KissMeData/082740/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	160705	57	100.00	KOSPI		기계	N	N	N	N		N	12770	-220	5	-1.69	19994430690	1590479	66.53	12890	12900	12360	16880	9100	12990	12570.76	5.10	0	264154	14156	13572	13166	12582	12176	13370	12380	834	3890	1000	9610	10	1	83447142	10656	-2128.33	4.07	12	1.91	-6.00	3135.00	13890	20240424	-8.06	7460	20230427	71.18	13890	-8.06	20240424	7990	59.82	20240220	13890	-8.06	20240424	7560	68.92	20231024	0.51	N	082740	1000	834 억		4254406	N	N	186	N	00	N
3	20240430	150716	57	100.00	KOSPI		기계	N	N	N	N		N	12670	-320	5	-2.46	18853840960	1500829	62.78	12890	12900	12360	16880	9100	12990	12562.02	5.10	0	261777	14156	13572	13166	12582	12176	13370	12380	834	3890	1000	9610	10	1	83447142	10573	-2111.67	4.04	12	1.80	-6.00	3135.00	13890	20240424	-8.78	7460	20230427	69.84	13890	-8.78	20240424	7990	58.57	20240220	13890	-8.78	20240424	7560	67.59	20231024	0.51	N	082740	1000	834 억		4254406	N	N	875	N	00	N
4	20240430	140716	57	100.00	KOSPI		기계	N	N	N	N		N	12490	-500	5	-3.85	16338278400	1300762	54.41	12890	12900	12360	16880	9100	12990	12560.24	5.10	0	196574	14156	13572	13166	12582	12176	13370	12380	834	3890	1000	9610	10	1	83447142	10423	-2081.67	3.98	12	1.56	-6.00	3135.00	13890	20240424	-10.08	7460	20230427	67.43	13890	-10.08	20240424	7990	56.32	20240220	13890	-10.08	20240424	7560	65.21	20231024	0.51	N	082740	1000	834 억		4254406	N	N	875	N	00	N
5	20240430	130714	57	100.00	KOSPI		기계	N	N	N	N		N	12570	-420	5	-3.23	14338695200	1141709	47.76	12890	12900	12360	16880	9100	12990	12558.62	5.10	0	169105	14156	13572	13166	12582	12176	13370	12380	834	3890	1000	9610	10	1	83447142	10489	-2095.00	4.01	12	1.37	-6.00	3135.00	13890	20240424	-9.50	7460	20230427	68.50	13890	-9.50	20240424	7990	57.32	20240220	13890	-9.50	20240424	7560	66.27	20231024	0.51	N	082740	1000	834 억		4254406	N	N	875	N	00	N
6	20240430	120715	57	100.00	KOSPI		기계	N	N	N	N		N	12600	-390	5	-3.00	13107733240	1043774	43.66	12890	12900	12360	16880	9100	12990	12557.63	5.10	0	167745	14156	13572	13166	12582	12176	13370	12380	834	3890	1000	9610	10	1	83447142	10514	-2100.00	4.02	12	1.25	-6.00	3135.00	13890	20240424	-9.29	7460	20230427	68.90	13890	-9.29	20240424	7990	57.70	20240220	13890	-9.29	20240424	7560	66.67	20231024	0.51	N	082740	1000	834 억		4254406	N	N	875	N	00	N
7	20240430	110713	57	100.00	KOSPI		기계	N	N	N	N		N	12710	-280	5	-2.16	11707181380	932790	39.02	12890	12900	12360	16880	9100	12990	12550.28	5.10	0	146930	14156	13572	13166	12582	12176	13370	12380	834	3890	1000	9610	10	1	83447142	10606	-2118.33	4.05	12	1.12	-6.00	3135.00	13890	20240424	-8.50	7460	20230427	70.38	13890	-8.50	20240424	7990	59.07	20240220	13890	-8.50	20240424	7560	68.12	20231024	0.51	N	082740	1000	834 억		4254406	N	N	875	N	00	N
8	20240430	100713	57	100.00	KOSPI		기계	N	N	N	N		N	12630	-360	5	-2.77	9834166300	784866	32.83	12890	12900	12360	16880	9100	12990	12529.19	5.10	0	97466	14156	13572	13166	12582	12176	13370	12380	834	3890	1000	9610	10	1	83447142	10539	-2105.00	4.03	12	0.94	-6.00	3135.00	13890	20240424	-9.07	7460	20230427	69.30	13890	-9.07	20240424	7990	58.07	20240220	13890	-9.07	20240424	7560	67.06	20231024	0.51	N	082740	1000	834 억		4254406	N	N	875	N	00	N
9	20240430	090723	57	100.00	KOSPI		기계	N	N	N	N		N	12490	-500	5	-3.85	2919400150	232493	9.73	12890	12900	12400	16880	9100	12990	12555.20	5.10	0	108	14156	13572	13166	12582	12176	13370	12380	834	3890	1000	9610	10	1	83447142	10423	-2081.67	3.98	12	0.28	-6.00	3135.00	13890	20240424	-10.08	7460	20230427	67.43	13890	-10.08	20240424	7990	56.32	20240220	13890	-10.08	20240424	7560	65.21	20231024	0.51	N	082740	1000	834 억		4254406	N	N	875	N	00	N
10	20240429	160703	57	100.00	KOSPI		기계	N	N	N	N		N	12990	-300	5	-2.26	31191841350	2373845	77.12	13640	13750	12760	17270	9310	13290	13139.95	4.84	0	233195	14283	13786	13363	12866	12443	14035	13115	834	3980	1000	9830	10	1	83447142	10840	-2165.00	4.14	12	2.84	-6.00	3135.00	13890	20240424	-6.48	7460	20230427	74.13	13890	-6.48	20240424	7990	62.58	20240220	13890	-6.48	20240424	7560	71.83	20231024	0.50	N	082740	1000	834 억		4037828	N	N	875	N	00	N
11	20240429	150713	57	100.00	KOSPI		기계	N	N	N	N		N	12920	-370	5	-2.78	30066611980	2286992	74.29	13640	13750	12760	17270	9310	13290	13146.79	4.84	0	230656	14283	13786	13363	12866	12443	14035	13115	834	3980	1000	9830	10	1	83447142	10781	-2153.33	4.12	12	2.74	-6.00	3135.00	13890	20240424	-6.98	7460	20230427	73.19	13890	-6.98	20240424	7990	61.70	20240220	13890	-6.98	20240424	7560	70.90	20231024	0.50	N	082740	1000	834 억		4037828	N	N	2176	N	00	N
12	20240429	140646	57	100.00	KOSPI		기계	N	N	N	N		N	12940	-350	5	-2.63	27379203900	2078698	67.53	13640	13750	12760	17270	9310	13290	13171.32	4.84	0	233867	14283	13786	13363	12866	12443	14035	13115	834	3980	1000	9830	10	1	83447142	10798	-2156.67	4.13	12	2.49	-6.00	3135.00	13890	20240424	-6.84	7460	20230427	73.46	13890	-6.84	20240424	7990	61.95	20240220	13890	-6.84	20240424	7560	71.16	20231024	0.50	N	082740	1000	834 억		4037828	N	N	2176	N	00	N
13	20240429	130713	57	100.00	KOSPI		기계	N	N	N	N		N	12790	-500	5	-3.76	25170911430	1907399	61.96	13640	13750	12760	17270	9310	13290	13196.46	4.84	0	223495	14283	13786	13363	12866	12443	14035	13115	834	3980	1000	9830	10	1	83447142	10673	-2131.67	4.08	12	2.29	-6.00	3135.00	13890	20240424	-7.92	7460	20230427	71.45	13890	-7.92	20240424	7990	60.08	20240220	13890	-7.92	20240424	7560	69.18	20231024	0.50	N	082740	1000	834 억		4037828	N	N	2176	N	00	N
14	20240429	120713	57	100.00	KOSPI		기계	N	N	N	N		N	12980	-310	5	-2.33	21456640370	1618228	52.57	13640	13750	12900	17270	9310	13290	13259.34	4.84	0	157912	14283	13786	13363	12866	12443	14035	13115	834	3980	1000	9830	10	1	83447142	10831	-2163.33	4.14	12	1.94	-6.00	3135.00	13890	20240424	-6.55	7460	20230427	73.99	13890	-6.55	20240424	7990	62.45	20240220	13890	-6.55	20240424	7560	71.69	20231024	0.50	N	082740	1000	834 억		4037828	N	N	2176	N	00	N
15	20240429	110648	57	100.00	KOSPI		기계	N	N	N	N		N	12980	-310	5	-2.33	17842388330	1339202	43.51	13640	13750	12930	17270	9310	13290	13323.15	4.84	0	82012	14283	13786	13363	12866	12443	14035	13115	834	3980	1000	9830	10	1	83447142	10831	-2163.33	4.14	12	1.60	-6.00	3135.00	13890	20240424	-6.55	7460	20230427	73.99	13890	-6.55	20240424	7990	62.45	20240220	13890	-6.55	20240424	7560	71.69	20231024	0.50	N	082740	1000	834 억		4037828	N	N	2176	N	00	N
16	20240429	100713	57	100.00	KOSPI		기계	N	N	N	N		N	13230	-60	5	-0.45	12786391740	953622	30.98	13640	13750	13180	17270	9310	13290	13408.24	4.84	0	-21792	14283	13786	13363	12866	12443	14035	13115	834	3980	1000	9830	10	1	83447142	11040	-2205.00	4.22	12	1.14	-6.00	3135.00	13890	20240424	-4.75	7460	20230427	77.35	13890	-4.75	20240424	7990	65.58	20240220	13890	-4.75	20240424	7560	75.00	20231024	0.50	N	082740	1000	834 억		4037828	N	N	2176	N	00	N
17	20240429	090713	57	100.00	KOSPI		기계	N	N	N	N		N	13560	270	2	2.03	4713390270	346730	11.26	13640	13750	13350	17270	9310	13290	13593.84	4.84	0	-52803	14283	13786	13363	12866	12443	14035	13115	834	3980	1000	9830	10	1	83447142	11315	-2260.00	4.33	12	0.42	-6.00	3135.00	13890	20240424	-2.38	7460	20230427	81.77	13890	-2.38	20240424	7990	69.71	20240220	13890	-2.38	20240424	7560	79.37	20231024	0.50	N	082740	1000	834 억		4037828	N	N	2176	N	00	N
18	20240426	160709	57	100.00	KOSPI		기계	N	N	N	N		N	13290	80	2	0.61	39465859650	2935808	50.79	13010	13860	12940	17170	9250	13210	13443.37	4.43	0	67721	14043	13626	12973	12556	11903	13835	12765	834	3960	1000	9770	10	1	83447142	11090	-2215.00	4.24	12	3.52	-6.00	3135.00	13890	20240424	-4.32	7460	20230427	78.15	13890	-4.32	20240424	7990	66.33	20240220	13890	-4.32	20240424	7460	78.15	20230427	0.34	N	082740	1000	834 억		3698355	N	N	2176	N	00	N
19	20240426	150711	57	100.00	KOSPI		기계	N	N	N	N		N	13330	120	2	0.91	38119559650	2834585	49.04	13010	13860	12940	17170	9250	13210	13448.35	4.43	0	62124	14043	13626	12973	12556	11903	13835	12765	834	3960	1000	9770	10	1	83447142	11124	-2221.67	4.25	12	3.40	-6.00	3135.00	13890	20240424	-4.03	7460	20230427	78.69	13890	-4.03	20240424	7990	66.83	20240220	13890	-4.03	20240424	7460	78.69	20230427	0.34	N	082740	1000	834 억		3698355	N	N	504	N	00	N
20	20240426	140708	57	100.00	KOSPI		기계	N	N	N	N		N	13340	130	2	0.98	35810308080	2661112	46.04	13010	13860	12940	17170	9250	13210	13457.26	4.43	0	13303	14043	13626	12973	12556	11903	13835	12765	834	3960	1000	9770	10	1	83447142	11132	-2223.33	4.26	12	3.19	-6.00	3135.00	13890	20240424	-3.96	7460	20230427	78.82	13890	-3.96	20240424	7990	66.96	20240220	13890	-3.96	20240424	7460	78.82	20230427	0.34	N	082740	1000	834 억		3698355	N	N	504	N	00	N
21	20240426	130709	57	100.00	KOSPI		기계	N	N	N	N		N	13380	170	2	1.29	33555895510	2492504	43.12	13010	13860	12940	17170	9250	13210	13463.12	4.43	0	377	14043	13626	12973	12556	11903	13835	12765	834	3960	1000	9770	10	1	83447142	11165	-2230.00	4.27	12	2.99	-6.00	3135.00	13890	20240424	-3.67	7460	20230427	79.36	13890	-3.67	20240424	7990	67.46	20240220	13890	-3.67	20240424	7460	79.36	20230427	0.34	N	082740	1000	834 억		3698355	N	N	504	N	00	N
22	20240426	120708	57	100.00	KOSPI		기계	N	N	N	N		N	13420	210	2	1.59	31557527610	2342817	40.53	13010	13860	12940	17170	9250	13210	13470.34	4.43	0	21813	14043	13626	12973	12556	11903	13835	12765	834	3960	1000	9770	10	1	83447142	11199	-2236.67	4.28	12	2.81	-6.00	3135.00	13890	20240424	-3.38	7460	20230427	79.89	13890	-3.38	20240424	7990	67.96	20240220	13890	-3.38	20240424	7460	79.89	20230427	0.34	N	082740	1000	834 억		3698355	N	N	504	N	00	N
