KissMeData/077970/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 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	20240430	160651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13730	-140	5	-1.01	812523450	59229	70.47	13710	13900	13640	18030	9710	13870	13718.33	1.16	-26	14316	14092	13946	13722	13576	14020	13650	575	4160	2500	10260	10	1	23008904	3159	66.65	1.46	12	0.26	206.00	9393.00	16180	20230713	-15.14	11000	20231024	24.82	15730	-12.71	20240424	11450	19.91	20240119	16180	-15.14	20230713	11000	24.82	20231024	0.36	N	077970	2500	575 억	267976	N	N	0	N	N
3	20240430	150701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13660	-210	5	-1.51	721370480	52556	62.53	13710	13900	13650	18030	9710	13870	13725.75	1.16	-270	14316	14092	13946	13722	13576	14020	13650	575	4160	2500	10260	10	1	23008904	3143	66.31	1.45	12	0.23	206.00	9393.00	16180	20230713	-15.57	11000	20231024	24.18	15730	-13.16	20240424	11450	19.30	20240119	16180	-15.57	20230713	11000	24.18	20231024	0.36	N	077970	2500	575 억	267976	N	N	0	N	N
4	20240430	140701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13790	-80	5	-0.58	560299140	40784	48.52	13710	13900	13650	18030	9710	13870	13738.21	1.16	-775	14316	14092	13946	13722	13576	14020	13650	575	4160	2500	10260	10	1	23008904	3173	66.94	1.47	12	0.18	206.00	9393.00	16180	20230713	-14.77	11000	20231024	25.36	15730	-12.33	20240424	11450	20.44	20240119	16180	-14.77	20230713	11000	25.36	20231024	0.36	N	077970	2500	575 억	267976	N	N	0	N	N
5	20240430	130700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13740	-130	5	-0.94	489753110	35682	42.45	13710	13860	13650	18030	9710	13870	13725.49	1.16	191	14316	14092	13946	13722	13576	14020	13650	575	4160	2500	10260	10	1	23008904	3161	66.70	1.46	12	0.16	206.00	9393.00	16180	20230713	-15.08	11000	20231024	24.91	15730	-12.65	20240424	11450	20.00	20240119	16180	-15.08	20230713	11000	24.91	20231024	0.36	N	077970	2500	575 억	267976	N	N	0	N	N
6	20240430	120700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13770	-100	5	-0.72	451665330	32910	39.15	13710	13860	13650	18030	9710	13870	13724.25	1.16	-108	14316	14092	13946	13722	13576	14020	13650	575	4160	2500	10260	10	1	23008904	3168	66.84	1.47	12	0.14	206.00	9393.00	16180	20230713	-14.89	11000	20231024	25.18	15730	-12.46	20240424	11450	20.26	20240119	16180	-14.89	20230713	11000	25.18	20231024	0.36	N	077970	2500	575 억	267976	N	N	0	N	N
7	20240430	110658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13700	-170	5	-1.23	381190000	27793	33.07	13710	13860	13650	18030	9710	13870	13715.32	1.16	2445	14316	14092	13946	13722	13576	14020	13650	575	4160	2500	10260	10	1	23008904	3152	66.50	1.46	12	0.12	206.00	9393.00	16180	20230713	-15.33	11000	20231024	24.55	15730	-12.91	20240424	11450	19.65	20240119	16180	-15.33	20230713	11000	24.55	20231024	0.36	N	077970	2500	575 억	267976	N	N	0	N	N
8	20240430	100658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13790	-80	5	-0.58	318535830	23225	27.63	13710	13860	13650	18030	9710	13870	13715.21	1.16	478	14316	14092	13946	13722	13576	14020	13650	575	4160	2500	10260	10	1	23008904	3173	66.94	1.47	12	0.10	206.00	9393.00	16180	20230713	-14.77	11000	20231024	25.36	15730	-12.33	20240424	11450	20.44	20240119	16180	-14.77	20230713	11000	25.36	20231024	0.36	N	077970	2500	575 억	267976	N	N	0	N	N
9	20240430	090708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13800	-70	5	-0.50	22036770	1604	1.91	13710	13860	13710	18030	9710	13870	13738.55	1.16	-84	14316	14092	13946	13722	13576	14020	13650	575	4160	2500	10260	10	1	23008904	3175	66.99	1.47	12	0.01	206.00	9393.00	16180	20230713	-14.71	11000	20231024	25.45	15730	-12.27	20240424	11450	20.52	20240119	16180	-14.71	20230713	11000	25.45	20231024	0.36	N	077970	2500	575 억	267976	N	N	0	N	N
10	20240429	160648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13870	-290	5	-2.05	1168429730	83834	69.43	14170	14170	13800	18400	9920	14160	13937.30	1.21	-7475	14773	14466	14233	13926	13693	14350	13810	575	4240	2500	10470	10	1	23008904	3191	67.33	1.48	12	0.36	206.00	9393.00	16180	20230713	-14.28	11000	20231024	26.09	15730	-11.82	20240424	11450	21.14	20240119	16180	-14.28	20230713	11000	26.09	20231024	0.31	N	077970	2500	575 억	277866	N	N	7	N	N
11	20240429	150659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13800	-360	5	-2.54	1128279450	80932	67.02	14170	14170	13800	18400	9920	14160	13940.71	1.21	-7051	14773	14466	14233	13926	13693	14350	13810	575	4240	2500	10470	10	1	23008904	3175	66.99	1.47	12	0.35	206.00	9393.00	16180	20230713	-14.71	11000	20231024	25.45	15730	-12.27	20240424	11450	20.52	20240119	16180	-14.71	20230713	11000	25.45	20231024	0.31	N	077970	2500	575 억	277866	N	N	7	N	N
12	20240429	140633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13880	-280	5	-1.98	843448090	60372	50.00	14170	14170	13870	18400	9920	14160	13970.42	1.21	-5854	14773	14466	14233	13926	13693	14350	13810	575	4240	2500	10470	10	1	23008904	3194	67.38	1.48	12	0.26	206.00	9393.00	16180	20230713	-14.22	11000	20231024	26.18	15730	-11.76	20240424	11450	21.22	20240119	16180	-14.22	20230713	11000	26.18	20231024	0.31	N	077970	2500	575 억	277866	N	N	7	N	N
13	20240429	130658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13880	-280	5	-1.98	630152230	45036	37.30	14170	14170	13880	18400	9920	14160	13991.68	1.21	-5316	14773	14466	14233	13926	13693	14350	13810	575	4240	2500	10470	10	1	23008904	3194	67.38	1.48	12	0.20	206.00	9393.00	16180	20230713	-14.22	11000	20231024	26.18	15730	-11.76	20240424	11450	21.22	20240119	16180	-14.22	20230713	11000	26.18	20231024	0.31	N	077970	2500	575 억	277866	N	N	7	N	N
14	20240429	120658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13950	-210	5	-1.48	491627110	35081	29.05	14170	14170	13900	18400	9920	14160	14013.48	1.21	-3216	14773	14466	14233	13926	13693	14350	13810	575	4240	2500	10470	10	1	23008904	3210	67.72	1.49	12	0.15	206.00	9393.00	16180	20230713	-13.78	11000	20231024	26.82	15730	-11.32	20240424	11450	21.83	20240119	16180	-13.78	20230713	11000	26.82	20231024	0.31	N	077970	2500	575 억	277866	N	N	7	N	N
15	20240429	110637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13970	-190	5	-1.34	430044290	30667	25.40	14170	14170	13900	18400	9920	14160	14022.42	1.21	-3112	14773	14466	14233	13926	13693	14350	13810	575	4240	2500	10470	10	1	23008904	3214	67.82	1.49	12	0.13	206.00	9393.00	16180	20230713	-13.66	11000	20231024	27.00	15730	-11.19	20240424	11450	22.01	20240119	16180	-13.66	20230713	11000	27.00	20231024	0.31	N	077970	2500	575 억	277866	N	N	7	N	N
16	20240429	100658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14020	-140	5	-0.99	334356200	23826	19.73	14170	14170	13900	18400	9920	14160	14032.52	1.21	-3704	14773	14466	14233	13926	13693	14350	13810	575	4240	2500	10470	10	1	23008904	3226	68.06	1.49	12	0.10	206.00	9393.00	16180	20230713	-13.35	11000	20231024	27.45	15730	-10.87	20240424	11450	22.45	20240119	16180	-13.35	20230713	11000	27.45	20231024	0.31	N	077970	2500	575 억	277866	N	N	7	N	N
17	20240429	090658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14050	-110	5	-0.78	113885950	8087	6.70	14170	14170	13900	18400	9920	14160	14081.26	1.21	-2083	14773	14466	14233	13926	13693	14350	13810	575	4240	2500	10470	10	1	23008904	3233	68.20	1.50	12	0.04	206.00	9393.00	16180	20230713	-13.16	11000	20231024	27.73	15730	-10.68	20240424	11450	22.71	20240119	16180	-13.16	20230713	11000	27.73	20231024	0.31	N	077970	2500	575 억	277866	N	N	7	N	N
18	20240426	160655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14160	-120	5	-0.84	1706938750	120047	48.26	14220	14540	14000	18560	10000	14280	14218.95	1.27	5816	15220	14750	14420	13950	13620	14585	13785	575	4280	2500	10560	10	1	23008904	3258	68.74	1.51	12	0.52	206.00	9393.00	16180	20230713	-12.48	11000	20231024	28.73	15730	-9.98	20240424	11450	23.67	20240119	16180	-12.48	20230713	11000	28.73	20231024	0.31	N	077970	2500	575 억	291527	N	N	7	N	N
19	20240426	150656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14050	-230	5	-1.61	1637093270	115078	46.26	14220	14540	14000	18560	10000	14280	14225.93	1.27	5643	15220	14750	14420	13950	13620	14585	13785	575	4280	2500	10560	10	1	23008904	3233	68.20	1.50	12	0.50	206.00	9393.00	16180	20230713	-13.16	11000	20231024	27.73	15730	-10.68	20240424	11450	22.71	20240119	16180	-13.16	20230713	11000	27.73	20231024	0.31	N	077970	2500	575 억	291527	N	N	0	N	N
20	20240426	140653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14150	-130	5	-0.91	1380568880	96830	38.93	14220	14540	14030	18560	10000	14280	14257.65	1.27	3953	15220	14750	14420	13950	13620	14585	13785	575	4280	2500	10560	10	1	23008904	3256	68.69	1.51	12	0.42	206.00	9393.00	16180	20230713	-12.55	11000	20231024	28.64	15730	-10.04	20240424	11450	23.58	20240119	16180	-12.55	20230713	11000	28.64	20231024	0.31	N	077970	2500	575 억	291527	N	N	0	N	N
21	20240426	130654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14200	-80	5	-0.56	1185046580	83089	33.40	14220	14540	14030	18560	10000	14280	14262.37	1.27	3836	15220	14750	14420	13950	13620	14585	13785	575	4280	2500	10560	10	1	23008904	3267	68.93	1.51	12	0.36	206.00	9393.00	16180	20230713	-12.24	11000	20231024	29.09	15730	-9.73	20240424	11450	24.02	20240119	16180	-12.24	20230713	11000	29.09	20231024	0.31	N	077970	2500	575 억	291527	N	N	0	N	N
