KissMeData/077970/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

80 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	20250430	160639	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24000	-600	5	-2.44	5408140125	224340	24.38	24600	24600	23750	31950	17250	24600	24106.90	3.54	23520	25400	25000	24250	23850	23100	25200	24050	1004	7350	2500	17710	50	1	40148063	9636	24.39	2.40	12	0.56	984.00	10005.00	31650	20250218	-24.17	12880	20240805	86.34	31650	-24.17	20250218	18310	31.08	20250407	31650	-24.17	20250218	12880	86.34	20240805	0.88	Y	077970	2500	1003 억	1422664	N	N	9708	N	N
3	20250430	150644	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24050	-550	5	-2.24	4867158925	201805	21.93	24600	24600	23750	31950	17250	24600	24118.13	3.54	14858	25400	25000	24250	23850	23100	25200	24050	1004	7350	2500	17710	50	1	40148063	9656	24.44	2.40	12	0.50	984.00	10005.00	31650	20250218	-24.01	12880	20240805	86.72	31650	-24.01	20250218	18310	31.35	20250407	31650	-24.01	20250218	12880	86.72	20240805	0.88	Y	077970	2500	1003 억	1422664	N	N	32787	N	N
4	20250430	140645	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24050	-550	5	-2.24	4135283000	171364	18.63	24600	24600	23750	31950	17250	24600	24131.57	3.54	12019	25400	25000	24250	23850	23100	25200	24050	1004	7350	2500	17710	50	1	40148063	9656	24.44	2.40	12	0.43	984.00	10005.00	31650	20250218	-24.01	12880	20240805	86.72	31650	-24.01	20250218	18310	31.35	20250407	31650	-24.01	20250218	12880	86.72	20240805	0.88	Y	077970	2500	1003 억	1422664	N	N	32787	N	N
5	20250430	130644	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24150	-450	5	-1.83	3484575975	144319	15.69	24600	24600	23750	31950	17250	24600	24144.96	3.54	7350	25400	25000	24250	23850	23100	25200	24050	1004	7350	2500	17710	50	1	40148063	9696	24.54	2.41	12	0.36	984.00	10005.00	31650	20250218	-23.70	12880	20240805	87.50	31650	-23.70	20250218	18310	31.90	20250407	31650	-23.70	20250218	12880	87.50	20240805	0.88	Y	077970	2500	1003 억	1422664	N	N	32787	N	N
6	20250430	120647	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24000	-600	5	-2.44	3189978275	132081	14.36	24600	24600	23750	31950	17250	24600	24151.68	3.54	3307	25400	25000	24250	23850	23100	25200	24050	1004	7350	2500	17710	50	1	40148063	9636	24.39	2.40	12	0.33	984.00	10005.00	31650	20250218	-24.17	12880	20240805	86.34	31650	-24.17	20250218	18310	31.08	20250407	31650	-24.17	20250218	12880	86.34	20240805	0.88	Y	077970	2500	1003 억	1422664	N	N	32787	N	N
7	20250430	110644	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24100	-500	5	-2.03	2738132925	113267	12.31	24600	24600	23750	31950	17250	24600	24174.15	3.54	-1664	25400	25000	24250	23850	23100	25200	24050	1004	7350	2500	17710	50	1	40148063	9676	24.49	2.41	12	0.28	984.00	10005.00	31650	20250218	-23.85	12880	20240805	87.11	31650	-23.85	20250218	18310	31.62	20250407	31650	-23.85	20250218	12880	87.11	20240805	0.88	Y	077970	2500	1003 억	1422664	N	N	32787	N	N
8	20250430	100647	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24150	-450	5	-1.83	1686682825	69397	7.54	24600	24600	24050	31950	17250	24600	24304.84	3.54	-2669	25400	25000	24250	23850	23100	25200	24050	1004	7350	2500	17710	50	1	40148063	9696	24.54	2.41	12	0.17	984.00	10005.00	31650	20250218	-23.70	12880	20240805	87.50	31650	-23.70	20250218	18310	31.90	20250407	31650	-23.70	20250218	12880	87.50	20240805	0.88	Y	077970	2500	1003 억	1422664	N	N	32787	N	N
9	20250430	090647	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24350	-250	5	-1.02	358167450	14698	1.60	24600	24600	24050	31950	17250	24600	24368.45	3.54	-3005	25400	25000	24250	23850	23100	25200	24050	1004	7350	2500	17710	50	1	40148063	9776	24.75	2.43	12	0.04	984.00	10005.00	31650	20250218	-23.06	12880	20240805	89.05	31650	-23.06	20250218	18310	32.99	20250407	31650	-23.06	20250218	12880	89.05	20240805	0.88	Y	077970	2500	1003 억	1422664	N	N	32787	N	N
10	20250429	160638	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24600	-450	5	-1.80	10128785175	420037	17.79	24300	24650	23500	32550	17550	25050	24113.95	3.70	-18607	28016	26532	25516	24032	23016	26025	23525	1004	7500	2500	18030	50	1	40148063	9876	25.00	2.46	12	1.05	984.00	10005.00	31650	20250218	-22.27	12860	20240418	91.29	31650	-22.27	20250218	18310	34.35	20250407	31650	-22.27	20250218	12880	90.99	20240805	0.89	Y	077970	2500	1003 억	1487269	N	N	32787	N	N
11	20250429	150642	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24450	-600	5	-2.40	9418152325	391112	16.56	24300	24550	23500	32550	17550	25050	24080.45	3.70	-14028	28016	26532	25516	24032	23016	26025	23525	1004	7500	2500	18030	50	1	40148063	9816	24.85	2.44	12	0.97	984.00	10005.00	31650	20250218	-22.75	12860	20240418	90.12	31650	-22.75	20250218	18310	33.53	20250407	31650	-22.75	20250218	12880	89.83	20240805	0.89	Y	077970	2500	1003 억	1487269	N	N	21377	N	N
12	20250429	140642	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24350	-700	5	-2.79	8454460625	351631	14.89	24300	24550	23500	32550	17550	25050	24043.56	3.70	-7285	28016	26532	25516	24032	23016	26025	23525	1004	7500	2500	18030	50	1	40148063	9776	24.75	2.43	12	0.88	984.00	10005.00	31650	20250218	-23.06	12860	20240418	89.35	31650	-23.06	20250218	18310	32.99	20250407	31650	-23.06	20250218	12880	89.05	20240805	0.89	Y	077970	2500	1003 억	1487269	N	N	21377	N	N
13	20250429	130643	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24400	-650	5	-2.59	7571148375	315461	13.36	24300	24500	23500	32550	17550	25050	24000.27	3.70	2139	28016	26532	25516	24032	23016	26025	23525	1004	7500	2500	18030	50	1	40148063	9796	24.80	2.44	12	0.79	984.00	10005.00	31650	20250218	-22.91	12860	20240418	89.74	31650	-22.91	20250218	18310	33.26	20250407	31650	-22.91	20250218	12880	89.44	20240805	0.89	Y	077970	2500	1003 억	1487269	N	N	21377	N	N
14	20250429	120644	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24200	-850	5	-3.39	6879405575	286862	12.15	24300	24500	23500	32550	17550	25050	23981.59	3.70	-8233	28016	26532	25516	24032	23016	26025	23525	1004	7500	2500	18030	50	1	40148063	9716	24.59	2.42	12	0.71	984.00	10005.00	31650	20250218	-23.54	12860	20240418	88.18	31650	-23.54	20250218	18310	32.17	20250407	31650	-23.54	20250218	12880	87.89	20240805	0.89	Y	077970	2500	1003 억	1487269	N	N	21377	N	N
15	20250429	110643	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24150	-900	5	-3.59	6196275050	258633	10.95	24300	24500	23500	32550	17550	25050	23957.79	3.70	-14138	28016	26532	25516	24032	23016	26025	23525	1004	7500	2500	18030	50	1	40148063	9696	24.54	2.41	12	0.64	984.00	10005.00	31650	20250218	-23.70	12860	20240418	87.79	31650	-23.70	20250218	18310	31.90	20250407	31650	-23.70	20250218	12880	87.50	20240805	0.89	Y	077970	2500	1003 억	1487269	N	N	21377	N	N
16	20250429	100645	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24050	-1000	5	-3.99	5115709450	213973	9.06	24300	24500	23500	32550	17550	25050	23908.20	3.70	-18477	28016	26532	25516	24032	23016	26025	23525	1004	7500	2500	18030	50	1	40148063	9656	24.44	2.40	12	0.53	984.00	10005.00	31650	20250218	-24.01	12860	20240418	87.01	31650	-24.01	20250218	18310	31.35	20250407	31650	-24.01	20250218	12880	86.72	20240805	0.89	Y	077970	2500	1003 억	1487269	N	N	21377	N	N
17	20250429	090644	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	23800	-1250	5	-4.99	1407286250	58547	2.48	24300	24500	23800	32550	17550	25050	24036.86	3.70	-10544	28016	26532	25516	24032	23016	26025	23525	1004	7500	2500	18030	50	1	40148063	9555	24.19	2.38	12	0.15	984.00	10005.00	31650	20250218	-24.80	12860	20240418	85.07	31650	-24.80	20250218	18310	29.98	20250407	31650	-24.80	20250218	12880	84.78	20240805	0.89	Y	077970	2500	1003 억	1487269	N	N	21377	N	N
18	20250428	160638	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	25050	1450	2	6.14	34856928325	1361537	389.45	25950	27000	24500	30650	16550	23600	25601.25	0.88	19674	24500	24050	23350	22900	22200	24275	23125	1004	7050	2500	16990	50	1	40148063	10057	25.46	2.50	12	3.39	984.00	10005.00	31650	20250218	-20.85	12860	20240417	94.79	31650	-20.85	20250218	18310	36.81	20250407	31650	-20.85	20250218	12880	94.49	20240805	0.89	Y	077970	2500	1003 억	352614	N	N	21377	N	N
19	20250428	150641	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	24750	1150	2	4.87	32937174650	1283976	367.27	25950	27000	24650	30650	16550	23600	25652.51	0.88	12043	24500	24050	23350	22900	22200	24275	23125	1004	7050	2500	16990	50	1	40148063	9937	25.15	2.47	12	3.20	984.00	10005.00	31650	20250218	-21.80	12860	20240417	92.46	31650	-21.80	20250218	18310	35.17	20250407	31650	-21.80	20250218	12880	92.16	20240805	0.89	Y	077970	2500	1003 억	352614	N	N	25136	N	N
20	20250428	140641	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	25550	1950	2	8.26	26699394700	1034938	296.03	25950	27000	24900	30650	16550	23600	25798.10	0.88	-49621	24500	24050	23350	22900	22200	24275	23125	1004	7050	2500	16990	50	1	40148063	10258	25.97	2.55	12	2.58	984.00	10005.00	31650	20250218	-19.27	12860	20240417	98.68	31650	-19.27	20250218	18310	39.54	20250407	31650	-19.27	20250218	12880	98.37	20240805	0.89	Y	077970	2500	1003 억	352614	N	N	25136	N	N
21	20250428	130641	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	25600	2000	2	8.47	24592892100	952607	272.48	25950	27000	24900	30650	16550	23600	25816.45	0.88	-47586	24500	24050	23350	22900	22200	24275	23125	1004	7050	2500	16990	50	1	40148063	10278	26.02	2.56	12	2.37	984.00	10005.00	31650	20250218	-19.12	12860	20240417	99.07	31650	-19.12	20250218	18310	39.81	20250407	31650	-19.12	20250218	12880	98.76	20240805	0.89	Y	077970	2500	1003 억	352614	N	N	25136	N	N
22	20250428	120639	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	25150	1550	2	6.57	23105932275	894072	255.74	25950	27000	24900	30650	16550	23600	25843.52	0.88	-46738	24500	24050	23350	22900	22200	24275	23125	1004	7050	2500	16990	50	1	40148063	10097	25.56	2.51	12	2.23	984.00	10005.00	31650	20250218	-20.54	12860	20240417	95.57	31650	-20.54	20250218	18310	37.36	20250407	31650	-20.54	20250218	12880	95.26	20240805	0.89	Y	077970	2500	1003 억	352614	N	N	25136	N	N