23	20240426	110708	57	100.00	KOSPI		기계	N	N	N	N		N	13460	250	2	1.89	28772525690	2134692	36.93	13010	13860	12940	17170	9250	13210	13479.03	4.43	0	59454	14043	13626	12973	12556	11903	13835	12765	834	3960	1000	9770	10	1	83447142	11232	-2243.33	4.29	12	2.56	-6.00	3135.00	13890	20240424	-3.10	7460	20230427	80.43	13890	-3.10	20240424	7990	68.46	20240220	13890	-3.10	20240424	7460	80.43	20230427	0.34	N	082740	1000	834 억		3698355	N	N	504	N	00	N
24	20240426	100707	57	100.00	KOSPI		기계	N	N	N	N		N	13600	390	2	2.95	23067052480	1711730	29.62	13010	13860	12940	17170	9250	13210	13476.48	4.43	0	47469	14043	13626	12973	12556	11903	13835	12765	834	3960	1000	9770	10	1	83447142	11349	-2266.67	4.34	12	2.05	-6.00	3135.00	13890	20240424	-2.09	7460	20230427	82.31	13890	-2.09	20240424	7990	70.21	20240220	13890	-2.09	20240424	7460	82.31	20230427	0.34	N	082740	1000	834 억		3698355	N	N	504	N	00	N
25	20240426	090711	57	100.00	KOSPI		기계	N	N	N	N		N	13190	-20	5	-0.15	3630662330	276676	4.79	13010	13270	12940	17170	9250	13210	13121.18	4.43	0	40056	14043	13626	12973	12556	11903	13835	12765	834	3960	1000	9770	10	1	83447142	11007	-2198.33	4.21	12	0.33	-6.00	3135.00	13890	20240424	-5.04	7460	20230427	76.81	13890	-5.04	20240424	7990	65.08	20240220	13890	-5.04	20240424	7460	76.81	20230427	0.34	N	082740	1000	834 억		3698355	N	N	504	N	00	N
26	20240425	160703	57	100.00	KOSPI		기계	N	N	N	N		N	13210	760	2	6.10	74538961320	5713794	38.85	12500	13390	12320	16180	8720	12450	13045.27	4.44	0	130484	14396	13422	12916	11942	11436	13170	11690	834	3730	1000	9210	10	1	83447142	11023	-2201.67	4.21	12	6.85	-6.00	3135.00	13890	20240424	-4.90	7460	20230427	77.08	13890	-4.90	20240424	7990	65.33	20240220	13890	-4.90	20240424	7460	77.08	20230427	0.30	N	082740	1000	834 억		3707576	N	N	504	N	00	N
27	20240425	150709	57	100.00	KOSPI		기계	N	N	N	N		N	13250	800	2	6.43	71395588530	5476180	37.24	12500	13390	12320	16180	8720	12450	13037.59	4.44	0	145144	14396	13422	12916	11942	11436	13170	11690	834	3730	1000	9210	10	1	83447142	11057	-2208.33	4.23	12	6.56	-6.00	3135.00	13890	20240424	-4.61	7460	20230427	77.61	13890	-4.61	20240424	7990	65.83	20240220	13890	-4.61	20240424	7460	77.61	20230427	0.30	N	082740	1000	834 억		3707576	N	N	35221	N	00	N
28	20240425	140705	57	100.00	KOSPI		기계	N	N	N	N		N	13150	700	2	5.62	64383286510	4944945	33.63	12500	13390	12320	16180	8720	12450	13020.14	4.44	0	147466	14396	13422	12916	11942	11436	13170	11690	834	3730	1000	9210	10	1	83447142	10973	-2191.67	4.19	12	5.93	-6.00	3135.00	13890	20240424	-5.33	7460	20230427	76.27	13890	-5.33	20240424	7990	64.58	20240220	13890	-5.33	20240424	7460	76.27	20230427	0.30	N	082740	1000	834 억		3707576	N	N	35221	N	00	N
29	20240425	130707	57	100.00	KOSPI		기계	N	N	N	N		N	13140	690	2	5.54	60129629160	4620405	31.42	12500	13390	12320	16180	8720	12450	13014.05	4.44	0	181974	14396	13422	12916	11942	11436	13170	11690	834	3730	1000	9210	10	1	83447142	10965	-2190.00	4.19	12	5.54	-6.00	3135.00	13890	20240424	-5.40	7460	20230427	76.14	13890	-5.40	20240424	7990	64.46	20240220	13890	-5.40	20240424	7460	76.14	20230427	0.30	N	082740	1000	834 억		3707576	N	N	35221	N	00	N
30	20240425	120704	57	100.00	KOSPI		기계	N	N	N	N		N	13060	610	2	4.90	55669148470	4279148	29.10	12500	13390	12320	16180	8720	12450	13009.53	4.44	0	165324	14396	13422	12916	11942	11436	13170	11690	834	3730	1000	9210	10	1	83447142	10898	-2176.67	4.17	12	5.13	-6.00	3135.00	13890	20240424	-5.98	7460	20230427	75.07	13890	-5.98	20240424	7990	63.45	20240220	13890	-5.98	20240424	7460	75.07	20230427	0.30	N	082740	1000	834 억		3707576	N	N	35221	N	00	N
31	20240425	110706	57	100.00	KOSPI		기계	N	N	N	N		N	13150	700	2	5.62	43741058180	3376705	22.96	12500	13220	12320	16180	8720	12450	12953.92	4.44	0	133781	14396	13422	12916	11942	11436	13170	11690	834	3730	1000	9210	10	1	83447142	10973	-2191.67	4.19	12	4.05	-6.00	3135.00	13890	20240424	-5.33	7460	20230427	76.27	13890	-5.33	20240424	7990	64.58	20240220	13890	-5.33	20240424	7460	76.27	20230427	0.30	N	082740	1000	834 억		3707576	N	N	35221	N	00	N
32	20240425	100705	57	100.00	KOSPI		기계	N	N	N	N		N	12970	520	2	4.18	33714045980	2609132	17.74	12500	13210	12320	16180	8720	12450	12921.74	4.44	0	77027	14396	13422	12916	11942	11436	13170	11690	834	3730	1000	9210	10	1	83447142	10823	-2161.67	4.14	12	3.13	-6.00	3135.00	13890	20240424	-6.62	7460	20230427	73.86	13890	-6.62	20240424	7990	62.33	20240220	13890	-6.62	20240424	7460	73.86	20230427	0.30	N	082740	1000	834 억		3707576	N	N	35221	N	00	N
33	20240425	090708	57	100.00	KOSPI		기계	N	N	N	N		N	13040	590	2	4.74	8337102250	651361	4.43	12500	13040	12320	16180	8720	12450	12800.06	4.44	0	69197	14396	13422	12916	11942	11436	13170	11690	834	3730	1000	9210	10	1	83447142	10882	-2173.33	4.16	12	0.78	-6.00	3135.00	13890	20240424	-6.12	7460	20230427	74.80	13890	-6.12	20240424	7990	63.20	20240220	13890	-6.12	20240424	7460	74.80	20230427	0.30	N	082740	1000	834 억		3707576	N	N	35221	N	00	N
34	20240424	160653	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	12450	840	2	7.24	191940333710	14635640	951.84	12710	13890	12410	15090	8130	11610	13114.68	4.04	0	379224	12223	11916	11653	11346	11083	12070	11500	834	3480	1000	8590	10	1	83447142	10389	-2075.00	3.97	12	17.54	-6.00	3135.00	13890	20240424	-10.37	7460	20230427	66.89	13890	-10.37	20240424	7990	55.82	20240220	13890	-10.37	20240424	7460	66.89	20230427	0.32	N	082740	1000	834 억		3373122	N	N	35155	N	00	N
35	20240424	150702	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	12630	1020	2	8.79	186127409200	14170606	921.60	12710	13890	12500	15090	8130	11610	13134.75	4.04	0	221868	12223	11916	11653	11346	11083	12070	11500	834	3480	1000	8590	10	1	83447142	10539	-2105.00	4.03	12	16.98	-6.00	3135.00	13890	20240424	-9.07	7460	20230427	69.30	13890	-9.07	20240424	7990	58.07	20240220	13890	-9.07	20240424	7460	69.30	20230427	0.32	N	082740	1000	834 억		3373122	N	N	1277	N	00	N
36	20240424	140702	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	12840	1230	2	10.59	179328746570	13637105	886.90	12710	13890	12500	15090	8130	11610	13150.06	4.04	0	96931	12223	11916	11653	11346	11083	12070	11500	834	3480	1000	8590	10	1	83447142	10715	-2140.00	4.10	12	16.34	-6.00	3135.00	13890	20240424	-7.56	7460	20230427	72.12	13890	-7.56	20240424	7990	60.70	20240220	13890	-7.56	20240424	7460	72.12	20230427	0.32	N	082740	1000	834 억		3373122	N	N	1277	N	00	N
37	20240424	130707	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	12690	1080	2	9.30	170066495230	12916474	840.03	12710	13890	12500	15090	8130	11610	13166.63	4.04	0	-50332	12223	11916	11653	11346	11083	12070	11500	834	3480	1000	8590	10	1	83447142	10589	-2115.00	4.05	12	15.48	-6.00	3135.00	13890	20240424	-8.64	7460	20230427	70.11	13890	-8.64	20240424	7990	58.82	20240220	13890	-8.64	20240424	7460	70.11	20230427	0.32	N	082740	1000	834 억		3373122	N	N	1277	N	00	N
38	20240424	120703	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	12730	1120	2	9.65	164321703210	12465188	810.68	12710	13890	12500	15090	8130	11610	13182.45	4.04	0	-3169	12223	11916	11653	11346	11083	12070	11500	834	3480	1000	8590	10	1	83447142	10623	-2121.67	4.06	12	14.94	-6.00	3135.00	13890	20240424	-8.35	7460	20230427	70.64	13890	-8.35	20240424	7990	59.32	20240220	13890	-8.35	20240424	7460	70.64	20230427	0.32	N	082740	1000	834 억		3373122	N	N	1277	N	00	N
39	20240424	110702	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	12880	1270	2	10.94	152320952250	11522239	749.36	12710	13890	12500	15090	8130	11610	13219.74	4.04	0	-5154	12223	11916	11653	11346	11083	12070	11500	834	3480	1000	8590	10	1	83447142	10748	-2146.67	4.11	12	13.81	-6.00	3135.00	13890	20240424	-7.27	7460	20230427	72.65	13890	-7.27	20240424	7990	61.20	20240220	13890	-7.27	20240424	7460	72.65	20230427	0.32	N	082740	1000	834 억		3373122	N	N	1277	N	00	N
40	20240424	100701	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	13190	1580	2	13.61	123797793680	9325748	606.51	12710	13890	12500	15090	8130	11610	13274.84	4.04	0	244717	12223	11916	11653	11346	11083	12070	11500	834	3480	1000	8590	10	1	83447142	11007	-2198.33	4.21	12	11.18	-6.00	3135.00	13890	20240424	-5.04	7460	20230427	76.81	13890	-5.04	20240424	7990	65.08	20240220	13890	-5.04	20240424	7460	76.81	20230427	0.32	N	082740	1000	834 억		3373122	N	N	1277	N	00	N
41	20240424	090703	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	12920	1310	2	11.28	25194092280	1932910	125.71	12710	13450	12700	15090	8130	11610	13034.28	4.04	0	-140035	12223	11916	11653	11346	11083	12070	11500	834	3480	1000	8590	10	1	83447142	10781	-2153.33	4.12	12	2.32	-6.00	3135.00	13450	20240424	-3.94	7460	20230427	73.19	13450	-3.94	20240424	7990	61.70	20240220	13450	-3.94	20240424	7460	73.19	20230427	0.32	N	082740	1000	834 억		3373122	N	N	1277	N	00	N
42	20240423	160639	57	100.00	KOSPI		기계	N	N	N	N		N	11610	110	2	0.96	15056342200	1278678	134.44	11500	11960	11390	14950	8050	11500	11774.96	4.16	0	-71828	12100	11800	11600	11300	11100	11700	11200	834	3450	1000	8510	10	1	83447142	9688	-1935.00	3.70	12	1.53	-6.00	3135.00	12750	20230802	-8.94	7460	20230427	55.63	11960	-2.93	20240423	7990	45.31	20240220	12750	-8.94	20230802	7460	55.63	20230427	0.32	N	082740	1000	834 억		3471043	N	N	1277	N	00	N