22	20240426	120654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14300	20	2	0.14	1078360810	75580	30.39	14220	14540	14030	18560	10000	14280	14267.80	1.27	6280	15220	14750	14420	13950	13620	14585	13785	575	4280	2500	10560	10	1	23008904	3290	69.42	1.52	12	0.33	206.00	9393.00	16180	20230713	-11.62	11000	20231024	30.00	15730	-9.09	20240424	11450	24.89	20240119	16180	-11.62	20230713	11000	30.00	20231024	0.31	N	077970	2500	575 억	291527	N	N	0	N	N
23	20240426	110654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14250	-30	5	-0.21	1006199290	70531	28.36	14220	14540	14030	18560	10000	14280	14266.05	1.27	7416	15220	14750	14420	13950	13620	14585	13785	575	4280	2500	10560	10	1	23008904	3279	69.17	1.52	12	0.31	206.00	9393.00	16180	20230713	-11.93	11000	20231024	29.55	15730	-9.41	20240424	11450	24.45	20240119	16180	-11.93	20230713	11000	29.55	20231024	0.31	N	077970	2500	575 억	291527	N	N	0	N	N
24	20240426	100652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14460	180	2	1.26	809614090	56780	22.83	14220	14540	14030	18560	10000	14280	14258.78	1.27	8756	15220	14750	14420	13950	13620	14585	13785	575	4280	2500	10560	10	1	23008904	3327	70.19	1.54	12	0.25	206.00	9393.00	16180	20230713	-10.63	11000	20231024	31.45	15730	-8.07	20240424	11450	26.29	20240119	16180	-10.63	20230713	11000	31.45	20231024	0.31	N	077970	2500	575 억	291527	N	N	0	N	N
25	20240426	090656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14180	-100	5	-0.70	98288550	6946	2.79	14220	14280	14050	18560	10000	14280	14149.82	1.27	2300	15220	14750	14420	13950	13620	14585	13785	575	4280	2500	10560	10	1	23008904	3263	68.83	1.51	12	0.03	206.00	9393.00	16180	20230713	-12.36	11000	20231024	28.91	15730	-9.85	20240424	11450	23.84	20240119	16180	-12.36	20230713	11000	28.91	20231024	0.31	N	077970	2500	575 억	291527	N	N	0	N	N
26	20240425	160649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14280	-580	5	-3.90	3559540030	248111	34.90	14850	14890	14090	19310	10410	14860	14346.52	1.32	1216	16333	15596	14993	14256	13653	15295	13955	575	4450	2500	10990	10	1	23008904	3286	69.32	1.52	12	1.08	206.00	9393.00	16180	20230713	-11.74	11000	20231024	29.82	15730	-9.22	20240424	11450	24.72	20240119	16180	-11.74	20230713	11000	29.82	20231024	0.30	N	077970	2500	575 억	302959	N	N	1	N	N
27	20240425	150654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14200	-660	5	-4.44	3480827420	242602	34.12	14850	14890	14090	19310	10410	14860	14347.81	1.32	3087	16333	15596	14993	14256	13653	15295	13955	575	4450	2500	10990	10	1	23008904	3267	68.93	1.51	12	1.05	206.00	9393.00	16180	20230713	-12.24	11000	20231024	29.09	15730	-9.73	20240424	11450	24.02	20240119	16180	-12.24	20230713	11000	29.09	20231024	0.30	N	077970	2500	575 억	302959	N	N	1	N	N
28	20240425	140651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14160	-700	5	-4.71	2955850410	205618	28.92	14850	14890	14090	19310	10410	14860	14375.36	1.32	-4271	16333	15596	14993	14256	13653	15295	13955	575	4450	2500	10990	10	1	23008904	3258	68.74	1.51	12	0.89	206.00	9393.00	16180	20230713	-12.48	11000	20231024	28.73	15730	-9.98	20240424	11450	23.67	20240119	16180	-12.48	20230713	11000	28.73	20231024	0.30	N	077970	2500	575 억	302959	N	N	1	N	N
29	20240425	130653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14110	-750	5	-5.05	2553192050	177248	24.93	14850	14890	14090	19310	10410	14860	14404.54	1.32	-10901	16333	15596	14993	14256	13653	15295	13955	575	4450	2500	10990	10	1	23008904	3247	68.50	1.50	12	0.77	206.00	9393.00	16180	20230713	-12.79	11000	20231024	28.27	15730	-10.30	20240424	11450	23.23	20240119	16180	-12.79	20230713	11000	28.27	20231024	0.30	N	077970	2500	575 억	302959	N	N	1	N	N
30	20240425	120649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14190	-670	5	-4.51	2159309460	149409	21.01	14850	14890	14180	19310	10410	14860	14452.24	1.32	-11176	16333	15596	14993	14256	13653	15295	13955	575	4450	2500	10990	10	1	23008904	3265	68.88	1.51	12	0.65	206.00	9393.00	16180	20230713	-12.30	11000	20231024	29.00	15730	-9.79	20240424	11450	23.93	20240119	16180	-12.30	20230713	11000	29.00	20231024	0.30	N	077970	2500	575 억	302959	N	N	1	N	N
31	20240425	110651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14200	-660	5	-4.44	1685053130	116201	16.34	14850	14890	14180	19310	10410	14860	14501.08	1.32	-12963	16333	15596	14993	14256	13653	15295	13955	575	4450	2500	10990	10	1	23008904	3267	68.93	1.51	12	0.51	206.00	9393.00	16180	20230713	-12.24	11000	20231024	29.09	15730	-9.73	20240424	11450	24.02	20240119	16180	-12.24	20230713	11000	29.09	20231024	0.30	N	077970	2500	575 억	302959	N	N	1	N	N
32	20240425	100651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14540	-320	5	-2.15	929797790	63538	8.94	14850	14890	14300	19310	10410	14860	14633.60	1.32	-10240	16333	15596	14993	14256	13653	15295	13955	575	4450	2500	10990	10	1	23008904	3345	70.58	1.55	12	0.28	206.00	9393.00	16180	20230713	-10.14	11000	20231024	32.18	15730	-7.57	20240424	11450	26.99	20240119	16180	-10.14	20230713	11000	32.18	20231024	0.30	N	077970	2500	575 억	302959	N	N	1	N	N
33	20240425	090654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14630	-230	5	-1.55	343290510	23641	3.32	14850	14850	14300	19310	10410	14860	14520.45	1.32	-7552	16333	15596	14993	14256	13653	15295	13955	575	4450	2500	10990	10	1	23008904	3366	71.02	1.56	12	0.10	206.00	9393.00	16180	20230713	-9.58	11000	20231024	33.00	15730	-6.99	20240424	11450	27.77	20240119	16180	-9.58	20230713	11000	33.00	20231024	0.30	N	077970	2500	575 억	302959	N	N	1	N	N
34	20240424	160640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14860	470	2	3.27	10791456260	709755	290.56	14900	15730	14390	18700	10080	14390	15204.67	1.91	37590	15143	14766	14123	13746	13103	14955	13935	575	4310	2500	10640	10	1	23008904	3419	72.14	1.58	12	3.08	206.00	9393.00	16180	20230713	-8.16	11000	20231024	35.09	15730	-5.53	20240424	11450	29.78	20240119	16180	-8.16	20230713	11000	35.09	20231024	0.29	N	077970	2500	575 억	440313	N	N	1	N	N
35	20240424	150648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14800	410	2	2.85	10664636120	701195	287.06	14900	15730	14390	18700	10080	14390	15209.23	1.91	35088	15143	14766	14123	13746	13103	14955	13935	575	4310	2500	10640	10	1	23008904	3405	71.84	1.58	12	3.05	206.00	9393.00	16180	20230713	-8.53	11000	20231024	34.55	15730	-5.91	20240424	11450	29.26	20240119	16180	-8.53	20230713	11000	34.55	20231024	0.29	N	077970	2500	575 억	440313	N	N	0	N	N
36	20240424	140648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15090	700	2	4.86	10085820660	662546	271.23	14900	15730	14390	18700	10080	14390	15222.82	1.91	37316	15143	14766	14123	13746	13103	14955	13935	575	4310	2500	10640	10	1	23008904	3472	73.25	1.61	12	2.88	206.00	9393.00	16180	20230713	-6.74	11000	20231024	37.18	15730	-4.07	20240424	11450	31.79	20240119	16180	-6.74	20230713	11000	37.18	20231024	0.29	N	077970	2500	575 억	440313	N	N	0	N	N
37	20240424	130653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15170	780	2	5.42	9831234350	645705	264.34	14900	15730	14390	18700	10080	14390	15225.58	1.91	39334	15143	14766	14123	13746	13103	14955	13935	575	4310	2500	10640	10	1	23008904	3490	73.64	1.62	12	2.81	206.00	9393.00	16180	20230713	-6.24	11000	20231024	37.91	15730	-3.56	20240424	11450	32.49	20240119	16180	-6.24	20230713	11000	37.91	20231024	0.29	N	077970	2500	575 억	440313	N	N	0	N	N
38	20240424	120649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15030	640	2	4.45	9230556620	606021	248.09	14900	15730	14390	18700	10080	14390	15231.41	1.91	37919	15143	14766	14123	13746	13103	14955	13935	575	4310	2500	10640	10	1	23008904	3458	72.96	1.60	12	2.63	206.00	9393.00	16180	20230713	-7.11	11000	20231024	36.64	15730	-4.45	20240424	11450	31.27	20240119	16180	-7.11	20230713	11000	36.64	20231024	0.29	N	077970	2500	575 억	440313	N	N	0	N	N
39	20240424	110648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15300	910	2	6.32	8449037040	554179	226.87	14900	15730	14390	18700	10080	14390	15246.04	1.91	46233	15143	14766	14123	13746	13103	14955	13935	575	4310	2500	10640	10	1	23008904	3520	74.27	1.63	12	2.41	206.00	9393.00	16180	20230713	-5.44	11000	20231024	39.09	15730	-2.73	20240424	11450	33.62	20240119	16180	-5.44	20230713	11000	39.09	20231024	0.29	N	077970	2500	575 억	440313	N	N	0	N	N
40	20240424	100646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15370	980	2	6.81	6550359530	431785	176.76	14900	15730	14390	18700	10080	14390	15170.42	1.91	19019	15143	14766	14123	13746	13103	14955	13935	575	4310	2500	10640	10	1	23008904	3536	74.61	1.64	12	1.88	206.00	9393.00	16180	20230713	-5.01	11000	20231024	39.73	15730	-2.29	20240424	11450	34.24	20240119	16180	-5.01	20230713	11000	39.73	20231024	0.29	N	077970	2500	575 억	440313	N	N	0	N	N
41	20240424	090649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14610	220	2	1.53	1029329560	69172	28.32	14900	15000	14610	18700	10080	14390	14880.73	1.91	-18998	15143	14766	14123	13746	13103	14955	13935	575	4310	2500	10640	10	1	23008904	3362	70.92	1.56	12	0.30	206.00	9393.00	16180	20230713	-9.70	11000	20231024	32.82	15000	-2.60	20240424	11450	27.60	20240119	16180	-9.70	20230713	11000	32.82	20231024	0.29	N	077970	2500	575 억	440313	N	N	0	N	N
42	20240423	160625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14390	940	2	6.99	3285700110	231100	317.75	13750	14500	13480	17480	9420	13450	14218.08	2.06	13859	14436	13942	13646	13152	12856	13795	13005	575	4030	2500	9950	10	1	23008904	3311	69.85	1.53	12	1.00	206.00	9393.00	16180	20230713	-11.06	11000	20231024	30.82	14500	-0.76	20240423	11450	25.68	20240119	16180	-11.06	20230713	11000	30.82	20231024	0.28	N	077970	2500	575 억	474560	N	N	0	N	N