23	20250428	110640	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	25550	1950	2	8.26	21230536600	820118	234.59	25950	27000	24900	30650	16550	23600	25887.22	0.88	-41916	24500	24050	23350	22900	22200	24275	23125	1004	7050	2500	16990	50	1	40148063	10258	25.97	2.55	12	2.04	984.00	10005.00	31650	20250218	-19.27	12860	20240417	98.68	31650	-19.27	20250218	18310	39.54	20250407	31650	-19.27	20250218	12880	98.37	20240805	0.89	Y	077970	2500	1003 억	352614	N	N	25136	N	N
24	20250428	100638	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	25150	1550	2	6.57	18004487325	692683	198.13	25950	27000	24900	30650	16550	23600	25992.45	0.88	-53853	24500	24050	23350	22900	22200	24275	23125	1004	7050	2500	16990	50	1	40148063	10097	25.56	2.51	12	1.73	984.00	10005.00	31650	20250218	-20.54	12860	20240417	95.57	31650	-20.54	20250218	18310	37.36	20250407	31650	-20.54	20250218	12880	95.26	20240805	0.89	Y	077970	2500	1003 억	352614	N	N	25136	N	N
25	20250428	090640	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	26450	2850	2	12.08	5058200925	196677	56.26	25950	26500	24900	30650	16550	23600	25718.49	0.88	-35531	24500	24050	23350	22900	22200	24275	23125	1004	7050	2500	16990	50	1	40148063	10619	26.88	2.64	12	0.49	984.00	10005.00	31650	20250218	-16.43	12860	20240417	105.68	31650	-16.43	20250218	18310	44.46	20250407	31650	-16.43	20250218	12880	105.36	20240805	0.89	Y	077970	2500	1003 억	352614	N	N	25136	N	N
26	20250425	160636	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	23600	1000	2	4.42	8163221750	349603	158.99	23000	23800	22650	29350	15850	22600	23349.93	0.94	-24450	23200	22900	22350	22050	21500	23050	22200	1004	6750	2500	16270	50	1	40148063	9475	23.98	2.36	12	0.87	984.00	10005.00	31650	20250218	-25.43	12500	20240416	88.80	31650	-25.43	20250218	18310	28.89	20250407	31650	-25.43	20250218	12880	83.23	20240805	0.87	Y	077970	2500	1003 억	379275	N	N	25123	N	N
27	20250425	150641	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	23500	900	2	3.98	7782493700	333434	151.64	23000	23800	22650	29350	15850	22600	23340.43	0.94	-21756	23200	22900	22350	22050	21500	23050	22200	1004	6750	2500	16270	50	1	40148063	9435	23.88	2.35	12	0.83	984.00	10005.00	31650	20250218	-25.75	12500	20240416	88.00	31650	-25.75	20250218	18310	28.35	20250407	31650	-25.75	20250218	12880	82.45	20240805	0.87	Y	077970	2500	1003 억	379275	N	N	19722	N	N
28	20250425	140641	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	23650	1050	2	4.65	6649505675	285231	129.71	23000	23800	22650	29350	15850	22600	23312.70	0.94	-15368	23200	22900	22350	22050	21500	23050	22200	1004	6750	2500	16270	50	1	40148063	9495	24.03	2.36	12	0.71	984.00	10005.00	31650	20250218	-25.28	12500	20240416	89.20	31650	-25.28	20250218	18310	29.16	20250407	31650	-25.28	20250218	12880	83.62	20240805	0.87	Y	077970	2500	1003 억	379275	N	N	19722	N	N
29	20250425	130643	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	23500	900	2	3.98	5626361625	241935	110.02	23000	23800	22650	29350	15850	22600	23255.67	0.94	-13062	23200	22900	22350	22050	21500	23050	22200	1004	6750	2500	16270	50	1	40148063	9435	23.88	2.35	12	0.60	984.00	10005.00	31650	20250218	-25.75	12500	20240416	88.00	31650	-25.75	20250218	18310	28.35	20250407	31650	-25.75	20250218	12880	82.45	20240805	0.87	Y	077970	2500	1003 억	379275	N	N	19722	N	N
30	20250425	120639	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	23500	900	2	3.98	4600989850	198387	90.22	23000	23800	22650	29350	15850	22600	23191.99	0.94	-587	23200	22900	22350	22050	21500	23050	22200	1004	6750	2500	16270	50	1	40148063	9435	23.88	2.35	12	0.49	984.00	10005.00	31650	20250218	-25.75	12500	20240416	88.00	31650	-25.75	20250218	18310	28.35	20250407	31650	-25.75	20250218	12880	82.45	20240805	0.87	Y	077970	2500	1003 억	379275	N	N	19722	N	N
31	20250425	110641	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	23150	550	2	2.43	2763978950	120354	54.73	23000	23200	22650	29350	15850	22600	22965.41	0.94	5396	23200	22900	22350	22050	21500	23050	22200	1004	6750	2500	16270	50	1	40148063	9294	23.53	2.31	12	0.30	984.00	10005.00	31650	20250218	-26.86	12500	20240416	85.20	31650	-26.86	20250218	18310	26.43	20250407	31650	-26.86	20250218	12880	79.74	20240805	0.87	Y	077970	2500	1003 억	379275	N	N	19722	N	N
32	20250425	100640	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22650	50	2	0.22	1630549550	71072	32.32	23000	23200	22650	29350	15850	22600	22942.22	0.94	-6400	23200	22900	22350	22050	21500	23050	22200	1004	6750	2500	16270	50	1	40148063	9094	23.02	2.26	12	0.18	984.00	10005.00	31650	20250218	-28.44	12500	20240416	81.20	31650	-28.44	20250218	18310	23.70	20250407	31650	-28.44	20250218	12880	75.85	20240805	0.87	Y	077970	2500	1003 억	379275	N	N	19722	N	N
33	20250425	090643	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22950	350	2	1.55	388829400	16938	7.70	23000	23050	22800	29350	15850	22600	22956.04	0.94	-1636	23200	22900	22350	22050	21500	23050	22200	1004	6750	2500	16270	50	1	40148063	9214	23.32	2.29	12	0.04	984.00	10005.00	31650	20250218	-27.49	12500	20240416	83.60	31650	-27.49	20250218	18310	25.34	20250407	31650	-27.49	20250218	12880	78.18	20240805	0.87	Y	077970	2500	1003 억	379275	N	N	19722	N	N
34	20250424	160630	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22600	450	2	2.03	4888407425	219891	197.83	22200	22650	21800	28750	15550	22150	22230.79	0.80	46083	22616	22382	22166	21932	21716	22275	21825	1004	6600	2500	15940	50	1	40148063	9073	22.97	2.26	12	0.55	984.00	10005.00	31650	20250218	-28.59	12320	20240415	83.44	31650	-28.59	20250218	18310	23.43	20250407	31650	-28.59	20250218	12880	75.47	20240805	0.86	Y	077970	2500	1003 억	321927	N	N	19722	N	N
35	20250424	150639	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22550	400	2	1.81	4486501125	202089	181.81	22200	22650	21800	28750	15550	22150	22200.62	0.80	43932	22616	22382	22166	21932	21716	22275	21825	1004	6600	2500	15940	50	1	40148063	9053	22.92	2.25	12	0.50	984.00	10005.00	31650	20250218	-28.75	12320	20240415	83.04	31650	-28.75	20250218	18310	23.16	20250407	31650	-28.75	20250218	12880	75.08	20240805	0.86	Y	077970	2500	1003 억	321927	N	N	15057	N	N
36	20250424	140639	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22450	300	2	1.35	3138885425	142228	127.96	22200	22450	21800	28750	15550	22150	22069.39	0.80	40013	22616	22382	22166	21932	21716	22275	21825	1004	6600	2500	15940	50	1	40148063	9013	22.82	2.24	12	0.35	984.00	10005.00	31650	20250218	-29.07	12320	20240415	82.22	31650	-29.07	20250218	18310	22.61	20250407	31650	-29.07	20250218	12880	74.30	20240805	0.86	Y	077970	2500	1003 억	321927	N	N	15057	N	N
37	20250424	130638	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21950	-200	5	-0.90	1938990750	87950	79.13	22200	22350	21850	28750	15550	22150	22046.51	0.80	16123	22616	22382	22166	21932	21716	22275	21825	1004	6600	2500	15940	50	1	40148063	8812	22.31	2.19	12	0.22	984.00	10005.00	31650	20250218	-30.65	12320	20240415	78.17	31650	-30.65	20250218	18310	19.88	20250407	31650	-30.65	20250218	12880	70.42	20240805	0.86	Y	077970	2500	1003 억	321927	N	N	15057	N	N
38	20250424	120637	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22000	-150	5	-0.68	1640026300	74328	66.87	22200	22350	21900	28750	15550	22150	22064.72	0.80	13992	22616	22382	22166	21932	21716	22275	21825	1004	6600	2500	15940	50	1	40148063	8833	22.36	2.20	12	0.19	984.00	10005.00	31650	20250218	-30.49	12320	20240415	78.57	31650	-30.49	20250218	18310	20.15	20250407	31650	-30.49	20250218	12880	70.81	20240805	0.86	Y	077970	2500	1003 억	321927	N	N	15057	N	N
39	20250424	110637	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22000	-150	5	-0.68	1088926500	49342	44.39	22200	22350	21900	28750	15550	22150	22068.96	0.80	9172	22616	22382	22166	21932	21716	22275	21825	1004	6600	2500	15940	50	1	40148063	8833	22.36	2.20	12	0.12	984.00	10005.00	31650	20250218	-30.49	12320	20240415	78.57	31650	-30.49	20250218	18310	20.15	20250407	31650	-30.49	20250218	12880	70.81	20240805	0.86	Y	077970	2500	1003 억	321927	N	N	15057	N	N
40	20250424	100638	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22050	-100	5	-0.45	599141600	27086	24.37	22200	22350	21900	28750	15550	22150	22119.97	0.80	-1555	22616	22382	22166	21932	21716	22275	21825	1004	6600	2500	15940	50	1	40148063	8853	22.41	2.20	12	0.07	984.00	10005.00	31650	20250218	-30.33	12320	20240415	78.98	31650	-30.33	20250218	18310	20.43	20250407	31650	-30.33	20250218	12880	71.20	20240805	0.86	Y	077970	2500	1003 억	321927	N	N	15057	N	N
41	20250424	090642	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22100	-50	5	-0.23	123121800	5572	5.01	22200	22200	21950	28750	15550	22150	22096.52	0.80	-2679	22616	22382	22166	21932	21716	22275	21825	1004	6600	2500	15940	50	1	40148063	8873	22.46	2.21	12	0.01	984.00	10005.00	31650	20250218	-30.17	12320	20240415	79.38	31650	-30.17	20250218	18310	20.70	20250407	31650	-30.17	20250218	12880	71.58	20240805	0.86	Y	077970	2500	1003 억	321927	N	N	15057	N	N
42	20250423	160625	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22150	100	2	0.45	2469089875	111151	87.15	22400	22400	21950	28650	15450	22050	22213.92	0.85	-2293	22883	22466	21883	21466	20883	22675	21675	1004	6600	2500	15870	50	1	40148063	8893	22.51	2.21	12	0.28	984.00	10005.00	31650	20250218	-30.02	12320	20240415	79.79	31650	-30.02	20250218	18310	20.97	20250407	31650	-30.02	20250218	12880	71.97	20240805	0.89	Y	077970	2500	1003 억	341047	N	N	15056	N	N
43	20250423	150637	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22150	100	2	0.45	2363752775	106394	83.42	22400	22400	21950	28650	15450	22050	22216.97	0.85	-1661	22883	22466	21883	21466	20883	22675	21675	1004	6600	2500	15870	50	1	40148063	8893	22.51	2.21	12	0.27	984.00	10005.00	31650	20250218	-30.02	12320	20240415	79.79	31650	-30.02	20250218	18310	20.97	20250407	31650	-30.02	20250218	12880	71.97	20240805	0.89	Y	077970	2500	1003 억	341047	N	N	5197	N	N
44	20250423	140636	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22100	50	2	0.23	2027970925	91209	71.51	22400	22400	21950	28650	15450	22050	22234.33	0.85	-3361	22883	22466	21883	21466	20883	22675	21675	1004	6600	2500	15870	50	1	40148063	8873	22.46	2.21	12	0.23	984.00	10005.00	31650	20250218	-30.17	12320	20240415	79.38	31650	-30.17	20250218	18310	20.70	20250407	31650	-30.17	20250218	12880	71.58	20240805	0.89	Y	077970	2500	1003 억	341047	N	N	5197	N	N