43	20240423	150700	57	100.00	KOSPI		기계	N	N	N	N		N	11560	60	2	0.52	14676426550	1245815	130.98	11500	11960	11390	14950	8050	11500	11780.59	4.16	0	-73090	12100	11800	11600	11300	11100	11700	11200	834	3450	1000	8510	10	1	83447142	9646	-1926.67	3.69	12	1.49	-6.00	3135.00	12750	20230802	-9.33	7460	20230427	54.96	11960	-3.34	20240423	7990	44.68	20240220	12750	-9.33	20230802	7460	54.96	20230427	0.32	N	082740	1000	834 억		3471043	N	N	244	N	00	N
44	20240423	140659	57	100.00	KOSPI		기계	N	N	N	N		N	11550	50	2	0.43	13063884100	1106215	116.30	11500	11960	11390	14950	8050	11500	11809.54	4.16	0	-58922	12100	11800	11600	11300	11100	11700	11200	834	3450	1000	8510	10	1	83447142	9638	-1925.00	3.68	12	1.33	-6.00	3135.00	12750	20230802	-9.41	7460	20230427	54.83	11960	-3.43	20240423	7990	44.56	20240220	12750	-9.41	20230802	7460	54.83	20230427	0.32	N	082740	1000	834 억		3471043	N	N	244	N	00	N
45	20240423	130658	57	100.00	KOSPI		기계	N	N	N	N		N	11780	280	2	2.43	11783030720	996665	104.79	11500	11960	11390	14950	8050	11500	11822.47	4.16	0	-41749	12100	11800	11600	11300	11100	11700	11200	834	3450	1000	8510	10	1	83447142	9830	-1963.33	3.76	12	1.19	-6.00	3135.00	12750	20230802	-7.61	7460	20230427	57.91	11960	-1.51	20240423	7990	47.43	20240220	12750	-7.61	20230802	7460	57.91	20230427	0.32	N	082740	1000	834 억		3471043	N	N	244	N	00	N
46	20240423	120658	57	100.00	KOSPI		기계	N	N	N	N		N	11800	300	2	2.61	10917764560	923341	97.08	11500	11960	11390	14950	8050	11500	11824.20	4.16	0	-24012	12100	11800	11600	11300	11100	11700	11200	834	3450	1000	8510	10	1	83447142	9847	-1966.67	3.76	12	1.11	-6.00	3135.00	12750	20230802	-7.45	7460	20230427	58.18	11960	-1.34	20240423	7990	47.68	20240220	12750	-7.45	20230802	7460	58.18	20230427	0.32	N	082740	1000	834 억		3471043	N	N	244	N	00	N
47	20240423	110700	57	100.00	KOSPI		기계	N	N	N	N		N	11780	280	2	2.43	10095978230	853751	89.76	11500	11960	11390	14950	8050	11500	11825.44	4.16	0	-9799	12100	11800	11600	11300	11100	11700	11200	834	3450	1000	8510	10	1	83447142	9830	-1963.33	3.76	12	1.02	-6.00	3135.00	12750	20230802	-7.61	7460	20230427	57.91	11960	-1.51	20240423	7990	47.43	20240220	12750	-7.61	20230802	7460	57.91	20230427	0.32	N	082740	1000	834 억		3471043	N	N	244	N	00	N
48	20240423	100659	57	100.00	KOSPI		기계	N	N	N	N		N	11740	240	2	2.09	7897830540	667768	70.21	11500	11960	11390	14950	8050	11500	11827.22	4.16	0	-18916	12100	11800	11600	11300	11100	11700	11200	834	3450	1000	8510	10	1	83447142	9797	-1956.67	3.74	12	0.80	-6.00	3135.00	12750	20230802	-7.92	7460	20230427	57.37	11960	-1.84	20240423	7990	46.93	20240220	12750	-7.92	20230802	7460	57.37	20230427	0.32	N	082740	1000	834 억		3471043	N	N	244	N	00	N
49	20240423	090659	57	100.00	KOSPI		기계	N	N	N	N		N	11630	130	2	1.13	611687510	53042	5.58	11500	11700	11390	14950	8050	11500	11532.15	4.16	0	-691	12100	11800	11600	11300	11100	11700	11200	834	3450	1000	8510	10	1	83447142	9705	-1938.33	3.71	12	0.06	-6.00	3135.00	12750	20230802	-8.78	7460	20230427	55.90	11940	-2.60	20240418	7990	45.56	20240220	12750	-8.78	20230802	7460	55.90	20230427	0.32	N	082740	1000	834 억		3471043	N	N	244	N	00	N
50	20240422	160657	57	100.00	KOSPI		기계	N	N	N	N		N	11500	-100	5	-0.86	10913482210	943350	54.39	11610	11900	11400	15080	8120	11600	11568.85	4.27	0	-18818	12213	11906	11603	11296	10993	11755	11145	834	3480	1000	8580	10	1	83447142	9596	-1916.67	3.67	12	1.13	-6.00	3135.00	12750	20230802	-9.80	7460	20230427	54.16	11940	-3.69	20240418	7990	43.93	20240220	12750	-9.80	20230802	7460	54.16	20230427	0.33	N	082740	1000	834 억		3562777	N	N	244	N	00	N
51	20240422	150656	57	100.00	KOSPI		기계	N	N	N	N		N	11470	-130	5	-1.12	10287809630	888937	51.26	11610	11900	11400	15080	8120	11600	11573.13	4.27	0	-33222	12213	11906	11603	11296	10993	11755	11145	834	3480	1000	8580	10	1	83447142	9571	-1911.67	3.66	12	1.07	-6.00	3135.00	12750	20230802	-10.04	7460	20230427	53.75	11940	-3.94	20240418	7990	43.55	20240220	12750	-10.04	20230802	7460	53.75	20230427	0.33	N	082740	1000	834 억		3562777	N	N	7379	N	00	N
52	20240422	140656	57	100.00	KOSPI		기계	N	N	N	N		N	11500	-100	5	-0.86	8743844290	754636	43.51	11610	11900	11400	15080	8120	11600	11586.82	4.27	0	-49946	12213	11906	11603	11296	10993	11755	11145	834	3480	1000	8580	10	1	83447142	9596	-1916.67	3.67	12	0.90	-6.00	3135.00	12750	20230802	-9.80	7460	20230427	54.16	11940	-3.69	20240418	7990	43.93	20240220	12750	-9.80	20230802	7460	54.16	20230427	0.33	N	082740	1000	834 억		3562777	N	N	7379	N	00	N
53	20240422	130654	57	100.00	KOSPI		기계	N	N	N	N		N	11490	-110	5	-0.95	7905808360	681718	39.31	11610	11900	11400	15080	8120	11600	11596.88	4.27	0	-45153	12213	11906	11603	11296	10993	11755	11145	834	3480	1000	8580	10	1	83447142	9588	-1915.00	3.67	12	0.82	-6.00	3135.00	12750	20230802	-9.88	7460	20230427	54.02	11940	-3.77	20240418	7990	43.80	20240220	12750	-9.88	20230802	7460	54.02	20230427	0.33	N	082740	1000	834 억		3562777	N	N	7379	N	00	N
54	20240422	120654	57	100.00	KOSPI		기계	N	N	N	N		N	11540	-60	5	-0.52	7035644390	605820	34.93	11610	11900	11400	15080	8120	11600	11613.45	4.27	0	-59671	12213	11906	11603	11296	10993	11755	11145	834	3480	1000	8580	10	1	83447142	9630	-1923.33	3.68	12	0.73	-6.00	3135.00	12750	20230802	-9.49	7460	20230427	54.69	11940	-3.35	20240418	7990	44.43	20240220	12750	-9.49	20230802	7460	54.69	20230427	0.33	N	082740	1000	834 억		3562777	N	N	7379	N	00	N
55	20240422	110654	57	100.00	KOSPI		기계	N	N	N	N		N	11570	-30	5	-0.26	6414846710	552060	31.83	11610	11900	11400	15080	8120	11600	11619.87	4.27	0	-64298	12213	11906	11603	11296	10993	11755	11145	834	3480	1000	8580	10	1	83447142	9655	-1928.33	3.69	12	0.66	-6.00	3135.00	12750	20230802	-9.25	7460	20230427	55.09	11940	-3.10	20240418	7990	44.81	20240220	12750	-9.25	20230802	7460	55.09	20230427	0.33	N	082740	1000	834 억		3562777	N	N	7379	N	00	N
56	20240422	100655	57	100.00	KOSPI		기계	N	N	N	N		N	11620	20	2	0.17	4699898140	403324	23.26	11610	11900	11400	15080	8120	11600	11653.04	4.27	0	-55939	12213	11906	11603	11296	10993	11755	11145	834	3480	1000	8580	10	1	83447142	9697	-1936.67	3.71	12	0.48	-6.00	3135.00	12750	20230802	-8.86	7460	20230427	55.76	11940	-2.68	20240418	7990	45.43	20240220	12750	-8.86	20230802	7460	55.76	20230427	0.33	N	082740	1000	834 억		3562777	N	N	7379	N	00	N
57	20240422	090655	57	100.00	KOSPI		기계	N	N	N	N		N	11660	60	2	0.52	819932560	70331	4.06	11610	11810	11550	15080	8120	11600	11659.05	4.27	0	-15890	12213	11906	11603	11296	10993	11755	11145	834	3480	1000	8580	10	1	83447142	9730	-1943.33	3.72	12	0.08	-6.00	3135.00	12750	20230802	-8.55	7460	20230427	56.30	11940	-2.35	20240418	7990	45.93	20240220	12750	-8.55	20230802	7460	56.30	20230427	0.33	N	082740	1000	834 억		3562777	N	N	7379	N	00	N
58	20240419	160625	57	100.00	KOSPI		기계	N	N	N	N		N	11600	10	2	0.09	20150385990	1729752	72.13	11660	11910	11300	15060	8120	11590	11649.50	4.52	0	-77458	12250	11920	11610	11280	10970	11765	11125	834	3470	1000	8570	10	1	83447142	9680	-1933.33	3.70	12	2.07	-6.00	3135.00	12750	20230802	-9.02	7460	20230427	55.50	11940	-2.85	20240418	7990	45.18	20240220	12750	-9.02	20230802	7460	55.50	20230427	0.28	N	082740	1000	834 억		3774685	N	N	7379	N	00	N
59	20240419	150631	57	100.00	KOSPI		기계	N	N	N	N		N	11650	60	2	0.52	19114548100	1640489	68.41	11660	11910	11300	15060	8120	11590	11651.88	4.52	0	-95556	12250	11920	11610	11280	10970	11765	11125	834	3470	1000	8570	10	1	83447142	9722	-1941.67	3.72	12	1.97	-6.00	3135.00	12750	20230802	-8.63	7460	20230427	56.17	11940	-2.43	20240418	7990	45.81	20240220	12750	-8.63	20230802	7460	56.17	20230427	0.28	N	082740	1000	834 억		3774685	N	N	90432	N	00	N
60	20240419	140625	57	100.00	KOSPI		기계	N	N	N	N		N	11780	190	2	1.64	17485447570	1501743	62.62	11660	11910	11300	15060	8120	11590	11643.57	4.52	0	-62172	12250	11920	11610	11280	10970	11765	11125	834	3470	1000	8570	10	1	83447142	9830	-1963.33	3.76	12	1.80	-6.00	3135.00	12750	20230802	-7.61	7460	20230427	57.91	11940	-1.34	20240418	7990	47.43	20240220	12750	-7.61	20230802	7460	57.91	20230427	0.28	N	082740	1000	834 억		3774685	N	N	90432	N	00	N
61	20240419	130626	57	100.00	KOSPI		기계	N	N	N	N		N	11730	140	2	1.21	15792065400	1357631	56.61	11660	11910	11300	15060	8120	11590	11632.19	4.52	0	-35252	12250	11920	11610	11280	10970	11765	11125	834	3470	1000	8570	10	1	83447142	9788	-1955.00	3.74	12	1.63	-6.00	3135.00	12750	20230802	-8.00	7460	20230427	57.24	11940	-1.76	20240418	7990	46.81	20240220	12750	-8.00	20230802	7460	57.24	20230427	0.28	N	082740	1000	834 억		3774685	N	N	90432	N	00	N
62	20240419	120623	57	100.00	KOSPI		기계	N	N	N	N		N	11460	-130	5	-1.12	13440765270	1155361	48.18	11660	11910	11300	15060	8120	11590	11633.53	4.52	0	13020	12250	11920	11610	11280	10970	11765	11125	834	3470	1000	8570	10	1	83447142	9563	-1910.00	3.66	12	1.38	-6.00	3135.00	12750	20230802	-10.12	7460	20230427	53.62	11940	-4.02	20240418	7990	43.43	20240220	12750	-10.12	20230802	7460	53.62	20230427	0.28	N	082740	1000	834 억		3774685	N	N	90432	N	00	N
63	20240419	110629	57	100.00	KOSPI		기계	N	N	N	N		N	11420	-170	5	-1.47	10699746720	914410	38.13	11660	11910	11340	15060	8120	11590	11701.72	4.52	0	-38170	12250	11920	11610	11280	10970	11765	11125	834	3470	1000	8570	10	1	83447142	9530	-1903.33	3.64	12	1.10	-6.00	3135.00	12750	20230802	-10.43	7460	20230427	53.08	11940	-4.36	20240418	7990	42.93	20240220	12750	-10.43	20230802	7460	53.08	20230427	0.28	N	082740	1000	834 억		3774685	N	N	90432	N	00	N