43	20240423	150646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14270	820	2	6.10	3133599250	220419	303.06	13750	14500	13480	17480	9420	13450	14217.60	2.06	12653	14436	13942	13646	13152	12856	13795	13005	575	4030	2500	9950	10	1	23008904	3283	69.27	1.52	12	0.96	206.00	9393.00	16180	20230713	-11.80	11000	20231024	29.73	14500	-1.59	20240423	11450	24.63	20240119	16180	-11.80	20230713	11000	29.73	20231024	0.28	N	077970	2500	575 억	474560	N	N	0	N	N
44	20240423	140645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14360	910	2	6.77	2814872640	198114	272.39	13750	14500	13480	17480	9420	13450	14209.50	2.06	14779	14436	13942	13646	13152	12856	13795	13005	575	4030	2500	9950	10	1	23008904	3304	69.71	1.53	12	0.86	206.00	9393.00	16180	20230713	-11.25	11000	20231024	30.55	14500	-0.97	20240423	11450	25.41	20240119	16180	-11.25	20230713	11000	30.55	20231024	0.28	N	077970	2500	575 억	474560	N	N	0	N	N
45	20240423	130644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14450	1000	2	7.43	2436707180	171810	236.23	13750	14500	13480	17480	9420	13450	14183.85	2.06	14490	14436	13942	13646	13152	12856	13795	13005	575	4030	2500	9950	10	1	23008904	3325	70.15	1.54	12	0.75	206.00	9393.00	16180	20230713	-10.69	11000	20231024	31.36	14500	-0.34	20240423	11450	26.20	20240119	16180	-10.69	20230713	11000	31.36	20231024	0.28	N	077970	2500	575 억	474560	N	N	0	N	N
46	20240423	120644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14370	920	2	6.84	1825659810	129500	178.05	13750	14400	13480	17480	9420	13450	14099.26	2.06	15060	14436	13942	13646	13152	12856	13795	13005	575	4030	2500	9950	10	1	23008904	3306	69.76	1.53	12	0.56	206.00	9393.00	16180	20230713	-11.19	11000	20231024	30.64	14400	-0.21	20240423	11450	25.50	20240119	16180	-11.19	20230713	11000	30.64	20231024	0.28	N	077970	2500	575 억	474560	N	N	0	N	N
47	20240423	110645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14090	640	2	4.76	1059076970	75810	104.23	13750	14100	13480	17480	9420	13450	13972.22	2.06	11449	14436	13942	13646	13152	12856	13795	13005	575	4030	2500	9950	10	1	23008904	3242	68.40	1.50	12	0.33	206.00	9393.00	16180	20230713	-12.92	11000	20231024	28.09	14140	-0.35	20240422	11450	23.06	20240119	16180	-12.92	20230713	11000	28.09	20231024	0.28	N	077970	2500	575 억	474560	N	N	0	N	N
48	20240423	100645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14000	550	2	4.09	703551220	50507	69.44	13750	14100	13480	17480	9420	13450	13932.64	2.06	10073	14436	13942	13646	13152	12856	13795	13005	575	4030	2500	9950	10	1	23008904	3221	67.96	1.49	12	0.22	206.00	9393.00	16180	20230713	-13.47	11000	20231024	27.27	14140	-0.99	20240422	11450	22.27	20240119	16180	-13.47	20230713	11000	27.27	20231024	0.28	N	077970	2500	575 억	474560	N	N	0	N	N
49	20240423	090645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13700	250	2	1.86	191377820	13831	19.02	13750	14100	13480	17480	9420	13450	13845.45	2.06	514	14436	13942	13646	13152	12856	13795	13005	575	4030	2500	9950	10	1	23008904	3152	66.50	1.46	12	0.06	206.00	9393.00	16180	20230713	-15.33	11000	20231024	24.55	14140	-3.11	20240422	11450	19.65	20240119	16180	-15.33	20230713	11000	24.55	20231024	0.28	N	077970	2500	575 억	474560	N	N	0	N	N
50	20240422	160643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13450	-520	5	-3.72	994960970	72706	65.40	13930	14140	13350	18160	9780	13970	13683.75	2.14	-5037	14610	14290	13670	13350	12730	14450	13510	575	4190	2500	10330	10	1	23008904	3095	65.29	1.43	12	0.32	206.00	9393.00	16180	20230713	-16.87	11000	20231024	22.27	14140	-4.88	20240422	11450	17.47	20240119	16180	-16.87	20230713	11000	22.27	20231024	0.29	N	077970	2500	575 억	493444	N	N	0	N	N
51	20240422	150642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13480	-490	5	-3.51	956964170	69887	62.86	13930	14140	13350	18160	9780	13970	13691.55	2.14	-4523	14610	14290	13670	13350	12730	14450	13510	575	4190	2500	10330	10	1	23008904	3102	65.44	1.44	12	0.30	206.00	9393.00	16180	20230713	-16.69	11000	20231024	22.55	14140	-4.67	20240422	11450	17.73	20240119	16180	-16.69	20230713	11000	22.55	20231024	0.29	N	077970	2500	575 억	493444	N	N	0	N	N
52	20240422	140642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13640	-330	5	-2.36	833745220	60782	54.67	13930	14140	13350	18160	9780	13970	13715.43	2.14	-2776	14610	14290	13670	13350	12730	14450	13510	575	4190	2500	10330	10	1	23008904	3138	66.21	1.45	12	0.26	206.00	9393.00	16180	20230713	-15.70	11000	20231024	24.00	14140	-3.54	20240422	11450	19.13	20240119	16180	-15.70	20230713	11000	24.00	20231024	0.29	N	077970	2500	575 억	493444	N	N	0	N	N
53	20240422	130640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13560	-410	5	-2.93	776970740	56640	50.94	13930	14140	13350	18160	9780	13970	13716.05	2.14	-3274	14610	14290	13670	13350	12730	14450	13510	575	4190	2500	10330	10	1	23008904	3120	65.83	1.44	12	0.25	206.00	9393.00	16180	20230713	-16.19	11000	20231024	23.27	14140	-4.10	20240422	11450	18.43	20240119	16180	-16.19	20230713	11000	23.27	20231024	0.29	N	077970	2500	575 억	493444	N	N	0	N	N
54	20240422	120640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13510	-460	5	-3.29	672160340	48873	43.96	13930	14140	13350	18160	9780	13970	13751.55	2.14	-1533	14610	14290	13670	13350	12730	14450	13510	575	4190	2500	10330	10	1	23008904	3109	65.58	1.44	12	0.21	206.00	9393.00	16180	20230713	-16.50	11000	20231024	22.82	14140	-4.46	20240422	11450	17.99	20240119	16180	-16.50	20230713	11000	22.82	20231024	0.29	N	077970	2500	575 억	493444	N	N	0	N	N
55	20240422	110640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13590	-380	5	-2.72	519392540	37545	33.77	13930	14140	13590	18160	9780	13970	13832.52	2.14	-2653	14610	14290	13670	13350	12730	14450	13510	575	4190	2500	10330	10	1	23008904	3127	65.97	1.45	12	0.16	206.00	9393.00	16180	20230713	-16.01	11000	20231024	23.55	14140	-3.89	20240422	11450	18.69	20240119	16180	-16.01	20230713	11000	23.55	20231024	0.29	N	077970	2500	575 억	493444	N	N	0	N	N
56	20240422	100641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13870	-100	5	-0.72	285602020	20540	18.47	13930	14140	13700	18160	9780	13970	13903.48	2.14	-1185	14610	14290	13670	13350	12730	14450	13510	575	4190	2500	10330	10	1	23008904	3191	67.33	1.48	12	0.09	206.00	9393.00	16180	20230713	-14.28	11000	20231024	26.09	14140	-1.91	20240422	11450	21.14	20240119	16180	-14.28	20230713	11000	26.09	20231024	0.29	N	077970	2500	575 억	493444	N	N	0	N	N
57	20240422	090641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13920	-50	5	-0.36	58273200	4212	3.79	13930	13930	13700	18160	9780	13970	13822.08	2.14	-206	14610	14290	13670	13350	12730	14450	13510	575	4190	2500	10330	10	1	23008904	3203	67.57	1.48	12	0.02	206.00	9393.00	16180	20230713	-13.97	11000	20231024	26.55	14000	-0.57	20240418	11450	21.57	20240119	16180	-13.97	20230713	11000	26.55	20231024	0.29	N	077970	2500	575 억	493444	N	N	0	N	N
58	20240419	160612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13970	210	2	1.53	1515258690	110789	63.35	13760	13990	13050	17880	9640	13760	13676.01	2.20	19312	14680	14220	13540	13080	12400	14450	13310	575	4120	2500	10180	10	1	23008904	3214	67.82	1.49	12	0.48	206.00	9393.00	16180	20230713	-13.66	11000	20231024	27.00	14000	-0.21	20240418	11450	22.01	20240119	16180	-13.66	20230713	11000	27.00	20231024	0.29	N	077970	2500	575 억	506608	N	N	0	N	N
59	20240419	150618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13800	40	2	0.29	1439908410	105360	60.25	13760	13990	13050	17880	9640	13760	13666.56	2.20	19174	14680	14220	13540	13080	12400	14450	13310	575	4120	2500	10180	10	1	23008904	3175	66.99	1.47	12	0.46	206.00	9393.00	16180	20230713	-14.71	11000	20231024	25.45	14000	-1.43	20240418	11450	20.52	20240119	16180	-14.71	20230713	11000	25.45	20231024	0.29	N	077970	2500	575 억	506608	N	N	0	N	N
60	20240419	140612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13990	230	2	1.67	1406398210	102936	58.86	13760	13990	13050	17880	9640	13760	13662.84	2.20	18115	14680	14220	13540	13080	12400	14450	13310	575	4120	2500	10180	10	1	23008904	3219	67.91	1.49	12	0.45	206.00	9393.00	16180	20230713	-13.54	11000	20231024	27.18	14000	-0.07	20240418	11450	22.18	20240119	16180	-13.54	20230713	11000	27.18	20231024	0.29	N	077970	2500	575 억	506608	N	N	0	N	N
61	20240419	130613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13790	30	2	0.22	1230838630	90301	51.64	13760	13900	13050	17880	9640	13760	13630.40	2.20	16130	14680	14220	13540	13080	12400	14450	13310	575	4120	2500	10180	10	1	23008904	3173	66.94	1.47	12	0.39	206.00	9393.00	16180	20230713	-14.77	11000	20231024	25.36	14000	-1.50	20240418	11450	20.44	20240119	16180	-14.77	20230713	11000	25.36	20231024	0.29	N	077970	2500	575 억	506608	N	N	0	N	N
62	20240419	120611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13660	-100	5	-0.73	1095236200	80412	45.98	13760	13900	13050	17880	9640	13760	13620.31	2.20	15218	14680	14220	13540	13080	12400	14450	13310	575	4120	2500	10180	10	1	23008904	3143	66.31	1.45	12	0.35	206.00	9393.00	16180	20230713	-15.57	11000	20231024	24.18	14000	-2.43	20240418	11450	19.30	20240119	16180	-15.57	20230713	11000	24.18	20231024	0.29	N	077970	2500	575 억	506608	N	N	0	N	N
63	20240419	110617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13580	-180	5	-1.31	939995920	68972	39.44	13760	13900	13050	17880	9640	13760	13628.66	2.20	12506	14680	14220	13540	13080	12400	14450	13310	575	4120	2500	10180	10	1	23008904	3125	65.92	1.45	12	0.30	206.00	9393.00	16180	20230713	-16.07	11000	20231024	23.45	14000	-3.00	20240418	11450	18.60	20240119	16180	-16.07	20230713	11000	23.45	20231024	0.29	N	077970	2500	575 억	506608	N	N	0	N	N
