KissMeData/079900/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	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	160646	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46450	-250	5	-0.54	4038361325	86724	87.04	46400	47350	45350	60700	32700	46700	46565.74	0.57	8614	48200	47450	46950	46200	45700	47200	45950	88	14000	500	28950	50	1	14592545	6778	22.50	4.48	12	0.59	2064.00	10372.00	71900	20250213	-35.40	14500	20241002	220.34	71900	-35.40	20250213	34200	35.82	20250110	71900	-35.40	20250213	14500	220.34	20241002	2.91	Y	079900	500	87 억	82950	N	N	6646	N	N
3	20250430	150651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46550	-150	5	-0.32	3788143650	81341	81.64	46400	47350	45350	60700	32700	46700	46571.14	0.57	6458	48200	47450	46950	46200	45700	47200	45950	88	14000	500	28950	50	1	14592545	6793	22.55	4.49	12	0.56	2064.00	10372.00	71900	20250213	-35.26	14500	20241002	221.03	71900	-35.26	20250213	34200	36.11	20250110	71900	-35.26	20250213	14500	221.03	20241002	2.91	Y	079900	500	87 억	82950	N	N	13359	N	N
4	20250430	140652	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46350	-350	5	-0.75	3506991250	75292	75.57	46400	47350	45350	60700	32700	46700	46578.53	0.57	6718	48200	47450	46950	46200	45700	47200	45950	88	14000	500	28950	50	1	14592545	6764	22.46	4.47	12	0.52	2064.00	10372.00	71900	20250213	-35.54	14500	20241002	219.66	71900	-35.54	20250213	34200	35.53	20250110	71900	-35.54	20250213	14500	219.66	20241002	2.91	Y	079900	500	87 억	82950	N	N	13359	N	N
5	20250430	130651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46650	-50	5	-0.11	2990936100	64177	64.41	46400	47350	45350	60700	32700	46700	46604.48	0.57	10352	48200	47450	46950	46200	45700	47200	45950	88	14000	500	28950	50	1	14592545	6807	22.60	4.50	12	0.44	2064.00	10372.00	71900	20250213	-35.12	14500	20241002	221.72	71900	-35.12	20250213	34200	36.40	20250110	71900	-35.12	20250213	14500	221.72	20241002	2.91	Y	079900	500	87 억	82950	N	N	13359	N	N
6	20250430	120654	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46800	100	2	0.21	2702899400	58018	58.23	46400	47350	45350	60700	32700	46700	46587.24	0.57	12355	48200	47450	46950	46200	45700	47200	45950	88	14000	500	28950	50	1	14592545	6829	22.67	4.51	12	0.40	2064.00	10372.00	71900	20250213	-34.91	14500	20241002	222.76	71900	-34.91	20250213	34200	36.84	20250110	71900	-34.91	20250213	14500	222.76	20241002	2.91	Y	079900	500	87 억	82950	N	N	13359	N	N
7	20250430	110651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47300	600	2	1.28	2133468925	45894	46.06	46400	47300	45350	60700	32700	46700	46486.85	0.57	11555	48200	47450	46950	46200	45700	47200	45950	88	14000	500	28950	50	1	14592545	6902	22.92	4.56	12	0.31	2064.00	10372.00	71900	20250213	-34.21	14500	20241002	226.21	71900	-34.21	20250213	34200	38.30	20250110	71900	-34.21	20250213	14500	226.21	20241002	2.91	Y	079900	500	87 억	82950	N	N	13359	N	N
8	20250430	100654	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46550	-150	5	-0.32	1270533550	27483	27.58	46400	46600	45350	60700	32700	46700	46229.70	0.57	8876	48200	47450	46950	46200	45700	47200	45950	88	14000	500	28950	50	1	14592545	6793	22.55	4.49	12	0.19	2064.00	10372.00	71900	20250213	-35.26	14500	20241002	221.03	71900	-35.26	20250213	34200	36.11	20250110	71900	-35.26	20250213	14500	221.03	20241002	2.91	Y	079900	500	87 억	82950	N	N	13359	N	N
9	20250430	090655	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46200	-500	5	-1.07	452623350	9856	9.89	46400	46450	45350	60700	32700	46700	45923.16	0.57	424	48200	47450	46950	46200	45700	47200	45950	88	14000	500	28950	50	1	14592545	6742	22.38	4.45	12	0.07	2064.00	10372.00	71900	20250213	-35.74	14500	20241002	218.62	71900	-35.74	20250213	34200	35.09	20250110	71900	-35.74	20250213	14500	218.62	20241002	2.91	Y	079900	500	87 억	82950	N	N	13359	N	N
10	20250429	160645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46700	-550	5	-1.16	4671887325	99635	97.93	47250	47700	46450	61400	33100	47250	46890.31	0.48	16805	48916	48082	47566	46732	46216	47825	46475	88	14150	500	29290	50	1	14592545	6815	22.63	4.50	12	0.68	2064.00	10372.00	71900	20250213	-35.05	14500	20241002	222.07	71900	-35.05	20250213	34200	36.55	20250110	71900	-35.05	20250213	14500	222.07	20241002	2.90	Y	079900	500	87 억	69848	N	N	13359	N	N
11	20250429	150649	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46650	-600	5	-1.27	4428461825	94423	92.81	47250	47700	46450	61400	33100	47250	46900.24	0.48	14213	48916	48082	47566	46732	46216	47825	46475	88	14150	500	29290	50	1	14592545	6807	22.60	4.50	12	0.65	2064.00	10372.00	71900	20250213	-35.12	14500	20241002	221.72	71900	-35.12	20250213	34200	36.40	20250110	71900	-35.12	20250213	14500	221.72	20241002	2.90	Y	079900	500	87 억	69848	N	N	543	N	N
12	20250429	140649	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46800	-450	5	-0.95	3796985450	80902	79.52	47250	47700	46450	61400	33100	47250	46933.15	0.48	12361	48916	48082	47566	46732	46216	47825	46475	88	14150	500	29290	50	1	14592545	6829	22.67	4.51	12	0.55	2064.00	10372.00	71900	20250213	-34.91	14500	20241002	222.76	71900	-34.91	20250213	34200	36.84	20250110	71900	-34.91	20250213	14500	222.76	20241002	2.90	Y	079900	500	87 억	69848	N	N	543	N	N
13	20250429	130650	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47000	-250	5	-0.53	3120726225	66483	65.35	47250	47700	46450	61400	33100	47250	46940.21	0.48	9610	48916	48082	47566	46732	46216	47825	46475	88	14150	500	29290	50	1	14592545	6858	22.77	4.53	12	0.46	2064.00	10372.00	71900	20250213	-34.63	14500	20241002	224.14	71900	-34.63	20250213	34200	37.43	20250110	71900	-34.63	20250213	14500	224.14	20241002	2.90	Y	079900	500	87 억	69848	N	N	543	N	N
14	20250429	120651	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46950	-300	5	-0.63	2603000050	55452	54.50	47250	47700	46450	61400	33100	47250	46941.50	0.48	6453	48916	48082	47566	46732	46216	47825	46475	88	14150	500	29290	50	1	14592545	6851	22.75	4.53	12	0.38	2064.00	10372.00	71900	20250213	-34.70	14500	20241002	223.79	71900	-34.70	20250213	34200	37.28	20250110	71900	-34.70	20250213	14500	223.79	20241002	2.90	Y	079900	500	87 억	69848	N	N	543	N	N
15	20250429	110650	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47150	-100	5	-0.21	2193559300	46735	45.94	47250	47700	46450	61400	33100	47250	46936.11	0.48	6256	48916	48082	47566	46732	46216	47825	46475	88	14150	500	29290	50	1	14592545	6880	22.84	4.55	12	0.32	2064.00	10372.00	71900	20250213	-34.42	14500	20241002	225.17	71900	-34.42	20250213	34200	37.87	20250110	71900	-34.42	20250213	14500	225.17	20241002	2.90	Y	079900	500	87 억	69848	N	N	543	N	N
16	20250429	100652	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46700	-550	5	-1.16	1332023325	28432	27.95	47250	47400	46450	61400	33100	47250	46849.44	0.48	4191	48916	48082	47566	46732	46216	47825	46475	88	14150	500	29290	50	1	14592545	6815	22.63	4.50	12	0.19	2064.00	10372.00	71900	20250213	-35.05	14500	20241002	222.07	71900	-35.05	20250213	34200	36.55	20250110	71900	-35.05	20250213	14500	222.07	20241002	2.90	Y	079900	500	87 억	69848	N	N	543	N	N