64	20240419	100628	57	100.00	KOSPI		기계	N	N	N	N		N	11780	190	2	1.64	6948437560	590991	24.64	11660	11910	11540	15060	8120	11590	11758.34	4.52	0	-68758	12250	11920	11610	11280	10970	11765	11125	834	3470	1000	8570	10	1	83447142	9830	-1963.33	3.76	12	0.71	-6.00	3135.00	12750	20230802	-7.61	7460	20230427	57.91	11940	-1.34	20240418	7990	47.43	20240220	12750	-7.61	20230802	7460	57.91	20230427	0.28	N	082740	1000	834 억		3774685	N	N	90432	N	00	N
65	20240419	090623	57	100.00	KOSPI		기계	N	N	N	N		N	11900	310	2	2.67	1350164220	115362	4.81	11660	11900	11540	15060	8120	11590	11707.58	4.52	0	1333	12250	11920	11610	11280	10970	11765	11125	834	3470	1000	8570	10	1	83447142	9930	-1983.33	3.80	12	0.14	-6.00	3135.00	12750	20230802	-6.67	7460	20230427	59.52	11940	-0.34	20240418	7990	48.94	20240220	12750	-6.67	20230802	7460	59.52	20230427	0.28	N	082740	1000	834 억		3774685	N	N	90432	N	00	N
66	20240418	160624	57	100.00	KOSPI		기계	N	N	N	N		N	11590	100	2	0.87	28019010500	2390005	88.36	11690	11940	11300	14930	8050	11490	11723.49	4.58	0	186318	12276	11882	11306	10912	10336	12080	11110	834	3440	1000	8500	10	1	83447142	9672	-1931.67	3.70	12	2.86	-6.00	3135.00	12750	20230802	-9.10	7430	20230412	55.99	11940	-2.93	20240418	7990	45.06	20240220	12750	-9.10	20230802	7460	55.36	20230427	0.30	N	082740	1000	834 억		3825892	N	N	90431	N	00	N
67	20240418	150622	57	100.00	KOSPI		기계	N	N	N	N		N	11720	230	2	2.00	25589893870	2181458	80.65	11690	11940	11300	14930	8050	11490	11730.65	4.58	0	104109	12276	11882	11306	10912	10336	12080	11110	834	3440	1000	8500	10	1	83447142	9780	-1953.33	3.74	12	2.61	-6.00	3135.00	12750	20230802	-8.08	7430	20230412	57.74	11940	-1.84	20240418	7990	46.68	20240220	12750	-8.08	20230802	7460	57.10	20230427	0.30	N	082740	1000	834 억		3825892	N	N	0	N	00	N
68	20240418	140628	57	100.00	KOSPI		기계	N	N	N	N		N	11890	400	2	3.48	20109767940	1719742	63.58	11690	11940	11300	14930	8050	11490	11693.50	4.58	0	102364	12276	11882	11306	10912	10336	12080	11110	834	3440	1000	8500	10	1	83447142	9922	-1981.67	3.79	12	2.06	-6.00	3135.00	12750	20230802	-6.75	7430	20230412	60.03	11940	-0.42	20240418	7990	48.81	20240220	12750	-6.75	20230802	7460	59.38	20230427	0.30	N	082740	1000	834 억		3825892	N	N	0	N	00	N
69	20240418	130623	57	100.00	KOSPI		기계	N	N	N	N		N	11660	170	2	1.48	15979458670	1370284	50.66	11690	11940	11300	14930	8050	11490	11661.44	4.58	0	98293	12276	11882	11306	10912	10336	12080	11110	834	3440	1000	8500	10	1	83447142	9730	-1943.33	3.72	12	1.64	-6.00	3135.00	12750	20230802	-8.55	7430	20230412	56.93	11940	-2.35	20240418	7990	45.93	20240220	12750	-8.55	20230802	7460	56.30	20230427	0.30	N	082740	1000	834 억		3825892	N	N	0	N	00	N
70	20240418	120621	57	100.00	KOSPI		기계	N	N	N	N		N	11600	110	2	0.96	13456384410	1152222	42.60	11690	11940	11300	14930	8050	11490	11678.66	4.58	0	78064	12276	11882	11306	10912	10336	12080	11110	834	3440	1000	8500	10	1	83447142	9680	-1933.33	3.70	12	1.38	-6.00	3135.00	12750	20230802	-9.02	7430	20230412	56.12	11940	-2.85	20240418	7990	45.18	20240220	12750	-9.02	20230802	7460	55.50	20230427	0.30	N	082740	1000	834 억		3825892	N	N	0	N	00	N
71	20240418	110623	57	100.00	KOSPI		기계	N	N	N	N		N	11710	220	2	1.91	11208224930	959123	35.46	11690	11940	11300	14930	8050	11490	11685.94	4.58	0	70270	12276	11882	11306	10912	10336	12080	11110	834	3440	1000	8500	10	1	83447142	9772	-1951.67	3.74	12	1.15	-6.00	3135.00	12750	20230802	-8.16	7430	20230412	57.60	11940	-1.93	20240418	7990	46.56	20240220	12750	-8.16	20230802	7460	56.97	20230427	0.30	N	082740	1000	834 억		3825892	N	N	0	N	00	N
72	20240418	100624	57	100.00	KOSPI		기계	N	N	N	N		N	11730	240	2	2.09	6945743740	599207	22.15	11690	11800	11300	14930	8050	11490	11591.58	4.58	0	58651	12276	11882	11306	10912	10336	12080	11110	834	3440	1000	8500	10	1	83447142	9788	-1955.00	3.74	12	0.72	-6.00	3135.00	12750	20230802	-8.00	7430	20230412	57.87	11800	-0.59	20240418	7990	46.81	20240220	12750	-8.00	20230802	7460	57.24	20230427	0.30	N	082740	1000	834 억		3825892	N	N	0	N	00	N
73	20240418	090622	57	100.00	KOSPI		기계	N	N	N	N		N	11520	30	2	0.26	1293179930	111774	4.13	11690	11690	11300	14930	8050	11490	11569.70	4.58	0	-22312	12276	11882	11306	10912	10336	12080	11110	834	3440	1000	8500	10	1	83447142	9613	-1920.00	3.67	12	0.13	-6.00	3135.00	12750	20230802	-9.65	7430	20230412	55.05	11700	-1.54	20240417	7990	44.18	20240220	12750	-9.65	20230802	7460	54.42	20230427	0.30	N	082740	1000	834 억		3825892	N	N	0	N	00	N
74	20240417	160617	57	100.00	KOSPI		기계	N	N	N	N		N	11490	490	2	4.45	30474862550	2691269	102.45	11080	11700	10730	14300	7700	11000	11323.56	4.53	0	194388	11533	11266	10913	10646	10293	11400	10780	834	3300	1000	8140	10	1	83447142	9588	-1915.00	3.67	12	3.23	-6.00	3135.00	12750	20230802	-9.88	7240	20230411	58.70	11700	-1.79	20240417	7990	43.80	20240220	12750	-9.88	20230802	7460	54.02	20230427	0.28	N	082740	1000	834 억		3778158	N	N	0	N	00	N
75	20240417	150629	57	100.00	KOSPI		기계	N	N	N	N		N	11460	460	2	4.18	29215017900	2581200	98.26	11080	11700	10730	14300	7700	11000	11318.42	4.53	0	178628	11533	11266	10913	10646	10293	11400	10780	834	3300	1000	8140	10	1	83447142	9563	-1910.00	3.66	12	3.09	-6.00	3135.00	12750	20230802	-10.12	7240	20230411	58.29	11700	-2.05	20240417	7990	43.43	20240220	12750	-10.12	20230802	7460	53.62	20230427	0.28	N	082740	1000	834 억		3778158	N	N	0	N	00	N
76	20240417	140622	57	100.00	KOSPI		기계	N	N	N	N		N	11400	400	2	3.64	23548767590	2090693	79.59	11080	11530	10730	14300	7700	11000	11263.65	4.53	0	174798	11533	11266	10913	10646	10293	11400	10780	834	3300	1000	8140	10	1	83447142	9513	-1900.00	3.64	12	2.51	-6.00	3135.00	12750	20230802	-10.59	7240	20230411	57.46	11530	-1.13	20240417	7990	42.68	20240220	12750	-10.59	20230802	7460	52.82	20230427	0.28	N	082740	1000	834 억		3778158	N	N	0	N	00	N
77	20240417	130625	57	100.00	KOSPI		기계	N	N	N	N		N	11490	490	2	4.45	21361770140	1898493	72.27	11080	11530	10730	14300	7700	11000	11252.00	4.53	0	142738	11533	11266	10913	10646	10293	11400	10780	834	3300	1000	8140	10	1	83447142	9588	-1915.00	3.67	12	2.28	-6.00	3135.00	12750	20230802	-9.88	7240	20230411	58.70	11530	-0.35	20240417	7990	43.80	20240220	12750	-9.88	20230802	7460	54.02	20230427	0.28	N	082740	1000	834 억		3778158	N	N	0	N	00	N
78	20240417	120626	57	100.00	KOSPI		기계	N	N	N	N		N	11520	520	2	4.73	19275259490	1716435	65.34	11080	11530	10730	14300	7700	11000	11229.86	4.53	0	152573	11533	11266	10913	10646	10293	11400	10780	834	3300	1000	8140	10	1	83447142	9613	-1920.00	3.67	12	2.06	-6.00	3135.00	12750	20230802	-9.65	7240	20230411	59.12	11530	-0.09	20240417	7990	44.18	20240220	12750	-9.65	20230802	7460	54.42	20230427	0.28	N	082740	1000	834 억		3778158	N	N	0	N	00	N
79	20240417	110627	57	100.00	KOSPI		기계	N	N	N	N		N	11430	430	2	3.91	16593864460	1482466	56.44	11080	11500	10730	14300	7700	11000	11193.46	4.53	0	122788	11533	11266	10913	10646	10293	11400	10780	834	3300	1000	8140	10	1	83447142	9538	-1905.00	3.65	12	1.78	-6.00	3135.00	12750	20230802	-10.35	7240	20230411	57.87	11500	-0.61	20240417	7990	43.05	20240220	12750	-10.35	20230802	7460	53.22	20230427	0.28	N	082740	1000	834 억		3778158	N	N	0	N	00	N
80	20240417	100622	57	100.00	KOSPI		기계	N	N	N	N		N	11390	390	2	3.55	11130369280	1003126	38.19	11080	11500	10730	14300	7700	11000	11095.71	4.53	0	123736	11533	11266	10913	10646	10293	11400	10780	834	3300	1000	8140	10	1	83447142	9505	-1898.33	3.63	12	1.20	-6.00	3135.00	12750	20230802	-10.67	7240	20230411	57.32	11500	-0.96	20240417	7990	42.55	20240220	12750	-10.67	20230802	7460	52.68	20230427	0.28	N	082740	1000	834 억		3778158	N	N	0	N	00	N
81	20240417	090619	57	100.00	KOSPI		기계	N	N	N	N		N	10830	-170	5	-1.55	1648506790	149752	5.70	11080	11180	10830	14300	7700	11000	11008.26	4.53	0	-6768	11533	11266	10913	10646	10293	11400	10780	834	3300	1000	8140	10	1	83447142	9037	-1805.00	3.45	12	0.18	-6.00	3135.00	12750	20230802	-15.06	7240	20230411	49.59	11180	0.00	20240416	7990	35.54	20240220	12750	-15.06	20230802	7460	45.17	20230427	0.28	N	082740	1000	834 억		3778158	N	N	0	N	00	N
82	20240416	160624	57	100.00	KOSPI		기계	N	N	N	N		N	11000	290	2	2.71	28378713850	2611744	107.14	10840	11180	10560	13920	7500	10710	10865.70	4.90	0	-140398	11443	11076	10343	9976	9243	11260	10160	834	3210	1000	7920	10	1	83447142	9179	-1833.33	3.51	12	3.13	-6.00	3135.00	12750	20230802	-13.73	7190	20230410	52.99	11180	-1.61	20240416	7990	37.67	20240220	12750	-13.73	20230802	7460	47.45	20230427	0.30	N	082740	1000	834 억		4089784	N	N	0	N	00	N
83	20240416	150621	57	100.00	KOSPI		기계	N	N	N	N		N	11070	360	2	3.36	26898852960	2477615	101.64	10840	11180	10560	13920	7500	10710	10856.76	4.90	0	-142184	11443	11076	10343	9976	9243	11260	10160	834	3210	1000	7920	10	1	83447142	9238	-1845.00	3.53	12	2.97	-6.00	3135.00	12750	20230802	-13.18	7190	20230410	53.96	11180	-0.98	20240416	7990	38.55	20240220	12750	-13.18	20230802	7460	48.39	20230427	0.30	N	082740	1000	834 억		4089784	N	N	0	N	00	N