64	20240419	100616	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13830	70	2	0.51	455621440	33115	18.94	13760	13900	13600	17880	9640	13760	13758.76	2.20	6118	14680	14220	13540	13080	12400	14450	13310	575	4120	2500	10180	10	1	23008904	3182	67.14	1.47	12	0.14	206.00	9393.00	16180	20230713	-14.52	11000	20231024	25.73	14000	-1.21	20240418	11450	20.79	20240119	16180	-14.52	20230713	11000	25.73	20231024	0.29	N	077970	2500	575 억	506608	N	N	0	N	N
65	20240419	090611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13770	10	2	0.07	101752600	7390	4.23	13760	13850	13620	17880	9640	13760	13768.96	2.20	779	14680	14220	13540	13080	12400	14450	13310	575	4120	2500	10180	10	1	23008904	3168	66.84	1.47	12	0.03	206.00	9393.00	16180	20230713	-14.89	11000	20231024	25.18	14000	-1.64	20240418	11450	20.26	20240119	16180	-14.89	20230713	11000	25.18	20231024	0.29	N	077970	2500	575 억	506608	N	N	0	N	N
66	20240418	160611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13760	700	2	5.36	2367866170	174151	471.00	13000	14000	12860	16970	9150	13060	13596.52	2.19	53874	13500	13280	13070	12850	12640	13390	12960	575	3910	2500	9660	10	1	23008904	3166	66.80	1.46	12	0.76	206.00	9393.00	16180	20230713	-14.96	11000	20231024	25.09	14000	-1.71	20240418	11450	20.17	20240119	16180	-14.96	20230713	11000	25.09	20231024	0.28	N	077970	2500	575 억	504487	N	N	0	N	N
67	20240418	150609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13830	770	2	5.90	2140801720	157598	426.23	13000	14000	12860	16970	9150	13060	13583.94	2.19	51447	13500	13280	13070	12850	12640	13390	12960	575	3910	2500	9660	10	1	23008904	3182	67.14	1.47	12	0.68	206.00	9393.00	16180	20230713	-14.52	11000	20231024	25.73	14000	-1.21	20240418	11450	20.79	20240119	16180	-14.52	20230713	11000	25.73	20231024	0.28	N	077970	2500	575 억	504487	N	N	0	N	N
68	20240418	140615	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13800	740	2	5.67	1582566340	117273	317.17	13000	13800	12860	16970	9150	13060	13494.72	2.19	40356	13500	13280	13070	12850	12640	13390	12960	575	3910	2500	9660	10	1	23008904	3175	66.99	1.47	12	0.51	206.00	9393.00	16180	20230713	-14.71	11000	20231024	25.45	13900	-0.72	20240321	11450	20.52	20240119	16180	-14.71	20230713	11000	25.45	20231024	0.28	N	077970	2500	575 억	504487	N	N	0	N	N
69	20240418	130610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13620	560	2	4.29	1010203920	75404	203.93	13000	13640	12860	16970	9150	13060	13397.22	2.19	18325	13500	13280	13070	12850	12640	13390	12960	575	3910	2500	9660	10	1	23008904	3134	66.12	1.45	12	0.33	206.00	9393.00	16180	20230713	-15.82	11000	20231024	23.82	13900	-2.01	20240321	11450	18.95	20240119	16180	-15.82	20230713	11000	23.82	20231024	0.28	N	077970	2500	575 억	504487	N	N	0	N	N
70	20240418	120609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13500	440	2	3.37	609426970	45786	123.83	13000	13550	12860	16970	9150	13060	13310.33	2.19	6278	13500	13280	13070	12850	12640	13390	12960	575	3910	2500	9660	10	1	23008904	3106	65.53	1.44	12	0.20	206.00	9393.00	16180	20230713	-16.56	11000	20231024	22.73	13900	-2.88	20240321	11450	17.90	20240119	16180	-16.56	20230713	11000	22.73	20231024	0.28	N	077970	2500	575 억	504487	N	N	0	N	N
71	20240418	110610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13300	240	2	1.84	327920430	24833	67.16	13000	13350	12860	16970	9150	13060	13205.03	2.19	1994	13500	13280	13070	12850	12640	13390	12960	575	3910	2500	9660	10	1	23008904	3060	64.56	1.42	12	0.11	206.00	9393.00	16180	20230713	-17.80	11000	20231024	20.91	13900	-4.32	20240321	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.28	N	077970	2500	575 억	504487	N	N	0	N	N
72	20240418	100611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13140	80	2	0.61	212404760	16106	43.56	13000	13300	12860	16970	9150	13060	13187.93	2.19	-1868	13500	13280	13070	12850	12640	13390	12960	575	3910	2500	9660	10	1	23008904	3023	63.79	1.40	12	0.07	206.00	9393.00	16180	20230713	-18.79	11000	20231024	19.45	13900	-5.47	20240321	11450	14.76	20240119	16180	-18.79	20230713	11000	19.45	20231024	0.28	N	077970	2500	575 억	504487	N	N	0	N	N
73	20240418	090610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12950	-110	5	-0.84	31594410	2431	6.57	13000	13030	12860	16970	9150	13060	12996.47	2.19	-899	13500	13280	13070	12850	12640	13390	12960	575	3910	2500	9660	10	1	23008904	2980	62.86	1.38	12	0.01	206.00	9393.00	16180	20230713	-19.96	11000	20231024	17.73	13900	-6.83	20240321	11450	13.10	20240119	16180	-19.96	20230713	11000	17.73	20231024	0.28	N	077970	2500	575 억	504487	N	N	0	N	N
74	20240417	160605	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13060	30	2	0.23	481595330	36894	82.62	13000	13290	12860	16930	9130	13030	13053.49	2.22	3828	13583	13306	12903	12626	12223	13105	12425	575	3900	2500	9640	10	1	23008904	3005	63.40	1.39	12	0.16	206.00	9393.00	16180	20230713	-19.28	11000	20231024	18.73	13900	-6.04	20240321	11450	14.06	20240119	16180	-19.28	20230713	11000	18.73	20231024	0.29	N	077970	2500	575 억	510969	N	N	1	N	N
75	20240417	150616	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13040	10	2	0.08	471496020	36120	80.88	13000	13290	12860	16930	9130	13030	13053.60	2.22	3816	13583	13306	12903	12626	12223	13105	12425	575	3900	2500	9640	10	1	23008904	3000	63.30	1.39	12	0.16	206.00	9393.00	16180	20230713	-19.41	11000	20231024	18.55	13900	-6.19	20240321	11450	13.89	20240119	16180	-19.41	20230713	11000	18.55	20231024	0.29	N	077970	2500	575 억	510969	N	N	1	N	N
76	20240417	140609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13110	80	2	0.61	374455600	28682	64.23	13000	13290	12860	16930	9130	13030	13055.42	2.22	3285	13583	13306	12903	12626	12223	13105	12425	575	3900	2500	9640	10	1	23008904	3016	63.64	1.40	12	0.12	206.00	9393.00	16180	20230713	-18.97	11000	20231024	19.18	13900	-5.68	20240321	11450	14.50	20240119	16180	-18.97	20230713	11000	19.18	20231024	0.29	N	077970	2500	575 억	510969	N	N	1	N	N
77	20240417	130612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13080	50	2	0.38	332793370	25491	57.08	13000	13290	12860	16930	9130	13030	13055.33	2.22	3385	13583	13306	12903	12626	12223	13105	12425	575	3900	2500	9640	10	1	23008904	3010	63.50	1.39	12	0.11	206.00	9393.00	16180	20230713	-19.16	11000	20231024	18.91	13900	-5.90	20240321	11450	14.24	20240119	16180	-19.16	20230713	11000	18.91	20231024	0.29	N	077970	2500	575 억	510969	N	N	1	N	N
78	20240417	120613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13050	20	2	0.15	300749240	23044	51.60	13000	13290	12860	16930	9130	13030	13051.09	2.22	3217	13583	13306	12903	12626	12223	13105	12425	575	3900	2500	9640	10	1	23008904	3003	63.35	1.39	12	0.10	206.00	9393.00	16180	20230713	-19.34	11000	20231024	18.64	13900	-6.12	20240321	11450	13.97	20240119	16180	-19.34	20230713	11000	18.64	20231024	0.29	N	077970	2500	575 억	510969	N	N	1	N	N
79	20240417	110614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12940	-90	5	-0.69	153466110	11848	26.53	13000	13140	12860	16930	9130	13030	12952.91	2.22	-1560	13583	13306	12903	12626	12223	13105	12425	575	3900	2500	9640	10	1	23008904	2977	62.82	1.38	12	0.05	206.00	9393.00	16180	20230713	-20.02	11000	20231024	17.64	13900	-6.91	20240321	11450	13.01	20240119	16180	-20.02	20230713	11000	17.64	20231024	0.29	N	077970	2500	575 억	510969	N	N	1	N	N
80	20240417	100610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13030	0	3	0.00	66583770	5162	11.56	13000	13140	12860	16930	9130	13030	12898.83	2.22	-283	13583	13306	12903	12626	12223	13105	12425	575	3900	2500	9640	10	1	23008904	2998	63.25	1.39	12	0.02	206.00	9393.00	16180	20230713	-19.47	11000	20231024	18.45	13900	-6.26	20240321	11450	13.80	20240119	16180	-19.47	20230713	11000	18.45	20231024	0.29	N	077970	2500	575 억	510969	N	N	1	N	N
81	20240417	090607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12990	-40	5	-0.31	5113940	393	0.88	13000	13140	12990	16930	9130	13030	13012.57	2.22	-325	13583	13306	12903	12626	12223	13105	12425	575	3900	2500	9640	10	1	23008904	2989	63.06	1.38	12	0.00	206.00	9393.00	16180	20230713	-19.72	11000	20231024	18.09	13900	-6.55	20240321	11450	13.45	20240119	16180	-19.72	20230713	11000	18.09	20231024	0.29	N	077970	2500	575 억	510969	N	N	1	N	N
82	20240416	160611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13030	100	2	0.77	577074460	44643	120.03	13140	13180	12500	16800	9060	12930	12925.68	2.29	-7619	13616	13272	12796	12452	11976	13445	12625	575	3870	2500	9560	10	1	23008904	2998	63.25	1.39	12	0.19	206.00	9393.00	16180	20230713	-19.47	11000	20231024	18.45	13900	-6.26	20240321	11450	13.80	20240119	16180	-19.47	20230713	11000	18.45	20231024	0.30	N	077970	2500	575 억	527931	N	N	1	N	N
83	20240416	150609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12930	0	3	0.00	544391330	42132	113.28	13140	13180	12500	16800	9060	12930	12921.09	2.29	-7239	13616	13272	12796	12452	11976	13445	12625	575	3870	2500	9560	10	1	23008904	2975	62.77	1.38	12	0.18	206.00	9393.00	16180	20230713	-20.09	11000	20231024	17.55	13900	-6.98	20240321	11450	12.93	20240119	16180	-20.09	20230713	11000	17.55	20231024	0.30	N	077970	2500	575 억	527931	N	N	0	N	N
84	20240416	140608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12890	-40	5	-0.31	390932420	30359	81.63	13140	13180	12500	16800	9060	12930	12876.99	2.29	-3672	13616	13272	12796	12452	11976	13445	12625	575	3870	2500	9560	10	1	23008904	2966	62.57	1.37	12	0.13	206.00	9393.00	16180	20230713	-20.33	11000	20231024	17.18	13900	-7.27	20240321	11450	12.58	20240119	16180	-20.33	20230713	11000	17.18	20231024	0.30	N	077970	2500	575 억	527931	N	N	0	N	N
