500	501 억	40369085	N	N	354	N	N
118	20240311	120917	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50500	200	2	0.40	7396215600	145309	40.12	50300	51600	49900	65300	35300	50300	50900.33	40.27	26497	51833	51066	49633	48866	47433	51450	49250	501	15000	500	37220	100	1	100249166	50626	7.86	1.01	12	0.14	6425.00	50133.00	67000	20230726	-24.63	37400	20231101	35.03	52500	-3.81	20240202	42700	18.27	20240117	67000	-24.63	20230726	37400	35.03	20231101	0.13	N	241560	500	501 억	40369085	N	N	354	N	N
119	20240311	110913	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50600	300	2	0.60	6229299400	122159	33.73	50300	51600	49900	65300	35300	50300	50993.94	40.27	18817	51833	51066	49633	48866	47433	51450	49250	501	15000	500	37220	100	1	100249166	50726	7.88	1.01	12	0.12	6425.00	50133.00	67000	20230726	-24.48	37400	20231101	35.29	52500	-3.62	20240202	42700	18.50	20240117	67000	-24.48	20230726	37400	35.29	20231101	0.13	N	241560	500	501 억	40369085	N	N	354	N	N
120	20240311	100903	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	51500	1200	2	2.39	4455458400	87372	24.12	50300	51600	49900	65300	35300	50300	50994.92	40.27	14660	51833	51066	49633	48866	47433	51450	49250	501	15000	500	37220	100	1	100249166	51628	8.02	1.03	12	0.09	6425.00	50133.00	67000	20230726	-23.13	37400	20231101	37.70	52500	-1.90	20240202	42700	20.61	20240117	67000	-23.13	20230726	37400	37.70	20231101	0.13	N	241560	500	501 억	40369085	N	N	354	N	N
121	20240311	090908	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	51000	700	2	1.39	997714300	19688	5.44	50300	51200	49900	65300	35300	50300	50678.19	40.27	2631	51833	51066	49633	48866	47433	51450	49250	501	15000	500	37220	100	1	100249166	51127	7.94	1.02	12	0.02	6425.00	50133.00	67000	20230726	-23.88	37400	20231101	36.36	52500	-2.86	20240202	42700	19.44	20240117	67000	-23.88	20230726	37400	36.36	20231101	0.13	N	241560	500	501 억	40369085	N	N	354	N	N
122	20240308	160913	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50300	2550	2	5.34	18041170900	361505	224.86	48500	50400	48200	62000	33450	47750	49905.45	40.24	55666	49216	48482	48066	47332	46916	48275	47125	501	14250	500	35330	100	1	100249166	50425	7.83	1.00	12	0.36	6425.00	50133.00	67000	20230726	-24.93	37400	20231101	34.49	52500	-4.19	20240202	42700	17.80	20240117	67000	-24.93	20230726	37400	34.49	20231101	0.14	N	241560	500	501 억	40339613	N	N	354	N	N
123	20240308	150912	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	2350	2	4.92	16847482300	337757	210.09	48500	50400	48200	62000	33450	47750	49880.48	40.24	54065	49216	48482	48066	47332	46916	48275	47125	501	14250	500	35330	100	1	100249166	50225	7.80	1.00	12	0.34	6425.00	50133.00	67000	20230726	-25.22	37400	20231101	33.96	52500	-4.57	20240202	42700	17.33	20240117	67000	-25.22	20230726	37400	33.96	20231101	0.14	N	241560	500	501 억	40339613	N	N	0	N	N
124	20240308	140904	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	2350	2	4.92	14502798200	291060	181.04	48500	50400	48200	62000	33450	47750	49827.52	40.24	60175	49216	48482	48066	47332	46916	48275	47125	501	14250	500	35330	100	1	100249166	50225	7.80	1.00	12	0.29	6425.00	50133.00	67000	20230726	-25.22	37400	20231101	33.96	52500	-4.57	20240202	42700	17.33	20240117	67000	-25.22	20230726	37400	33.96	20231101	0.14	N	241560	500	501 억	40339613	N	N	0	N	N