84	20240416	140621	57	100.00	KOSPI		기계	N	N	N	N		N	10920	210	2	1.96	19504396210	1807938	74.17	10840	10930	10560	13920	7500	10710	10788.20	4.90	0	-162301	11443	11076	10343	9976	9243	11260	10160	834	3210	1000	7920	10	1	83447142	9112	-1820.00	3.48	12	2.17	-6.00	3135.00	12750	20230802	-14.35	7190	20230410	51.88	10930	-0.09	20240416	7990	36.67	20240220	12750	-14.35	20230802	7460	46.38	20230427	0.30	N	082740	1000	834 억		4089784	N	N	0	N	00	N
85	20240416	130622	57	100.00	KOSPI		기계	N	N	N	N		N	10780	70	2	0.65	15756742680	1462844	60.01	10840	10930	10560	13920	7500	10710	10771.31	4.90	0	-156712	11443	11076	10343	9976	9243	11260	10160	834	3210	1000	7920	10	1	83447142	8996	-1796.67	3.44	12	1.75	-6.00	3135.00	12750	20230802	-15.45	7190	20230410	49.93	10930	-1.37	20240416	7990	34.92	20240220	12750	-15.45	20230802	7460	44.50	20230427	0.30	N	082740	1000	834 억		4089784	N	N	0	N	00	N
86	20240416	120624	57	100.00	KOSPI		기계	N	N	N	N		N	10740	30	2	0.28	13828000680	1283552	52.66	10840	10930	10560	13920	7500	10710	10773.23	4.90	0	-171986	11443	11076	10343	9976	9243	11260	10160	834	3210	1000	7920	10	1	83447142	8962	-1790.00	3.43	12	1.54	-6.00	3135.00	12750	20230802	-15.76	7190	20230410	49.37	10930	-1.74	20240416	7990	34.42	20240220	12750	-15.76	20230802	7460	43.97	20230427	0.30	N	082740	1000	834 억		4089784	N	N	0	N	00	N
87	20240416	110621	57	100.00	KOSPI		기계	N	N	N	N		N	10740	30	2	0.28	11822125240	1096850	45.00	10840	10930	10560	13920	7500	10710	10778.26	4.90	0	-158711	11443	11076	10343	9976	9243	11260	10160	834	3210	1000	7920	10	1	83447142	8962	-1790.00	3.43	12	1.31	-6.00	3135.00	12750	20230802	-15.76	7190	20230410	49.37	10930	-1.74	20240416	7990	34.42	20240220	12750	-15.76	20230802	7460	43.97	20230427	0.30	N	082740	1000	834 억		4089784	N	N	0	N	00	N
88	20240416	100614	57	100.00	KOSPI		기계	N	N	N	N		N	10730	20	2	0.19	7733925680	718643	29.48	10840	10930	10560	13920	7500	10710	10761.85	4.90	0	-91445	11443	11076	10343	9976	9243	11260	10160	834	3210	1000	7920	10	1	83447142	8954	-1788.33	3.42	12	0.86	-6.00	3135.00	12750	20230802	-15.84	7190	20230410	49.24	10930	-1.83	20240416	7990	34.29	20240220	12750	-15.84	20230802	7460	43.83	20230427	0.30	N	082740	1000	834 억		4089784	N	N	0	N	00	N
89	20240416	090614	57	100.00	KOSPI		기계	N	N	N	N		N	10710	0	3	0.00	2295897050	212921	8.73	10840	10920	10620	13920	7500	10710	10782.88	4.90	0	-62180	11443	11076	10343	9976	9243	11260	10160	834	3210	1000	7920	10	1	83447142	8937	-1785.00	3.42	12	0.26	-6.00	3135.00	12750	20230802	-16.00	7190	20230410	48.96	10920	-1.92	20240416	7990	34.04	20240220	12750	-16.00	20230802	7460	43.57	20230427	0.30	N	082740	1000	834 억		4089784	N	N	0	N	00	N
90	20240415	160613	57	100.00	KOSPI		기계	N	N	N	N		N	10710	870	2	8.84	25089543190	2419081	597.86	9830	10710	9610	12790	6890	9840	10371.71	4.50	0	463819	10240	10040	9710	9510	9180	10140	9610	834	2950	1000	7280	10	1	83447142	8937	-1785.00	3.42	12	2.90	-6.00	3135.00	12750	20230802	-16.00	7190	20230410	48.96	10710	0.00	20240415	7990	34.04	20240220	12750	-16.00	20230802	7460	43.57	20230427	0.30	N	082740	1000	834 억		3753559	N	N	2989	N	00	N
91	20240415	150617	57	100.00	KOSPI		기계	N	N	N	N		N	10620	780	2	7.93	23212677970	2243348	554.43	9830	10700	9610	12790	6890	9840	10347.61	4.50	0	487049	10240	10040	9710	9510	9180	10140	9610	834	2950	1000	7280	10	1	83447142	8862	-1770.00	3.39	12	2.69	-6.00	3135.00	12750	20230802	-16.71	7190	20230410	47.71	10700	-0.75	20240415	7990	32.92	20240220	12750	-16.71	20230802	7460	42.36	20230427	0.30	N	082740	1000	834 억		3753559	N	N	2989	N	00	N
92	20240415	140612	57	100.00	KOSPI		기계	N	N	N	N		N	10680	840	2	8.54	19626009720	1905811	471.01	9830	10690	9610	12790	6890	9840	10298.27	4.50	0	455634	10240	10040	9710	9510	9180	10140	9610	834	2950	1000	7280	10	1	83447142	8912	-1780.00	3.41	12	2.28	-6.00	3135.00	12750	20230802	-16.24	7190	20230410	48.54	10690	-0.09	20240415	7990	33.67	20240220	12750	-16.24	20230802	7460	43.16	20230427	0.30	N	082740	1000	834 억		3753559	N	N	2989	N	00	N
93	20240415	130606	57	100.00	KOSPI		기계	N	N	N	N		N	10490	650	2	6.61	14249665540	1399671	345.92	9830	10500	9610	12790	6890	9840	10181.02	4.50	0	361672	10240	10040	9710	9510	9180	10140	9610	834	2950	1000	7280	10	1	83447142	8754	-1748.33	3.35	12	1.68	-6.00	3135.00	12750	20230802	-17.73	7190	20230410	45.90	10500	-0.10	20240415	7990	31.29	20240220	12750	-17.73	20230802	7460	40.62	20230427	0.30	N	082740	1000	834 억		3753559	N	N	2989	N	00	N
94	20240415	120615	57	100.00	KOSPI		기계	N	N	N	N		N	10300	460	2	4.67	10728613210	1059967	261.97	9830	10300	9610	12790	6890	9840	10121.97	4.50	0	278790	10240	10040	9710	9510	9180	10140	9610	834	2950	1000	7280	10	1	83447142	8595	-1716.67	3.29	12	1.27	-6.00	3135.00	12750	20230802	-19.22	7190	20230410	43.25	10450	-1.44	20240123	7990	28.91	20240220	12750	-19.22	20230802	7460	38.07	20230427	0.30	N	082740	1000	834 억		3753559	N	N	2989	N	00	N
95	20240415	110615	57	100.00	KOSPI		기계	N	N	N	N		N	10190	350	2	3.56	7380074890	733549	181.29	9830	10240	9610	12790	6890	9840	10061.14	4.50	0	220341	10240	10040	9710	9510	9180	10140	9610	834	2950	1000	7280	10	1	83447142	8503	-1698.33	3.25	12	0.88	-6.00	3135.00	12750	20230802	-20.08	7190	20230410	41.72	10450	-2.49	20240123	7990	27.53	20240220	12750	-20.08	20230802	7460	36.60	20230427	0.30	N	082740	1000	834 억		3753559	N	N	2989	N	00	N
96	20240415	100611	57	100.00	KOSPI		기계	N	N	N	N		N	10060	220	2	2.24	4030515750	403587	99.74	9830	10150	9610	12790	6890	9840	9987.17	4.50	0	108079	10240	10040	9710	9510	9180	10140	9610	834	2950	1000	7280	10	1	83447142	8395	-1676.67	3.21	12	0.48	-6.00	3135.00	12750	20230802	-21.10	7190	20230410	39.92	10450	-3.73	20240123	7990	25.91	20240220	12750	-21.10	20230802	7460	34.85	20230427	0.30	N	082740	1000	834 억		3753559	N	N	2989	N	00	N
97	20240415	090616	57	100.00	KOSPI		기계	N	N	N	N		N	9850	10	2	0.10	409063590	41551	10.27	9830	9950	9610	12790	6890	9840	9845.00	4.50	0	9888	10240	10040	9710	9510	9180	10140	9610	834	2950	1000	7280	10	1	83447142	8220	-1641.67	3.14	12	0.05	-6.00	3135.00	12750	20230802	-22.75	7190	20230410	37.00	10450	-5.74	20240123	7990	23.28	20240220	12750	-22.75	20230802	7460	32.04	20230427	0.30	N	082740	1000	834 억		3753559	N	N	2989	N	00	N
98	20240412	160611	57	100.00	KOSPI		기계	N	N	N	N		N	9840	360	2	3.80	3916417900	402384	139.58	9550	9910	9380	12320	6640	9480	9732.95	4.44	0	59364	9713	9596	9433	9316	9153	9515	9235	834	2840	1000	7010	10	1	83447142	8211	-1640.00	3.14	12	0.48	-6.00	3135.00	12750	20230802	-22.82	7190	20230410	36.86	10450	-5.84	20240123	7990	23.15	20240220	12750	-22.82	20230802	7430	32.44	20230412	0.30	N	082740	1000	834 억		3704907	N	N	2989	N	00	N
99	20240412	150613	57	100.00	KOSPI		기계	N	N	N	N		N	9800	320	2	3.38	3662854770	376565	130.63	9550	9910	9380	12320	6640	9480	9727.02	4.44	0	57722	9713	9596	9433	9316	9153	9515	9235	834	2840	1000	7010	10	1	83447142	8178	-1633.33	3.13	12	0.45	-6.00	3135.00	12750	20230802	-23.14	7190	20230410	36.30	10450	-6.22	20240123	7990	22.65	20240220	12750	-23.14	20230802	7430	31.90	20230412	0.30	N	082740	1000	834 억		3704907	N	N	20	N	00	N
100	20240412	140611	57	100.00	KOSPI		기계	N	N	N	N		N	9810	330	2	3.48	3268333500	336364	116.68	9550	9910	9380	12320	6640	9480	9716.66	4.44	0	60965	9713	9596	9433	9316	9153	9515	9235	834	2840	1000	7010	10	1	83447142	8186	-1635.00	3.13	12	0.40	-6.00	3135.00	12750	20230802	-23.06	7190	20230410	36.44	10450	-6.12	20240123	7990	22.78	20240220	12750	-23.06	20230802	7430	32.03	20230412	0.30	N	082740	1000	834 억		3704907	N	N	20	N	00	N
101	20240412	130606	57	100.00	KOSPI		기계	N	N	N	N		N	9740	260	2	2.74	2741260180	282526	98.01	9550	9910	9380	12320	6640	9480	9702.68	4.44	0	42285	9713	9596	9433	9316	9153	9515	9235	834	2840	1000	7010	10	1	83447142	8128	-1623.33	3.11	12	0.34	-6.00	3135.00	12750	20230802	-23.61	7190	20230410	35.47	10450	-6.79	20240123	7990	21.90	20240220	12750	-23.61	20230802	7430	31.09	20230412	0.30	N	082740	1000	834 억		3704907	N	N	20	N	00	N
102	20240412	120611	57	100.00	KOSPI		기계	N	N	N	N		N	9820	340	2	3.59	2404780280	248235	86.11	9550	9910	9380	12320	6640	9480	9687.52	4.44	0	27458	9713	9596	9433	9316	9153	9515	9235	834	2840	1000	7010	10	1	83447142	8195	-1636.67	3.13	12	0.30	-6.00	3135.00	12750	20230802	-22.98	7190	20230410	36.58	10450	-6.03	20240123	7990	22.90	20240220	12750	-22.98	20230802	7430	32.17	20230412	0.30	N	082740	1000	834 억		3704907	N	N	20	N	00	N
103	20240412	110607	57	100.00	KOSPI		기계	N	N	N	N		N	9680	200	2	2.11	1203438270	126026	43.72	9550	9730	9380	12320	6640	9480	9549.13	4.44	0	6778	9713	9596	9433	9316	9153	9515	9235	834	2840	1000	7010	10	1	83447142	8078	-1613.33	3.09	12	0.15	-6.00	3135.00	12750	20230802	-24.08	7190	20230410	34.63	10450	-7.37	20240123	7990	21.15	20240220	12750	-24.08	20230802	7430	30.28	20230412	0.30	N	082740	1000	834 억		3704907	N	N	20	N	00	N
104	20240412	100608	57	100.00	KOSPI		기계	N	N	N	N		N	9530	50	2	0.53	677409200	71406	24.77	9550	9570	9380	12320	6640	9480	9486.73	4.44	0	-8515	9713	9596	9433	9316	9153	9515	9235	834	2840	1000	7010	10	1	83447142	7953	-1588.33	3.04	12	0.09	-6.00	3135.00	12750	20230802	-25.25	7190	20230410	32.55	10450	-8.80	20240123	7990	19.27	20240220	12750	-25.25	20230802	7430	28.26	20230412	0.30	N	082740	1000	834 억		3704907	N	N	20	N	00	N
105	20240412	090608	57	100.00	KOSPI		기계	N	N	N	N		N	9500	20	2	0.21	56887540	5986	2.08	9550	9550	9480	12320	6640	9480	9503.44	4.44	0	-4296	9713	9596	9433	9316	9153	9515	9235	834	2840	1000	7010	10	1	83447142	7927	-1583.33	3.03	12	0.01	-6.00	3135.00	12750	20230802	-25.49	7190	20230410	32.13	10450	-9.09	20240123	7990	18.90	20240220	12750	-25.49	20230802	7430	27.86	20230412	0.30	N	082740	1000	834 억		3704907	N	N	20	N	00	N