85	20240416	130609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12600	-330	5	-2.55	348186060	27006	72.61	13140	13180	12500	16800	9060	12930	12892.91	2.29	-3156	13616	13272	12796	12452	11976	13445	12625	575	3870	2500	9560	10	1	23008904	2899	61.17	1.34	12	0.12	206.00	9393.00	16180	20230713	-22.13	11000	20231024	14.55	13900	-9.35	20240321	11450	10.04	20240119	16180	-22.13	20230713	11000	14.55	20231024	0.30	N	077970	2500	575 억	527931	N	N	0	N	N
86	20240416	120612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12620	-310	5	-2.40	329260260	25505	68.57	13140	13180	12500	16800	9060	12930	12909.64	2.29	-3149	13616	13272	12796	12452	11976	13445	12625	575	3870	2500	9560	10	1	23008904	2904	61.26	1.34	12	0.11	206.00	9393.00	16180	20230713	-22.00	11000	20231024	14.73	13900	-9.21	20240321	11450	10.22	20240119	16180	-22.00	20230713	11000	14.73	20231024	0.30	N	077970	2500	575 억	527931	N	N	0	N	N
87	20240416	110608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12650	-280	5	-2.17	281407280	21709	58.37	13140	13180	12650	16800	9060	12930	12962.70	2.29	-4239	13616	13272	12796	12452	11976	13445	12625	575	3870	2500	9560	10	1	23008904	2911	61.41	1.35	12	0.09	206.00	9393.00	16180	20230713	-21.82	11000	20231024	15.00	13900	-8.99	20240321	11450	10.48	20240119	16180	-21.82	20230713	11000	15.00	20231024	0.30	N	077970	2500	575 억	527931	N	N	0	N	N
88	20240416	100602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12910	-20	5	-0.15	203877890	15654	42.09	13140	13180	12800	16800	9060	12930	13024.01	2.29	-2021	13616	13272	12796	12452	11976	13445	12625	575	3870	2500	9560	10	1	23008904	2970	62.67	1.37	12	0.07	206.00	9393.00	16180	20230713	-20.21	11000	20231024	17.36	13900	-7.12	20240321	11450	12.75	20240119	16180	-20.21	20230713	11000	17.36	20231024	0.30	N	077970	2500	575 억	527931	N	N	0	N	N
89	20240416	090602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13040	110	2	0.85	55488160	4268	11.48	13140	13140	12800	16800	9060	12930	13000.97	2.29	-1018	13616	13272	12796	12452	11976	13445	12625	575	3870	2500	9560	10	1	23008904	3000	63.30	1.39	12	0.02	206.00	9393.00	16180	20230713	-19.41	11000	20231024	18.55	13900	-6.19	20240321	11450	13.89	20240119	16180	-19.41	20230713	11000	18.55	20231024	0.30	N	077970	2500	575 억	527931	N	N	0	N	N
90	20240415	160600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12930	320	2	2.54	471485200	36803	372.61	12320	13140	12320	16390	8830	12610	12811.09	2.29	8218	13050	12830	12580	12360	12110	12940	12470	575	3780	2500	9330	10	1	23008904	2975	62.77	1.38	12	0.16	206.00	9393.00	16180	20230713	-20.09	11000	20231024	17.55	13900	-6.98	20240321	11450	12.93	20240119	16180	-20.09	20230713	11000	17.55	20231024	0.31	N	077970	2500	575 억	526243	N	N	1	N	N
91	20240415	150605	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12930	320	2	2.54	416360090	32545	329.50	12320	13140	12320	16390	8830	12610	12793.46	2.29	7870	13050	12830	12580	12360	12110	12940	12470	575	3780	2500	9330	10	1	23008904	2975	62.77	1.38	12	0.14	206.00	9393.00	16180	20230713	-20.09	11000	20231024	17.55	13900	-6.98	20240321	11450	12.93	20240119	16180	-20.09	20230713	11000	17.55	20231024	0.31	N	077970	2500	575 억	526243	N	N	1	N	N
92	20240415	140600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13030	420	2	3.33	329970160	25946	262.69	12320	13030	12320	16390	8830	12610	12717.64	2.29	9668	13050	12830	12580	12360	12110	12940	12470	575	3780	2500	9330	10	1	23008904	2998	63.25	1.39	12	0.11	206.00	9393.00	16180	20230713	-19.47	11000	20231024	18.45	13900	-6.26	20240321	11450	13.80	20240119	16180	-19.47	20230713	11000	18.45	20231024	0.31	N	077970	2500	575 억	526243	N	N	1	N	N
93	20240415	130554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12890	280	2	2.22	219799490	17435	176.52	12320	12940	12320	16390	8830	12610	12606.79	2.29	7248	13050	12830	12580	12360	12110	12940	12470	575	3780	2500	9330	10	1	23008904	2966	62.57	1.37	12	0.08	206.00	9393.00	16180	20230713	-20.33	11000	20231024	17.18	13900	-7.27	20240321	11450	12.58	20240119	16180	-20.33	20230713	11000	17.18	20231024	0.31	N	077970	2500	575 억	526243	N	N	1	N	N
94	20240415	120602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12790	180	2	1.43	152238110	12177	123.29	12320	12800	12320	16390	8830	12610	12501.95	2.29	5634	13050	12830	12580	12360	12110	12940	12470	575	3780	2500	9330	10	1	23008904	2943	62.09	1.36	12	0.05	206.00	9393.00	16180	20230713	-20.95	11000	20231024	16.27	13900	-7.99	20240321	11450	11.70	20240119	16180	-20.95	20230713	11000	16.27	20231024	0.31	N	077970	2500	575 억	526243	N	N	1	N	N
95	20240415	110603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12690	80	2	0.63	138762950	11121	112.59	12320	12700	12320	16390	8830	12610	12477.36	2.29	5013	13050	12830	12580	12360	12110	12940	12470	575	3780	2500	9330	10	1	23008904	2920	61.60	1.35	12	0.05	206.00	9393.00	16180	20230713	-21.57	11000	20231024	15.36	13900	-8.71	20240321	11450	10.83	20240119	16180	-21.57	20230713	11000	15.36	20231024	0.31	N	077970	2500	575 억	526243	N	N	1	N	N
96	20240415	100559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12600	-10	5	-0.08	126423610	10146	102.72	12320	12610	12320	16390	8830	12610	12460.19	2.29	5326	13050	12830	12580	12360	12110	12940	12470	575	3780	2500	9330	10	1	23008904	2899	61.17	1.34	12	0.04	206.00	9393.00	16180	20230713	-22.13	11000	20231024	14.55	13900	-9.35	20240321	11450	10.04	20240119	16180	-22.13	20230713	11000	14.55	20231024	0.31	N	077970	2500	575 억	526243	N	N	1	N	N
97	20240415	090604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12370	-240	5	-1.90	63474460	5130	51.94	12320	12610	12320	16390	8830	12610	12372.40	2.29	3538	13050	12830	12580	12360	12110	12940	12470	575	3780	2500	9330	10	1	23008904	2846	60.05	1.32	12	0.02	206.00	9393.00	16180	20230713	-23.55	11000	20231024	12.45	13900	-11.01	20240321	11450	8.03	20240119	16180	-23.55	20230713	11000	12.45	20231024	0.31	N	077970	2500	575 억	526243	N	N	1	N	N
98	20240412	160559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12610	190	2	1.53	123026230	9827	47.03	12330	12800	12330	16140	8700	12420	12519.20	2.30	-1287	13226	12822	12566	12162	11906	12695	12035	575	3720	2500	9190	10	1	23008904	2901	61.21	1.34	12	0.04	206.00	9393.00	16180	20230713	-22.06	11000	20231024	14.64	13900	-9.28	20240321	11450	10.13	20240119	16180	-22.06	20230713	11000	14.64	20231024	0.32	N	077970	2500	575 억	529340	N	N	1	N	N
99	20240412	150600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12520	100	2	0.81	106521770	8514	40.75	12330	12800	12330	16140	8700	12420	12511.37	2.30	-1117	13226	12822	12566	12162	11906	12695	12035	575	3720	2500	9190	10	1	23008904	2881	60.78	1.33	12	0.04	206.00	9393.00	16180	20230713	-22.62	11000	20231024	13.82	13900	-9.93	20240321	11450	9.34	20240119	16180	-22.62	20230713	11000	13.82	20231024	0.32	N	077970	2500	575 억	529340	N	N	2	N	N
100	20240412	140558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12550	130	2	1.05	85032150	6803	32.56	12330	12800	12330	16140	8700	12420	12499.21	2.30	-1066	13226	12822	12566	12162	11906	12695	12035	575	3720	2500	9190	10	1	23008904	2888	60.92	1.34	12	0.03	206.00	9393.00	16180	20230713	-22.44	11000	20231024	14.09	13900	-9.71	20240321	11450	9.61	20240119	16180	-22.44	20230713	11000	14.09	20231024	0.32	N	077970	2500	575 억	529340	N	N	2	N	N
101	20240412	130555	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12590	170	2	1.37	56327020	4516	21.61	12330	12800	12330	16140	8700	12420	12472.77	2.30	-200	13226	12822	12566	12162	11906	12695	12035	575	3720	2500	9190	10	1	23008904	2897	61.12	1.34	12	0.02	206.00	9393.00	16180	20230713	-22.19	11000	20231024	14.45	13900	-9.42	20240321	11450	9.96	20240119	16180	-22.19	20230713	11000	14.45	20231024	0.32	N	077970	2500	575 억	529340	N	N	2	N	N
102	20240412	120559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12550	130	2	1.05	51630680	4142	19.82	12330	12800	12330	16140	8700	12420	12465.16	2.30	41	13226	12822	12566	12162	11906	12695	12035	575	3720	2500	9190	10	1	23008904	2888	60.92	1.34	12	0.02	206.00	9393.00	16180	20230713	-22.44	11000	20231024	14.09	13900	-9.71	20240321	11450	9.61	20240119	16180	-22.44	20230713	11000	14.09	20231024	0.32	N	077970	2500	575 억	529340	N	N	2	N	N
103	20240412	110555	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12430	10	2	0.08	38150600	3070	14.69	12330	12480	12330	16140	8700	12420	12426.91	2.30	71	13226	12822	12566	12162	11906	12695	12035	575	3720	2500	9190	10	1	23008904	2860	60.34	1.32	12	0.01	206.00	9393.00	16180	20230713	-23.18	11000	20231024	13.00	13900	-10.58	20240321	11450	8.56	20240119	16180	-23.18	20230713	11000	13.00	20231024	0.32	N	077970	2500	575 억	529340	N	N	2	N	N
104	20240412	100557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12470	50	2	0.40	25400830	2044	9.78	12330	12480	12330	16140	8700	12420	12427.02	2.30	-59	13226	12822	12566	12162	11906	12695	12035	575	3720	2500	9190	10	1	23008904	2869	60.53	1.33	12	0.01	206.00	9393.00	16180	20230713	-22.93	11000	20231024	13.36	13900	-10.29	20240321	11450	8.91	20240119	16180	-22.93	20230713	11000	13.36	20231024	0.32	N	077970	2500	575 억	529340	N	N	2	N	N
105	20240412	090556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12340	-80	5	-0.64	1903460	154	0.74	12330	12430	12330	16140	8700	12420	12360.13	2.30	-7	13226	12822	12566	12162	11906	12695	12035	575	3720	2500	9190	10	1	23008904	2839	59.90	1.31	12	0.00	206.00	9393.00	16180	20230713	-23.73	11000	20231024	12.18	13900	-11.22	20240321	11450	7.77	20240119	16180	-23.73	20230713	11000	12.18	20231024	0.32	N	077970	2500	575 억	529340	N	N	2	N	N