45	20250423	130634	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22175	125	2	0.57	1588463625	71313	55.91	22400	22400	22050	28650	15450	22050	22274.53	0.85	-1161	22883	22466	21883	21466	20883	22675	21675	1004	6600	2500	15870	50	1	40148063	8903	22.54	2.22	12	0.18	984.00	10005.00	31650	20250218	-29.94	12320	20240415	79.99	31650	-29.94	20250218	18310	21.11	20250407	31650	-29.94	20250218	12880	72.17	20240805	0.89	Y	077970	2500	1003 억	341047	N	N	5197	N	N
46	20250423	120638	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22350	300	2	1.36	1218498700	54669	42.86	22400	22400	22050	28650	15450	22050	22288.66	0.85	6401	22883	22466	21883	21466	20883	22675	21675	1004	6600	2500	15870	50	1	40148063	8973	22.71	2.23	12	0.14	984.00	10005.00	31650	20250218	-29.38	12320	20240415	81.41	31650	-29.38	20250218	18310	22.06	20250407	31650	-29.38	20250218	12880	73.52	20240805	0.89	Y	077970	2500	1003 억	341047	N	N	5197	N	N
47	20250423	110637	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22400	350	2	1.59	1024401700	45981	36.05	22400	22400	22050	28650	15450	22050	22278.80	0.85	5249	22883	22466	21883	21466	20883	22675	21675	1004	6600	2500	15870	50	1	40148063	8993	22.76	2.24	12	0.11	984.00	10005.00	31650	20250218	-29.23	12320	20240415	81.82	31650	-29.23	20250218	18310	22.34	20250407	31650	-29.23	20250218	12880	73.91	20240805	0.89	Y	077970	2500	1003 억	341047	N	N	5197	N	N
48	20250423	100640	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22300	250	2	1.13	738808825	33177	26.01	22400	22400	22050	28650	15450	22050	22268.70	0.85	-170	22883	22466	21883	21466	20883	22675	21675	1004	6600	2500	15870	50	1	40148063	8953	22.66	2.23	12	0.08	984.00	10005.00	31650	20250218	-29.54	12320	20240415	81.01	31650	-29.54	20250218	18310	21.79	20250407	31650	-29.54	20250218	12880	73.14	20240805	0.89	Y	077970	2500	1003 억	341047	N	N	5197	N	N
49	20250423	090642	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22100	50	2	0.23	148414000	6687	5.24	22400	22400	22050	28650	15450	22050	22194.41	0.85	-4917	22883	22466	21883	21466	20883	22675	21675	1004	6600	2500	15870	50	1	40148063	8873	22.46	2.21	12	0.02	984.00	10005.00	31650	20250218	-30.17	12320	20240415	79.38	31650	-30.17	20250218	18310	20.70	20250407	31650	-30.17	20250218	12880	71.58	20240805	0.89	Y	077970	2500	1003 억	341047	N	N	5197	N	N
50	20250422	160623	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22050	300	2	1.38	2813958475	127543	64.99	21300	22300	21300	28250	15250	21750	22062.84	0.85	-1353	23616	22682	22016	21082	20416	22350	20750	1004	6500	2500	15660	50	1	40148063	8853	22.41	2.20	12	0.32	984.00	10005.00	31650	20250218	-30.33	12310	20240411	79.12	31650	-30.33	20250218	18310	20.43	20250407	31650	-30.33	20250218	12880	71.20	20240805	0.91	Y	077970	2500	1003 억	342017	N	N	5197	N	N
51	20250422	150635	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22200	450	2	2.07	2694259900	122125	62.23	21300	22300	21300	28250	15250	21750	22061.49	0.85	-1836	23616	22682	22016	21082	20416	22350	20750	1004	6500	2500	15660	50	1	40148063	8913	22.56	2.22	12	0.30	984.00	10005.00	31650	20250218	-29.86	12310	20240411	80.34	31650	-29.86	20250218	18310	21.25	20250407	31650	-29.86	20250218	12880	72.36	20240805	0.91	Y	077970	2500	1003 억	342017	N	N	10065	N	N
52	20250422	140634	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22000	250	2	1.15	2184400050	99093	50.49	21300	22300	21300	28250	15250	21750	22043.94	0.85	-5399	23616	22682	22016	21082	20416	22350	20750	1004	6500	2500	15660	50	1	40148063	8833	22.36	2.20	12	0.25	984.00	10005.00	31650	20250218	-30.49	12310	20240411	78.72	31650	-30.49	20250218	18310	20.15	20250407	31650	-30.49	20250218	12880	70.81	20240805	0.91	Y	077970	2500	1003 억	342017	N	N	10065	N	N
53	20250422	130632	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22100	350	2	1.61	1767934225	80206	40.87	21300	22300	21300	28250	15250	21750	22042.42	0.85	1815	23616	22682	22016	21082	20416	22350	20750	1004	6500	2500	15660	50	1	40148063	8873	22.46	2.21	12	0.20	984.00	10005.00	31650	20250218	-30.17	12310	20240411	79.53	31650	-30.17	20250218	18310	20.70	20250407	31650	-30.17	20250218	12880	71.58	20240805	0.91	Y	077970	2500	1003 억	342017	N	N	10065	N	N
54	20250422	120633	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22100	350	2	1.61	1603275025	72756	37.07	21300	22300	21300	28250	15250	21750	22036.33	0.85	3658	23616	22682	22016	21082	20416	22350	20750	1004	6500	2500	15660	50	1	40148063	8873	22.46	2.21	12	0.18	984.00	10005.00	31650	20250218	-30.17	12310	20240411	79.53	31650	-30.17	20250218	18310	20.70	20250407	31650	-30.17	20250218	12880	71.58	20240805	0.91	Y	077970	2500	1003 억	342017	N	N	10065	N	N
55	20250422	110633	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22300	550	2	2.53	1181739975	53778	27.40	21300	22300	21300	28250	15250	21750	21974.41	0.85	4109	23616	22682	22016	21082	20416	22350	20750	1004	6500	2500	15660	50	1	40148063	8953	22.66	2.23	12	0.13	984.00	10005.00	31650	20250218	-29.54	12310	20240411	81.15	31650	-29.54	20250218	18310	21.79	20250407	31650	-29.54	20250218	12880	73.14	20240805	0.91	Y	077970	2500	1003 억	342017	N	N	10065	N	N
56	20250422	100633	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21950	200	2	0.92	722357150	32997	16.81	21300	22200	21300	28250	15250	21750	21891.60	0.85	-5955	23616	22682	22016	21082	20416	22350	20750	1004	6500	2500	15660	50	1	40148063	8812	22.31	2.19	12	0.08	984.00	10005.00	31650	20250218	-30.65	12310	20240411	78.31	31650	-30.65	20250218	18310	19.88	20250407	31650	-30.65	20250218	12880	70.42	20240805	0.91	Y	077970	2500	1003 억	342017	N	N	10065	N	N
57	20250422	090635	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21650	-100	5	-0.46	137898050	6386	3.25	21300	21800	21300	28250	15250	21750	21593.81	0.85	-1797	23616	22682	22016	21082	20416	22350	20750	1004	6500	2500	15660	50	1	40148063	8692	22.00	2.16	12	0.02	984.00	10005.00	31650	20250218	-31.60	12310	20240411	75.87	31650	-31.60	20250218	18310	18.24	20250407	31650	-31.60	20250218	12880	68.09	20240805	0.91	Y	077970	2500	1003 억	342017	N	N	10065	N	N
58	20250421	160620	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21750	-850	5	-3.76	4277416950	196246	90.56	22850	22950	21350	29350	15850	22600	21796.21	0.88	-4157	23166	22882	22366	22082	21566	23025	22225	1004	6750	2500	16270	50	1	40148063	8732	22.10	2.17	12	0.49	984.00	10005.00	31650	20250218	-31.28	12310	20240411	76.69	31650	-31.28	20250218	18310	18.79	20250407	31650	-31.28	20250218	12880	68.87	20240805	1.58	Y	077970	2500	1003 억	355238	N	N	10065	N	N
59	20250421	150631	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21750	-850	5	-3.76	4168866150	191250	88.25	22850	22950	21350	29350	15850	22600	21797.99	0.88	-4292	23166	22882	22366	22082	21566	23025	22225	1004	6750	2500	16270	50	1	40148063	8732	22.10	2.17	12	0.48	984.00	10005.00	31650	20250218	-31.28	12310	20240411	76.69	31650	-31.28	20250218	18310	18.79	20250407	31650	-31.28	20250218	12880	68.87	20240805	1.58	Y	077970	2500	1003 억	355238	N	N	7988	N	N
60	20250421	140631	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21650	-950	5	-4.20	3888438350	178337	82.29	22850	22950	21350	29350	15850	22600	21803.88	0.88	-3555	23166	22882	22366	22082	21566	23025	22225	1004	6750	2500	16270	50	1	40148063	8692	22.00	2.16	12	0.44	984.00	10005.00	31650	20250218	-31.60	12310	20240411	75.87	31650	-31.60	20250218	18310	18.24	20250407	31650	-31.60	20250218	12880	68.09	20240805	1.58	Y	077970	2500	1003 억	355238	N	N	7988	N	N
61	20250421	130631	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21600	-1000	5	-4.42	3472064125	159170	73.45	22850	22950	21350	29350	15850	22600	21813.56	0.88	-5156	23166	22882	22366	22082	21566	23025	22225	1004	6750	2500	16270	50	1	40148063	8672	21.95	2.16	12	0.40	984.00	10005.00	31650	20250218	-31.75	12310	20240411	75.47	31650	-31.75	20250218	18310	17.97	20250407	31650	-31.75	20250218	12880	67.70	20240805	1.58	Y	077970	2500	1003 억	355238	N	N	7988	N	N
62	20250421	120631	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21700	-900	5	-3.98	3189616300	146134	67.43	22850	22950	21350	29350	15850	22600	21826.65	0.88	-1793	23166	22882	22366	22082	21566	23025	22225	1004	6750	2500	16270	50	1	40148063	8712	22.05	2.17	12	0.36	984.00	10005.00	31650	20250218	-31.44	12310	20240411	76.28	31650	-31.44	20250218	18310	18.51	20250407	31650	-31.44	20250218	12880	68.48	20240805	1.58	Y	077970	2500	1003 억	355238	N	N	7988	N	N
63	20250421	110631	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21750	-850	5	-3.76	2960049625	135562	62.56	22850	22950	21350	29350	15850	22600	21835.39	0.88	2373	23166	22882	22366	22082	21566	23025	22225	1004	6750	2500	16270	50	1	40148063	8732	22.10	2.17	12	0.34	984.00	10005.00	31650	20250218	-31.28	12310	20240411	76.69	31650	-31.28	20250218	18310	18.79	20250407	31650	-31.28	20250218	12880	68.87	20240805	1.58	Y	077970	2500	1003 억	355238	N	N	7988	N	N
64	20250421	100626	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21650	-950	5	-4.20	1496514900	67721	31.25	22850	22950	21500	29350	15850	22600	22098.24	0.88	-9884	23166	22882	22366	22082	21566	23025	22225	1004	6750	2500	16270	50	1	40148063	8692	22.00	2.16	12	0.17	984.00	10005.00	31650	20250218	-31.60	12310	20240411	75.87	31650	-31.60	20250218	18310	18.24	20250407	31650	-31.60	20250218	12880	68.09	20240805	1.58	Y	077970	2500	1003 억	355238	N	N	7988	N	N
65	20250421	090646	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22450	-150	5	-0.66	202840200	8947	4.13	22850	22950	22350	29350	15850	22600	22671.31	0.88	-2236	23166	22882	22366	22082	21566	23025	22225	1004	6750	2500	16270	50	1	40148063	9013	22.82	2.24	12	0.02	984.00	10005.00	31650	20250218	-29.07	12310	20240411	82.37	31650	-29.07	20250218	18310	22.61	20250407	31650	-29.07	20250218	12880	74.30	20240805	1.58	Y	077970	2500	1003 억	355238	N	N	7988	N	N
66	20250418	160620	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22600	300	2	1.35	4842814250	216707	139.44	22500	22650	21850	28950	15650	22300	22347.03	1.77	-47198	22933	22616	22183	21866	21433	22775	22025	575	6650	2500	16050	50	1	23008904	5200	22.97	2.26	12	0.94	984.00	10005.00	31650	20250218	-28.59	12310	20240411	83.59	31650	-28.59	20250218	18310	23.43	20250407	31650	-28.59	20250218	12860	75.74	20240418	1.61	Y	077970	2500	575 억	406174	N	N	7988	N	N