106	20240411	160603	57	100.00	KOSPI		기계	N	N	N	N		N	9480	-100	5	-1.04	2698466810	287433	89.70	9500	9550	9270	12450	6710	9580	9388.09	4.40	0	30561	10000	9790	9570	9360	9140	9895	9465	834	2870	1000	7080	10	1	83447142	7911	-1580.00	3.02	12	0.34	-6.00	3135.00	12750	20230802	-25.65	7190	20230410	31.85	10450	-9.28	20240123	7990	18.65	20240220	12750	-25.65	20230802	7240	30.94	20230411	0.30	N	082740	1000	834 억		3670328	N	N	20	N	00	N
107	20240411	150611	57	100.00	KOSPI		기계	N	N	N	N		N	9420	-160	5	-1.67	2518734110	268406	83.76	9500	9550	9270	12450	6710	9580	9384.05	4.40	0	35044	10000	9790	9570	9360	9140	9895	9465	834	2870	1000	7080	10	1	83447142	7861	-1570.00	3.00	12	0.32	-6.00	3135.00	12750	20230802	-26.12	7190	20230410	31.02	10450	-9.86	20240123	7990	17.90	20240220	12750	-26.12	20230802	7240	30.11	20230411	0.30	N	082740	1000	834 억		3670328	N	N	1	N	00	N
108	20240411	140607	57	100.00	KOSPI		기계	N	N	N	N		N	9450	-130	5	-1.36	2253732500	240336	75.00	9500	9550	9270	12450	6710	9580	9377.42	4.40	0	32308	10000	9790	9570	9360	9140	9895	9465	834	2870	1000	7080	10	1	83447142	7886	-1575.00	3.01	12	0.29	-6.00	3135.00	12750	20230802	-25.88	7190	20230410	31.43	10450	-9.57	20240123	7990	18.27	20240220	12750	-25.88	20230802	7240	30.52	20230411	0.30	N	082740	1000	834 억		3670328	N	N	1	N	00	N
109	20240411	130559	57	100.00	KOSPI		기계	N	N	N	N		N	9460	-120	5	-1.25	2050000410	218799	68.28	9500	9550	9270	12450	6710	9580	9369.33	4.40	0	33138	10000	9790	9570	9360	9140	9895	9465	834	2870	1000	7080	10	1	83447142	7894	-1576.67	3.02	12	0.26	-6.00	3135.00	12750	20230802	-25.80	7190	20230410	31.57	10450	-9.47	20240123	7990	18.40	20240220	12750	-25.80	20230802	7240	30.66	20230411	0.30	N	082740	1000	834 억		3670328	N	N	1	N	00	N
110	20240411	120608	57	100.00	KOSPI		기계	N	N	N	N		N	9370	-210	5	-2.19	1887266500	201523	62.89	9500	9550	9270	12450	6710	9580	9365.02	4.40	0	25904	10000	9790	9570	9360	9140	9895	9465	834	2870	1000	7080	10	1	83447142	7819	-1561.67	2.99	12	0.24	-6.00	3135.00	12750	20230802	-26.51	7190	20230410	30.32	10450	-10.33	20240123	7990	17.27	20240220	12750	-26.51	20230802	7240	29.42	20230411	0.30	N	082740	1000	834 억		3670328	N	N	1	N	00	N
111	20240411	110603	57	100.00	KOSPI		기계	N	N	N	N		N	9340	-240	5	-2.51	1588823560	169527	52.91	9500	9550	9270	12450	6710	9580	9372.10	4.40	0	18649	10000	9790	9570	9360	9140	9895	9465	834	2870	1000	7080	10	1	83447142	7794	-1556.67	2.98	12	0.20	-6.00	3135.00	12750	20230802	-26.75	7190	20230410	29.90	10450	-10.62	20240123	7990	16.90	20240220	12750	-26.75	20230802	7240	29.01	20230411	0.30	N	082740	1000	834 억		3670328	N	N	1	N	00	N
112	20240411	100610	57	100.00	KOSPI		기계	N	N	N	N		N	9420	-160	5	-1.67	629900790	66835	20.86	9500	9550	9320	12450	6710	9580	9424.71	4.40	0	11208	10000	9790	9570	9360	9140	9895	9465	834	2870	1000	7080	10	1	83447142	7861	-1570.00	3.00	12	0.08	-6.00	3135.00	12750	20230802	-26.12	7190	20230410	31.02	10450	-9.86	20240123	7990	17.90	20240220	12750	-26.12	20230802	7240	30.11	20230411	0.30	N	082740	1000	834 억		3670328	N	N	1	N	00	N
113	20240411	090606	57	100.00	KOSPI		기계	N	N	N	N		N	9390	-190	5	-1.98	111265920	11790	3.68	9500	9510	9390	12450	6710	9580	9437.31	4.40	0	-51	10000	9790	9570	9360	9140	9895	9465	834	2870	1000	7080	10	1	83447142	7836	-1565.00	3.00	12	0.01	-6.00	3135.00	12750	20230802	-26.35	7190	20230410	30.60	10450	-10.14	20240123	7990	17.52	20240220	12750	-26.35	20230802	7240	29.70	20230411	0.30	N	082740	1000	834 억		3670328	N	N	1	N	00	N
114	20240409	160556	57	100.00	KOSPI		기계	N	N	N	N		N	9580	160	2	1.70	3087301040	320095	154.24	9400	9780	9350	12240	6600	9420	9644.99	4.37	0	29869	9686	9552	9476	9342	9266	9515	9305	834	2820	1000	6970	10	1	83447142	7994	-1596.67	3.06	12	0.38	-6.00	3135.00	12750	20230802	-24.86	7190	20230410	33.24	10450	-8.33	20240123	7990	19.90	20240220	12750	-24.86	20230802	7190	33.24	20230410	0.30	N	082740	1000	834 억		3645971	N	N	1	N	00	N
115	20240409	150600	57	100.00	KOSPI		기계	N	N	N	N		N	9620	200	2	2.12	2987950140	309741	149.25	9400	9780	9350	12240	6600	9420	9646.63	4.37	0	30613	9686	9552	9476	9342	9266	9515	9305	834	2820	1000	6970	10	1	83447142	8028	-1603.33	3.07	12	0.37	-6.00	3135.00	12750	20230802	-24.55	7190	20230410	33.80	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	7190	33.80	20230410	0.30	N	082740	1000	834 억		3645971	N	N	477	N	00	N
116	20240409	140604	57	100.00	KOSPI		기계	N	N	N	N		N	9660	240	2	2.55	2650163500	274649	132.34	9400	9780	9350	12240	6600	9420	9649.30	4.37	0	46847	9686	9552	9476	9342	9266	9515	9305	834	2820	1000	6970	10	1	83447142	8061	-1610.00	3.08	12	0.33	-6.00	3135.00	12750	20230802	-24.24	7190	20230410	34.35	10450	-7.56	20240123	7990	20.90	20240220	12750	-24.24	20230802	7190	34.35	20230410	0.30	N	082740	1000	834 억		3645971	N	N	477	N	00	N
117	20240409	130558	57	100.00	KOSPI		기계	N	N	N	N		N	9630	210	2	2.23	2412903410	250103	120.51	9400	9780	9350	12240	6600	9420	9647.66	4.37	0	56549	9686	9552	9476	9342	9266	9515	9305	834	2820	1000	6970	10	1	83447142	8036	-1605.00	3.07	12	0.30	-6.00	3135.00	12750	20230802	-24.47	7190	20230410	33.94	10450	-7.85	20240123	7990	20.53	20240220	12750	-24.47	20230802	7190	33.94	20230410	0.30	N	082740	1000	834 억		3645971	N	N	477	N	00	N
118	20240409	120601	57	100.00	KOSPI		기계	N	N	N	N		N	9640	220	2	2.34	2201071400	228134	109.93	9400	9780	9350	12240	6600	9420	9648.18	4.37	0	60009	9686	9552	9476	9342	9266	9515	9305	834	2820	1000	6970	10	1	83447142	8044	-1606.67	3.07	12	0.27	-6.00	3135.00	12750	20230802	-24.39	7190	20230410	34.08	10450	-7.75	20240123	7990	20.65	20240220	12750	-24.39	20230802	7190	34.08	20230410	0.30	N	082740	1000	834 억		3645971	N	N	477	N	00	N
119	20240409	110600	57	100.00	KOSPI		기계	N	N	N	N		N	9690	270	2	2.87	1753567030	181865	87.63	9400	9780	9350	12240	6600	9420	9642.17	4.37	0	54726	9686	9552	9476	9342	9266	9515	9305	834	2820	1000	6970	10	1	83447142	8086	-1615.00	3.09	12	0.22	-6.00	3135.00	12750	20230802	-24.00	7190	20230410	34.77	10450	-7.27	20240123	7990	21.28	20240220	12750	-24.00	20230802	7190	34.77	20230410	0.30	N	082740	1000	834 억		3645971	N	N	477	N	00	N
120	20240409	100556	57	100.00	KOSPI		기계	N	N	N	N		N	9730	310	2	3.29	1273732430	132507	63.85	9400	9750	9350	12240	6600	9420	9612.60	4.37	0	45314	9686	9552	9476	9342	9266	9515	9305	834	2820	1000	6970	10	1	83447142	8119	-1621.67	3.10	12	0.16	-6.00	3135.00	12750	20230802	-23.69	7190	20230410	35.33	10450	-6.89	20240123	7990	21.78	20240220	12750	-23.69	20230802	7190	35.33	20230410	0.30	N	082740	1000	834 억		3645971	N	N	477	N	00	N
121	20240409	090606	57	100.00	KOSPI		기계	N	N	N	N		N	9410	-10	5	-0.11	40984490	4358	2.10	9400	9440	9390	12240	6600	9420	9404.34	4.37	0	-801	9686	9552	9476	9342	9266	9515	9305	834	2820	1000	6970	10	1	83447142	7852	-1568.33	3.00	12	0.01	-6.00	3135.00	12750	20230802	-26.20	7190	20230410	30.88	10450	-9.95	20240123	7990	17.77	20240220	12750	-26.20	20230802	7190	30.88	20230410	0.30	N	082740	1000	834 억		3645971	N	N	477	N	00	N
122	20240408	160553	57	100.00	KOSPI		기계	N	N	N	N		N	9420	-190	5	-1.98	1902124480	201045	104.67	9610	9610	9400	12490	6730	9610	9461.21	4.40	0	-6172	9863	9736	9663	9536	9463	9700	9500	834	2880	1000	7110	10	1	83447142	7861	-1570.00	3.00	12	0.24	-6.00	3135.00	12750	20230802	-26.12	7190	20230410	31.02	10450	-9.86	20240123	7990	17.90	20240220	12750	-26.12	20230802	7190	31.02	20230410	0.30	N	082740	1000	834 억		3670988	N	N	477	N	00	N
123	20240408	150558	57	100.00	KOSPI		기계	N	N	N	N		N	9400	-210	5	-2.19	1798713340	190058	98.95	9610	9610	9400	12490	6730	9610	9464.02	4.40	0	-4643	9863	9736	9663	9536	9463	9700	9500	834	2880	1000	7110	10	1	83447142	7844	-1566.67	3.00	12	0.23	-6.00	3135.00	12750	20230802	-26.27	7190	20230410	30.74	10450	-10.05	20240123	7990	17.65	20240220	12750	-26.27	20230802	7190	30.74	20230410	0.30	N	082740	1000	834 억		3670988	N	N	670	N	00	N
124	20240408	140600	57	100.00	KOSPI		기계	N	N	N	N		N	9440	-170	5	-1.77	1585181600	167389	87.15	9610	9610	9400	12490	6730	9610	9470.05	4.40	0	507	9863	9736	9663	9536	9463	9700	9500	834	2880	1000	7110	10	1	83447142	7877	-1573.33	3.01	12	0.20	-6.00	3135.00	12750	20230802	-25.96	7190	20230410	31.29	10450	-9.67	20240123	7990	18.15	20240220	12750	-25.96	20230802	7190	31.29	20230410	0.30	N	082740	1000	834 억		3670988	N	N	670	N	00	N
125	20240408	130557	57	100.00	KOSPI		기계	N	N	N	N		N	9440	-170	5	-1.77	1474339960	155653	81.04	9610	9610	9400	12490	6730	9610	9471.97	4.40	0	644	9863	9736	9663	9536	9463	9700	9500	834	2880	1000	7110	10	1	83447142	7877	-1573.33	3.01	12	0.19	-6.00	3135.00	12750	20230802	-25.96	7190	20230410	31.29	10450	-9.67	20240123	7990	18.15	20240220	12750	-25.96	20230802	7190	31.29	20230410	0.30	N	082740	1000	834 억		3670988	N	N	670	N	00	N
126	20240408	120559	57	100.00	KOSPI		기계	N	N	N	N		N	9440	-170	5	-1.77	1359213890	143467	74.69	9610	9610	9400	12490	6730	9610	9474.05	4.40	0	-3573	9863	9736	9663	9536	9463	9700	9500	834	2880	1000	7110	10	1	83447142	7877	-1573.33	3.01	12	0.17	-6.00	3135.00	12750	20230802	-25.96	7190	20230410	31.29	10450	-9.67	20240123	7990	18.15	20240220	12750	-25.96	20230802	7190	31.29	20230410	0.30	N	082740	1000	834 억		3670988	N	N	670	N	00	N