106	20240411	160551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12420	-300	5	-2.36	260051630	20828	93.41	12700	12970	12310	16530	8910	12720	12485.67	2.32	-3346	13226	12972	12836	12582	12446	12905	12515	575	3810	2500	9410	10	1	23008904	2858	60.29	1.32	12	0.09	206.00	9393.00	16180	20230713	-23.24	11000	20231024	12.91	13900	-10.65	20240321	11450	8.47	20240119	16180	-23.24	20230713	11000	12.91	20231024	0.32	N	077970	2500	575 억	534527	N	N	2	N	N
107	20240411	150559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12440	-280	5	-2.20	237305930	18998	85.20	12700	12970	12310	16530	8910	12720	12491.10	2.32	-3264	13226	12972	12836	12582	12446	12905	12515	575	3810	2500	9410	10	1	23008904	2862	60.39	1.32	12	0.08	206.00	9393.00	16180	20230713	-23.11	11000	20231024	13.09	13900	-10.50	20240321	11450	8.65	20240119	16180	-23.11	20230713	11000	13.09	20231024	0.32	N	077970	2500	575 억	534527	N	N	83	N	N
108	20240411	140555	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12500	-220	5	-1.73	190137140	15210	68.22	12700	12970	12310	16530	8910	12720	12500.80	2.32	-4509	13226	12972	12836	12582	12446	12905	12515	575	3810	2500	9410	10	1	23008904	2876	60.68	1.33	12	0.07	206.00	9393.00	16180	20230713	-22.74	11000	20231024	13.64	13900	-10.07	20240321	11450	9.17	20240119	16180	-22.74	20230713	11000	13.64	20231024	0.32	N	077970	2500	575 억	534527	N	N	83	N	N
109	20240411	130548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12490	-230	5	-1.81	178299290	14262	63.96	12700	12970	12310	16530	8910	12720	12501.70	2.32	-4407	13226	12972	12836	12582	12446	12905	12515	575	3810	2500	9410	10	1	23008904	2874	60.63	1.33	12	0.06	206.00	9393.00	16180	20230713	-22.81	11000	20231024	13.55	13900	-10.14	20240321	11450	9.08	20240119	16180	-22.81	20230713	11000	13.55	20231024	0.32	N	077970	2500	575 억	534527	N	N	83	N	N
110	20240411	120556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12450	-270	5	-2.12	160753630	12854	57.65	12700	12970	12310	16530	8910	12720	12506.12	2.32	-4434	13226	12972	12836	12582	12446	12905	12515	575	3810	2500	9410	10	1	23008904	2865	60.44	1.33	12	0.06	206.00	9393.00	16180	20230713	-23.05	11000	20231024	13.18	13900	-10.43	20240321	11450	8.73	20240119	16180	-23.05	20230713	11000	13.18	20231024	0.32	N	077970	2500	575 억	534527	N	N	83	N	N
111	20240411	110551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12450	-270	5	-2.12	144806340	11574	51.91	12700	12970	12310	16530	8910	12720	12511.35	2.32	-4404	13226	12972	12836	12582	12446	12905	12515	575	3810	2500	9410	10	1	23008904	2865	60.44	1.33	12	0.05	206.00	9393.00	16180	20230713	-23.05	11000	20231024	13.18	13900	-10.43	20240321	11450	8.73	20240119	16180	-23.05	20230713	11000	13.18	20231024	0.32	N	077970	2500	575 억	534527	N	N	83	N	N
112	20240411	100557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12500	-220	5	-1.73	116445520	9297	41.70	12700	12970	12310	16530	8910	12720	12525.06	2.32	-4287	13226	12972	12836	12582	12446	12905	12515	575	3810	2500	9410	10	1	23008904	2876	60.68	1.33	12	0.04	206.00	9393.00	16180	20230713	-22.74	11000	20231024	13.64	13900	-10.07	20240321	11450	9.17	20240119	16180	-22.74	20230713	11000	13.64	20231024	0.32	N	077970	2500	575 억	534527	N	N	83	N	N
113	20240411	090554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12600	-120	5	-0.94	30637540	2416	10.84	12700	12970	12570	16530	8910	12720	12681.10	2.32	-1648	13226	12972	12836	12582	12446	12905	12515	575	3810	2500	9410	10	1	23008904	2899	61.17	1.34	12	0.01	206.00	9393.00	16180	20230713	-22.13	11000	20231024	14.55	13900	-9.35	20240321	11450	10.04	20240119	16180	-22.13	20230713	11000	14.55	20231024	0.32	N	077970	2500	575 억	534527	N	N	83	N	N
114	20240409	160545	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12720	-240	5	-1.85	285767250	22297	96.66	13090	13090	12700	16840	9080	12960	12816.40	2.35	-4604	13173	13066	12873	12766	12573	13120	12820	575	3880	2500	9590	10	1	23008904	2927	61.75	1.35	12	0.10	206.00	9393.00	16180	20230713	-21.38	11000	20231024	15.64	13900	-8.49	20240321	11450	11.09	20240119	16180	-21.38	20230713	11000	15.64	20231024	0.31	N	077970	2500	575 억	540319	N	N	83	N	N
115	20240409	150548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12710	-250	5	-1.93	255628840	19925	86.38	13090	13090	12700	16840	9080	12960	12829.55	2.35	-4131	13173	13066	12873	12766	12573	13120	12820	575	3880	2500	9590	10	1	23008904	2924	61.70	1.35	12	0.09	206.00	9393.00	16180	20230713	-21.45	11000	20231024	15.55	13900	-8.56	20240321	11450	11.00	20240119	16180	-21.45	20230713	11000	15.55	20231024	0.31	N	077970	2500	575 억	540319	N	N	0	N	N
116	20240409	140552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12780	-180	5	-1.39	218418720	16998	73.69	13090	13090	12730	16840	9080	12960	12849.67	2.35	-4839	13173	13066	12873	12766	12573	13120	12820	575	3880	2500	9590	10	1	23008904	2941	62.04	1.36	12	0.07	206.00	9393.00	16180	20230713	-21.01	11000	20231024	16.18	13900	-8.06	20240321	11450	11.62	20240119	16180	-21.01	20230713	11000	16.18	20231024	0.31	N	077970	2500	575 억	540319	N	N	0	N	N
117	20240409	130546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12870	-90	5	-0.69	152091240	11818	51.23	13090	13090	12790	16840	9080	12960	12869.46	2.35	-4900	13173	13066	12873	12766	12573	13120	12820	575	3880	2500	9590	10	1	23008904	2961	62.48	1.37	12	0.05	206.00	9393.00	16180	20230713	-20.46	11000	20231024	17.00	13900	-7.41	20240321	11450	12.40	20240119	16180	-20.46	20230713	11000	17.00	20231024	0.31	N	077970	2500	575 억	540319	N	N	0	N	N
118	20240409	120549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12870	-90	5	-0.69	133078720	10341	44.83	13090	13090	12790	16840	9080	12960	12869.04	2.35	-4772	13173	13066	12873	12766	12573	13120	12820	575	3880	2500	9590	10	1	23008904	2961	62.48	1.37	12	0.04	206.00	9393.00	16180	20230713	-20.46	11000	20231024	17.00	13900	-7.41	20240321	11450	12.40	20240119	16180	-20.46	20230713	11000	17.00	20231024	0.31	N	077970	2500	575 억	540319	N	N	0	N	N
119	20240409	110548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12800	-160	5	-1.23	120509430	9361	40.58	13090	13090	12790	16840	9080	12960	12873.56	2.35	-4230	13173	13066	12873	12766	12573	13120	12820	575	3880	2500	9590	10	1	23008904	2945	62.14	1.36	12	0.04	206.00	9393.00	16180	20230713	-20.89	11000	20231024	16.36	13900	-7.91	20240321	11450	11.79	20240119	16180	-20.89	20230713	11000	16.36	20231024	0.31	N	077970	2500	575 억	540319	N	N	0	N	N
120	20240409	100545	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12860	-100	5	-0.77	69527840	5386	23.35	13090	13090	12810	16840	9080	12960	12908.99	2.35	-2292	13173	13066	12873	12766	12573	13120	12820	575	3880	2500	9590	10	1	23008904	2959	62.43	1.37	12	0.02	206.00	9393.00	16180	20230713	-20.52	11000	20231024	16.91	13900	-7.48	20240321	11450	12.31	20240119	16180	-20.52	20230713	11000	16.91	20231024	0.31	N	077970	2500	575 억	540319	N	N	0	N	N
121	20240409	090553	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12850	-110	5	-0.85	23579990	1820	7.89	13090	13090	12850	16840	9080	12960	12956.04	2.35	-1803	13173	13066	12873	12766	12573	13120	12820	575	3880	2500	9590	10	1	23008904	2957	62.38	1.37	12	0.01	206.00	9393.00	16180	20230713	-20.58	11000	20231024	16.82	13900	-7.55	20240321	11450	12.23	20240119	16180	-20.58	20230713	11000	16.82	20231024	0.31	N	077970	2500	575 억	540319	N	N	0	N	N
122	20240408	160541	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12960	110	2	0.86	292681380	23000	94.19	12760	12980	12680	16700	9000	12850	12725.28	2.37	931	13530	13190	13020	12680	12510	13105	12595	575	3850	2500	9500	10	1	23008904	2982	62.91	1.38	12	0.10	206.00	9393.00	16180	20230713	-19.90	11000	20231024	17.82	13900	-6.76	20240321	11450	13.19	20240119	16180	-19.90	20230713	11000	17.82	20231024	0.32	N	077970	2500	575 억	545605	N	N	269	N	N
123	20240408	150547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12720	-130	5	-1.01	278281740	21877	89.59	12760	12970	12680	16700	9000	12850	12720.29	2.37	765	13530	13190	13020	12680	12510	13105	12595	575	3850	2500	9500	10	1	23008904	2927	61.75	1.35	12	0.10	206.00	9393.00	16180	20230713	-21.38	11000	20231024	15.64	13900	-8.49	20240321	11450	11.09	20240119	16180	-21.38	20230713	11000	15.64	20231024	0.32	N	077970	2500	575 억	545605	N	N	269	N	N
124	20240408	140548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12710	-140	5	-1.09	256828730	20191	82.68	12760	12970	12680	16700	9000	12850	12719.96	2.37	790	13530	13190	13020	12680	12510	13105	12595	575	3850	2500	9500	10	1	23008904	2924	61.70	1.35	12	0.09	206.00	9393.00	16180	20230713	-21.45	11000	20231024	15.55	13900	-8.56	20240321	11450	11.00	20240119	16180	-21.45	20230713	11000	15.55	20231024	0.32	N	077970	2500	575 억	545605	N	N	269	N	N
125	20240408	130545	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12730	-120	5	-0.93	236571040	18598	76.16	12760	12970	12680	16700	9000	12850	12720.24	2.37	391	13530	13190	13020	12680	12510	13105	12595	575	3850	2500	9500	10	1	23008904	2929	61.80	1.36	12	0.08	206.00	9393.00	16180	20230713	-21.32	11000	20231024	15.73	13900	-8.42	20240321	11450	11.18	20240119	16180	-21.32	20230713	11000	15.73	20231024	0.32	N	077970	2500	575 억	545605	N	N	269	N	N