67	20250418	150627	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22450	150	2	0.67	4399340150	197066	126.81	22500	22650	21850	28950	15650	22300	22324.20	1.77	-39852	22933	22616	22183	21866	21433	22775	22025	575	6650	2500	16050	50	1	23008904	5165	22.82	2.24	12	0.86	984.00	10005.00	31650	20250218	-29.07	12310	20240411	82.37	31650	-29.07	20250218	18310	22.61	20250407	31650	-29.07	20250218	12860	74.57	20240418	1.61	Y	077970	2500	575 억	406174	N	N	7472	N	N
68	20250418	140630	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22500	200	2	0.90	3650809275	163793	105.40	22500	22650	21850	28950	15650	22300	22289.17	1.77	-25500	22933	22616	22183	21866	21433	22775	22025	575	6650	2500	16050	50	1	23008904	5177	22.87	2.25	12	0.71	984.00	10005.00	31650	20250218	-28.91	12310	20240411	82.78	31650	-28.91	20250218	18310	22.88	20250407	31650	-28.91	20250218	12860	74.96	20240418	1.61	Y	077970	2500	575 억	406174	N	N	7472	N	N
69	20250418	130629	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22500	200	2	0.90	2978460525	133844	86.12	22500	22650	21850	28950	15650	22300	22253.22	1.77	-19992	22933	22616	22183	21866	21433	22775	22025	575	6650	2500	16050	50	1	23008904	5177	22.87	2.25	12	0.58	984.00	10005.00	31650	20250218	-28.91	12310	20240411	82.78	31650	-28.91	20250218	18310	22.88	20250407	31650	-28.91	20250218	12860	74.96	20240418	1.61	Y	077970	2500	575 억	406174	N	N	7472	N	N
70	20250418	120626	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22300	0	3	0.00	2572475125	115748	74.48	22500	22650	21850	28950	15650	22300	22224.79	1.77	-30751	22933	22616	22183	21866	21433	22775	22025	575	6650	2500	16050	50	1	23008904	5131	22.66	2.23	12	0.50	984.00	10005.00	31650	20250218	-29.54	12310	20240411	81.15	31650	-29.54	20250218	18310	21.79	20250407	31650	-29.54	20250218	12860	73.41	20240418	1.61	Y	077970	2500	575 억	406174	N	N	7472	N	N
71	20250418	110630	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21950	-350	5	-1.57	1596134700	71871	46.25	22500	22650	21850	28950	15650	22300	22208.33	1.77	-25348	22933	22616	22183	21866	21433	22775	22025	575	6650	2500	16050	50	1	23008904	5050	22.31	2.19	12	0.31	984.00	10005.00	31650	20250218	-30.65	12310	20240411	78.31	31650	-30.65	20250218	18310	19.88	20250407	31650	-30.65	20250218	12860	70.68	20240418	1.61	Y	077970	2500	575 억	406174	N	N	7472	N	N
72	20250418	100630	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22100	-200	5	-0.90	1260191625	56579	36.41	22500	22650	22000	28950	15650	22300	22273.13	1.77	-24602	22933	22616	22183	21866	21433	22775	22025	575	6650	2500	16050	50	1	23008904	5085	22.46	2.21	12	0.25	984.00	10005.00	31650	20250218	-30.17	12310	20240411	79.53	31650	-30.17	20250218	18310	20.70	20250407	31650	-30.17	20250218	12860	71.85	20240418	1.61	Y	077970	2500	575 억	406174	N	N	7472	N	N
73	20250418	090633	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22550	250	2	1.12	420850400	18688	12.03	22500	22650	22400	28950	15650	22300	22519.82	1.77	-13503	22933	22616	22183	21866	21433	22775	22025	575	6650	2500	16050	50	1	23008904	5189	22.92	2.25	12	0.08	984.00	10005.00	31650	20250218	-28.75	12310	20240411	83.18	31650	-28.75	20250218	18310	23.16	20250407	31650	-28.75	20250218	12860	75.35	20240418	1.61	Y	077970	2500	575 억	406174	N	N	7472	N	N
74	20250417	160624	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22300	400	2	1.83	3442363075	155407	104.35	21750	22500	21750	28450	15350	21900	22150.60	1.73	1425	23033	22466	22133	21566	21233	22300	21400	575	6550	2500	15760	50	1	23008904	5131	22.66	2.23	12	0.68	984.00	10005.00	31650	20250218	-29.54	12310	20240411	81.15	31650	-29.54	20250218	18310	21.79	20250407	31650	-29.54	20250218	12860	73.41	20240417	1.67	Y	077970	2500	575 억	397021	N	N	7472	N	N
75	20250417	150630	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22300	400	2	1.83	3225575175	145669	97.81	21750	22500	21750	28450	15350	21900	22143.18	1.73	1187	23033	22466	22133	21566	21233	22300	21400	575	6550	2500	15760	50	1	23008904	5131	22.66	2.23	12	0.63	984.00	10005.00	31650	20250218	-29.54	12310	20240411	81.15	31650	-29.54	20250218	18310	21.79	20250407	31650	-29.54	20250218	12860	73.41	20240417	1.67	Y	077970	2500	575 억	397021	N	N	13492	N	N
76	20250417	140633	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22300	400	2	1.83	2902366675	131129	88.05	21750	22500	21750	28450	15350	21900	22133.68	1.73	-3006	23033	22466	22133	21566	21233	22300	21400	575	6550	2500	15760	50	1	23008904	5131	22.66	2.23	12	0.57	984.00	10005.00	31650	20250218	-29.54	12310	20240411	81.15	31650	-29.54	20250218	18310	21.79	20250407	31650	-29.54	20250218	12860	73.41	20240417	1.67	Y	077970	2500	575 억	397021	N	N	13492	N	N
77	20250417	130631	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22250	350	2	1.60	2555268900	115522	77.57	21750	22500	21750	28450	15350	21900	22119.33	1.73	-6317	23033	22466	22133	21566	21233	22300	21400	575	6550	2500	15760	50	1	23008904	5119	22.61	2.22	12	0.50	984.00	10005.00	31650	20250218	-29.70	12310	20240411	80.75	31650	-29.70	20250218	18310	21.52	20250407	31650	-29.70	20250218	12860	73.02	20240417	1.67	Y	077970	2500	575 억	397021	N	N	13492	N	N
78	20250417	120629	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22000	100	2	0.46	2244134225	101422	68.10	21750	22500	21750	28450	15350	21900	22126.70	1.73	-9757	23033	22466	22133	21566	21233	22300	21400	575	6550	2500	15760	50	1	23008904	5062	22.36	2.20	12	0.44	984.00	10005.00	31650	20250218	-30.49	12310	20240411	78.72	31650	-30.49	20250218	18310	20.15	20250407	31650	-30.49	20250218	12860	71.07	20240417	1.67	Y	077970	2500	575 억	397021	N	N	13492	N	N
79	20250417	110629	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21950	50	2	0.23	1680366475	75880	50.95	21750	22500	21750	28450	15350	21900	22145.05	1.73	-9945	23033	22466	22133	21566	21233	22300	21400	575	6550	2500	15760	50	1	23008904	5050	22.31	2.19	12	0.33	984.00	10005.00	31650	20250218	-30.65	12310	20240411	78.31	31650	-30.65	20250218	18310	19.88	20250407	31650	-30.65	20250218	12860	70.68	20240417	1.67	Y	077970	2500	575 억	397021	N	N	13492	N	N
80	20250417	100629	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22200	300	2	1.37	1286654775	57975	38.93	21750	22500	21750	28450	15350	21900	22193.27	1.73	-11337	23033	22466	22133	21566	21233	22300	21400	575	6550	2500	15760	50	1	23008904	5108	22.56	2.22	12	0.25	984.00	10005.00	31650	20250218	-29.86	12310	20240411	80.34	31650	-29.86	20250218	18310	21.25	20250407	31650	-29.86	20250218	12860	72.63	20240417	1.67	Y	077970	2500	575 억	397021	N	N	13492	N	N
81	20250417	090632	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22000	100	2	0.46	146895450	6714	4.51	21750	22150	21750	28450	15350	21900	21878.98	1.73	2126	23033	22466	22133	21566	21233	22300	21400	575	6550	2500	15760	50	1	23008904	5062	22.36	2.20	12	0.03	984.00	10005.00	31650	20250218	-30.49	12310	20240411	78.72	31650	-30.49	20250218	18310	20.15	20250407	31650	-30.49	20250218	12860	71.07	20240417	1.67	Y	077970	2500	575 억	397021	N	N	13492	N	N
82	20250416	160622	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21900	-450	5	-2.01	3323149100	148929	66.02	22350	22700	21800	29050	15650	22350	22313.66	1.76	-5310	22950	22650	22250	21950	21550	22800	22100	575	6700	2500	16090	50	1	23008904	5039	22.26	2.19	12	0.65	984.00	10005.00	31650	20250218	-30.81	12310	20240411	77.90	31650	-30.81	20250218	18310	19.61	20250407	31650	-30.81	20250218	12500	75.20	20240416	1.60	Y	077970	2500	575 억	405252	N	N	13492	N	N
83	20250416	150630	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21950	-400	5	-1.79	3158752375	141436	62.70	22350	22700	21800	29050	15650	22350	22333.44	1.76	-7270	22950	22650	22250	21950	21550	22800	22100	575	6700	2500	16090	50	1	23008904	5050	22.31	2.19	12	0.61	984.00	10005.00	31650	20250218	-30.65	12310	20240411	78.31	31650	-30.65	20250218	18310	19.88	20250407	31650	-30.65	20250218	12500	75.60	20240416	1.60	Y	077970	2500	575 억	405252	N	N	13277	N	N
84	20250416	140628	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22250	-100	5	-0.45	2311093100	102987	45.65	22350	22700	22000	29050	15650	22350	22440.63	1.76	-16240	22950	22650	22250	21950	21550	22800	22100	575	6700	2500	16090	50	1	23008904	5119	22.61	2.22	12	0.45	984.00	10005.00	31650	20250218	-29.70	12310	20240411	80.75	31650	-29.70	20250218	18310	21.52	20250407	31650	-29.70	20250218	12500	78.00	20240416	1.60	Y	077970	2500	575 억	405252	N	N	13277	N	N
85	20250416	130628	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22500	150	2	0.67	1979089075	88175	39.09	22350	22700	22000	29050	15650	22350	22445.01	1.76	-16343	22950	22650	22250	21950	21550	22800	22100	575	6700	2500	16090	50	1	23008904	5177	22.87	2.25	12	0.38	984.00	10005.00	31650	20250218	-28.91	12310	20240411	82.78	31650	-28.91	20250218	18310	22.88	20250407	31650	-28.91	20250218	12500	80.00	20240416	1.60	Y	077970	2500	575 억	405252	N	N	13277	N	N
86	20250416	120630	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22550	200	2	0.89	1628248125	72540	32.16	22350	22700	22000	29050	15650	22350	22446.21	1.76	-15884	22950	22650	22250	21950	21550	22800	22100	575	6700	2500	16090	50	1	23008904	5189	22.92	2.25	12	0.32	984.00	10005.00	31650	20250218	-28.75	12310	20240411	83.18	31650	-28.75	20250218	18310	23.16	20250407	31650	-28.75	20250218	12500	80.40	20240416	1.60	Y	077970	2500	575 억	405252	N	N	13277	N	N
87	20250416	110628	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22550	200	2	0.89	1273542325	56743	25.15	22350	22700	22000	29050	15650	22350	22444.04	1.76	-7760	22950	22650	22250	21950	21550	22800	22100	575	6700	2500	16090	50	1	23008904	5189	22.92	2.25	12	0.25	984.00	10005.00	31650	20250218	-28.75	12310	20240411	83.18	31650	-28.75	20250218	18310	23.16	20250407	31650	-28.75	20250218	12500	80.40	20240416	1.60	Y	077970	2500	575 억	405252	N	N	13277	N	N
88	20250416	100628	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22550	200	2	0.89	848437400	37928	16.81	22350	22600	22000	29050	15650	22350	22369.68	1.76	-7868	22950	22650	22250	21950	21550	22800	22100	575	6700	2500	16090	50	1	23008904	5189	22.92	2.25	12	0.16	984.00	10005.00	31650	20250218	-28.75	12310	20240411	83.18	31650	-28.75	20250218	18310	23.16	20250407	31650	-28.75	20250218	12500	80.40	20240416	1.60	Y	077970	2500	575 억	405252	N	N	13277	N	N