125	20240308	130902	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	2350	2	4.92	12547217200	252121	156.82	48500	50400	48200	62000	33450	47750	49766.65	40.24	64607	49216	48482	48066	47332	46916	48275	47125	501	14250	500	35330	100	1	100249166	50225	7.80	1.00	12	0.25	6425.00	50133.00	67000	20230726	-25.22	37400	20231101	33.96	52500	-4.57	20240202	42700	17.33	20240117	67000	-25.22	20230726	37400	33.96	20231101	0.14	N	241560	500	501 억	40339613	N	N	0	N	N
126	20240308	120904	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49950	2200	2	4.61	10942389250	220042	136.87	48500	50400	48200	62000	33450	47750	49728.64	40.24	67194	49216	48482	48066	47332	46916	48275	47125	501	14250	500	35330	50	1	100249166	50074	7.77	1.00	12	0.22	6425.00	50133.00	67000	20230726	-25.45	37400	20231101	33.56	52500	-4.86	20240202	42700	16.98	20240117	67000	-25.45	20230726	37400	33.56	20231101	0.14	N	241560	500	501 억	40339613	N	N	0	N	N
127	20240308	110905	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49850	2100	2	4.40	8655368500	174369	108.46	48500	50400	48200	62000	33450	47750	49638.23	40.24	59957	49216	48482	48066	47332	46916	48275	47125	501	14250	500	35330	50	1	100249166	49974	7.76	0.99	12	0.17	6425.00	50133.00	67000	20230726	-25.60	37400	20231101	33.29	52500	-5.05	20240202	42700	16.74	20240117	67000	-25.60	20230726	37400	33.29	20231101	0.14	N	241560	500	501 억	40339613	N	N	0	N	N
128	20240308	100901	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49700	1950	2	4.08	6707709700	135321	84.17	48500	50400	48200	62000	33450	47750	49568.87	40.24	63606	49216	48482	48066	47332	46916	48275	47125	501	14250	500	35330	50	1	100249166	49824	7.74	0.99	12	0.13	6425.00	50133.00	67000	20230726	-25.82	37400	20231101	32.89	52500	-5.33	20240202	42700	16.39	20240117	67000	-25.82	20230726	37400	32.89	20231101	0.14	N	241560	500	501 억	40339613	N	N	0	N	N
129	20240308	090902	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49100	1350	2	2.83	1236592400	25321	15.75	48500	49200	48200	62000	33450	47750	48836.63	40.24	11995	49216	48482	48066	47332	46916	48275	47125	501	14250	500	35330	50	1	100249166	49222	7.64	0.98	12	0.03	6425.00	50133.00	67000	20230726	-26.72	37400	20231101	31.28	52500	-6.48	20240202	42700	14.99	20240117	67000	-26.72	20230726	37400	31.28	20231101	0.14	N	241560	500	501 억	40339613	N	N	0	N	N
130	20240307	160901	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47750	-300	5	-0.62	7736734350	160661	92.82	48600	48800	47650	62400	33650	48050	48155.67	40.24	-487	49450	48750	47950	47250	46450	49100	47600	501	14350	500	35550	50	1	100249166	47869	7.43	0.95	12	0.16	6425.00	50133.00	67000	20230726	-28.73	37400	20231101	27.67	52500	-9.05	20240202	42700	11.83	20240117	67000	-28.73	20230726	37400	27.67	20231101	0.14	N	241560	500	501 억	40336747	N	N	715	N	N
131	20240307	150842	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47850	-200	5	-0.42	6588529150	136630	78.93	48600	48800	47650	62400	33650	48050	48221.69	40.24	-3430	49450	48750	47950	47250	46450	49100	47600	501	14350	500	35550	50	1	100249166	47969	7.45	0.95	12	0.14	6425.00	50133.00	67000	20230726	-28.58	37400	20231101	27.94	52500	-8.86	20240202	42700	12.06	20240117	67000	-28.58	20230726	37400	27.94	20231101	0.14	N	241560	500	501 억	40336747	N	N	715	N	N
132	20240307	140847	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47950	-100	5	-0.21	5687638450	117813	68.06	48600	48800	47650	62400	33650	48050	48276.83	40.24	-4447	49450	48750	47950	47250	46450	49100	47600	501	14350	500	35550	50	1	100249166	48069	7.46	0.96	12	0.12	6425.00	50133.00	67000	20230726	-28.43	37400	20231101	28.21	52500	-8.67	20240202	42700	12.30	20240117	67000	-28.43	20230726	37400	28.21	20231101	0.14	N	241560	500	501 억	40336747	N	N	715	N	N