126	20240408	120547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12690	-160	5	-1.25	226729580	17824	72.99	12760	12970	12680	16700	9000	12850	12720.47	2.37	59	13530	13190	13020	12680	12510	13105	12595	575	3850	2500	9500	10	1	23008904	2920	61.60	1.35	12	0.08	206.00	9393.00	16180	20230713	-21.57	11000	20231024	15.36	13900	-8.71	20240321	11450	10.83	20240119	16180	-21.57	20230713	11000	15.36	20231024	0.32	N	077970	2500	575 억	545605	N	N	269	N	N
127	20240408	110549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12710	-140	5	-1.09	118582640	9315	38.14	12760	12970	12680	16700	9000	12850	12730.29	2.37	77	13530	13190	13020	12680	12510	13105	12595	575	3850	2500	9500	10	1	23008904	2924	61.70	1.35	12	0.04	206.00	9393.00	16180	20230713	-21.45	11000	20231024	15.55	13900	-8.56	20240321	11450	11.00	20240119	16180	-21.45	20230713	11000	15.55	20231024	0.32	N	077970	2500	575 억	545605	N	N	269	N	N
128	20240408	100542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12710	-140	5	-1.09	42049700	3300	13.51	12760	12970	12680	16700	9000	12850	12742.33	2.37	-1072	13530	13190	13020	12680	12510	13105	12595	575	3850	2500	9500	10	1	23008904	2924	61.70	1.35	12	0.01	206.00	9393.00	16180	20230713	-21.45	11000	20231024	15.55	13900	-8.56	20240321	11450	11.00	20240119	16180	-21.45	20230713	11000	15.55	20231024	0.32	N	077970	2500	575 억	545605	N	N	269	N	N
129	20240408	090547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12800	-50	5	-0.39	2730720	213	0.87	12760	12970	12750	16700	9000	12850	12820.28	2.37	-183	13530	13190	13020	12680	12510	13105	12595	575	3850	2500	9500	10	1	23008904	2945	62.14	1.36	12	0.00	206.00	9393.00	16180	20230713	-20.89	11000	20231024	16.36	13900	-7.91	20240321	11450	11.79	20240119	16180	-20.89	20230713	11000	16.36	20231024	0.32	N	077970	2500	575 억	545605	N	N	269	N	N
130	20240405	160548	57	100.00	KOSPI	기계	N	N	N	N		N	12850	-330	5	-2.50	318298240	24420	97.70	13180	13360	12850	17130	9230	13180	13034.86	2.40	784	13593	13386	13243	13036	12893	13315	12965	575	3950	2500	9750	10	1	23008904	2957	62.38	1.37	12	0.11	206.00	9393.00	16180	20230713	-20.58	11000	20231024	16.82	13900	-7.55	20240321	11450	12.23	20240119	16180	-20.58	20230713	11000	16.82	20231024	0.31	N	077970	2500	575 억	551733	N	N	269	N	N
131	20240405	150544	57	100.00	KOSPI	기계	N	N	N	N		N	12870	-310	5	-2.35	248689590	19015	76.07	13180	13360	12850	17130	9230	13180	13078.60	2.40	723	13593	13386	13243	13036	12893	13315	12965	575	3950	2500	9750	10	1	23008904	2961	62.48	1.37	12	0.08	206.00	9393.00	16180	20230713	-20.46	11000	20231024	17.00	13900	-7.41	20240321	11450	12.40	20240119	16180	-20.46	20230713	11000	17.00	20231024	0.31	N	077970	2500	575 억	551733	N	N	4	N	N
132	20240405	140544	57	100.00	KOSPI	기계	N	N	N	N		N	13000	-180	5	-1.37	202769170	15468	61.88	13180	13360	12850	17130	9230	13180	13108.95	2.40	512	13593	13386	13243	13036	12893	13315	12965	575	3950	2500	9750	10	1	23008904	2991	63.11	1.38	12	0.07	206.00	9393.00	16180	20230713	-19.65	11000	20231024	18.18	13900	-6.47	20240321	11450	13.54	20240119	16180	-19.65	20230713	11000	18.18	20231024	0.31	N	077970	2500	575 억	551733	N	N	4	N	N
133	20240405	130543	57	100.00	KOSPI	기계	N	N	N	N		N	13080	-100	5	-0.76	167218470	12742	50.98	13180	13360	12850	17130	9230	13180	13123.41	2.40	490	13593	13386	13243	13036	12893	13315	12965	575	3950	2500	9750	10	1	23008904	3010	63.50	1.39	12	0.06	206.00	9393.00	16180	20230713	-19.16	11000	20231024	18.91	13900	-5.90	20240321	11450	14.24	20240119	16180	-19.16	20230713	11000	18.91	20231024	0.31	N	077970	2500	575 억	551733	N	N	4	N	N
134	20240405	120543	57	100.00	KOSPI	기계	N	N	N	N		N	13170	-10	5	-0.08	99125490	7570	30.28	13180	13360	12850	17130	9230	13180	13094.52	2.40	1169	13593	13386	13243	13036	12893	13315	12965	575	3950	2500	9750	10	1	23008904	3030	63.93	1.40	12	0.03	206.00	9393.00	16180	20230713	-18.60	11000	20231024	19.73	13900	-5.25	20240321	11450	15.02	20240119	16180	-18.60	20230713	11000	19.73	20231024	0.31	N	077970	2500	575 억	551733	N	N	4	N	N
135	20240405	110548	57	100.00	KOSPI	기계	N	N	N	N		N	13140	-40	5	-0.30	82568490	6310	25.24	13180	13360	12850	17130	9230	13180	13085.34	2.40	883	13593	13386	13243	13036	12893	13315	12965	575	3950	2500	9750	10	1	23008904	3023	63.79	1.40	12	0.03	206.00	9393.00	16180	20230713	-18.79	11000	20231024	19.45	13900	-5.47	20240321	11450	14.76	20240119	16180	-18.79	20230713	11000	19.45	20231024	0.31	N	077970	2500	575 억	551733	N	N	4	N	N
136	20240405	100501	57	100.00	KOSPI	기계	N	N	N	N		N	13180	0	3	0.00	63100010	4826	19.31	13180	13360	12850	17130	9230	13180	13075.01	2.40	589	13593	13386	13243	13036	12893	13315	12965	575	3950	2500	9750	10	1	23008904	3033	63.98	1.40	12	0.02	206.00	9393.00	16180	20230713	-18.54	11000	20231024	19.82	13900	-5.18	20240321	11450	15.11	20240119	16180	-18.54	20230713	11000	19.82	20231024	0.31	N	077970	2500	575 억	551733	N	N	4	N	N
137	20240405	090537	57	100.00	KOSPI	기계	N	N	N	N		N	13150	-30	5	-0.23	3739420	283	1.13	13180	13360	13120	17130	9230	13180	13213.50	2.40	-112	13593	13386	13243	13036	12893	13315	12965	575	3950	2500	9750	10	1	23008904	3026	63.83	1.40	12	0.00	206.00	9393.00	16180	20230713	-18.73	11000	20231024	19.55	13900	-5.40	20240321	11450	14.85	20240119	16180	-18.73	20230713	11000	19.55	20231024	0.31	N	077970	2500	575 억	551733	N	N	4	N	N
138	20240404	160537	57	100.00	KOSPI	기계	N	N	N	N		N	13180	-120	5	-0.90	330411890	24961	65.87	13450	13450	13100	17290	9310	13300	13237.13	2.44	-1584	13806	13552	13306	13052	12806	13430	12930	575	3990	2500	9840	10	1	23008904	3033	63.98	1.40	12	0.11	206.00	9393.00	16180	20230713	-18.54	11000	20231024	19.82	13900	-5.18	20240321	11450	15.11	20240119	16180	-18.54	20230713	11000	19.82	20231024	0.32	N	077970	2500	575 억	560899	N	N	4	N	N
139	20240404	150536	57	100.00	KOSPI	기계	N	N	N	N		N	13130	-170	5	-1.28	322046230	24326	64.19	13450	13450	13100	17290	9310	13300	13238.77	2.44	-1465	13806	13552	13306	13052	12806	13430	12930	575	3990	2500	9840	10	1	23008904	3021	63.74	1.40	12	0.11	206.00	9393.00	16180	20230713	-18.85	11000	20231024	19.36	13900	-5.54	20240321	11450	14.67	20240119	16180	-18.85	20230713	11000	19.36	20231024	0.32	N	077970	2500	575 억	560899	N	N	9	N	N
140	20240404	140537	57	100.00	KOSPI	기계	N	N	N	N		N	13120	-180	5	-1.35	298323260	22518	59.42	13450	13450	13100	17290	9310	13300	13248.21	2.44	-1584	13806	13552	13306	13052	12806	13430	12930	575	3990	2500	9840	10	1	23008904	3019	63.69	1.40	12	0.10	206.00	9393.00	16180	20230713	-18.91	11000	20231024	19.27	13900	-5.61	20240321	11450	14.59	20240119	16180	-18.91	20230713	11000	19.27	20231024	0.32	N	077970	2500	575 억	560899	N	N	9	N	N
141	20240404	130531	57	100.00	KOSPI	기계	N	N	N	N		N	13280	-20	5	-0.15	258742080	19509	51.48	13450	13450	13150	17290	9310	13300	13262.70	2.44	-227	13806	13552	13306	13052	12806	13430	12930	575	3990	2500	9840	10	1	23008904	3056	64.47	1.41	12	0.08	206.00	9393.00	16180	20230713	-17.92	11000	20231024	20.73	13900	-4.46	20240321	11450	15.98	20240119	16180	-17.92	20230713	11000	20.73	20231024	0.32	N	077970	2500	575 억	560899	N	N	9	N	N
142	20240404	120534	57	100.00	KOSPI	기계	N	N	N	N		N	13200	-100	5	-0.75	250178350	18862	49.78	13450	13450	13150	17290	9310	13300	13263.62	2.44	-31	13806	13552	13306	13052	12806	13430	12930	575	3990	2500	9840	10	1	23008904	3037	64.08	1.41	12	0.08	206.00	9393.00	16180	20230713	-18.42	11000	20231024	20.00	13900	-5.04	20240321	11450	15.28	20240119	16180	-18.42	20230713	11000	20.00	20231024	0.32	N	077970	2500	575 억	560899	N	N	9	N	N
143	20240404	110536	57	100.00	KOSPI	기계	N	N	N	N		N	13300	0	3	0.00	168481700	12692	33.49	13450	13450	13150	17290	9310	13300	13274.64	2.44	-54	13806	13552	13306	13052	12806	13430	12930	575	3990	2500	9840	10	1	23008904	3060	64.56	1.42	12	0.06	206.00	9393.00	16180	20230713	-17.80	11000	20231024	20.91	13900	-4.32	20240321	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.32	N	077970	2500	575 억	560899	N	N	9	N	N
144	20240404	100536	57	100.00	KOSPI	기계	N	N	N	N		N	13310	10	2	0.08	126104860	9507	25.09	13450	13450	13150	17290	9310	13300	13264.42	2.44	215	13806	13552	13306	13052	12806	13430	12930	575	3990	2500	9840	10	1	23008904	3062	64.61	1.42	12	0.04	206.00	9393.00	16180	20230713	-17.74	11000	20231024	21.00	13900	-4.24	20240321	11450	16.24	20240119	16180	-17.74	20230713	11000	21.00	20231024	0.32	N	077970	2500	575 억	560899	N	N	9	N	N
145	20240404	090535	57	100.00	KOSPI	기계	N	N	N	N		N	13270	-30	5	-0.23	10071860	752	1.98	13450	13450	13250	17290	9310	13300	13393.43	2.44	-7	13806	13552	13306	13052	12806	13430	12930	575	3990	2500	9840	10	1	23008904	3053	64.42	1.41	12	0.00	206.00	9393.00	16180	20230713	-17.99	11000	20231024	20.64	13900	-4.53	20240321	11450	15.90	20240119	16180	-17.99	20230713	11000	20.64	20231024	0.32	N	077970	2500	575 억	560899	N	N	9	N	N
146	20240403	160536	57	100.00	KOSPI	기계	N	N	N	N		N	13300	-290	5	-2.13	481217860	36472	39.26	13560	13560	13060	17660	9520	13590	13193.84	2.50	-3212	14083	13836	13453	13206	12823	13960	13330	575	4070	2500	10050	10	1	23008904	3060	64.56	1.42	12	0.16	206.00	9393.00	16180	20230713	-17.80	11000	20231024	20.91	13900	-4.32	20240321	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.33	N	077970	2500	575 억	575895	N	N	9	N	N
147	20240403	150533	57	100.00	KOSPI	기계	N	N	N	N		N	13220	-370	5	-2.72	433170510	32846	35.36	13560	13560	13060	17660	9520	13590	13187.56	2.50	-2105	14083	13836	13453	13206	12823	13960	13330	575	4070	2500	10050	10	1	23008904	3042	64.17	1.41	12	0.14	206.00	9393.00	16180	20230713	-18.29	11000	20231024	20.18	13900	-4.89	20240321	11450	15.46	20240119	16180	-18.29	20230713	11000	20.18	20231024	0.33	N	077970	2500	575 억	575895	N	N	40	N	N