89	20250416	090634	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22400	50	2	0.22	203445600	9146	4.05	22350	22400	22000	29050	15650	22350	22244.22	1.76	-2736	22950	22650	22250	21950	21550	22800	22100	575	6700	2500	16090	50	1	23008904	5154	22.76	2.24	12	0.04	984.00	10005.00	31650	20250218	-29.23	12310	20240411	81.97	31650	-29.23	20250218	18310	22.34	20250407	31650	-29.23	20250218	12500	79.20	20240416	1.60	Y	077970	2500	575 억	405252	N	N	13277	N	N
90	20250415	160621	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22350	450	2	2.05	5031363450	225583	114.25	22300	22550	21850	28450	15350	21900	22303.82	1.75	385	22600	22250	21900	21550	21200	22075	21375	575	6550	2500	15760	50	1	23008904	5142	22.71	2.23	12	0.98	984.00	10005.00	31650	20250218	-29.38	12310	20240411	81.56	31650	-29.38	20250218	18310	22.06	20250407	31650	-29.38	20250218	12320	81.41	20240415	1.38	Y	077970	2500	575 억	403447	N	N	13277	N	N
91	20250415	150627	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22350	450	2	2.05	4840387625	217040	109.92	22300	22550	21850	28450	15350	21900	22301.82	1.75	441	22600	22250	21900	21550	21200	22075	21375	575	6550	2500	15760	50	1	23008904	5142	22.71	2.23	12	0.94	984.00	10005.00	31650	20250218	-29.38	12310	20240411	81.56	31650	-29.38	20250218	18310	22.06	20250407	31650	-29.38	20250218	12320	81.41	20240415	1.38	Y	077970	2500	575 억	403447	N	N	14496	N	N
92	20250415	140627	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22350	450	2	2.05	4465253375	200268	101.43	22300	22550	21850	28450	15350	21900	22296.39	1.75	-680	22600	22250	21900	21550	21200	22075	21375	575	6550	2500	15760	50	1	23008904	5142	22.71	2.23	12	0.87	984.00	10005.00	31650	20250218	-29.38	12310	20240411	81.56	31650	-29.38	20250218	18310	22.06	20250407	31650	-29.38	20250218	12320	81.41	20240415	1.38	Y	077970	2500	575 억	403447	N	N	14496	N	N
93	20250415	130627	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22400	500	2	2.28	3786206125	169827	86.01	22300	22550	21850	28450	15350	21900	22294.49	1.75	1069	22600	22250	21900	21550	21200	22075	21375	575	6550	2500	15760	50	1	23008904	5154	22.76	2.24	12	0.74	984.00	10005.00	31650	20250218	-29.23	12310	20240411	81.97	31650	-29.23	20250218	18310	22.34	20250407	31650	-29.23	20250218	12320	81.82	20240415	1.38	Y	077970	2500	575 억	403447	N	N	14496	N	N
94	20250415	120625	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22350	450	2	2.05	3316498125	148846	75.38	22300	22550	21850	28450	15350	21900	22281.41	1.75	-4088	22600	22250	21900	21550	21200	22075	21375	575	6550	2500	15760	50	1	23008904	5142	22.71	2.23	12	0.65	984.00	10005.00	31650	20250218	-29.38	12310	20240411	81.56	31650	-29.38	20250218	18310	22.06	20250407	31650	-29.38	20250218	12320	81.41	20240415	1.38	Y	077970	2500	575 억	403447	N	N	14496	N	N
95	20250415	110627	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22350	450	2	2.05	2550783250	114739	58.11	22300	22450	21850	28450	15350	21900	22231.18	1.75	4286	22600	22250	21900	21550	21200	22075	21375	575	6550	2500	15760	50	1	23008904	5142	22.71	2.23	12	0.50	984.00	10005.00	31650	20250218	-29.38	12310	20240411	81.56	31650	-29.38	20250218	18310	22.06	20250407	31650	-29.38	20250218	12320	81.41	20240415	1.38	Y	077970	2500	575 억	403447	N	N	14496	N	N
96	20250415	100626	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22250	350	2	1.60	1785522050	80506	40.77	22300	22450	21850	28450	15350	21900	22178.75	1.75	-3381	22600	22250	21900	21550	21200	22075	21375	575	6550	2500	15760	50	1	23008904	5119	22.61	2.22	12	0.35	984.00	10005.00	31650	20250218	-29.70	12310	20240411	80.75	31650	-29.70	20250218	18310	21.52	20250407	31650	-29.70	20250218	12320	80.60	20240415	1.38	Y	077970	2500	575 억	403447	N	N	14496	N	N
97	20250415	090629	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21900	0	3	0.00	364610100	16528	8.37	22300	22300	21850	28450	15350	21900	22060.15	1.75	-7238	22600	22250	21900	21550	21200	22075	21375	575	6550	2500	15760	50	1	23008904	5039	22.26	2.19	12	0.07	984.00	10005.00	31650	20250218	-30.81	12310	20240411	77.90	31650	-30.81	20250218	18310	19.61	20250407	31650	-30.81	20250218	12320	77.76	20240415	1.38	Y	077970	2500	575 억	403447	N	N	14496	N	N
98	20250414	160619	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21900	350	2	1.62	4326988200	197450	44.32	22150	22250	21550	28000	15100	21550	21914.35	1.84	-19065	22783	22166	21583	20966	20383	22475	21275	575	6450	2500	15510	50	1	23008904	5039	22.26	2.19	12	0.86	984.00	10005.00	31650	20250218	-30.81	12310	20240411	77.90	31650	-30.81	20250218	18310	19.61	20250407	31650	-30.81	20250218	12320	77.76	20240415	1.41	Y	077970	2500	575 억	422869	N	N	14496	N	N
99	20250414	150624	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21950	400	2	1.86	4218649775	192505	43.21	22150	22250	21550	28000	15100	21550	21914.49	1.84	-19240	22783	22166	21583	20966	20383	22475	21275	575	6450	2500	15510	50	1	23008904	5050	22.31	2.19	12	0.84	984.00	10005.00	31650	20250218	-30.65	12310	20240411	78.31	31650	-30.65	20250218	18310	19.88	20250407	31650	-30.65	20250218	12320	78.17	20240415	1.41	Y	077970	2500	575 억	422869	N	N	19021	N	N
100	20250414	140623	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21950	400	2	1.86	3716657500	169637	38.08	22150	22250	21550	28000	15100	21550	21909.47	1.84	-16003	22783	22166	21583	20966	20383	22475	21275	575	6450	2500	15510	50	1	23008904	5050	22.31	2.19	12	0.74	984.00	10005.00	31650	20250218	-30.65	12310	20240411	78.31	31650	-30.65	20250218	18310	19.88	20250407	31650	-30.65	20250218	12320	78.17	20240415	1.41	Y	077970	2500	575 억	422869	N	N	19021	N	N
101	20250414	130623	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22050	500	2	2.32	3171843525	144805	32.50	22150	22250	21550	28000	15100	21550	21904.24	1.84	-12776	22783	22166	21583	20966	20383	22475	21275	575	6450	2500	15510	50	1	23008904	5073	22.41	2.20	12	0.63	984.00	10005.00	31650	20250218	-30.33	12310	20240411	79.12	31650	-30.33	20250218	18310	20.43	20250407	31650	-30.33	20250218	12320	78.98	20240415	1.41	Y	077970	2500	575 억	422869	N	N	19021	N	N
102	20250414	120625	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21800	250	2	1.16	2835039425	129393	29.04	22150	22250	21550	28000	15100	21550	21910.30	1.84	-16135	22783	22166	21583	20966	20383	22475	21275	575	6450	2500	15510	50	1	23008904	5016	22.15	2.18	12	0.56	984.00	10005.00	31650	20250218	-31.12	12310	20240411	77.09	31650	-31.12	20250218	18310	19.06	20250407	31650	-31.12	20250218	12320	76.95	20240415	1.41	Y	077970	2500	575 억	422869	N	N	19021	N	N
103	20250414	110621	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21650	100	2	0.46	2209532875	100705	22.60	22150	22250	21600	28000	15100	21550	21940.65	1.84	-19858	22783	22166	21583	20966	20383	22475	21275	575	6450	2500	15510	50	1	23008904	4981	22.00	2.16	12	0.44	984.00	10005.00	31650	20250218	-31.60	12310	20240411	75.87	31650	-31.60	20250218	18310	18.24	20250407	31650	-31.60	20250218	12320	75.73	20240415	1.41	Y	077970	2500	575 억	422869	N	N	19021	N	N
104	20250414	100623	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21850	300	2	1.39	1763966225	80256	18.01	22150	22250	21700	28000	15100	21550	21979.24	1.84	-14848	22783	22166	21583	20966	20383	22475	21275	575	6450	2500	15510	50	1	23008904	5027	22.21	2.18	12	0.35	984.00	10005.00	31650	20250218	-30.96	12310	20240411	77.50	31650	-30.96	20250218	18310	19.33	20250407	31650	-30.96	20250218	12320	77.35	20240415	1.41	Y	077970	2500	575 억	422869	N	N	19021	N	N
105	20250414	090624	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	22050	500	2	2.32	656117075	29707	6.67	22150	22250	22000	28000	15100	21550	22086.28	1.84	-17992	22783	22166	21583	20966	20383	22475	21275	575	6450	2500	15510	50	1	23008904	5073	22.41	2.20	12	0.13	984.00	10005.00	31650	20250218	-30.33	12310	20240411	79.12	31650	-30.33	20250218	18310	20.43	20250407	31650	-30.33	20250218	12320	78.98	20240415	1.41	Y	077970	2500	575 억	422869	N	N	19021	N	N
106	20250411	160616	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21550	1200	2	5.90	9605703775	445500	271.56	21150	22200	21000	26450	14250	20350	21561.63	1.93	-23372	20916	20632	20266	19982	19616	20775	20125	575	6100	2500	14650	50	1	23008904	4958	21.90	2.15	12	1.94	984.00	10005.00	31650	20250218	-31.91	12310	20240411	75.06	31650	-31.91	20250218	18310	17.70	20250407	31650	-31.91	20250218	12310	75.06	20240411	1.43	Y	077970	2500	575 억	445018	N	N	19021	N	N
107	20250411	150622	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21550	1200	2	5.90	9392220325	435596	265.52	21150	22200	21000	26450	14250	20350	21561.77	1.93	-25300	20916	20632	20266	19982	19616	20775	20125	575	6100	2500	14650	50	1	23008904	4958	21.90	2.15	12	1.89	984.00	10005.00	31650	20250218	-31.91	12310	20240411	75.06	31650	-31.91	20250218	18310	17.70	20250407	31650	-31.91	20250218	12310	75.06	20240411	1.43	Y	077970	2500	575 억	445018	N	N	4494	N	N
108	20250411	140621	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21350	1000	2	4.91	8325053725	386097	235.35	21150	22200	21000	26450	14250	20350	21562.08	1.93	-25146	20916	20632	20266	19982	19616	20775	20125	575	6100	2500	14650	50	1	23008904	4912	21.70	2.13	12	1.68	984.00	10005.00	31650	20250218	-32.54	12310	20240411	73.44	31650	-32.54	20250218	18310	16.60	20250407	31650	-32.54	20250218	12310	73.44	20240411	1.43	Y	077970	2500	575 억	445018	N	N	4494	N	N
109	20250411	130622	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21300	950	2	4.67	7880775900	365239	222.64	21150	22200	21000	26450	14250	20350	21577.04	1.93	-30115	20916	20632	20266	19982	19616	20775	20125	575	6100	2500	14650	50	1	23008904	4901	21.65	2.13	12	1.59	984.00	10005.00	31650	20250218	-32.70	12310	20240411	73.03	31650	-32.70	20250218	18310	16.33	20250407	31650	-32.70	20250218	12310	73.03	20240411	1.43	Y	077970	2500	575 억	445018	N	N	4494	N	N