127	20240408	110601	57	100.00	KOSPI		기계	N	N	N	N		N	9410	-200	5	-2.08	1033335780	108935	56.72	9610	9610	9400	12490	6730	9610	9485.80	4.40	0	-11412	9863	9736	9663	9536	9463	9700	9500	834	2880	1000	7110	10	1	83447142	7852	-1568.33	3.00	12	0.13	-6.00	3135.00	12750	20230802	-26.20	7190	20230410	30.88	10450	-9.95	20240123	7990	17.77	20240220	12750	-26.20	20230802	7190	30.88	20230410	0.30	N	082740	1000	834 억		3670988	N	N	670	N	00	N
128	20240408	100553	57	100.00	KOSPI		기계	N	N	N	N		N	9460	-150	5	-1.56	730656490	76835	40.00	9610	9610	9450	12490	6730	9610	9509.42	4.40	0	-4259	9863	9736	9663	9536	9463	9700	9500	834	2880	1000	7110	10	1	83447142	7894	-1576.67	3.02	12	0.09	-6.00	3135.00	12750	20230802	-25.80	7190	20230410	31.57	10450	-9.47	20240123	7990	18.40	20240220	12750	-25.80	20230802	7190	31.57	20230410	0.30	N	082740	1000	834 억		3670988	N	N	670	N	00	N
129	20240408	090559	57	100.00	KOSPI		기계	N	N	N	N		N	9530	-80	5	-0.83	185017440	19339	10.07	9610	9610	9520	12490	6730	9610	9567.06	4.40	0	-9118	9863	9736	9663	9536	9463	9700	9500	834	2880	1000	7110	10	1	83447142	7953	-1588.33	3.04	12	0.02	-6.00	3135.00	12750	20230802	-25.25	7190	20230410	32.55	10450	-8.80	20240123	7990	19.27	20240220	12750	-25.25	20230802	7190	32.55	20230410	0.30	N	082740	1000	834 억		3670988	N	N	670	N	00	N
130	20240405	160559	57	100.00	KOSPI		기계	N	N	N	N		N	9610	-230	5	-2.34	1831429010	189425	31.98	9670	9790	9590	12790	6890	9840	9668.43	4.42	0	-16554	10293	10066	9723	9496	9153	9895	9325	834	2950	1000	7280	10	1	83447142	8019	-1601.67	3.07	12	0.23	-6.00	3135.00	12750	20230802	-24.63	7190	20230410	33.66	10450	-8.04	20240123	7990	20.28	20240220	12750	-24.63	20230802	7190	33.66	20230410	0.31	N	082740	1000	834 억		3688543	N	N	670	N	00	N
131	20240405	150556	57	100.00	KOSPI		기계	N	N	N	N		N	9620	-220	5	-2.24	1665723840	172176	29.07	9670	9790	9590	12790	6890	9840	9674.50	4.42	0	-12931	10293	10066	9723	9496	9153	9895	9325	834	2950	1000	7280	10	1	83447142	8028	-1603.33	3.07	12	0.21	-6.00	3135.00	12750	20230802	-24.55	7190	20230410	33.80	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	7190	33.80	20230410	0.31	N	082740	1000	834 억		3688543	N	N	0	N	00	N
132	20240405	140555	57	100.00	KOSPI		기계	N	N	N	N		N	9620	-220	5	-2.24	1464089240	151190	25.53	9670	9790	9600	12790	6890	9840	9683.73	4.42	0	-7013	10293	10066	9723	9496	9153	9895	9325	834	2950	1000	7280	10	1	83447142	8028	-1603.33	3.07	12	0.18	-6.00	3135.00	12750	20230802	-24.55	7190	20230410	33.80	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	7190	33.80	20230410	0.31	N	082740	1000	834 억		3688543	N	N	0	N	00	N
133	20240405	130554	57	100.00	KOSPI		기계	N	N	N	N		N	9660	-180	5	-1.83	1282125840	132295	22.34	9670	9790	9600	12790	6890	9840	9691.37	4.42	0	-2196	10293	10066	9723	9496	9153	9895	9325	834	2950	1000	7280	10	1	83447142	8061	-1610.00	3.08	12	0.16	-6.00	3135.00	12750	20230802	-24.24	7190	20230410	34.35	10450	-7.56	20240123	7990	20.90	20240220	12750	-24.24	20230802	7190	34.35	20230410	0.31	N	082740	1000	834 억		3688543	N	N	0	N	00	N
134	20240405	120555	57	100.00	KOSPI		기계	N	N	N	N		N	9630	-210	5	-2.13	1141734820	117739	19.88	9670	9790	9600	12790	6890	9840	9697.12	4.42	0	571	10293	10066	9723	9496	9153	9895	9325	834	2950	1000	7280	10	1	83447142	8036	-1605.00	3.07	12	0.14	-6.00	3135.00	12750	20230802	-24.47	7190	20230410	33.94	10450	-7.85	20240123	7990	20.53	20240220	12750	-24.47	20230802	7190	33.94	20230410	0.31	N	082740	1000	834 억		3688543	N	N	0	N	00	N
135	20240405	110559	57	100.00	KOSPI		기계	N	N	N	N		N	9670	-170	5	-1.73	890953540	91725	15.49	9670	9790	9670	12790	6890	9840	9713.26	4.42	0	2732	10293	10066	9723	9496	9153	9895	9325	834	2950	1000	7280	10	1	83447142	8069	-1611.67	3.08	12	0.11	-6.00	3135.00	12750	20230802	-24.16	7190	20230410	34.49	10450	-7.46	20240123	7990	21.03	20240220	12750	-24.16	20230802	7190	34.49	20230410	0.31	N	082740	1000	834 억		3688543	N	N	0	N	00	N
136	20240405	100511	57	100.00	KOSPI		기계	N	N	N	N		N	9750	-90	5	-0.91	539311030	55476	9.37	9670	9790	9670	12790	6890	9840	9721.43	4.42	0	14091	10293	10066	9723	9496	9153	9895	9325	834	2950	1000	7280	10	1	83447142	8136	-1625.00	3.11	12	0.07	-6.00	3135.00	12750	20230802	-23.53	7190	20230410	35.61	10450	-6.70	20240123	7990	22.03	20240220	12750	-23.53	20230802	7190	35.61	20230410	0.31	N	082740	1000	834 억		3688543	N	N	0	N	00	N
137	20240405	090548	57	100.00	KOSPI		기계	N	N	N	N		N	9710	-130	5	-1.32	38794340	4005	0.68	9670	9750	9670	12790	6890	9840	9684.93	4.42	0	500	10293	10066	9723	9496	9153	9895	9325	834	2950	1000	7280	10	1	83447142	8103	-1618.33	3.10	12	0.00	-6.00	3135.00	12750	20230802	-23.84	7190	20230410	35.05	10450	-7.08	20240123	7990	21.53	20240220	12750	-23.84	20230802	7190	35.05	20230410	0.31	N	082740	1000	834 억		3688543	N	N	0	N	00	N
138	20240404	160549	57	100.00	KOSPI		기계	N	N	N	N		N	9840	80	2	0.82	5687797540	590113	175.32	9940	9950	9380	12680	6840	9760	9638.45	4.48	0	-56948	10073	9916	9703	9546	9333	9995	9625	834	2920	1000	7220	10	1	83447142	8211	-1640.00	3.14	12	0.71	-6.00	3135.00	12750	20230802	-22.82	7030	20230330	39.97	10450	-5.84	20240123	7990	23.15	20240220	12750	-22.82	20230802	7190	36.86	20230410	0.31	N	082740	1000	834 억		3737130	N	N	1	N	00	N
139	20240404	150547	57	100.00	KOSPI		기계	N	N	N	N		N	9790	30	2	0.31	5113177640	531702	157.96	9940	9950	9380	12680	6840	9760	9616.62	4.48	0	-41755	10073	9916	9703	9546	9333	9995	9625	834	2920	1000	7220	10	1	83447142	8169	-1631.67	3.12	12	0.64	-6.00	3135.00	12750	20230802	-23.22	7030	20230330	39.26	10450	-6.32	20240123	7990	22.53	20240220	12750	-23.22	20230802	7190	36.16	20230410	0.31	N	082740	1000	834 억		3737130	N	N	1	N	00	N
140	20240404	140548	57	100.00	KOSPI		기계	N	N	N	N		N	9610	-150	5	-1.54	3747815140	391131	116.20	9940	9950	9380	12680	6840	9760	9581.99	4.48	0	-28624	10073	9916	9703	9546	9333	9995	9625	834	2920	1000	7220	10	1	83447142	8019	-1601.67	3.07	12	0.47	-6.00	3135.00	12750	20230802	-24.63	7030	20230330	36.70	10450	-8.04	20240123	7990	20.28	20240220	12750	-24.63	20230802	7190	33.66	20230410	0.31	N	082740	1000	834 억		3737130	N	N	1	N	00	N
141	20240404	130542	57	100.00	KOSPI		기계	N	N	N	N		N	9640	-120	5	-1.23	3390132630	353915	105.15	9940	9950	9380	12680	6840	9760	9578.95	4.48	0	-14184	10073	9916	9703	9546	9333	9995	9625	834	2920	1000	7220	10	1	83447142	8044	-1606.67	3.07	12	0.42	-6.00	3135.00	12750	20230802	-24.39	7030	20230330	37.13	10450	-7.75	20240123	7990	20.65	20240220	12750	-24.39	20230802	7190	34.08	20230410	0.31	N	082740	1000	834 억		3737130	N	N	1	N	00	N
142	20240404	120545	57	100.00	KOSPI		기계	N	N	N	N		N	9620	-140	5	-1.43	3146903040	328621	97.63	9940	9950	9380	12680	6840	9760	9576.09	4.48	0	-4257	10073	9916	9703	9546	9333	9995	9625	834	2920	1000	7220	10	1	83447142	8028	-1603.33	3.07	12	0.39	-6.00	3135.00	12750	20230802	-24.55	7030	20230330	36.84	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	7190	33.80	20230410	0.31	N	082740	1000	834 억		3737130	N	N	1	N	00	N
143	20240404	110547	57	100.00	KOSPI		기계	N	N	N	N		N	9550	-210	5	-2.15	2810028320	293595	87.22	9940	9950	9380	12680	6840	9760	9571.10	4.48	0	356	10073	9916	9703	9546	9333	9995	9625	834	2920	1000	7220	10	1	83447142	7969	-1591.67	3.05	12	0.35	-6.00	3135.00	12750	20230802	-25.10	7030	20230330	35.85	10450	-8.61	20240123	7990	19.52	20240220	12750	-25.10	20230802	7190	32.82	20230410	0.31	N	082740	1000	834 억		3737130	N	N	1	N	00	N
144	20240404	100547	57	100.00	KOSPI		기계	N	N	N	N		N	9630	-130	5	-1.33	1305010100	134774	40.04	9940	9950	9500	12680	6840	9760	9682.95	4.48	0	812	10073	9916	9703	9546	9333	9995	9625	834	2920	1000	7220	10	1	83447142	8036	-1605.00	3.07	12	0.16	-6.00	3135.00	12750	20230802	-24.47	7030	20230330	36.98	10450	-7.85	20240123	7990	20.53	20240220	12750	-24.47	20230802	7190	33.94	20230410	0.31	N	082740	1000	834 억		3737130	N	N	1	N	00	N
145	20240404	090547	57	100.00	KOSPI		기계	N	N	N	N		N	9780	20	2	0.20	215373730	21865	6.50	9940	9950	9750	12680	6840	9760	9850.16	4.48	0	-9711	10073	9916	9703	9546	9333	9995	9625	834	2920	1000	7220	10	1	83447142	8161	-1630.00	3.12	12	0.03	-6.00	3135.00	12750	20230802	-23.29	7030	20230330	39.12	10450	-6.41	20240123	7990	22.40	20240220	12750	-23.29	20230802	7190	36.02	20230410	0.31	N	082740	1000	834 억		3737130	N	N	1	N	00	N
146	20240403	160547	57	100.00	KOSPI		기계	N	N	N	N		N	9760	60	2	0.62	3268236850	335247	134.02	9590	9860	9490	12610	6790	9700	9748.72	4.53	0	-48222	9913	9806	9633	9526	9353	9720	9440	834	2910	1000	7170	10	1	83447142	8144	-1626.67	3.11	12	0.40	-6.00	3135.00	12750	20230802	-23.45	7030	20230330	38.83	10450	-6.60	20240123	7990	22.15	20240220	12750	-23.45	20230802	7190	35.74	20230410	0.31	N	082740	1000	834 억		3782040	N	N	1	N	00	N
147	20240403	150544	57	100.00	KOSPI		기계	N	N	N	N		N	9760	60	2	0.62	3029980150	310827	124.26	9590	9860	9490	12610	6790	9700	9748.12	4.53	0	-36434	9913	9806	9633	9526	9353	9720	9440	834	2910	1000	7170	10	1	83447142	8144	-1626.67	3.11	12	0.37	-6.00	3135.00	12750	20230802	-23.45	7030	20230330	38.83	10450	-6.60	20240123	7990	22.15	20240220	12750	-23.45	20230802	7190	35.74	20230410	0.31	N	082740	1000	834 억		3782040	N	N	67	N	00	N