148	20240403	140529	57	100.00	KOSPI	기계	N	N	N	N		N	13110	-480	5	-3.53	344228870	26102	28.10	13560	13560	13060	17660	9520	13590	13187.37	2.50	-1143	14083	13836	13453	13206	12823	13960	13330	575	4070	2500	10050	10	1	23008904	3016	63.64	1.40	12	0.11	206.00	9393.00	16180	20230713	-18.97	11000	20231024	19.18	13900	-5.68	20240321	11450	14.50	20240119	16180	-18.97	20230713	11000	19.18	20231024	0.33	N	077970	2500	575 억	575895	N	N	40	N	N
149	20240403	130531	57	100.00	KOSPI	기계	N	N	N	N		N	13160	-430	5	-3.16	312649300	23702	25.52	13560	13560	13060	17660	9520	13590	13190.33	2.50	-761	14083	13836	13453	13206	12823	13960	13330	575	4070	2500	10050	10	1	23008904	3028	63.88	1.40	12	0.10	206.00	9393.00	16180	20230713	-18.67	11000	20231024	19.64	13900	-5.32	20240321	11450	14.93	20240119	16180	-18.67	20230713	11000	19.64	20231024	0.33	N	077970	2500	575 억	575895	N	N	40	N	N
150	20240403	120530	57	100.00	KOSPI	기계	N	N	N	N		N	13140	-450	5	-3.31	283192750	21474	23.12	13560	13560	13060	17660	9520	13590	13187.14	2.50	169	14083	13836	13453	13206	12823	13960	13330	575	4070	2500	10050	10	1	23008904	3023	63.79	1.40	12	0.09	206.00	9393.00	16180	20230713	-18.79	11000	20231024	19.45	13900	-5.47	20240321	11450	14.76	20240119	16180	-18.79	20230713	11000	19.45	20231024	0.33	N	077970	2500	575 억	575895	N	N	40	N	N
151	20240403	110530	57	100.00	KOSPI	기계	N	N	N	N		N	13140	-450	5	-3.31	235017890	17797	19.16	13560	13560	13130	17660	9520	13590	13204.83	2.50	604	14083	13836	13453	13206	12823	13960	13330	575	4070	2500	10050	10	1	23008904	3023	63.79	1.40	12	0.08	206.00	9393.00	16180	20230713	-18.79	11000	20231024	19.45	13900	-5.47	20240321	11450	14.76	20240119	16180	-18.79	20230713	11000	19.45	20231024	0.33	N	077970	2500	575 억	575895	N	N	40	N	N
152	20240403	100532	57	100.00	KOSPI	기계	N	N	N	N		N	13260	-330	5	-2.43	173502170	13124	14.13	13560	13560	13130	17660	9520	13590	13219.37	2.50	1304	14083	13836	13453	13206	12823	13960	13330	575	4070	2500	10050	10	1	23008904	3051	64.37	1.41	12	0.06	206.00	9393.00	16180	20230713	-18.05	11000	20231024	20.55	13900	-4.60	20240321	11450	15.81	20240119	16180	-18.05	20230713	11000	20.55	20231024	0.33	N	077970	2500	575 억	575895	N	N	40	N	N
153	20240403	090532	57	100.00	KOSPI	기계	N	N	N	N		N	13200	-390	5	-2.87	20144920	1514	1.63	13560	13560	13130	17660	9520	13590	13300.01	2.50	538	14083	13836	13453	13206	12823	13960	13330	575	4070	2500	10050	10	1	23008904	3037	64.08	1.41	12	0.01	206.00	9393.00	16180	20230713	-18.42	11000	20231024	20.00	13900	-5.04	20240321	11450	15.28	20240119	16180	-18.42	20230713	11000	20.00	20231024	0.33	N	077970	2500	575 억	575895	N	N	40	N	N
154	20240402	160521	57	100.00	KOSPI	기계	N	N	N	N		N	13590	510	2	3.90	1244189820	92721	574.02	13130	13700	13070	17000	9160	13080	13417.82	2.54	13146	13326	13202	13036	12912	12746	13265	12975	575	3920	2500	9670	10	1	23008904	3127	65.97	1.45	12	0.40	206.00	9393.00	16180	20230713	-16.01	11000	20231024	23.55	13900	-2.23	20240321	11450	18.69	20240119	16180	-16.01	20230713	11000	23.55	20231024	0.33	N	077970	2500	575 억	583310	N	N	40	N	N
155	20240402	150529	57	100.00	KOSPI	기계	N	N	N	N		N	13620	540	2	4.13	1161989220	86669	536.55	13130	13700	13070	17000	9160	13080	13407.21	2.54	11628	13326	13202	13036	12912	12746	13265	12975	575	3920	2500	9670	10	1	23008904	3134	66.12	1.45	12	0.38	206.00	9393.00	16180	20230713	-15.82	11000	20231024	23.82	13900	-2.01	20240321	11450	18.95	20240119	16180	-15.82	20230713	11000	23.82	20231024	0.33	N	077970	2500	575 억	583310	N	N	0	N	N
156	20240402	140531	57	100.00	KOSPI	기계	N	N	N	N		N	13370	290	2	2.22	639309630	48139	298.02	13130	13430	13070	17000	9160	13080	13280.49	2.54	10649	13326	13202	13036	12912	12746	13265	12975	575	3920	2500	9670	10	1	23008904	3076	64.90	1.42	12	0.21	206.00	9393.00	16180	20230713	-17.37	11000	20231024	21.55	13900	-3.81	20240321	11450	16.77	20240119	16180	-17.37	20230713	11000	21.55	20231024	0.33	N	077970	2500	575 억	583310	N	N	0	N	N
157	20240402	130522	57	100.00	KOSPI	기계	N	N	N	N		N	13360	280	2	2.14	510483400	38507	238.39	13130	13430	13070	17000	9160	13080	13256.90	2.54	10639	13326	13202	13036	12912	12746	13265	12975	575	3920	2500	9670	10	1	23008904	3074	64.85	1.42	12	0.17	206.00	9393.00	16180	20230713	-17.43	11000	20231024	21.45	13900	-3.88	20240321	11450	16.68	20240119	16180	-17.43	20230713	11000	21.45	20231024	0.33	N	077970	2500	575 억	583310	N	N	0	N	N
158	20240402	120522	57	100.00	KOSPI	기계	N	N	N	N		N	13280	200	2	1.53	365388910	27636	171.09	13130	13320	13070	17000	9160	13080	13221.48	2.54	7500	13326	13202	13036	12912	12746	13265	12975	575	3920	2500	9670	10	1	23008904	3056	64.47	1.41	12	0.12	206.00	9393.00	16180	20230713	-17.92	11000	20231024	20.73	13900	-4.46	20240321	11450	15.98	20240119	16180	-17.92	20230713	11000	20.73	20231024	0.33	N	077970	2500	575 억	583310	N	N	0	N	N
159	20240402	110524	57	100.00	KOSPI	기계	N	N	N	N		N	13300	220	2	1.68	324643690	24566	152.08	13130	13320	13070	17000	9160	13080	13215.16	2.54	7159	13326	13202	13036	12912	12746	13265	12975	575	3920	2500	9670	10	1	23008904	3060	64.56	1.42	12	0.11	206.00	9393.00	16180	20230713	-17.80	11000	20231024	20.91	13900	-4.32	20240321	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.33	N	077970	2500	575 억	583310	N	N	0	N	N
160	20240402	100524	57	100.00	KOSPI	기계	N	N	N	N		N	13220	140	2	1.07	185940340	14112	87.36	13130	13260	13070	17000	9160	13080	13176.04	2.54	3724	13326	13202	13036	12912	12746	13265	12975	575	3920	2500	9670	10	1	23008904	3042	64.17	1.41	12	0.06	206.00	9393.00	16180	20230713	-18.29	11000	20231024	20.18	13900	-4.89	20240321	11450	15.46	20240119	16180	-18.29	20230713	11000	20.18	20231024	0.33	N	077970	2500	575 억	583310	N	N	0	N	N
161	20240402	090525	57	100.00	KOSPI	기계	N	N	N	N		N	13170	90	2	0.69	16545460	1264	7.83	13130	13180	13070	17000	9160	13080	13089.76	2.54	22	13326	13202	13036	12912	12746	13265	12975	575	3920	2500	9670	10	1	23008904	3030	63.93	1.40	12	0.01	206.00	9393.00	16180	20230713	-18.60	11000	20231024	19.73	13900	-5.25	20240321	11450	15.02	20240119	16180	-18.60	20230713	11000	19.73	20231024	0.33	N	077970	2500	575 억	583310	N	N	0	N	N
162	20240401	160522	57	100.00	KOSPI	기계	N	N	N	N		N	13080	110	2	0.85	209885320	16138	64.72	13000	13160	12870	16860	9080	12970	13005.67	2.55	1989	13350	13160	13010	12820	12670	13255	12915	575	3890	2500	9590	10	1	23008904	3010	63.50	1.39	12	0.07	206.00	9393.00	16180	20230713	-19.16	11000	20231024	18.91	13900	-5.90	20240321	11450	14.24	20240119	16180	-19.16	20230713	11000	18.91	20231024	0.34	N	077970	2500	575 억	586385	N	N	1	N	N
163	20240401	150524	57	100.00	KOSPI	기계	N	N	N	N		N	13040	70	2	0.54	186313040	14333	57.48	13000	13160	12870	16860	9080	12970	12998.89	2.55	2065	13350	13160	13010	12820	12670	13255	12915	575	3890	2500	9590	10	1	23008904	3000	63.30	1.39	12	0.06	206.00	9393.00	16180	20230713	-19.41	11000	20231024	18.55	13900	-6.19	20240321	11450	13.89	20240119	16180	-19.41	20230713	11000	18.55	20231024	0.34	N	077970	2500	575 억	586385	N	N	1	N	N
164	20240401	140521	57	100.00	KOSPI	기계	N	N	N	N		N	13060	90	2	0.69	163592230	12586	50.48	13000	13160	12870	16860	9080	12970	12997.96	2.55	1647	13350	13160	13010	12820	12670	13255	12915	575	3890	2500	9590	10	1	23008904	3005	63.40	1.39	12	0.05	206.00	9393.00	16180	20230713	-19.28	11000	20231024	18.73	13900	-6.04	20240321	11450	14.06	20240119	16180	-19.28	20230713	11000	18.73	20231024	0.34	N	077970	2500	575 억	586385	N	N	1	N	N
165	20240401	130521	57	100.00	KOSPI	기계	N	N	N	N		N	13080	110	2	0.85	152282210	11720	47.00	13000	13160	12870	16860	9080	12970	12993.37	2.55	1450	13350	13160	13010	12820	12670	13255	12915	575	3890	2500	9590	10	1	23008904	3010	63.50	1.39	12	0.05	206.00	9393.00	16180	20230713	-19.16	11000	20231024	18.91	13900	-5.90	20240321	11450	14.24	20240119	16180	-19.16	20230713	11000	18.91	20231024	0.34	N	077970	2500	575 억	586385	N	N	1	N	N
166	20240401	120524	57	100.00	KOSPI	기계	N	N	N	N		N	13060	90	2	0.69	132461120	10203	40.92	13000	13160	12870	16860	9080	12970	12982.57	2.55	836	13350	13160	13010	12820	12670	13255	12915	575	3890	2500	9590	10	1	23008904	3005	63.40	1.39	12	0.04	206.00	9393.00	16180	20230713	-19.28	11000	20231024	18.73	13900	-6.04	20240321	11450	14.06	20240119	16180	-19.28	20230713	11000	18.73	20231024	0.34	N	077970	2500	575 억	586385	N	N	1	N	N
167	20240401	110522	57	100.00	KOSPI	기계	N	N	N	N		N	12990	20	2	0.15	113822460	8773	35.18	13000	13160	12870	16860	9080	12970	12974.18	2.55	608	13350	13160	13010	12820	12670	13255	12915	575	3890	2500	9590	10	1	23008904	2989	63.06	1.38	12	0.04	206.00	9393.00	16180	20230713	-19.72	11000	20231024	18.09	13900	-6.55	20240321	11450	13.45	20240119	16180	-19.72	20230713	11000	18.09	20231024	0.34	N	077970	2500	575 억	586385	N	N	1	N	N
168	20240401	100519	57	100.00	KOSPI	기계	N	N	N	N		N	12970	0	3	0.00	77886660	6017	24.13	13000	13160	12870	16860	9080	12970	12944.42	2.55	-193	13350	13160	13010	12820	12670	13255	12915	575	3890	2500	9590	10	1	23008904	2984	62.96	1.38	12	0.03	206.00	9393.00	16180	20230713	-19.84	11000	20231024	17.91	13900	-6.69	20240321	11450	13.28	20240119	16180	-19.84	20230713	11000	17.91	20231024	0.34	N	077970	2500	575 억	586385	N	N	1	N	N
169	20240401	090520	57	100.00	KOSPI	기계	N	N	N	N		N	13010	40	2	0.31	10243990	788	3.16	13000	13010	13000	16860	9080	12970	13000.10	2.55	-136	13350	13160	13010	12820	12670	13255	12915	575	3890	2500	9590	10	1	23008904	2993	63.16	1.39	12	0.00	206.00	9393.00	16180	20230713	-19.59	11000	20231024	18.27	13900	-6.40	20240321	11450	13.62	20240119	16180	-19.59	20230713	11000	18.27	20231024	0.34	N	077970	2500	575 억	586385	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History