17	20250429	090652	57	100.00	KOSPI	기계·장비	N	N	N	N	N	46800	-450	5	-0.95	439818650	9350	9.19	47250	47400	46600	61400	33100	47250	47039.43	0.48	-39	48916	48082	47566	46732	46216	47825	46475	88	14150	500	29290	50	1	14592545	6829	22.67	4.51	12	0.06	2064.00	10372.00	71900	20250213	-34.91	14500	20241002	222.76	71900	-34.91	20250213	34200	36.84	20250110	71900	-34.91	20250213	14500	222.76	20241002	2.90	Y	079900	500	87 억	69848	N	N	543	N	N
18	20250428	160646	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47250	-1300	5	-2.68	4837846000	101740	101.08	48150	48400	47050	63100	34000	48550	47551.56	0.30	26717	50216	49382	48566	47732	46916	48975	47325	88	14550	500	30100	50	1	14592545	6895	22.89	4.56	12	0.70	2064.00	10372.00	71900	20250213	-34.28	14500	20241002	225.86	71900	-34.28	20250213	34200	38.16	20250110	71900	-34.28	20250213	14500	225.86	20241002	2.92	Y	079900	500	87 억	43943	N	N	543	N	N
19	20250428	150648	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47100	-1450	5	-2.99	4592730625	96544	95.91	48150	48400	47050	63100	34000	48550	47571.29	0.30	25010	50216	49382	48566	47732	46916	48975	47325	88	14550	500	30100	50	1	14592545	6873	22.82	4.54	12	0.66	2064.00	10372.00	71900	20250213	-34.49	14500	20241002	224.83	71900	-34.49	20250213	34200	37.72	20250110	71900	-34.49	20250213	14500	224.83	20241002	2.92	Y	079900	500	87 억	43943	N	N	612	N	N
20	20250428	140648	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47800	-750	5	-1.54	3696732350	77598	77.09	48150	48400	47050	63100	34000	48550	47639.44	0.30	20746	50216	49382	48566	47732	46916	48975	47325	88	14550	500	30100	50	1	14592545	6975	23.16	4.61	12	0.53	2064.00	10372.00	71900	20250213	-33.52	14500	20241002	229.66	71900	-33.52	20250213	34200	39.77	20250110	71900	-33.52	20250213	14500	229.66	20241002	2.92	Y	079900	500	87 억	43943	N	N	612	N	N
21	20250428	130648	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47650	-900	5	-1.85	3547209300	74466	73.98	48150	48400	47050	63100	34000	48550	47635.19	0.30	19846	50216	49382	48566	47732	46916	48975	47325	88	14550	500	30100	50	1	14592545	6953	23.09	4.59	12	0.51	2064.00	10372.00	71900	20250213	-33.73	14500	20241002	228.62	71900	-33.73	20250213	34200	39.33	20250110	71900	-33.73	20250213	14500	228.62	20241002	2.92	Y	079900	500	87 억	43943	N	N	612	N	N
22	20250428	120646	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47800	-750	5	-1.54	3054614150	64119	63.70	48150	48400	47050	63100	34000	48550	47639.65	0.30	18844	50216	49382	48566	47732	46916	48975	47325	88	14550	500	30100	50	1	14592545	6975	23.16	4.61	12	0.44	2064.00	10372.00	71900	20250213	-33.52	14500	20241002	229.66	71900	-33.52	20250213	34200	39.77	20250110	71900	-33.52	20250213	14500	229.66	20241002	2.92	Y	079900	500	87 억	43943	N	N	612	N	N
23	20250428	110647	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47600	-950	5	-1.96	2805129400	58900	58.52	48150	48400	47050	63100	34000	48550	47625.16	0.30	17735	50216	49382	48566	47732	46916	48975	47325	88	14550	500	30100	50	1	14592545	6946	23.06	4.59	12	0.40	2064.00	10372.00	71900	20250213	-33.80	14500	20241002	228.28	71900	-33.80	20250213	34200	39.18	20250110	71900	-33.80	20250213	14500	228.28	20241002	2.92	Y	079900	500	87 억	43943	N	N	612	N	N
24	20250428	100645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47500	-1050	5	-2.16	2506177850	52638	52.29	48150	48400	47050	63100	34000	48550	47611.43	0.30	18005	50216	49382	48566	47732	46916	48975	47325	88	14550	500	30100	50	1	14592545	6931	23.01	4.58	12	0.36	2064.00	10372.00	71900	20250213	-33.94	14500	20241002	227.59	71900	-33.94	20250213	34200	38.89	20250110	71900	-33.94	20250213	14500	227.59	20241002	2.92	Y	079900	500	87 억	43943	N	N	612	N	N
25	20250428	090647	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48300	-250	5	-0.51	493321100	10242	10.18	48150	48400	47900	63100	34000	48550	48166.18	0.30	2048	50216	49382	48566	47732	46916	48975	47325	88	14550	500	30100	50	1	14592545	7048	23.40	4.66	12	0.07	2064.00	10372.00	71900	20250213	-32.82	14500	20241002	233.10	71900	-32.82	20250213	34200	41.23	20250110	71900	-32.82	20250213	14500	233.10	20241002	2.92	Y	079900	500	87 억	43943	N	N	612	N	N
26	20250425	160643	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48550	-50	5	-0.10	4864230875	100656	71.77	49200	49400	47750	63100	34050	48600	48325.20	0.28	1468	51133	49866	49033	47766	46933	49450	47350	88	14500	500	30130	50	1	14592545	7085	23.52	4.68	12	0.69	2064.00	10372.00	71900	20250213	-32.48	14500	20241002	234.83	71900	-32.48	20250213	34200	41.96	20250110	71900	-32.48	20250213	14500	234.83	20241002	2.88	Y	079900	500	87 억	40725	N	N	612	N	N
27	20250425	150648	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48550	-50	5	-0.10	4401487500	91111	64.96	49200	49400	47750	63100	34050	48600	48309.07	0.28	2077	51133	49866	49033	47766	46933	49450	47350	88	14500	500	30130	50	1	14592545	7085	23.52	4.68	12	0.62	2064.00	10372.00	71900	20250213	-32.48	14500	20241002	234.83	71900	-32.48	20250213	34200	41.96	20250110	71900	-32.48	20250213	14500	234.83	20241002	2.88	Y	079900	500	87 억	40725	N	N	615	N	N
28	20250425	140648	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48150	-450	5	-0.93	3656071725	75666	53.95	49200	49400	47750	63100	34050	48600	48318.55	0.28	-948	51133	49866	49033	47766	46933	49450	47350	88	14500	500	30130	50	1	14592545	7026	23.33	4.64	12	0.52	2064.00	10372.00	71900	20250213	-33.03	14500	20241002	232.07	71900	-33.03	20250213	34200	40.79	20250110	71900	-33.03	20250213	14500	232.07	20241002	2.88	Y	079900	500	87 억	40725	N	N	615	N	N
29	20250425	130650	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48000	-600	5	-1.23	3261852075	67466	48.10	49200	49400	47750	63100	34050	48600	48348.09	0.28	-945	51133	49866	49033	47766	46933	49450	47350	88	14500	500	30130	50	1	14592545	7004	23.26	4.63	12	0.46	2064.00	10372.00	71900	20250213	-33.24	14500	20241002	231.03	71900	-33.24	20250213	34200	40.35	20250110	71900	-33.24	20250213	14500	231.03	20241002	2.88	Y	079900	500	87 억	40725	N	N	615	N	N
30	20250425	120646	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47800	-800	5	-1.65	2730133900	56364	40.19	49200	49400	47800	63100	34050	48600	48437.55	0.28	-4531	51133	49866	49033	47766	46933	49450	47350	88	14500	500	30130	50	1	14592545	6975	23.16	4.61	12	0.39	2064.00	10372.00	71900	20250213	-33.52	14500	20241002	229.66	71900	-33.52	20250213	34200	39.77	20250110	71900	-33.52	20250213	14500	229.66	20241002	2.88	Y	079900	500	87 억	40725	N	N	615	N	N
31	20250425	110648	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48250	-350	5	-0.72	2234149100	46024	32.82	49200	49400	48050	63100	34050	48600	48543.13	0.28	-3700	51133	49866	49033	47766	46933	49450	47350	88	14500	500	30130	50	1	14592545	7041	23.38	4.65	12	0.32	2064.00	10372.00	71900	20250213	-32.89	14500	20241002	232.76	71900	-32.89	20250213	34200	41.08	20250110	71900	-32.89	20250213	14500	232.76	20241002	2.88	Y	079900	500	87 억	40725	N	N	615	N	N
32	20250425	100647	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48450	-150	5	-0.31	1331780250	27384	19.53	49200	49400	48200	63100	34050	48600	48633.52	0.28	-731	51133	49866	49033	47766	46933	49450	47350	88	14500	500	30130	50	1	14592545	7070	23.47	4.67	12	0.19	2064.00	10372.00	71900	20250213	-32.61	14500	20241002	234.14	71900	-32.61	20250213	34200	41.67	20250110	71900	-32.61	20250213	14500	234.14	20241002	2.88	Y	079900	500	87 억	40725	N	N	615	N	N