110	20250411	120623	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21250	900	2	4.42	7344001075	340012	207.26	21150	22200	21000	26450	14250	20350	21599.24	1.93	-37604	20916	20632	20266	19982	19616	20775	20125	575	6100	2500	14650	50	1	23008904	4889	21.60	2.12	12	1.48	984.00	10005.00	31650	20250218	-32.86	12310	20240411	72.62	31650	-32.86	20250218	18310	16.06	20250407	31650	-32.86	20250218	12310	72.62	20240411	1.43	Y	077970	2500	575 억	445018	N	N	4494	N	N
111	20250411	110622	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21250	900	2	4.42	6824310350	315650	192.41	21150	22200	21000	26450	14250	20350	21619.86	1.93	-33257	20916	20632	20266	19982	19616	20775	20125	575	6100	2500	14650	50	1	23008904	4889	21.60	2.12	12	1.37	984.00	10005.00	31650	20250218	-32.86	12310	20240411	72.62	31650	-32.86	20250218	18310	16.06	20250407	31650	-32.86	20250218	12310	72.62	20240411	1.43	Y	077970	2500	575 억	445018	N	N	4494	N	N
112	20250411	100623	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21150	800	2	3.93	5894414125	271824	165.69	21150	22200	21000	26450	14250	20350	21684.67	1.93	-29364	20916	20632	20266	19982	19616	20775	20125	575	6100	2500	14650	50	1	23008904	4866	21.49	2.11	12	1.18	984.00	10005.00	31650	20250218	-33.18	12310	20240411	71.81	31650	-33.18	20250218	18310	15.51	20250407	31650	-33.18	20250218	12310	71.81	20240411	1.43	Y	077970	2500	575 억	445018	N	N	4494	N	N
113	20250411	090626	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21500	1150	2	5.65	1071765750	50296	30.66	21150	21600	21000	26450	14250	20350	21309.16	1.93	3417	20916	20632	20266	19982	19616	20775	20125	575	6100	2500	14650	50	1	23008904	4947	21.85	2.15	12	0.22	984.00	10005.00	31650	20250218	-32.07	12310	20240411	74.65	31650	-32.07	20250218	18310	17.42	20250407	31650	-32.07	20250218	12310	74.65	20240411	1.43	Y	077970	2500	575 억	445018	N	N	4494	N	N
114	20250410	160619	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20350	1260	2	6.60	3319580810	164051	108.71	20300	20550	19900	24800	13370	19090	20235.02	1.93	-6931	20496	19792	19196	18492	17896	19495	18195	575	5710	2500	13740	50	1	23008904	4682	20.68	2.03	12	0.71	984.00	10005.00	31650	20250218	-35.70	12310	20240411	65.31	31650	-35.70	20250218	18310	11.14	20250407	31650	-35.70	20250218	12310	65.31	20240411	1.49	Y	077970	2500	575 억	444324	N	N	4494	N	N
115	20250410	150621	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20400	1310	2	6.86	3116107460	154037	102.08	20300	20550	19900	24800	13370	19090	20229.60	1.93	-9058	20496	19792	19196	18492	17896	19495	18195	575	5710	2500	13740	50	1	23008904	4694	20.73	2.04	12	0.67	984.00	10005.00	31650	20250218	-35.55	12310	20240411	65.72	31650	-35.55	20250218	18310	11.41	20250407	31650	-35.55	20250218	12310	65.72	20240411	1.49	Y	077970	2500	575 억	444324	N	N	10788	N	N
116	20250410	140620	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20350	1260	2	6.60	2835256360	140253	92.94	20300	20550	19900	24800	13370	19090	20215.30	1.93	-14409	20496	19792	19196	18492	17896	19495	18195	575	5710	2500	13740	50	1	23008904	4682	20.68	2.03	12	0.61	984.00	10005.00	31650	20250218	-35.70	12310	20240411	65.31	31650	-35.70	20250218	18310	11.14	20250407	31650	-35.70	20250218	12310	65.31	20240411	1.49	Y	077970	2500	575 억	444324	N	N	10788	N	N
117	20250410	130619	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20200	1110	2	5.81	2612380810	129262	85.66	20300	20550	19900	24800	13370	19090	20209.97	1.93	-18369	20496	19792	19196	18492	17896	19495	18195	575	5710	2500	13740	50	1	23008904	4648	20.53	2.02	12	0.56	984.00	10005.00	31650	20250218	-36.18	12310	20240411	64.09	31650	-36.18	20250218	18310	10.32	20250407	31650	-36.18	20250218	12310	64.09	20240411	1.49	Y	077970	2500	575 억	444324	N	N	10788	N	N
118	20250410	120620	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20400	1310	2	6.86	2377384510	117650	77.96	20300	20550	19900	24800	13370	19090	20207.26	1.93	-16813	20496	19792	19196	18492	17896	19495	18195	575	5710	2500	13740	50	1	23008904	4694	20.73	2.04	12	0.51	984.00	10005.00	31650	20250218	-35.55	12310	20240411	65.72	31650	-35.55	20250218	18310	11.41	20250407	31650	-35.55	20250218	12310	65.72	20240411	1.49	Y	077970	2500	575 억	444324	N	N	10788	N	N
119	20250410	110620	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20500	1410	2	7.39	1988872885	98575	65.32	20300	20500	19900	24800	13370	19090	20176.24	1.93	-10077	20496	19792	19196	18492	17896	19495	18195	575	5710	2500	13740	50	1	23008904	4717	20.83	2.05	12	0.43	984.00	10005.00	31650	20250218	-35.23	12310	20240411	66.53	31650	-35.23	20250218	18310	11.96	20250407	31650	-35.23	20250218	12310	66.53	20240411	1.49	Y	077970	2500	575 억	444324	N	N	10788	N	N
120	20250410	100620	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	1010	2	5.29	1527390410	75825	50.25	20300	20450	19900	24800	13370	19090	20143.63	1.93	-16518	20496	19792	19196	18492	17896	19495	18195	575	5710	2500	13740	50	1	23008904	4625	20.43	2.01	12	0.33	984.00	10005.00	31650	20250218	-36.49	12310	20240411	63.28	31650	-36.49	20250218	18310	9.78	20250407	31650	-36.49	20250218	12310	63.28	20240411	1.49	Y	077970	2500	575 억	444324	N	N	10788	N	N
121	20250410	090622	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19960	870	2	4.56	743978030	36819	24.40	20300	20450	19960	24800	13370	19090	20206.36	1.93	-27665	20496	19792	19196	18492	17896	19495	18195	575	5710	2500	13740	10	1	23008904	4593	20.28	2.00	12	0.16	984.00	10005.00	31650	20250218	-36.94	12310	20240411	62.14	31650	-36.94	20250218	18310	9.01	20250407	31650	-36.94	20250218	12310	62.14	20240411	1.49	Y	077970	2500	575 억	444324	N	N	10788	N	N
122	20250409	160616	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19090	-140	5	-0.73	2913876910	150903	68.22	19900	19900	18600	24950	13470	19230	19309.60	2.17	-53847	20050	19640	19190	18780	18330	19845	18985	575	5720	2500	13840	10	1	23008904	4392	19.40	1.91	12	0.66	984.00	10005.00	31650	20250218	-39.68	12310	20240411	55.08	31650	-39.68	20250218	18310	4.26	20250407	31650	-39.68	20250218	12310	55.08	20240411	1.55	Y	077970	2500	575 억	498380	N	N	10788	N	N
123	20250409	150501	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19010	-220	5	-1.14	2750109470	142328	64.34	19900	19900	18600	24950	13470	19230	19322.34	2.17	-49292	20050	19640	19190	18780	18330	19845	18985	575	5720	2500	13840	10	1	23008904	4374	19.32	1.90	12	0.62	984.00	10005.00	31650	20250218	-39.94	12310	20240411	54.43	31650	-39.94	20250218	18310	3.82	20250407	31650	-39.94	20250218	12310	54.43	20240411	1.55	Y	077970	2500	575 억	498380	N	N	12326	N	N
124	20250409	140614	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19030	-200	5	-1.04	2483175770	128221	57.96	19900	19900	18950	24950	13470	19230	19366.37	2.17	-48640	20050	19640	19190	18780	18330	19845	18985	575	5720	2500	13840	10	1	23008904	4379	19.34	1.90	12	0.56	984.00	10005.00	31650	20250218	-39.87	12310	20240411	54.59	31650	-39.87	20250218	18310	3.93	20250407	31650	-39.87	20250218	12310	54.59	20240411	1.55	Y	077970	2500	575 억	498380	N	N	12326	N	N
125	20250409	130613	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19070	-160	5	-0.83	2267213420	116871	52.83	19900	19900	18990	24950	13470	19230	19399.28	2.17	-45537	20050	19640	19190	18780	18330	19845	18985	575	5720	2500	13840	10	1	23008904	4388	19.38	1.91	12	0.51	984.00	10005.00	31650	20250218	-39.75	12310	20240411	54.91	31650	-39.75	20250218	18310	4.15	20250407	31650	-39.75	20250218	12310	54.91	20240411	1.55	Y	077970	2500	575 억	498380	N	N	12326	N	N
126	20250409	120614	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19270	40	2	0.21	1809834360	92966	42.03	19900	19900	19250	24950	13470	19230	19467.70	2.17	-41094	20050	19640	19190	18780	18330	19845	18985	575	5720	2500	13840	10	1	23008904	4434	19.58	1.93	12	0.40	984.00	10005.00	31650	20250218	-39.12	12310	20240411	56.54	31650	-39.12	20250218	18310	5.24	20250407	31650	-39.12	20250218	12310	56.54	20240411	1.55	Y	077970	2500	575 억	498380	N	N	12326	N	N
127	20250409	110612	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19520	290	2	1.51	1610146990	82665	37.37	19900	19900	19250	24950	13470	19230	19477.98	2.17	-35214	20050	19640	19190	18780	18330	19845	18985	575	5720	2500	13840	10	1	23008904	4491	19.84	1.95	12	0.36	984.00	10005.00	31650	20250218	-38.33	12310	20240411	58.57	31650	-38.33	20250218	18310	6.61	20250407	31650	-38.33	20250218	12310	58.57	20240411	1.55	Y	077970	2500	575 억	498380	N	N	12326	N	N
128	20250409	100615	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19330	100	2	0.52	1089534660	55689	25.18	19900	19900	19250	24950	13470	19230	19564.63	2.17	-22596	20050	19640	19190	18780	18330	19845	18985	575	5720	2500	13840	10	1	23008904	4448	19.64	1.93	12	0.24	984.00	10005.00	31650	20250218	-38.93	12310	20240411	57.03	31650	-38.93	20250218	18310	5.57	20250407	31650	-38.93	20250218	12310	57.03	20240411	1.55	Y	077970	2500	575 억	498380	N	N	12326	N	N
129	20250409	090618	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19900	670	2	3.48	334469220	17014	7.69	19900	19900	19480	24950	13470	19230	19658.47	2.17	-7527	20050	19640	19190	18780	18330	19845	18985	575	5720	2500	13840	10	1	23008904	4579	20.22	1.99	12	0.07	984.00	10005.00	31650	20250218	-37.12	12310	20240411	61.66	31650	-37.12	20250218	18310	8.68	20250407	31650	-37.12	20250218	12310	61.66	20240411	1.55	Y	077970	2500	575 억	498380	N	N	12326	N	N
130	20250408	160608	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19230	920	2	5.02	4279470860	221205	69.43	18970	19600	18740	23800	12820	18310	19347.14	2.12	9826	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4425	19.54	1.92	12	0.96	984.00	10005.00	31650	20250218	-39.24	12310	20240411	56.21	31650	-39.24	20250218	18310	5.02	20250407	31650	-39.24	20250218	12310	56.21	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12326	N	N
131	20250408	150612	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19290	980	2	5.35	4114338530	212625	66.74	18970	19600	18740	23800	12820	18310	19351.17	2.12	9729	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4438	19.60	1.93	12	0.92	984.00	10005.00	31650	20250218	-39.05	12310	20240411	56.70	31650	-39.05	20250218	18310	5.35	20250407	31650	-39.05	20250218	12310	56.70	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