133	20240307	130852	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47800	-250	5	-0.52	5006949950	103595	59.85	48600	48800	47650	62400	33650	48050	48331.97	40.24	-4558	49450	48750	47950	47250	46450	49100	47600	501	14350	500	35550	50	1	100249166	47919	7.44	0.95	12	0.10	6425.00	50133.00	67000	20230726	-28.66	37400	20231101	27.81	52500	-8.95	20240202	42700	11.94	20240117	67000	-28.66	20230726	37400	27.81	20231101	0.14	N	241560	500	501 억	40336747	N	N	715	N	N
134	20240307	120855	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48100	50	2	0.10	4105133700	84761	48.97	48600	48800	47950	62400	33650	48050	48431.87	40.24	4	49450	48750	47950	47250	46450	49100	47600	501	14350	500	35550	50	1	100249166	48220	7.49	0.96	12	0.08	6425.00	50133.00	67000	20230726	-28.21	37400	20231101	28.61	52500	-8.38	20240202	42700	12.65	20240117	67000	-28.21	20230726	37400	28.61	20231101	0.14	N	241560	500	501 억	40336747	N	N	715	N	N
135	20240307	110900	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48000	-50	5	-0.10	3215733200	66262	38.28	48600	48800	48000	62400	33650	48050	48530.58	40.24	6081	49450	48750	47950	47250	46450	49100	47600	501	14350	500	35550	50	1	100249166	48120	7.47	0.96	12	0.07	6425.00	50133.00	67000	20230726	-28.36	37400	20231101	28.34	52500	-8.57	20240202	42700	12.41	20240117	67000	-28.36	20230726	37400	28.34	20231101	0.14	N	241560	500	501 억	40336747	N	N	715	N	N
136	20240307	100853	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48600	550	2	1.14	1918073700	39456	22.79	48600	48800	48050	62400	33650	48050	48612.98	40.24	9057	49450	48750	47950	47250	46450	49100	47600	501	14350	500	35550	50	1	100249166	48721	7.56	0.97	12	0.04	6425.00	50133.00	67000	20230726	-27.46	37400	20231101	29.95	52500	-7.43	20240202	42700	13.82	20240117	67000	-27.46	20230726	37400	29.95	20231101	0.14	N	241560	500	501 억	40336747	N	N	715	N	N
137	20240307	090857	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48500	450	2	0.94	303682400	6274	3.62	48600	48600	48050	62400	33650	48050	48403.32	40.24	-2255	49450	48750	47950	47250	46450	49100	47600	501	14350	500	35550	50	1	100249166	48621	7.55	0.97	12	0.01	6425.00	50133.00	67000	20230726	-27.61	37400	20231101	29.68	52500	-7.62	20240202	42700	13.58	20240117	67000	-27.61	20230726	37400	29.68	20231101	0.14	N	241560	500	501 억	40336747	N	N	715	N	N
138	20240306	160849	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48050	550	2	1.16	8317290550	172893	65.70	47150	48650	47150	61700	33250	47500	48106.58	40.21	-1293	49533	48516	47633	46616	45733	49025	47125	501	14200	500	35150	50	1	100249166	48170	7.48	0.96	12	0.17	6425.00	50133.00	67000	20230726	-28.28	37400	20231101	28.48	52500	-8.48	20240202	42700	12.53	20240117	67000	-28.28	20230726	37400	28.48	20231101	0.14	N	241560	500	501 억	40310811	N	N	715	N	N
139	20240306	150851	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48050	550	2	1.16	7562641200	157193	59.73	47150	48650	47150	61700	33250	47500	48110.55	40.21	904	49533	48516	47633	46616	45733	49025	47125	501	14200	500	35150	50	1	100249166	48170	7.48	0.96	12	0.16	6425.00	50133.00	67000	20230726	-28.28	37400	20231101	28.48	52500	-8.48	20240202	42700	12.53	20240117	67000	-28.28	20230726	37400	28.48	20231101	0.14	N	241560	500	501 억	40310811	N	N	0	N	N