33	20250425	090650	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48750	150	2	0.31	453054550	9256	6.60	49200	49400	48600	63100	34050	48600	48947.12	0.28	-629	51133	49866	49033	47766	46933	49450	47350	88	14500	500	30130	50	1	14592545	7114	23.62	4.70	12	0.06	2064.00	10372.00	71900	20250213	-32.20	14500	20241002	236.21	71900	-32.20	20250213	34200	42.54	20250110	71900	-32.20	20250213	14500	236.21	20241002	2.88	Y	079900	500	87 억	40725	N	N	615	N	N
34	20250424	160638	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48600	-1000	5	-2.02	6888396750	140249	22.63	49000	50300	48200	64400	34750	49600	49115.47	0.30	-3392	54300	51950	49750	47400	45200	53125	48575	88	14800	500	30750	50	1	14592545	7092	23.55	4.69	12	0.96	2064.00	10372.00	71900	20250213	-32.41	14500	20241002	235.17	71900	-32.41	20250213	34200	42.11	20250110	71900	-32.41	20250213	14500	235.17	20241002	2.65	Y	079900	500	87 억	43760	N	N	615	N	N
35	20250424	150646	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48900	-700	5	-1.41	6530321775	132898	21.44	49000	50300	48200	64400	34750	49600	49137.73	0.30	-3256	54300	51950	49750	47400	45200	53125	48575	88	14800	500	30750	50	1	14592545	7136	23.69	4.71	12	0.91	2064.00	10372.00	71900	20250213	-31.99	14500	20241002	237.24	71900	-31.99	20250213	34200	42.98	20250110	71900	-31.99	20250213	14500	237.24	20241002	2.65	Y	079900	500	87 억	43760	N	N	1178	N	N
36	20250424	140646	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49000	-600	5	-1.21	5835091875	118670	19.15	49000	50300	48200	64400	34750	49600	49170.61	0.30	-2812	54300	51950	49750	47400	45200	53125	48575	88	14800	500	30750	50	1	14592545	7150	23.74	4.72	12	0.81	2064.00	10372.00	71900	20250213	-31.85	14500	20241002	237.93	71900	-31.85	20250213	34200	43.27	20250110	71900	-31.85	20250213	14500	237.93	20241002	2.65	Y	079900	500	87 억	43760	N	N	1178	N	N
37	20250424	130645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49450	-150	5	-0.30	5292533600	107651	17.37	49000	50300	48200	64400	34750	49600	49163.67	0.30	-1913	54300	51950	49750	47400	45200	53125	48575	88	14800	500	30750	50	1	14592545	7216	23.96	4.77	12	0.74	2064.00	10372.00	71900	20250213	-31.22	14500	20241002	241.03	71900	-31.22	20250213	34200	44.59	20250110	71900	-31.22	20250213	14500	241.03	20241002	2.65	Y	079900	500	87 억	43760	N	N	1178	N	N
38	20250424	120644	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49200	-400	5	-0.81	4861433375	98901	15.96	49000	50300	48200	64400	34750	49600	49154.38	0.30	-1617	54300	51950	49750	47400	45200	53125	48575	88	14800	500	30750	50	1	14592545	7180	23.84	4.74	12	0.68	2064.00	10372.00	71900	20250213	-31.57	14500	20241002	239.31	71900	-31.57	20250213	34200	43.86	20250110	71900	-31.57	20250213	14500	239.31	20241002	2.65	Y	079900	500	87 억	43760	N	N	1178	N	N
39	20250424	110644	57	100.00	KOSPI	기계·장비	N	N	N	N	N	50200	600	2	1.21	3841211400	78326	12.64	49000	50300	48200	64400	34750	49600	49041.08	0.30	1534	54300	51950	49750	47400	45200	53125	48575	88	14800	500	30750	100	1	14592545	7325	24.32	4.84	12	0.54	2064.00	10372.00	71900	20250213	-30.18	14500	20241002	246.21	71900	-30.18	20250213	34200	46.78	20250110	71900	-30.18	20250213	14500	246.21	20241002	2.65	Y	079900	500	87 억	43760	N	N	1178	N	N
40	20250424	100645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49050	-550	5	-1.11	2264375400	46493	7.50	49000	49100	48200	64400	34750	49600	48702.90	0.30	435	54300	51950	49750	47400	45200	53125	48575	88	14800	500	30750	50	1	14592545	7158	23.76	4.73	12	0.32	2064.00	10372.00	71900	20250213	-31.78	14500	20241002	238.28	71900	-31.78	20250213	34200	43.42	20250110	71900	-31.78	20250213	14500	238.28	20241002	2.65	Y	079900	500	87 억	43760	N	N	1178	N	N
41	20250424	090649	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48700	-900	5	-1.81	731205625	14981	2.42	49000	49100	48550	64400	34750	49600	48807.01	0.30	548	54300	51950	49750	47400	45200	53125	48575	88	14800	500	30750	50	1	14592545	7107	23.59	4.70	12	0.10	2064.00	10372.00	71900	20250213	-32.27	14500	20241002	235.86	71900	-32.27	20250213	34200	42.40	20250110	71900	-32.27	20250213	14500	235.86	20241002	2.65	Y	079900	500	87 억	43760	N	N	1178	N	N
42	20250423	160632	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49600	800	2	1.64	31060599275	619743	47.99	48950	52100	47550	63400	34200	48800	50118.85	0.31	-8499	55866	52332	48066	44532	40266	54100	46300	88	14600	500	30250	50	1	14592545	7238	24.03	4.78	12	4.25	2064.00	10372.00	71900	20250213	-31.02	14500	20241002	242.07	71900	-31.02	20250213	34200	45.03	20250110	71900	-31.02	20250213	14500	242.07	20241002	2.59	Y	079900	500	87 억	45736	N	N	1178	N	N
43	20250423	150644	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49700	900	2	1.84	30288525675	604186	46.78	48950	52100	47550	63400	34200	48800	50131.15	0.31	-12060	55866	52332	48066	44532	40266	54100	46300	88	14600	500	30250	50	1	14592545	7252	24.08	4.79	12	4.14	2064.00	10372.00	71900	20250213	-30.88	14500	20241002	242.76	71900	-30.88	20250213	34200	45.32	20250110	71900	-30.88	20250213	14500	242.76	20241002	2.59	Y	079900	500	87 억	45736	N	N	5282	N	N
44	20250423	140643	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49550	750	2	1.54	29326854150	584833	45.28	48950	52100	47550	63400	34200	48800	50145.71	0.31	-11883	55866	52332	48066	44532	40266	54100	46300	88	14600	500	30250	50	1	14592545	7231	24.01	4.78	12	4.01	2064.00	10372.00	71900	20250213	-31.08	14500	20241002	241.72	71900	-31.08	20250213	34200	44.88	20250110	71900	-31.08	20250213	14500	241.72	20241002	2.59	Y	079900	500	87 억	45736	N	N	5282	N	N
45	20250423	130642	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49750	950	2	1.95	28211245225	562353	43.54	48950	52100	47550	63400	34200	48800	50166.46	0.31	-8086	55866	52332	48066	44532	40266	54100	46300	88	14600	500	30250	50	1	14592545	7260	24.10	4.80	12	3.85	2064.00	10372.00	71900	20250213	-30.81	14500	20241002	243.10	71900	-30.81	20250213	34200	45.47	20250110	71900	-30.81	20250213	14500	243.10	20241002	2.59	Y	079900	500	87 억	45736	N	N	5282	N	N
46	20250423	120645	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49700	900	2	1.84	26341541300	524975	40.65	48950	52100	47550	63400	34200	48800	50176.78	0.31	-6941	55866	52332	48066	44532	40266	54100	46300	88	14600	500	30250	50	1	14592545	7252	24.08	4.79	12	3.60	2064.00	10372.00	71900	20250213	-30.88	14500	20241002	242.76	71900	-30.88	20250213	34200	45.32	20250110	71900	-30.88	20250213	14500	242.76	20241002	2.59	Y	079900	500	87 억	45736	N	N	5282	N	N
47	20250423	110644	57	100.00	KOSPI	기계·장비	N	N	N	N	N	50000	1200	2	2.46	24155818600	480980	37.24	48950	52100	47550	63400	34200	48800	50222.11	0.31	-6907	55866	52332	48066	44532	40266	54100	46300	88	14600	500	30250	100	1	14592545	7296	24.22	4.82	12	3.30	2064.00	10372.00	71900	20250213	-30.46	14500	20241002	244.83	71900	-30.46	20250213	34200	46.20	20250110	71900	-30.46	20250213	14500	244.83	20241002	2.59	Y	079900	500	87 억	45736	N	N	5282	N	N