132	20250408	140611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19400	1090	2	5.95	3327603100	171897	53.96	18970	19600	18740	23800	12820	18310	19359.31	2.12	6398	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4464	19.72	1.94	12	0.75	984.00	10005.00	31650	20250218	-38.70	12310	20240411	57.60	31650	-38.70	20250218	18310	5.95	20250407	31650	-38.70	20250218	12310	57.60	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
133	20250408	130610	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19420	1110	2	6.06	2826122340	146079	45.85	18970	19600	18740	23800	12820	18310	19347.92	2.12	11188	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4468	19.74	1.94	12	0.63	984.00	10005.00	31650	20250218	-38.64	12310	20240411	57.76	31650	-38.64	20250218	18310	6.06	20250407	31650	-38.64	20250218	12310	57.76	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
134	20250408	120611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19420	1110	2	6.06	2439370600	126187	39.61	18970	19600	18740	23800	12820	18310	19332.97	2.12	15263	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4468	19.74	1.94	12	0.55	984.00	10005.00	31650	20250218	-38.64	12310	20240411	57.76	31650	-38.64	20250218	18310	6.06	20250407	31650	-38.64	20250218	12310	57.76	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
135	20250408	110610	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19470	1160	2	6.34	2189677120	113335	35.57	18970	19600	18740	23800	12820	18310	19322.14	2.12	22263	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4480	19.79	1.95	12	0.49	984.00	10005.00	31650	20250218	-38.48	12310	20240411	58.16	31650	-38.48	20250218	18310	6.34	20250407	31650	-38.48	20250218	12310	58.16	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
136	20250408	100611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19310	1000	2	5.46	1712788520	88706	27.84	18970	19600	18740	23800	12820	18310	19310.80	2.12	17402	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4443	19.62	1.93	12	0.39	984.00	10005.00	31650	20250218	-38.99	12310	20240411	56.86	31650	-38.99	20250218	18310	5.46	20250407	31650	-38.99	20250218	12310	56.86	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
137	20250408	090613	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19200	890	2	4.86	223843300	11763	3.69	18970	19210	18740	23800	12820	18310	19041.57	2.12	3118	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4418	19.51	1.92	12	0.05	984.00	10005.00	31650	20250218	-39.34	12310	20240411	55.97	31650	-39.34	20250218	18310	4.86	20250407	31650	-39.34	20250218	12310	55.97	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
138	20250407	160604	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18310	-1890	5	-9.36	5968585445	318589	145.98	19400	19400	18310	26250	14150	20200	18734.52	2.09	-4038	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4213	18.61	1.83	12	1.38	984.00	10005.00	31650	20250218	-42.15	12310	20240411	48.74	31650	-42.15	20250218	18310	0.00	20250407	31650	-42.15	20250218	12310	48.74	20240411	1.81	Y	077970	2500	575 억	480917	N	N	12226	N	N
139	20250407	150609	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18430	-1770	5	-8.76	5538673655	295157	135.24	19400	19400	18340	26250	14150	20200	18765.18	2.09	-10242	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4241	18.73	1.84	12	1.28	984.00	10005.00	31650	20250218	-41.77	12310	20240411	49.72	31650	-41.77	20250218	18340	0.49	20250407	31650	-41.77	20250218	12310	49.72	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
140	20250407	140607	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18580	-1620	5	-8.02	4375262885	232194	106.39	19400	19400	18450	26250	14150	20200	18843.13	2.09	-21178	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4275	18.88	1.86	12	1.01	984.00	10005.00	31650	20250218	-41.30	12310	20240411	50.93	31650	-41.30	20250218	18450	0.70	20250407	31650	-41.30	20250218	12310	50.93	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
141	20250407	130605	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18700	-1500	5	-7.43	3613981150	191329	87.67	19400	19400	18580	26250	14150	20200	18888.83	2.09	-17028	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4303	19.00	1.87	12	0.83	984.00	10005.00	31650	20250218	-40.92	12310	20240411	51.91	31650	-40.92	20250218	18580	0.65	20250407	31650	-40.92	20250218	12310	51.91	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
142	20250407	120605	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18940	-1260	5	-6.24	2990929270	158015	72.40	19400	19400	18600	26250	14150	20200	18928.14	2.09	-20940	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4358	19.25	1.89	12	0.69	984.00	10005.00	31650	20250218	-40.16	12310	20240411	53.86	31650	-40.16	20250218	18600	1.83	20250407	31650	-40.16	20250218	12310	53.86	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
143	20250407	110606	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19000	-1200	5	-5.94	2560998265	135348	62.02	19400	19400	18600	26250	14150	20200	18921.58	2.09	-11127	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4372	19.31	1.90	12	0.59	984.00	10005.00	31650	20250218	-39.97	12310	20240411	54.35	31650	-39.97	20250218	18600	2.15	20250407	31650	-39.97	20250218	12310	54.35	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
144	20250407	100606	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18870	-1330	5	-6.58	2102712815	111208	50.95	19400	19400	18600	26250	14150	20200	18907.93	2.09	-12394	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4342	19.18	1.89	12	0.48	984.00	10005.00	31650	20250218	-40.38	12310	20240411	53.29	31650	-40.38	20250218	18600	1.45	20250407	31650	-40.38	20250218	12310	53.29	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
145	20250407	090607	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18770	-1430	5	-7.08	642536310	33792	15.48	19400	19400	18760	26250	14150	20200	19014.45	2.09	-10010	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4319	19.08	1.88	12	0.15	984.00	10005.00	31650	20250218	-40.70	12310	20240411	52.48	31650	-40.70	20250218	18760	0.05	20250407	31650	-40.70	20250218	12310	52.48	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
146	20250404	160604	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20200	-500	5	-2.42	4418129145	218248	128.00	20300	20950	19900	26900	14500	20700	20243.62	1.96	22626	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4648	20.53	2.02	12	0.95	984.00	10005.00	31650	20250218	-36.18	12310	20240411	64.09	31650	-36.18	20250218	19150	5.48	20250106	31650	-36.18	20250218	12310	64.09	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14674	N	N
147	20250404	150610	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20150	-550	5	-2.66	4094967395	202180	118.58	20300	20950	19900	26900	14500	20700	20254.07	1.96	18204	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4636	20.48	2.01	12	0.88	984.00	10005.00	31650	20250218	-36.33	12310	20240411	63.69	31650	-36.33	20250218	19150	5.22	20250106	31650	-36.33	20250218	12310	63.69	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
148	20250404	140611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19930	-770	5	-3.72	3361697595	165593	97.12	20300	20950	19900	26900	14500	20700	20300.96	1.96	1860	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	10	1	23008904	4586	20.25	1.99	12	0.72	984.00	10005.00	31650	20250218	-37.03	12310	20240411	61.90	31650	-37.03	20250218	19150	4.07	20250106	31650	-37.03	20250218	12310	61.90	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
149	20250404	130611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	-600	5	-2.90	2920788670	143654	84.25	20300	20950	19900	26900	14500	20700	20332.11	1.96	-190	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4625	20.43	2.01	12	0.62	984.00	10005.00	31650	20250218	-36.49	12310	20240411	63.28	31650	-36.49	20250218	19150	4.96	20250106	31650	-36.49	20250218	12310	63.28	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
150	20250404	120605	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19970	-730	5	-3.53	2382447460	116762	68.48	20300	20950	19940	26900	14500	20700	20404.30	1.96	-2498	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	10	1	23008904	4595	20.29	2.00	12	0.51	984.00	10005.00	31650	20250218	-36.90	12310	20240411	62.23	31650	-36.90	20250218	19150	4.28	20250106	31650	-36.90	20250218	12310	62.23	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
151	20250404	110608	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20600	-100	5	-0.48	1151268350	56032	32.86	20300	20950	20050	26900	14500	20700	20546.62	1.96	-10875	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4740	20.93	2.06	12	0.24	984.00	10005.00	31650	20250218	-34.91	12310	20240411	67.34	31650	-34.91	20250218	19150	7.57	20250106	31650	-34.91	20250218	12310	67.34	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
152	20250404	100608	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20850	150	2	0.72	756787050	37027	21.72	20300	20900	20050	26900	14500	20700	20438.79	1.96	-6096	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4797	21.19	2.08	12	0.16	984.00	10005.00	31650	20250218	-34.12	12310	20240411	69.37	31650	-34.12	20250218	19150	8.88	20250106	31650	-34.12	20250218	12310	69.37	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
153	20250404	090611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20300	-400	5	-1.93	177313200	8721	5.11	20300	20550	20200	26900	14500	20700	20331.75	1.96	-1532	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4671	20.63	2.03	12	0.04	984.00	10005.00	31650	20250218	-35.86	12310	20240411	64.91	31650	-35.86	20250218	19150	6.01	20250106	31650	-35.86	20250218	12310	64.91	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
154	20250403	160558	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20700	200	2	0.98	3517507290	170504	74.04	19900	21050	19710	26650	14350	20500	20630.01	1.96	-1476	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4763	21.04	2.07	12	0.74	984.00	10005.00	31650	20250218	-34.60	12310	20240411	68.16	31650	-34.60	20250218	19150	8.09	20250106	31650	-34.60	20250218	12310	68.16	20240411	1.77	Y	077970	2500	575 억	451970	N	N	14798	N	N