140	20240306	140857	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48450	950	2	2.00	6320251850	131400	49.93	47150	48650	47150	61700	33250	47500	48099.33	40.21	7540	49533	48516	47633	46616	45733	49025	47125	501	14200	500	35150	50	1	100249166	48571	7.54	0.97	12	0.13	6425.00	50133.00	67000	20230726	-27.69	37400	20231101	29.55	52500	-7.71	20240202	42700	13.47	20240117	67000	-27.69	20230726	37400	29.55	20231101	0.14	N	241560	500	501 억	40310811	N	N	0	N	N
141	20240306	130857	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48450	950	2	2.00	4960788850	103354	39.27	47150	48450	47150	61700	33250	47500	47998.03	40.21	3041	49533	48516	47633	46616	45733	49025	47125	501	14200	500	35150	50	1	100249166	48571	7.54	0.97	12	0.10	6425.00	50133.00	67000	20230726	-27.69	37400	20231101	29.55	52500	-7.71	20240202	42700	13.47	20240117	67000	-27.69	20230726	37400	29.55	20231101	0.14	N	241560	500	501 억	40310811	N	N	0	N	N
142	20240306	120855	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48250	750	2	1.58	4253032500	88712	33.71	47150	48300	47150	61700	33250	47500	47942.02	40.21	-1438	49533	48516	47633	46616	45733	49025	47125	501	14200	500	35150	50	1	100249166	48370	7.51	0.96	12	0.09	6425.00	50133.00	67000	20230726	-27.99	37400	20231101	29.01	52500	-8.10	20240202	42700	13.00	20240117	67000	-27.99	20230726	37400	29.01	20231101	0.14	N	241560	500	501 억	40310811	N	N	0	N	N
143	20240306	110852	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47750	250	2	0.53	3591535400	74932	28.47	47150	48300	47150	61700	33250	47500	47930.60	40.21	-1832	49533	48516	47633	46616	45733	49025	47125	501	14200	500	35150	50	1	100249166	47869	7.43	0.95	12	0.07	6425.00	50133.00	67000	20230726	-28.73	37400	20231101	27.67	52500	-9.05	20240202	42700	11.83	20240117	67000	-28.73	20230726	37400	27.67	20231101	0.14	N	241560	500	501 억	40310811	N	N	0	N	N
144	20240306	100833	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48100	600	2	1.26	2463259700	51494	19.57	47150	48300	47150	61700	33250	47500	47835.86	40.21	-796	49533	48516	47633	46616	45733	49025	47125	501	14200	500	35150	50	1	100249166	48220	7.49	0.96	12	0.05	6425.00	50133.00	67000	20230726	-28.21	37400	20231101	28.61	52500	-8.38	20240202	42700	12.65	20240117	67000	-28.21	20230726	37400	28.61	20231101	0.14	N	241560	500	501 억	40310811	N	N	0	N	N
145	20240306	090850	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47450	-50	5	-0.11	501395050	10572	4.02	47150	47850	47150	61700	33250	47500	47426.70	40.21	-587	49533	48516	47633	46616	45733	49025	47125	501	14200	500	35150	50	1	100249166	47568	7.39	0.95	12	0.01	6425.00	50133.00	67000	20230726	-29.18	37400	20231101	26.87	52500	-9.62	20240202	42700	11.12	20240117	67000	-29.18	20230726	37400	26.87	20231101	0.14	N	241560	500	501 억	40310811	N	N	0	N	N
146	20240305	160846	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47500	500	2	1.06	12606432300	262577	142.48	46800	48650	46750	61100	32900	47000	48010.56	40.13	74261	48866	47932	47466	46532	46066	47700	46300	501	14100	500	34780	50	1	100249166	47618	7.39	0.95	12	0.26	6425.00	50133.00	67000	20230726	-29.10	37400	20231101	27.01	52500	-9.52	20240202	42700	11.24	20240117	67000	-29.10	20230726	37400	27.01	20231101	0.14	N	241560	500	501 억	40226637	N	N	45	N	N