48	20250423	100647	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48450	-350	5	-0.72	3539598750	73479	5.69	48950	49000	47550	63400	34200	48800	48171.48	0.31	11488	55866	52332	48066	44532	40266	54100	46300	88	14600	500	30250	50	1	14592545	7070	23.47	4.67	12	0.50	2064.00	10372.00	71900	20250213	-32.61	14500	20241002	234.14	71900	-32.61	20250213	34200	41.67	20250110	71900	-32.61	20250213	14500	234.14	20241002	2.59	Y	079900	500	87 억	45736	N	N	5282	N	N
49	20250423	090650	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47750	-1050	5	-2.15	1362970375	28223	2.19	48950	49000	47550	63400	34200	48800	48292.72	0.31	3839	55866	52332	48066	44532	40266	54100	46300	88	14600	500	30250	50	1	14592545	6968	23.13	4.60	12	0.19	2064.00	10372.00	71900	20250213	-33.59	14500	20241002	229.31	71900	-33.59	20250213	34200	39.62	20250110	71900	-33.59	20250213	14500	229.31	20241002	2.59	Y	079900	500	87 억	45736	N	N	5282	N	N
50	20250422	160630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	48800	4300	2	9.66	62411586625	1291510	1199.32	44100	51600	43800	57800	31150	44500	48324.34	0.88	-91310	47300	45900	44950	43550	42600	45425	43075	88	13300	500	27590	50	1	14592545	7121	23.64	4.70	12	8.85	2064.00	10372.00	71900	20250213	-32.13	14500	20241002	236.55	71900	-32.13	20250213	34200	42.69	20250110	71900	-32.13	20250213	14500	236.55	20241002	2.48	Y	079900	500	87 억	128369	N	N	5282	N	N
51	20250422	150642	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47900	3400	2	7.64	60983940825	1262120	1172.03	44100	51600	43800	57800	31150	44500	48318.65	0.88	-92891	47300	45900	44950	43550	42600	45425	43075	88	13300	500	27590	50	1	14592545	6990	23.21	4.62	12	8.65	2064.00	10372.00	71900	20250213	-33.38	14500	20241002	230.34	71900	-33.38	20250213	34200	40.06	20250110	71900	-33.38	20250213	14500	230.34	20241002	2.48	Y	079900	500	87 억	128369	N	N	1045	N	N
52	20250422	140641	57	100.00	KOSPI	기계·장비	N	N	N	N	N	47000	2500	2	5.62	54169608000	1121004	1040.98	44100	51600	43800	57800	31150	44500	48322.40	0.88	-97562	47300	45900	44950	43550	42600	45425	43075	88	13300	500	27590	50	1	14592545	6858	22.77	4.53	12	7.68	2064.00	10372.00	71900	20250213	-34.63	14500	20241002	224.14	71900	-34.63	20250213	34200	37.43	20250110	71900	-34.63	20250213	14500	224.14	20241002	2.48	Y	079900	500	87 억	128369	N	N	1045	N	N
53	20250422	130639	57	100.00	KOSPI	기계·장비	N	N	N	N	N	49100	4600	2	10.34	42888789150	886099	822.85	44100	51600	43800	57800	31150	44500	48401.80	0.88	-72065	47300	45900	44950	43550	42600	45425	43075	88	13300	500	27590	50	1	14592545	7165	23.79	4.73	12	6.07	2064.00	10372.00	71900	20250213	-31.71	14500	20241002	238.62	71900	-31.71	20250213	34200	43.57	20250110	71900	-31.71	20250213	14500	238.62	20241002	2.48	Y	079900	500	87 억	128369	N	N	1045	N	N
54	20250422	120640	57	100.00	KOSPI	기계·장비	N	N	N	N	N	45350	850	2	1.91	2698762200	60238	55.94	44100	45500	43800	57800	31150	44500	44801.66	0.88	1745	47300	45900	44950	43550	42600	45425	43075	88	13300	500	27590	50	1	14592545	6618	21.97	4.37	12	0.41	2064.00	10372.00	71900	20250213	-36.93	14500	20241002	212.76	71900	-36.93	20250213	34200	32.60	20250110	71900	-36.93	20250213	14500	212.76	20241002	2.48	Y	079900	500	87 억	128369	N	N	1045	N	N
55	20250422	110640	57	100.00	KOSPI	기계·장비	N	N	N	N	N	45100	600	2	1.35	1973263900	44220	41.06	44100	45200	43800	57800	31150	44500	44623.79	0.88	3269	47300	45900	44950	43550	42600	45425	43075	88	13300	500	27590	50	1	14592545	6581	21.85	4.35	12	0.30	2064.00	10372.00	71900	20250213	-37.27	14500	20241002	211.03	71900	-37.27	20250213	34200	31.87	20250110	71900	-37.27	20250213	14500	211.03	20241002	2.48	Y	079900	500	87 억	128369	N	N	1045	N	N
56	20250422	100640	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44500	0	3	0.00	1313882475	29540	27.43	44100	44900	43800	57800	31150	44500	44478.08	0.88	-3825	47300	45900	44950	43550	42600	45425	43075	88	13300	500	27590	50	1	14592545	6494	21.56	4.29	12	0.20	2064.00	10372.00	71900	20250213	-38.11	14500	20241002	206.90	71900	-38.11	20250213	34200	30.12	20250110	71900	-38.11	20250213	14500	206.90	20241002	2.48	Y	079900	500	87 억	128369	N	N	1045	N	N
57	20250422	090642	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44350	-150	5	-0.34	327953150	7376	6.85	44100	44900	43800	57800	31150	44500	44462.19	0.88	73	47300	45900	44950	43550	42600	45425	43075	88	13300	500	27590	50	1	14592545	6472	21.49	4.28	12	0.05	2064.00	10372.00	71900	20250213	-38.32	14500	20241002	205.86	71900	-38.32	20250213	34200	29.68	20250110	71900	-38.32	20250213	14500	205.86	20241002	2.48	Y	079900	500	87 억	128369	N	N	1045	N	N
58	20250421	160627	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44500	-800	5	-1.77	4811274125	107687	50.95	45850	46350	44000	58800	31750	45300	44678.33	1.12	-27338	47633	46466	44933	43766	42233	47050	44350	88	13500	500	28080	50	1	14592545	6494	21.56	4.29	12	0.74	2064.00	10372.00	71900	20250213	-38.11	14500	20241002	206.90	71900	-38.11	20250213	34200	30.12	20250110	71900	-38.11	20250213	14500	206.90	20241002	2.50	Y	079900	500	87 억	163279	N	N	1045	N	N
59	20250421	150638	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44500	-800	5	-1.77	4559019225	102014	48.27	45850	46350	44000	58800	31750	45300	44690.13	1.12	-26288	47633	46466	44933	43766	42233	47050	44350	88	13500	500	28080	50	1	14592545	6494	21.56	4.29	12	0.70	2064.00	10372.00	71900	20250213	-38.11	14500	20241002	206.90	71900	-38.11	20250213	34200	30.12	20250110	71900	-38.11	20250213	14500	206.90	20241002	2.50	Y	079900	500	87 억	163279	N	N	1708	N	N
60	20250421	140638	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44300	-1000	5	-2.21	4199029200	93906	44.43	45850	46350	44000	58800	31750	45300	44715.24	1.12	-25159	47633	46466	44933	43766	42233	47050	44350	88	13500	500	28080	50	1	14592545	6464	21.46	4.27	12	0.64	2064.00	10372.00	71900	20250213	-38.39	14500	20241002	205.52	71900	-38.39	20250213	34200	29.53	20250110	71900	-38.39	20250213	14500	205.52	20241002	2.50	Y	079900	500	87 억	163279	N	N	1708	N	N
61	20250421	130638	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44150	-1150	5	-2.54	3963252925	88581	41.91	45850	46350	44000	58800	31750	45300	44741.57	1.12	-25645	47633	46466	44933	43766	42233	47050	44350	88	13500	500	28080	50	1	14592545	6443	21.39	4.26	12	0.61	2064.00	10372.00	71900	20250213	-38.60	14500	20241002	204.48	71900	-38.60	20250213	34200	29.09	20250110	71900	-38.60	20250213	14500	204.48	20241002	2.50	Y	079900	500	87 억	163279	N	N	1708	N	N
62	20250421	120637	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44050	-1250	5	-2.76	3672188350	81980	38.79	45850	46350	44000	58800	31750	45300	44793.71	1.12	-24356	47633	46466	44933	43766	42233	47050	44350	88	13500	500	28080	50	1	14592545	6428	21.34	4.25	12	0.56	2064.00	10372.00	71900	20250213	-38.73	14500	20241002	203.79	71900	-38.73	20250213	34200	28.80	20250110	71900	-38.73	20250213	14500	203.79	20241002	2.50	Y	079900	500	87 억	163279	N	N	1708	N	N
63	20250421	110638	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44450	-850	5	-1.88	3221502000	71799	33.97	45850	46350	44200	58800	31750	45300	44868.34	1.12	-21924	47633	46466	44933	43766	42233	47050	44350	88	13500	500	28080	50	1	14592545	6486	21.54	4.29	12	0.49	2064.00	10372.00	71900	20250213	-38.18	14500	20241002	206.55	71900	-38.18	20250213	34200	29.97	20250110	71900	-38.18	20250213	14500	206.55	20241002	2.50	Y	079900	500	87 억	163279	N	N	1708	N	N