155	20250403	150603	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20700	200	2	0.98	3098426390	150168	65.21	19900	21050	19710	26650	14350	20500	20633.07	1.96	-3417	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4763	21.04	2.07	12	0.65	984.00	10005.00	31650	20250218	-34.60	12310	20240411	68.16	31650	-34.60	20250218	19150	8.09	20250106	31650	-34.60	20250218	12310	68.16	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
156	20250403	140603	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20750	250	2	1.22	2730186415	132419	57.50	19900	21050	19710	26650	14350	20500	20617.78	1.96	1698	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4774	21.09	2.07	12	0.58	984.00	10005.00	31650	20250218	-34.44	12310	20240411	68.56	31650	-34.44	20250218	19150	8.36	20250106	31650	-34.44	20250218	12310	68.56	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
157	20250403	130603	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20750	250	2	1.22	2316633890	112475	48.84	19900	21050	19710	26650	14350	20500	20596.88	1.96	8545	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4774	21.09	2.07	12	0.49	984.00	10005.00	31650	20250218	-34.44	12310	20240411	68.56	31650	-34.44	20250218	19150	8.36	20250106	31650	-34.44	20250218	12310	68.56	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
158	20250403	120602	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20950	450	2	2.20	1886067190	91774	39.85	19900	21050	19710	26650	14350	20500	20551.21	1.96	12325	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4820	21.29	2.09	12	0.40	984.00	10005.00	31650	20250218	-33.81	12310	20240411	70.19	31650	-33.81	20250218	19150	9.40	20250106	31650	-33.81	20250218	12310	70.19	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
159	20250403	110603	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20950	450	2	2.20	1571013440	76741	33.33	19900	20950	19710	26650	14350	20500	20471.63	1.96	16348	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4820	21.29	2.09	12	0.33	984.00	10005.00	31650	20250218	-33.81	12310	20240411	70.19	31650	-33.81	20250218	19150	9.40	20250106	31650	-33.81	20250218	12310	70.19	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
160	20250403	100604	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20650	150	2	0.73	1135955890	55793	24.23	19900	20700	19710	26650	14350	20500	20360.19	1.96	17785	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4751	20.99	2.06	12	0.24	984.00	10005.00	31650	20250218	-34.76	12310	20240411	67.75	31650	-34.76	20250218	19150	7.83	20250106	31650	-34.76	20250218	12310	67.75	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
161	20250403	090605	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20400	-100	5	-0.49	241796040	12014	5.22	19900	20600	19710	26650	14350	20500	20126.19	1.96	3984	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4694	20.73	2.04	12	0.05	984.00	10005.00	31650	20250218	-35.55	12310	20240411	65.72	31650	-35.55	20250218	19150	6.53	20250106	31650	-35.55	20250218	12310	65.72	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
162	20250402	160552	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20500	-800	5	-3.76	4772257225	230277	98.24	21100	21250	20250	27650	14950	21300	20718.64	1.95	-3730	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4717	20.83	2.05	12	1.00	984.00	10005.00	31650	20250218	-35.23	12310	20240411	66.53	31650	-35.23	20250218	19150	7.05	20250106	31650	-35.23	20250218	12310	66.53	20240411	1.79	Y	077970	2500	575 억	449339	N	N	10917	N	N
163	20250402	150551	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20450	-850	5	-3.99	4507560325	217342	92.72	21100	21250	20250	27650	14950	21300	20733.88	1.95	-6669	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4705	20.78	2.04	12	0.94	984.00	10005.00	31650	20250218	-35.39	12310	20240411	66.13	31650	-35.39	20250218	19150	6.79	20250106	31650	-35.39	20250218	12310	66.13	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
164	20250402	140552	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20500	-800	5	-3.76	3806851950	183033	78.08	21100	21250	20400	27650	14950	21300	20792.76	1.95	-12759	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4717	20.83	2.05	12	0.80	984.00	10005.00	31650	20250218	-35.23	12310	20240411	66.53	31650	-35.23	20250218	19150	7.05	20250106	31650	-35.23	20250218	12310	66.53	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
165	20250402	130554	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20750	-550	5	-2.58	3037589050	145645	62.13	21100	21250	20450	27650	14950	21300	20849.46	1.95	-17155	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4774	21.09	2.07	12	0.63	984.00	10005.00	31650	20250218	-34.44	12310	20240411	68.56	31650	-34.44	20250218	19150	8.36	20250106	31650	-34.44	20250218	12310	68.56	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
166	20250402	120553	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20600	-700	5	-3.29	2682971700	128508	54.82	21100	21250	20450	27650	14950	21300	20870.67	1.95	-21236	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4740	20.93	2.06	12	0.56	984.00	10005.00	31650	20250218	-34.91	12310	20240411	67.34	31650	-34.91	20250218	19150	7.57	20250106	31650	-34.91	20250218	12310	67.34	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
167	20250402	110552	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20800	-500	5	-2.35	2100739550	100337	42.80	21100	21250	20450	27650	14950	21300	20928.88	1.95	-24218	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4786	21.14	2.08	12	0.44	984.00	10005.00	31650	20250218	-34.28	12310	20240411	68.97	31650	-34.28	20250218	19150	8.62	20250106	31650	-34.28	20250218	12310	68.97	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
168	20250402	100551	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20800	-500	5	-2.35	1546392250	73868	31.51	21100	21250	20450	27650	14950	21300	20923.57	1.95	-14768	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4786	21.14	2.08	12	0.32	984.00	10005.00	31650	20250218	-34.28	12310	20240411	68.97	31650	-34.28	20250218	19150	8.62	20250106	31650	-34.28	20250218	12310	68.97	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
169	20250402	090556	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20800	-500	5	-2.35	558056250	26597	11.35	21100	21250	20650	27650	14950	21300	20953.94	1.95	-1990	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4786	21.14	2.08	12	0.12	984.00	10005.00	31650	20250218	-34.28	12310	20240411	68.97	31650	-34.28	20250218	19150	8.62	20250106	31650	-34.28	20250218	12310	68.97	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
170	20250401	160556	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21300	500	2	2.40	4925124975	234412	104.15	20800	21450	20100	27000	14600	20800	21014.18	2.00	-7920	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4901	21.65	2.13	12	1.02	984.00	10005.00	31650	20250218	-32.70	12310	20240411	73.03	31650	-32.70	20250218	19150	11.23	20250106	31650	-32.70	20250218	12310	73.03	20240411	1.99	Y	077970	2500	575 억	459263	N	N	4988	N	N
171	20250401	150555	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21150	350	2	1.68	4600464050	219137	97.36	20800	21450	20100	27000	14600	20800	20997.32	2.00	-2745	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4866	21.49	2.11	12	0.95	984.00	10005.00	31650	20250218	-33.18	12310	20240411	71.81	31650	-33.18	20250218	19150	10.44	20250106	31650	-33.18	20250218	12310	71.81	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
172	20250401	140556	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21200	400	2	1.92	4127946100	196939	87.50	20800	21400	20100	27000	14600	20800	20964.01	2.00	6241	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4878	21.54	2.12	12	0.86	984.00	10005.00	31650	20250218	-33.02	12310	20240411	72.22	31650	-33.02	20250218	19150	10.70	20250106	31650	-33.02	20250218	12310	72.22	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
173	20250401	130556	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21000	200	2	0.96	3426957050	163932	72.83	20800	21400	20100	27000	14600	20800	20907.49	2.00	-2961	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4832	21.34	2.10	12	0.71	984.00	10005.00	31650	20250218	-33.65	12310	20240411	70.59	31650	-33.65	20250218	19150	9.66	20250106	31650	-33.65	20250218	12310	70.59	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
174	20250401	120557	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21050	250	2	1.20	3239042475	154997	68.86	20800	21400	20100	27000	14600	20800	20900.15	2.00	-2169	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4843	21.39	2.10	12	0.67	984.00	10005.00	31650	20250218	-33.49	12310	20240411	71.00	31650	-33.49	20250218	19150	9.92	20250106	31650	-33.49	20250218	12310	71.00	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
175	20250401	110553	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21000	200	2	0.96	2763258975	132312	58.78	20800	21400	20100	27000	14600	20800	20887.17	2.00	-4108	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4832	21.34	2.10	12	0.58	984.00	10005.00	31650	20250218	-33.65	12310	20240411	70.59	31650	-33.65	20250218	19150	9.66	20250106	31650	-33.65	20250218	12310	70.59	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
176	20250401	100548	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20650	-150	5	-0.72	2178427125	104309	46.34	20800	21400	20100	27000	14600	20800	20887.89	2.00	3974	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4751	20.99	2.06	12	0.45	984.00	10005.00	31650	20250218	-34.76	12310	20240411	67.75	31650	-34.76	20250218	19150	7.83	20250106	31650	-34.76	20250218	12310	67.75	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
177	20250401	090549	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21150	350	2	1.68	452462450	21550	9.57	20800	21350	20800	27000	14600	20800	21043.09	2.00	3911	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4866	21.49	2.11	12	0.09	984.00	10005.00	31650	20250218	-33.18	12310	20240411	71.81	31650	-33.18	20250218	19150	10.44	20250106	31650	-33.18	20250218	12310	71.81	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History