148	20240403	140541	57	100.00	KOSPI		기계	N	N	N	N		N	9770	70	2	0.72	2690519810	276068	110.36	9590	9860	9490	12610	6790	9700	9745.86	4.53	0	-25419	9913	9806	9633	9526	9353	9720	9440	834	2910	1000	7170	10	1	83447142	8153	-1628.33	3.12	12	0.33	-6.00	3135.00	12750	20230802	-23.37	7030	20230330	38.98	10450	-6.51	20240123	7990	22.28	20240220	12750	-23.37	20230802	7190	35.88	20230410	0.31	N	082740	1000	834 억		3782040	N	N	67	N	00	N
149	20240403	130541	57	100.00	KOSPI		기계	N	N	N	N		N	9800	100	2	1.03	2337200170	239987	95.94	9590	9860	9490	12610	6790	9700	9738.86	4.53	0	-9268	9913	9806	9633	9526	9353	9720	9440	834	2910	1000	7170	10	1	83447142	8178	-1633.33	3.13	12	0.29	-6.00	3135.00	12750	20230802	-23.14	7030	20230330	39.40	10450	-6.22	20240123	7990	22.65	20240220	12750	-23.14	20230802	7190	36.30	20230410	0.31	N	082740	1000	834 억		3782040	N	N	67	N	00	N
150	20240403	120541	57	100.00	KOSPI		기계	N	N	N	N		N	9820	120	2	1.24	1974888060	202950	81.13	9590	9860	9490	12610	6790	9700	9730.91	4.53	0	-6737	9913	9806	9633	9526	9353	9720	9440	834	2910	1000	7170	10	1	83447142	8195	-1636.67	3.13	12	0.24	-6.00	3135.00	12750	20230802	-22.98	7030	20230330	39.69	10450	-6.03	20240123	7990	22.90	20240220	12750	-22.98	20230802	7190	36.58	20230410	0.31	N	082740	1000	834 억		3782040	N	N	67	N	00	N
151	20240403	110541	57	100.00	KOSPI		기계	N	N	N	N		N	9800	100	2	1.03	1604208540	165140	66.02	9590	9860	9490	12610	6790	9700	9714.23	4.53	0	-1327	9913	9806	9633	9526	9353	9720	9440	834	2910	1000	7170	10	1	83447142	8178	-1633.33	3.13	12	0.20	-6.00	3135.00	12750	20230802	-23.14	7030	20230330	39.40	10450	-6.22	20240123	7990	22.65	20240220	12750	-23.14	20230802	7190	36.30	20230410	0.31	N	082740	1000	834 억		3782040	N	N	67	N	00	N
152	20240403	100543	57	100.00	KOSPI		기계	N	N	N	N		N	9750	50	2	0.52	789418650	82034	32.80	9590	9760	9490	12610	6790	9700	9623.07	4.53	0	6083	9913	9806	9633	9526	9353	9720	9440	834	2910	1000	7170	10	1	83447142	8136	-1625.00	3.11	12	0.10	-6.00	3135.00	12750	20230802	-23.53	7030	20230330	38.69	10450	-6.70	20240123	7990	22.03	20240220	12750	-23.53	20230802	7190	35.61	20230410	0.31	N	082740	1000	834 억		3782040	N	N	67	N	00	N
153	20240403	090543	57	100.00	KOSPI		기계	N	N	N	N		N	9570	-130	5	-1.34	87826920	9151	3.66	9590	9720	9570	12610	6790	9700	9597.52	4.53	0	1154	9913	9806	9633	9526	9353	9720	9440	834	2910	1000	7170	10	1	83447142	7986	-1595.00	3.05	12	0.01	-6.00	3135.00	12750	20230802	-24.94	7030	20230330	36.13	10450	-8.42	20240123	7990	19.77	20240220	12750	-24.94	20230802	7190	33.10	20230410	0.31	N	082740	1000	834 억		3782040	N	N	67	N	00	N
154	20240402	160533	57	100.00	KOSPI		기계	N	N	N	N		N	9700	-40	5	-0.41	2386548720	248670	70.88	9740	9740	9460	12660	6820	9740	9596.55	4.57	0	-32296	9993	9866	9713	9586	9433	9790	9510	834	2920	1000	7200	10	1	83447142	8094	-1616.67	3.09	12	0.30	-6.00	3135.00	12750	20230802	-23.92	6910	20230328	40.38	10450	-7.18	20240123	7990	21.40	20240220	12750	-23.92	20230802	7190	34.91	20230410	0.31	N	082740	1000	834 억		3816066	N	N	67	N	00	N
155	20240402	150540	57	100.00	KOSPI		기계	N	N	N	N		N	9660	-80	5	-0.82	2139325270	223142	63.60	9740	9740	9460	12660	6820	9740	9587.21	4.57	0	-20202	9993	9866	9713	9586	9433	9790	9510	834	2920	1000	7200	10	1	83447142	8061	-1610.00	3.08	12	0.27	-6.00	3135.00	12750	20230802	-24.24	6910	20230328	39.80	10450	-7.56	20240123	7990	20.90	20240220	12750	-24.24	20230802	7190	34.35	20230410	0.31	N	082740	1000	834 억		3816066	N	N	0	N	00	N
156	20240402	140542	57	100.00	KOSPI		기계	N	N	N	N		N	9620	-120	5	-1.23	1886375690	196774	56.08	9740	9740	9460	12660	6820	9740	9586.42	4.57	0	-20388	9993	9866	9713	9586	9433	9790	9510	834	2920	1000	7200	10	1	83447142	8028	-1603.33	3.07	12	0.24	-6.00	3135.00	12750	20230802	-24.55	6910	20230328	39.22	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	7190	33.80	20230410	0.31	N	082740	1000	834 억		3816066	N	N	0	N	00	N
157	20240402	130533	57	100.00	KOSPI		기계	N	N	N	N		N	9690	-50	5	-0.51	1649397990	172149	49.07	9740	9740	9460	12660	6820	9740	9581.12	4.57	0	-21119	9993	9866	9713	9586	9433	9790	9510	834	2920	1000	7200	10	1	83447142	8086	-1615.00	3.09	12	0.21	-6.00	3135.00	12750	20230802	-24.00	6910	20230328	40.23	10450	-7.27	20240123	7990	21.28	20240220	12750	-24.00	20230802	7190	34.77	20230410	0.31	N	082740	1000	834 억		3816066	N	N	0	N	00	N
158	20240402	120533	57	100.00	KOSPI		기계	N	N	N	N		N	9620	-120	5	-1.23	1396604570	145950	41.60	9740	9740	9460	12660	6820	9740	9568.93	4.57	0	-16830	9993	9866	9713	9586	9433	9790	9510	834	2920	1000	7200	10	1	83447142	8028	-1603.33	3.07	12	0.17	-6.00	3135.00	12750	20230802	-24.55	6910	20230328	39.22	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	7190	33.80	20230410	0.31	N	082740	1000	834 억		3816066	N	N	0	N	00	N
159	20240402	110535	57	100.00	KOSPI		기계	N	N	N	N		N	9620	-120	5	-1.23	1170778520	122412	34.89	9740	9740	9460	12660	6820	9740	9564.09	4.57	0	-15938	9993	9866	9713	9586	9433	9790	9510	834	2920	1000	7200	10	1	83447142	8028	-1603.33	3.07	12	0.15	-6.00	3135.00	12750	20230802	-24.55	6910	20230328	39.22	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	7190	33.80	20230410	0.31	N	082740	1000	834 억		3816066	N	N	0	N	00	N
160	20240402	100535	57	100.00	KOSPI		기계	N	N	N	N		N	9570	-170	5	-1.75	782274790	81912	23.35	9740	9740	9460	12660	6820	9740	9549.93	4.57	0	-12649	9993	9866	9713	9586	9433	9790	9510	834	2920	1000	7200	10	1	83447142	7986	-1595.00	3.05	12	0.10	-6.00	3135.00	12750	20230802	-24.94	6910	20230328	38.49	10450	-8.42	20240123	7990	19.77	20240220	12750	-24.94	20230802	7190	33.10	20230410	0.31	N	082740	1000	834 억		3816066	N	N	0	N	00	N
161	20240402	090536	57	100.00	KOSPI		기계	N	N	N	N		N	9660	-80	5	-0.82	55176410	5686	1.62	9740	9740	9650	12660	6820	9740	9703.20	4.57	0	-2453	9993	9866	9713	9586	9433	9790	9510	834	2920	1000	7200	10	1	83447142	8061	-1610.00	3.08	12	0.01	-6.00	3135.00	12750	20230802	-24.24	6910	20230328	39.80	10450	-7.56	20240123	7990	20.90	20240220	12750	-24.24	20230802	7190	34.35	20230410	0.31	N	082740	1000	834 억		3816066	N	N	0	N	00	N
162	20240401	160532	57	100.00	KOSPI		기계	N	N	N	N		N	9740	-80	5	-0.81	3372329470	349330	130.88	9820	9840	9560	12760	6880	9820	9653.64	4.58	0	-10093	10013	9916	9833	9736	9653	9875	9695	834	2940	1000	7260	10	1	83447142	8128	-1623.33	3.11	12	0.42	-6.00	3135.00	12750	20230802	-23.61	6910	20230328	40.96	10450	-6.79	20240123	7990	21.90	20240220	12750	-23.61	20230802	7190	35.47	20230410	0.31	N	082740	1000	834 억		3825108	N	N	146	N	00	N
163	20240401	150535	57	100.00	KOSPI		기계	N	N	N	N		N	9740	-80	5	-0.81	3112106720	322608	120.87	9820	9840	9560	12760	6880	9820	9646.71	4.58	0	1793	10013	9916	9833	9736	9653	9875	9695	834	2940	1000	7260	10	1	83447142	8128	-1623.33	3.11	12	0.39	-6.00	3135.00	12750	20230802	-23.61	6910	20230328	40.96	10450	-6.79	20240123	7990	21.90	20240220	12750	-23.61	20230802	7190	35.47	20230410	0.31	N	082740	1000	834 억		3825108	N	N	146	N	00	N
164	20240401	140531	57	100.00	KOSPI		기계	N	N	N	N		N	9720	-100	5	-1.02	2690194590	279202	104.61	9820	9840	9560	12760	6880	9820	9635.30	4.58	0	8200	10013	9916	9833	9736	9653	9875	9695	834	2940	1000	7260	10	1	83447142	8111	-1620.00	3.10	12	0.33	-6.00	3135.00	12750	20230802	-23.76	6910	20230328	40.67	10450	-6.99	20240123	7990	21.65	20240220	12750	-23.76	20230802	7190	35.19	20230410	0.31	N	082740	1000	834 억		3825108	N	N	146	N	00	N
165	20240401	130529	57	100.00	KOSPI		기계	N	N	N	N		N	9640	-180	5	-1.83	2318924250	240726	90.19	9820	9840	9560	12760	6880	9820	9633.04	4.58	0	3530	10013	9916	9833	9736	9653	9875	9695	834	2940	1000	7260	10	1	83447142	8044	-1606.67	3.07	12	0.29	-6.00	3135.00	12750	20230802	-24.39	6910	20230328	39.51	10450	-7.75	20240123	7990	20.65	20240220	12750	-24.39	20230802	7190	34.08	20230410	0.31	N	082740	1000	834 억		3825108	N	N	146	N	00	N
166	20240401	120535	57	100.00	KOSPI		기계	N	N	N	N		N	9620	-200	5	-2.04	1985418230	206042	77.20	9820	9840	9560	12760	6880	9820	9635.99	4.58	0	-2627	10013	9916	9833	9736	9653	9875	9695	834	2940	1000	7260	10	1	83447142	8028	-1603.33	3.07	12	0.25	-6.00	3135.00	12750	20230802	-24.55	6910	20230328	39.22	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	7190	33.80	20230410	0.31	N	082740	1000	834 억		3825108	N	N	146	N	00	N
167	20240401	110532	57	100.00	KOSPI		기계	N	N	N	N		N	9610	-210	5	-2.14	1583061980	164205	61.52	9820	9840	9560	12760	6880	9820	9640.77	4.58	0	-13601	10013	9916	9833	9736	9653	9875	9695	834	2940	1000	7260	10	1	83447142	8019	-1601.67	3.07	12	0.20	-6.00	3135.00	12750	20230802	-24.63	6910	20230328	39.07	10450	-8.04	20240123	7990	20.28	20240220	12750	-24.63	20230802	7190	33.66	20230410	0.31	N	082740	1000	834 억		3825108	N	N	146	N	00	N
168	20240401	100529	57	100.00	KOSPI		기계	N	N	N	N		N	9680	-140	5	-1.43	737097960	76204	28.55	9820	9840	9620	12760	6880	9820	9672.69	4.58	0	8870	10013	9916	9833	9736	9653	9875	9695	834	2940	1000	7260	10	1	83447142	8078	-1613.33	3.09	12	0.09	-6.00	3135.00	12750	20230802	-24.08	6910	20230328	40.09	10450	-7.37	20240123	7990	21.15	20240220	12750	-24.08	20230802	7190	34.63	20230410	0.31	N	082740	1000	834 억		3825108	N	N	146	N	00	N
169	20240401	090531	57	100.00	KOSPI		기계	N	N	N	N		N	9680	-140	5	-1.43	68004260	6988	2.62	9820	9840	9640	12760	6880	9820	9731.58	4.58	0	343	10013	9916	9833	9736	9653	9875	9695	834	2940	1000	7260	10	1	83447142	8078	-1613.33	3.09	12	0.01	-6.00	3135.00	12750	20230802	-24.08	6910	20230328	40.09	10450	-7.37	20240123	7990	21.15	20240220	12750	-24.08	20230802	7190	34.63	20230410	0.31	N	082740	1000	834 억		3825108	N	N	146	N	00	N