64	20250421	100633	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44550	-750	5	-1.66	2743927300	61061	28.89	45850	46350	44200	58800	31750	45300	44937.48	1.12	-16805	47633	46466	44933	43766	42233	47050	44350	88	13500	500	28080	50	1	14592545	6501	21.58	4.30	12	0.42	2064.00	10372.00	71900	20250213	-38.04	14500	20241002	207.24	71900	-38.04	20250213	34200	30.26	20250110	71900	-38.04	20250213	14500	207.24	20241002	2.50	Y	079900	500	87 억	163279	N	N	1708	N	N
65	20250421	090653	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44950	-350	5	-0.77	1003963900	22072	10.44	45850	46350	44800	58800	31750	45300	45485.86	1.12	-9377	47633	46466	44933	43766	42233	47050	44350	88	13500	500	28080	50	1	14592545	6559	21.78	4.33	12	0.15	2064.00	10372.00	71900	20250213	-37.48	14500	20241002	210.00	71900	-37.48	20250213	34200	31.43	20250110	71900	-37.48	20250213	14500	210.00	20241002	2.50	Y	079900	500	87 억	163279	N	N	1708	N	N
66	20250418	160626	57	100.00	KOSPI	기계·장비	N	N	N	N	N	45300	2150	2	4.98	9480769275	211352	276.54	44900	46100	43400	56000	30250	43150	44857.66	1.27	-22703	44350	43750	42550	41950	40750	44050	42250	88	12850	500	26750	50	1	14592545	6610	21.95	4.37	12	1.45	2064.00	10372.00	71900	20250213	-37.00	14500	20241002	212.41	71900	-37.00	20250213	34200	32.46	20250110	71900	-37.00	20250213	14500	212.41	20241002	2.47	Y	079900	500	87 억	185345	N	N	1708	N	N
67	20250418	150634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	45200	2050	2	4.75	8943485825	199479	261.00	44900	46100	43400	56000	30250	43150	44834.22	1.27	-16947	44350	43750	42550	41950	40750	44050	42250	88	12850	500	26750	50	1	14592545	6596	21.90	4.36	12	1.37	2064.00	10372.00	71900	20250213	-37.13	14500	20241002	211.72	71900	-37.13	20250213	34200	32.16	20250110	71900	-37.13	20250213	14500	211.72	20241002	2.47	Y	079900	500	87 억	185345	N	N	2371	N	N
68	20250418	140637	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44900	1750	2	4.06	8159943125	182022	238.16	44900	46100	43400	56000	30250	43150	44829.43	1.27	-18732	44350	43750	42550	41950	40750	44050	42250	88	12850	500	26750	50	1	14592545	6552	21.75	4.33	12	1.25	2064.00	10372.00	71900	20250213	-37.55	14500	20241002	209.66	71900	-37.55	20250213	34200	31.29	20250110	71900	-37.55	20250213	14500	209.66	20241002	2.47	Y	079900	500	87 억	185345	N	N	2371	N	N
69	20250418	130636	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44850	1700	2	3.94	7540443725	168211	220.09	44900	46100	43400	56000	30250	43150	44827.29	1.27	-18321	44350	43750	42550	41950	40750	44050	42250	88	12850	500	26750	50	1	14592545	6545	21.73	4.32	12	1.15	2064.00	10372.00	71900	20250213	-37.62	14500	20241002	209.31	71900	-37.62	20250213	34200	31.14	20250110	71900	-37.62	20250213	14500	209.31	20241002	2.47	Y	079900	500	87 억	185345	N	N	2371	N	N
70	20250418	120633	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44850	1700	2	3.94	7193270500	160467	209.96	44900	46100	43400	56000	30250	43150	44827.10	1.27	-19349	44350	43750	42550	41950	40750	44050	42250	88	12850	500	26750	50	1	14592545	6545	21.73	4.32	12	1.10	2064.00	10372.00	71900	20250213	-37.62	14500	20241002	209.31	71900	-37.62	20250213	34200	31.14	20250110	71900	-37.62	20250213	14500	209.31	20241002	2.47	Y	079900	500	87 억	185345	N	N	2371	N	N
71	20250418	110637	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44650	1500	2	3.48	6569907550	146530	191.72	44900	46100	43400	56000	30250	43150	44836.60	1.27	-22685	44350	43750	42550	41950	40750	44050	42250	88	12850	500	26750	50	1	14592545	6516	21.63	4.30	12	1.00	2064.00	10372.00	71900	20250213	-37.90	14500	20241002	207.93	71900	-37.90	20250213	34200	30.56	20250110	71900	-37.90	20250213	14500	207.93	20241002	2.47	Y	079900	500	87 억	185345	N	N	2371	N	N
72	20250418	100637	57	100.00	KOSPI	기계·장비	N	N	N	N	N	44000	850	2	1.97	5220071850	115943	151.70	44900	46100	44000	56000	30250	43150	45022.74	1.27	-22438	44350	43750	42550	41950	40750	44050	42250	88	12850	500	26750	50	1	14592545	6421	21.32	4.24	12	0.79	2064.00	10372.00	71900	20250213	-38.80	14500	20241002	203.45	71900	-38.80	20250213	34200	28.65	20250110	71900	-38.80	20250213	14500	203.45	20241002	2.47	Y	079900	500	87 억	185345	N	N	2371	N	N
73	20250418	090640	57	100.00	KOSPI	기계·장비	N	N	N	N	N	45800	2650	2	6.14	2250328850	49644	64.96	44900	46100	44400	56000	30250	43150	45329.32	1.27	-5322	44350	43750	42550	41950	40750	44050	42250	88	12850	500	26750	50	1	14592545	6683	22.19	4.42	12	0.34	2064.00	10372.00	71900	20250213	-36.30	14500	20241002	215.86	71900	-36.30	20250213	34200	33.92	20250110	71900	-36.30	20250213	14500	215.86	20241002	2.47	Y	079900	500	87 억	185345	N	N	2371	N	N
74	20250417	160631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	43150	1050	2	2.49	3240469425	76428	72.17	41850	43150	41350	54700	29500	42100	42398.98	1.23	6570	44333	43216	42583	41466	40833	42900	41150	88	12600	500	26100	50	1	14592545	6297	20.91	4.16	12	0.52	2064.00	10372.00	71900	20250213	-39.99	14500	20241002	197.59	71900	-39.99	20250213	34200	26.17	20250110	71900	-39.99	20250213	14500	197.59	20241002	2.40	Y	079900	500	87 억	179554	N	N	2371	N	N
75	20250417	150637	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42900	800	2	1.90	3011396575	71112	67.15	41850	43100	41350	54700	29500	42100	42347.23	1.23	6072	44333	43216	42583	41466	40833	42900	41150	88	12600	500	26100	50	1	14592545	6260	20.78	4.14	12	0.49	2064.00	10372.00	71900	20250213	-40.33	14500	20241002	195.86	71900	-40.33	20250213	34200	25.44	20250110	71900	-40.33	20250213	14500	195.86	20241002	2.40	Y	079900	500	87 억	179554	N	N	4828	N	N
76	20250417	140640	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42900	800	2	1.90	2355523500	55842	52.73	41850	42900	41350	54700	29500	42100	42181.93	1.23	3419	44333	43216	42583	41466	40833	42900	41150	88	12600	500	26100	50	1	14592545	6260	20.78	4.14	12	0.38	2064.00	10372.00	71900	20250213	-40.33	14500	20241002	195.86	71900	-40.33	20250213	34200	25.44	20250110	71900	-40.33	20250213	14500	195.86	20241002	2.40	Y	079900	500	87 억	179554	N	N	4828	N	N
77	20250417	130638	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42750	650	2	1.54	2147108850	50973	48.13	41850	42800	41350	54700	29500	42100	42122.47	1.23	2032	44333	43216	42583	41466	40833	42900	41150	88	12600	500	26100	50	1	14592545	6238	20.71	4.12	12	0.35	2064.00	10372.00	71900	20250213	-40.54	14500	20241002	194.83	71900	-40.54	20250213	34200	25.00	20250110	71900	-40.54	20250213	14500	194.83	20241002	2.40	Y	079900	500	87 억	179554	N	N	4828	N	N
78	20250417	120636	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42500	400	2	0.95	1835506850	43674	41.24	41850	42550	41350	54700	29500	42100	42027.45	1.23	1029	44333	43216	42583	41466	40833	42900	41150	88	12600	500	26100	50	1	14592545	6202	20.59	4.10	12	0.30	2064.00	10372.00	71900	20250213	-40.89	14500	20241002	193.10	71900	-40.89	20250213	34200	24.27	20250110	71900	-40.89	20250213	14500	193.10	20241002	2.40	Y	079900	500	87 억	179554	N	N	4828	N	N
79	20250417	110635	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42350	250	2	0.59	1534846425	36585	34.55	41850	42400	41350	54700	29500	42100	41952.89	1.23	-286	44333	43216	42583	41466	40833	42900	41150	88	12600	500	26100	50	1	14592545	6180	20.52	4.08	12	0.25	2064.00	10372.00	71900	20250213	-41.10	14500	20241002	192.07	71900	-41.10	20250213	34200	23.83	20250110	71900	-41.10	20250213	14500	192.07	20241002	2.40	Y	079900	500	87 억	179554	N	N	4828	N	N