147	20240305	150846	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47350	350	2	0.74	11852743600	246695	133.86	46800	48650	46750	61100	32900	47000	48046.15	40.13	73116	48866	47932	47466	46532	46066	47700	46300	501	14100	500	34780	50	1	100249166	47468	7.37	0.94	12	0.25	6425.00	50133.00	67000	20230726	-29.33	37400	20231101	26.60	52500	-9.81	20240202	42700	10.89	20240117	67000	-29.33	20230726	37400	26.60	20231101	0.14	N	241560	500	501 억	40226637	N	N	45	N	N
148	20240305	140834	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47300	300	2	0.64	10139602200	210538	114.24	46800	48650	46750	61100	32900	47000	48160.44	40.13	63188	48866	47932	47466	46532	46066	47700	46300	501	14100	500	34780	50	1	100249166	47418	7.36	0.94	12	0.21	6425.00	50133.00	67000	20230726	-29.40	37400	20231101	26.47	52500	-9.90	20240202	42700	10.77	20240117	67000	-29.40	20230726	37400	26.47	20231101	0.14	N	241560	500	501 억	40226637	N	N	45	N	N
149	20240305	130836	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48150	1150	2	2.45	8416731750	174460	94.66	46800	48650	46750	61100	32900	47000	48244.49	40.13	61870	48866	47932	47466	46532	46066	47700	46300	501	14100	500	34780	50	1	100249166	48270	7.49	0.96	12	0.17	6425.00	50133.00	67000	20230726	-28.13	37400	20231101	28.74	52500	-8.29	20240202	42700	12.76	20240117	67000	-28.13	20230726	37400	28.74	20231101	0.14	N	241560	500	501 억	40226637	N	N	45	N	N
150	20240305	120839	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48250	1250	2	2.66	7338158000	152082	82.52	46800	48650	46750	61100	32900	47000	48251.33	40.13	56776	48866	47932	47466	46532	46066	47700	46300	501	14100	500	34780	50	1	100249166	48370	7.51	0.96	12	0.15	6425.00	50133.00	67000	20230726	-27.99	37400	20231101	29.01	52500	-8.10	20240202	42700	13.00	20240117	67000	-27.99	20230726	37400	29.01	20231101	0.14	N	241560	500	501 억	40226637	N	N	45	N	N
151	20240305	110839	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48250	1250	2	2.66	6110550600	126650	68.72	46800	48650	46750	61100	32900	47000	48247.55	40.13	52364	48866	47932	47466	46532	46066	47700	46300	501	14100	500	34780	50	1	100249166	48370	7.51	0.96	12	0.13	6425.00	50133.00	67000	20230726	-27.99	37400	20231101	29.01	52500	-8.10	20240202	42700	13.00	20240117	67000	-27.99	20230726	37400	29.01	20231101	0.14	N	241560	500	501 억	40226637	N	N	45	N	N
152	20240305	100836	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48450	1450	2	3.09	4674379700	96941	52.60	46800	48650	46750	61100	32900	47000	48218.82	40.13	44727	48866	47932	47466	46532	46066	47700	46300	501	14100	500	34780	50	1	100249166	48571	7.54	0.97	12	0.10	6425.00	50133.00	67000	20230726	-27.69	37400	20231101	29.55	52500	-7.71	20240202	42700	13.47	20240117	67000	-27.69	20230726	37400	29.55	20231101	0.14	N	241560	500	501 억	40226637	N	N	45	N	N
153	20240305	090835	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48350	1350	2	2.87	1144327200	23987	13.02	46800	48450	46750	61100	32900	47000	47706.17	40.13	10133	48866	47932	47466	46532	46066	47700	46300	501	14100	500	34780	50	1	100249166	48470	7.53	0.96	12	0.02	6425.00	50133.00	67000	20230726	-27.84	37400	20231101	29.28	52500	-7.90	20240202	42700	13.23	20240117	67000	-27.84	20230726	37400	29.28	20231101	0.14	N	241560	500	501 억	40226637	N	N	45	N	N
154	20240304	160837	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47000	50	2	0.11	8657342750	182115	42.21	47600	48400	47000	61000	32900	46950	47538.13	40.11	15360	47883	47416	46733	46266	45583	47075	45925	501	14050	500	34740	50	1	100249166	47117	7.32	0.94	12	0.18	6425.00	50133.00	67000	20230726	-29.85	37400	20231101	25.67	52500	-10.48	20240202	42700	10.07	20240117	67000	-29.85	20230726	37400	25.67	20231101	0.17	N	241560	500	501 억	40207857	N	N	45	N	N