80	20250417	100636	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41900	-200	5	-0.48	958838775	22929	21.65	41850	42250	41350	54700	29500	42100	41817.73	1.23	-1128	44333	43216	42583	41466	40833	42900	41150	88	12600	500	26100	50	1	14592545	6114	20.30	4.04	12	0.16	2064.00	10372.00	71900	20250213	-41.72	14500	20241002	188.97	71900	-41.72	20250213	34200	22.51	20250110	71900	-41.72	20250213	14500	188.97	20241002	2.40	Y	079900	500	87 억	179554	N	N	4828	N	N
81	20250417	090639	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41900	-200	5	-0.48	231367700	5558	5.25	41850	42000	41350	54700	29500	42100	41627.87	1.23	-543	44333	43216	42583	41466	40833	42900	41150	88	12600	500	26100	50	1	14592545	6114	20.30	4.04	12	0.04	2064.00	10372.00	71900	20250213	-41.72	14500	20241002	188.97	71900	-41.72	20250213	34200	22.51	20250110	71900	-41.72	20250213	14500	188.97	20241002	2.40	Y	079900	500	87 억	179554	N	N	4828	N	N
82	20250416	160629	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42100	-1400	5	-3.22	4522342600	105898	47.97	43500	43700	41950	56500	30450	43500	42704.96	1.29	-10622	45066	44282	42766	41982	40466	44675	42375	88	13000	500	26970	50	1	14592545	6143	20.40	4.06	12	0.73	2064.00	10372.00	71900	20250213	-41.45	14500	20241002	190.34	71900	-41.45	20250213	34200	23.10	20250110	71900	-41.45	20250213	14500	190.34	20241002	2.30	Y	079900	500	87 억	188492	N	N	4828	N	N
83	20250416	150636	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42100	-1400	5	-3.22	4280530100	100148	45.37	43500	43700	42000	56500	30450	43500	42742.04	1.29	-11068	45066	44282	42766	41982	40466	44675	42375	88	13000	500	26970	50	1	14592545	6143	20.40	4.06	12	0.69	2064.00	10372.00	71900	20250213	-41.45	14500	20241002	190.34	71900	-41.45	20250213	34200	23.10	20250110	71900	-41.45	20250213	14500	190.34	20241002	2.30	Y	079900	500	87 억	188492	N	N	10039	N	N
84	20250416	140635	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42750	-750	5	-1.72	3444870250	80388	36.42	43500	43700	42400	56500	30450	43500	42853.04	1.29	-13141	45066	44282	42766	41982	40466	44675	42375	88	13000	500	26970	50	1	14592545	6238	20.71	4.12	12	0.55	2064.00	10372.00	71900	20250213	-40.54	14500	20241002	194.83	71900	-40.54	20250213	34200	25.00	20250110	71900	-40.54	20250213	14500	194.83	20241002	2.30	Y	079900	500	87 억	188492	N	N	10039	N	N
85	20250416	130634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42700	-800	5	-1.84	2519845475	58937	26.70	43500	43500	42400	56500	30450	43500	42754.90	1.29	-6094	45066	44282	42766	41982	40466	44675	42375	88	13000	500	26970	50	1	14592545	6231	20.69	4.12	12	0.40	2064.00	10372.00	71900	20250213	-40.61	14500	20241002	194.48	71900	-40.61	20250213	34200	24.85	20250110	71900	-40.61	20250213	14500	194.48	20241002	2.30	Y	079900	500	87 억	188492	N	N	10039	N	N
86	20250416	120636	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42550	-950	5	-2.18	2309030500	54000	24.46	43500	43500	42400	56500	30450	43500	42759.82	1.29	-6103	45066	44282	42766	41982	40466	44675	42375	88	13000	500	26970	50	1	14592545	6209	20.62	4.10	12	0.37	2064.00	10372.00	71900	20250213	-40.82	14500	20241002	193.45	71900	-40.82	20250213	34200	24.42	20250110	71900	-40.82	20250213	14500	193.45	20241002	2.30	Y	079900	500	87 억	188492	N	N	10039	N	N
87	20250416	110635	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42700	-800	5	-1.84	1874968850	43806	19.85	43500	43500	42400	56500	30450	43500	42801.64	1.29	-7157	45066	44282	42766	41982	40466	44675	42375	88	13000	500	26970	50	1	14592545	6231	20.69	4.12	12	0.30	2064.00	10372.00	71900	20250213	-40.61	14500	20241002	194.48	71900	-40.61	20250213	34200	24.85	20250110	71900	-40.61	20250213	14500	194.48	20241002	2.30	Y	079900	500	87 억	188492	N	N	10039	N	N
88	20250416	100634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42650	-850	5	-1.95	1565744400	36584	16.57	43500	43500	42400	56500	30450	43500	42798.61	1.29	-5309	45066	44282	42766	41982	40466	44675	42375	88	13000	500	26970	50	1	14592545	6224	20.66	4.11	12	0.25	2064.00	10372.00	71900	20250213	-40.68	14500	20241002	194.14	71900	-40.68	20250213	34200	24.71	20250110	71900	-40.68	20250213	14500	194.14	20241002	2.30	Y	079900	500	87 억	188492	N	N	10039	N	N
89	20250416	090641	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42950	-550	5	-1.26	269050700	6225	2.82	43500	43500	42950	56500	30450	43500	43221.00	1.29	-646	45066	44282	42766	41982	40466	44675	42375	88	13000	500	26970	50	1	14592545	6267	20.81	4.14	12	0.04	2064.00	10372.00	71900	20250213	-40.26	14500	20241002	196.21	71900	-40.26	20250213	34200	25.58	20250110	71900	-40.26	20250213	14500	196.21	20241002	2.30	Y	079900	500	87 억	188492	N	N	10039	N	N
90	20250415	160627	57	100.00	KOSPI	기계·장비	N	N	N	N	N	43500	2050	2	4.95	9425099250	220737	207.34	41700	43550	41250	53800	29050	41450	42698.22	1.38	-14989	42883	42166	41633	40916	40383	41900	40650	88	12350	500	25690	50	1	14592545	6348	21.08	4.19	12	1.51	2064.00	10372.00	71900	20250213	-39.50	14500	20241002	200.00	71900	-39.50	20250213	34200	27.19	20250110	71900	-39.50	20250213	14500	200.00	20241002	2.29	Y	079900	500	87 억	201899	N	N	10039	N	N
91	20250415	150634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	43300	1850	2	4.46	8778242925	205858	193.36	41700	43550	41250	53800	29050	41450	42642.22	1.38	-15230	42883	42166	41633	40916	40383	41900	40650	88	12350	500	25690	50	1	14592545	6319	20.98	4.17	12	1.41	2064.00	10372.00	71900	20250213	-39.78	14500	20241002	198.62	71900	-39.78	20250213	34200	26.61	20250110	71900	-39.78	20250213	14500	198.62	20241002	2.29	Y	079900	500	87 억	201899	N	N	5845	N	N
92	20250415	140634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42700	1250	2	3.02	7463465575	175438	164.79	41700	43350	41250	53800	29050	41450	42541.90	1.38	-18496	42883	42166	41633	40916	40383	41900	40650	88	12350	500	25690	50	1	14592545	6231	20.69	4.12	12	1.20	2064.00	10372.00	71900	20250213	-40.61	14500	20241002	194.48	71900	-40.61	20250213	34200	24.85	20250110	71900	-40.61	20250213	14500	194.48	20241002	2.29	Y	079900	500	87 억	201899	N	N	5845	N	N
93	20250415	130634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42850	1400	2	3.38	6872225875	161651	151.84	41700	43350	41250	53800	29050	41450	42512.73	1.38	-19101	42883	42166	41633	40916	40383	41900	40650	88	12350	500	25690	50	1	14592545	6253	20.76	4.13	12	1.11	2064.00	10372.00	71900	20250213	-40.40	14500	20241002	195.52	71900	-40.40	20250213	34200	25.29	20250110	71900	-40.40	20250213	14500	195.52	20241002	2.29	Y	079900	500	87 억	201899	N	N	5845	N	N
94	20250415	120632	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42600	1150	2	2.77	6345800200	149275	140.22	41700	43350	41250	53800	29050	41450	42510.80	1.38	-19629	42883	42166	41633	40916	40383	41900	40650	88	12350	500	25690	50	1	14592545	6216	20.64	4.11	12	1.02	2064.00	10372.00	71900	20250213	-40.75	14500	20241002	193.79	71900	-40.75	20250213	34200	24.56	20250110	71900	-40.75	20250213	14500	193.79	20241002	2.29	Y	079900	500	87 억	201899	N	N	5845	N	N
95	20250415	110634	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42800	1350	2	3.26	5951463425	140033	131.53	41700	43350	41250	53800	29050	41450	42500.44	1.38	-21142	42883	42166	41633	40916	40383	41900	40650	88	12350	500	25690	50	1	14592545	6246	20.74	4.13	12	0.96	2064.00	10372.00	71900	20250213	-40.47	14500	20241002	195.17	71900	-40.47	20250213	34200	25.15	20250110	71900	-40.47	20250213	14500	195.17	20241002	2.29	Y	079900	500	87 억	201899	N	N	5845	N	N
96	20250415	100633	57	100.00	KOSPI	기계·장비	N	N	N	N	N	43250	1800	2	4.34	4775298500	112597	105.76	41700	43350	41250	53800	29050	41450	42410.53	1.38	-24102	42883	42166	41633	40916	40383	41900	40650	88	12350	500	25690	50	1	14592545	6311	20.95	4.17	12	0.77	2064.00	10372.00	71900	20250213	-39.85	14500	20241002	198.28	71900	-39.85	20250213	34200	26.46	20250110	71900	-39.85	20250213	14500	198.28	20241002	2.29	Y	079900	500	87 억	201899	N	N	5845	N	N
97	20250415	090636	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41300	-150	5	-0.36	395866150	9530	8.95	41700	41800	41250	53800	29050	41450	41538.95	1.38	-2368	42883	42166	41633	40916	40383	41900	40650	88	12350	500	25690	50	1	14592545	6027	20.01	3.98	12	0.07	2064.00	10372.00	71900	20250213	-42.56	14500	20241002	184.83	71900	-42.56	20250213	34200	20.76	20250110	71900	-42.56	20250213	14500	184.83	20241002	2.29	Y	079900	500	87 억	201899	N	N	5845	N	N
98	20250414	160626	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41450	-750	5	-1.78	4409074275	106461	52.81	42300	42350	41100	54800	29550	42200	41414.89	1.38	-10219	44633	43416	41233	40016	37833	44025	40625	88	12600	500	26160	50	1	14592545	6049	20.08	4.00	12	0.73	2064.00	10372.00	71900	20250213	-42.35	14500	20241002	185.86	71900	-42.35	20250213	34200	21.20	20250110	71900	-42.35	20250213	14500	185.86	20241002	2.35	Y	079900	500	87 억	201601	N	N	5845	N	N
99	20250414	150631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41300	-900	5	-2.13	4046849475	97693	48.46	42300	42350	41100	54800	29550	42200	41424.13	1.38	-10654	44633	43416	41233	40016	37833	44025	40625	88	12600	500	26160	50	1	14592545	6027	20.01	3.98	12	0.67	2064.00	10372.00	71900	20250213	-42.56	14500	20241002	184.83	71900	-42.56	20250213	34200	20.76	20250110	71900	-42.56	20250213	14500	184.83	20241002	2.35	Y	079900	500	87 억	201601	N	N	13675	N	N
100	20250414	140630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41400	-800	5	-1.90	3379957125	81554	40.45	42300	42350	41100	54800	29550	42200	41444.38	1.38	-10652	44633	43416	41233	40016	37833	44025	40625	88	12600	500	26160	50	1	14592545	6041	20.06	3.99	12	0.56	2064.00	10372.00	71900	20250213	-42.42	14500	20241002	185.52	71900	-42.42	20250213	34200	21.05	20250110	71900	-42.42	20250213	14500	185.52	20241002	2.35	Y	079900	500	87 억	201601	N	N	13675	N	N
101	20250414	130630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41500	-700	5	-1.66	3120577075	75290	37.35	42300	42350	41100	54800	29550	42200	41447.40	1.38	-8999	44633	43416	41233	40016	37833	44025	40625	88	12600	500	26160	50	1	14592545	6056	20.11	4.00	12	0.52	2064.00	10372.00	71900	20250213	-42.28	14500	20241002	186.21	71900	-42.28	20250213	34200	21.35	20250110	71900	-42.28	20250213	14500	186.21	20241002	2.35	Y	079900	500	87 억	201601	N	N	13675	N	N
102	20250414	120631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41500	-700	5	-1.66	2906940175	70131	34.79	42300	42350	41100	54800	29550	42200	41450.11	1.38	-9585	44633	43416	41233	40016	37833	44025	40625	88	12600	500	26160	50	1	14592545	6056	20.11	4.00	12	0.48	2064.00	10372.00	71900	20250213	-42.28	14500	20241002	186.21	71900	-42.28	20250213	34200	21.35	20250110	71900	-42.28	20250213	14500	186.21	20241002	2.35	Y	079900	500	87 억	201601	N	N	13675	N	N
103	20250414	110628	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41250	-950	5	-2.25	2576176450	62138	30.82	42300	42350	41100	54800	29550	42200	41458.92	1.38	-9453	44633	43416	41233	40016	37833	44025	40625	88	12600	500	26160	50	1	14592545	6019	19.99	3.98	12	0.43	2064.00	10372.00	71900	20250213	-42.63	14500	20241002	184.48	71900	-42.63	20250213	34200	20.61	20250110	71900	-42.63	20250213	14500	184.48	20241002	2.35	Y	079900	500	87 억	201601	N	N	13675	N	N
104	20250414	100630	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41300	-900	5	-2.13	2013643375	48531	24.07	42300	42350	41100	54800	29550	42200	41491.86	1.38	-3683	44633	43416	41233	40016	37833	44025	40625	88	12600	500	26160	50	1	14592545	6027	20.01	3.98	12	0.33	2064.00	10372.00	71900	20250213	-42.56	14500	20241002	184.83	71900	-42.56	20250213	34200	20.76	20250110	71900	-42.56	20250213	14500	184.83	20241002	2.35	Y	079900	500	87 억	201601	N	N	13675	N	N
105	20250414	090631	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41150	-1050	5	-2.49	591616375	14165	7.03	42300	42350	41150	54800	29550	42200	41765.98	1.38	-2946	44633	43416	41233	40016	37833	44025	40625	88	12600	500	26160	50	1	14592545	6005	19.94	3.97	12	0.10	2064.00	10372.00	71900	20250213	-42.77	14500	20241002	183.79	71900	-42.77	20250213	34200	20.32	20250110	71900	-42.77	20250213	14500	183.79	20241002	2.35	Y	079900	500	87 억	201601	N	N	13675	N	N
106	20250411	160623	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42200	2150	2	5.37	8357211800	201605	190.47	39500	42450	39050	52000	28050	40050	41452.32	1.48	-12217	41583	40816	39633	38866	37683	41200	39250	88	11950	500	24830	50	1	14592545	6158	20.45	4.07	12	1.38	2064.00	10372.00	71900	20250213	-41.31	14500	20241002	191.03	71900	-41.31	20250213	34200	23.39	20250110	71900	-41.31	20250213	14500	191.03	20241002	2.36	Y	079900	500	87 억	215813	N	N	13675	N	N
107	20250411	150628	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41950	1900	2	4.74	7703974500	186075	175.80	39500	42450	39050	52000	28050	40050	41402.54	1.48	-9712	41583	40816	39633	38866	37683	41200	39250	88	11950	500	24830	50	1	14592545	6122	20.32	4.04	12	1.28	2064.00	10372.00	71900	20250213	-41.66	14500	20241002	189.31	71900	-41.66	20250213	34200	22.66	20250110	71900	-41.66	20250213	14500	189.31	20241002	2.36	Y	079900	500	87 억	215813	N	N	5522	N	N
108	20250411	140627	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41650	1600	2	4.00	6948853175	168010	158.73	39500	42450	39050	52000	28050	40050	41359.77	1.48	-9027	41583	40816	39633	38866	37683	41200	39250	88	11950	500	24830	50	1	14592545	6078	20.18	4.02	12	1.15	2064.00	10372.00	71900	20250213	-42.07	14500	20241002	187.24	71900	-42.07	20250213	34200	21.78	20250110	71900	-42.07	20250213	14500	187.24	20241002	2.36	Y	079900	500	87 억	215813	N	N	5522	N	N
109	20250411	130629	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41700	1650	2	4.12	6342510200	153421	144.95	39500	42450	39050	52000	28050	40050	41340.58	1.48	-4066	41583	40816	39633	38866	37683	41200	39250	88	11950	500	24830	50	1	14592545	6085	20.20	4.02	12	1.05	2064.00	10372.00	71900	20250213	-42.00	14500	20241002	187.59	71900	-42.00	20250213	34200	21.93	20250110	71900	-42.00	20250213	14500	187.59	20241002	2.36	Y	079900	500	87 억	215813	N	N	5522	N	N