155	20240304	150833	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47250	300	2	0.64	7272723250	152685	35.39	47600	48400	47050	61000	32900	46950	47632.21	40.11	18827	47883	47416	46733	46266	45583	47075	45925	501	14050	500	34740	50	1	100249166	47368	7.35	0.94	12	0.15	6425.00	50133.00	67000	20230726	-29.48	37400	20231101	26.34	52500	-10.00	20240202	42700	10.66	20240117	67000	-29.48	20230726	37400	26.34	20231101	0.17	N	241560	500	501 억	40207857	N	N	7	N	N
156	20240304	140801	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47400	450	2	0.96	6199887750	130001	30.13	47600	48400	47250	61000	32900	46950	47691.08	40.11	18093	47883	47416	46733	46266	45583	47075	45925	501	14050	500	34740	50	1	100249166	47518	7.38	0.95	12	0.13	6425.00	50133.00	67000	20230726	-29.25	37400	20231101	26.74	52500	-9.71	20240202	42700	11.01	20240117	67000	-29.25	20230726	37400	26.74	20231101	0.17	N	241560	500	501 억	40207857	N	N	7	N	N
157	20240304	130827	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47450	500	2	1.06	5401332300	113172	26.23	47600	48400	47250	61000	32900	46950	47726.75	40.11	16298	47883	47416	46733	46266	45583	47075	45925	501	14050	500	34740	50	1	100249166	47568	7.39	0.95	12	0.11	6425.00	50133.00	67000	20230726	-29.18	37400	20231101	26.87	52500	-9.62	20240202	42700	11.12	20240117	67000	-29.18	20230726	37400	26.87	20231101	0.17	N	241560	500	501 억	40207857	N	N	7	N	N
158	20240304	120803	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47650	700	2	1.49	4458193400	93350	21.64	47600	48400	47250	61000	32900	46950	47757.83	40.11	21365	47883	47416	46733	46266	45583	47075	45925	501	14050	500	34740	50	1	100249166	47769	7.42	0.95	12	0.09	6425.00	50133.00	67000	20230726	-28.88	37400	20231101	27.41	52500	-9.24	20240202	42700	11.59	20240117	67000	-28.88	20230726	37400	27.41	20231101	0.17	N	241560	500	501 억	40207857	N	N	7	N	N
159	20240304	110821	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47700	750	2	1.60	3678541750	77036	17.86	47600	48400	47250	61000	32900	46950	47750.94	40.11	20074	47883	47416	46733	46266	45583	47075	45925	501	14050	500	34740	50	1	100249166	47819	7.42	0.95	12	0.08	6425.00	50133.00	67000	20230726	-28.81	37400	20231101	27.54	52500	-9.14	20240202	42700	11.71	20240117	67000	-28.81	20230726	37400	27.54	20231101	0.17	N	241560	500	501 억	40207857	N	N	7	N	N
160	20240304	100821	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47600	650	2	1.38	2929232850	61339	14.22	47600	48400	47250	61000	32900	46950	47754.82	40.11	14484	47883	47416	46733	46266	45583	47075	45925	501	14050	500	34740	50	1	100249166	47719	7.41	0.95	12	0.06	6425.00	50133.00	67000	20230726	-28.96	37400	20231101	27.27	52500	-9.33	20240202	42700	11.48	20240117	67000	-28.96	20230726	37400	27.27	20231101	0.17	N	241560	500	501 억	40207857	N	N	7	N	N
161	20240304	090823	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47450	500	2	1.06	1152836000	24119	5.59	47600	48400	47400	61000	32900	46950	47797.84	40.11	9881	47883	47416	46733	46266	45583	47075	45925	501	14050	500	34740	50	1	100249166	47568	7.39	0.95	12	0.02	6425.00	50133.00	67000	20230726	-29.18	37400	20231101	26.87	52500	-9.62	20240202	42700	11.12	20240117	67000	-29.18	20230726	37400	26.87	20231101	0.17	N	241560	500	501 억	40207857	N	N	7	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History