110	20250411	120629	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41950	1900	2	4.74	5671973750	137419	129.83	39500	42450	39050	52000	28050	40050	41275.05	1.48	-216	41583	40816	39633	38866	37683	41200	39250	88	11950	500	24830	50	1	14592545	6122	20.32	4.04	12	0.94	2064.00	10372.00	71900	20250213	-41.66	14500	20241002	189.31	71900	-41.66	20250213	34200	22.66	20250110	71900	-41.66	20250213	14500	189.31	20241002	2.36	Y	079900	500	87 억	215813	N	N	5522	N	N
111	20250411	110628	57	100.00	KOSPI	기계·장비	N	N	N	N	N	42050	2000	2	4.99	3534939650	86585	81.80	39500	42050	39050	52000	28050	40050	40826.25	1.48	4596	41583	40816	39633	38866	37683	41200	39250	88	11950	500	24830	50	1	14592545	6136	20.37	4.05	12	0.59	2064.00	10372.00	71900	20250213	-41.52	14500	20241002	190.00	71900	-41.52	20250213	34200	22.95	20250110	71900	-41.52	20250213	14500	190.00	20241002	2.36	Y	079900	500	87 억	215813	N	N	5522	N	N
112	20250411	100629	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40650	600	2	1.50	1888306275	46707	44.13	39500	40950	39050	52000	28050	40050	40428.78	1.48	3814	41583	40816	39633	38866	37683	41200	39250	88	11950	500	24830	50	1	14592545	5932	19.69	3.92	12	0.32	2064.00	10372.00	71900	20250213	-43.46	14500	20241002	180.34	71900	-43.46	20250213	34200	18.86	20250110	71900	-43.46	20250213	14500	180.34	20241002	2.36	Y	079900	500	87 억	215813	N	N	5522	N	N
113	20250411	090633	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39950	-100	5	-0.25	223074800	5627	5.32	39500	40050	39050	52000	28050	40050	39643.50	1.48	3042	41583	40816	39633	38866	37683	41200	39250	88	11950	500	24830	50	1	14592545	5830	19.36	3.85	12	0.04	2064.00	10372.00	71900	20250213	-44.44	14500	20241002	175.52	71900	-44.44	20250213	34200	16.81	20250110	71900	-44.44	20250213	14500	175.52	20241002	2.36	Y	079900	500	87 억	215813	N	N	5522	N	N
114	20250410	160625	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40050	2850	2	7.66	4189401700	105847	144.18	39050	40400	38450	48350	26050	37200	39579.46	1.32	18292	39066	38132	37416	36482	35766	37775	36125	88	11150	500	23060	50	1	14592545	5844	19.40	3.86	12	0.73	2064.00	10372.00	71900	20250213	-44.30	14500	20241002	176.21	71900	-44.30	20250213	34200	17.11	20250110	71900	-44.30	20250213	14500	176.21	20241002	2.48	Y	079900	500	87 억	193297	N	N	5522	N	N
115	20250410	150628	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40100	2900	2	7.80	3879446425	98103	133.63	39050	40400	38450	48350	26050	37200	39544.63	1.32	19220	39066	38132	37416	36482	35766	37775	36125	88	11150	500	23060	50	1	14592545	5852	19.43	3.87	12	0.67	2064.00	10372.00	71900	20250213	-44.23	14500	20241002	176.55	71900	-44.23	20250213	34200	17.25	20250110	71900	-44.23	20250213	14500	176.55	20241002	2.48	Y	079900	500	87 억	193297	N	N	2191	N	N
116	20250410	140626	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40200	3000	2	8.06	3455459750	87518	119.21	39050	40400	38450	48350	26050	37200	39482.85	1.32	19628	39066	38132	37416	36482	35766	37775	36125	88	11150	500	23060	50	1	14592545	5866	19.48	3.88	12	0.60	2064.00	10372.00	71900	20250213	-44.09	14500	20241002	177.24	71900	-44.09	20250213	34200	17.54	20250110	71900	-44.09	20250213	14500	177.24	20241002	2.48	Y	079900	500	87 억	193297	N	N	2191	N	N
117	20250410	130626	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39800	2600	2	6.99	3171306450	80402	109.52	39050	40400	38450	48350	26050	37200	39443.13	1.32	17488	39066	38132	37416	36482	35766	37775	36125	88	11150	500	23060	50	1	14592545	5808	19.28	3.84	12	0.55	2064.00	10372.00	71900	20250213	-44.65	14500	20241002	174.48	71900	-44.65	20250213	34200	16.37	20250110	71900	-44.65	20250213	14500	174.48	20241002	2.48	Y	079900	500	87 억	193297	N	N	2191	N	N
118	20250410	120627	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40350	3150	2	8.47	2806240550	71258	97.07	39050	40400	38450	48350	26050	37200	39381.41	1.32	14673	39066	38132	37416	36482	35766	37775	36125	88	11150	500	23060	50	1	14592545	5888	19.55	3.89	12	0.49	2064.00	10372.00	71900	20250213	-43.88	14500	20241002	178.28	71900	-43.88	20250213	34200	17.98	20250110	71900	-43.88	20250213	14500	178.28	20241002	2.48	Y	079900	500	87 억	193297	N	N	2191	N	N
119	20250410	110626	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39300	2100	2	5.65	1788543900	45764	62.34	39050	39550	38450	48350	26050	37200	39081.90	1.32	12711	39066	38132	37416	36482	35766	37775	36125	88	11150	500	23060	50	1	14592545	5735	19.04	3.79	12	0.31	2064.00	10372.00	71900	20250213	-45.34	14500	20241002	171.03	71900	-45.34	20250213	34200	14.91	20250110	71900	-45.34	20250213	14500	171.03	20241002	2.48	Y	079900	500	87 억	193297	N	N	2191	N	N
120	20250410	100627	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39050	1850	2	4.97	1328342975	34058	46.39	39050	39400	38450	48350	26050	37200	39002.38	1.32	6242	39066	38132	37416	36482	35766	37775	36125	88	11150	500	23060	50	1	14592545	5698	18.92	3.76	12	0.23	2064.00	10372.00	71900	20250213	-45.69	14500	20241002	169.31	71900	-45.69	20250213	34200	14.18	20250110	71900	-45.69	20250213	14500	169.31	20241002	2.48	Y	079900	500	87 억	193297	N	N	2191	N	N
121	20250410	090629	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38900	1700	2	4.57	407601850	10425	14.20	39050	39400	38850	48350	26050	37200	39098.50	1.32	700	39066	38132	37416	36482	35766	37775	36125	88	11150	500	23060	50	1	14592545	5677	18.85	3.75	12	0.07	2064.00	10372.00	71900	20250213	-45.90	14500	20241002	168.28	71900	-45.90	20250213	34200	13.74	20250110	71900	-45.90	20250213	14500	168.28	20241002	2.48	Y	079900	500	87 억	193297	N	N	2191	N	N
122	20250409	160623	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37200	-1200	5	-3.12	2751539350	73412	61.84	37250	38350	36700	49900	26900	38400	37481.01	1.35	-5644	39833	39116	38183	37466	36533	39475	37825	88	11500	500	23800	50	1	14592545	5428	18.02	3.59	12	0.50	2064.00	10372.00	71900	20250213	-48.26	14500	20241002	156.55	71900	-48.26	20250213	34200	8.77	20250110	71900	-48.26	20250213	14500	156.55	20241002	2.45	Y	079900	500	87 억	197022	N	N	2191	N	N
123	20250409	150506	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37200	-1200	5	-3.12	2557308950	68192	57.44	37250	38350	36700	49900	26900	38400	37501.58	1.35	-6647	39833	39116	38183	37466	36533	39475	37825	88	11500	500	23800	50	1	14592545	5428	18.02	3.59	12	0.47	2064.00	10372.00	71900	20250213	-48.26	14500	20241002	156.55	71900	-48.26	20250213	34200	8.77	20250110	71900	-48.26	20250213	14500	156.55	20241002	2.45	Y	079900	500	87 억	197022	N	N	3276	N	N
124	20250409	140621	57	100.00	KOSPI	기계·장비	N	N	N	N	N	36900	-1500	5	-3.91	2282065000	60731	51.16	37250	38350	36750	49900	26900	38400	37576.59	1.35	-6807	39833	39116	38183	37466	36533	39475	37825	88	11500	500	23800	50	1	14592545	5385	17.88	3.56	12	0.42	2064.00	10372.00	71900	20250213	-48.68	14500	20241002	154.48	71900	-48.68	20250213	34200	7.89	20250110	71900	-48.68	20250213	14500	154.48	20241002	2.45	Y	079900	500	87 억	197022	N	N	3276	N	N
125	20250409	130619	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37250	-1150	5	-2.99	1878065650	49809	41.96	37250	38350	37050	49900	26900	38400	37705.33	1.35	-6463	39833	39116	38183	37466	36533	39475	37825	88	11500	500	23800	50	1	14592545	5436	18.05	3.59	12	0.34	2064.00	10372.00	71900	20250213	-48.19	14500	20241002	156.90	71900	-48.19	20250213	34200	8.92	20250110	71900	-48.19	20250213	14500	156.90	20241002	2.45	Y	079900	500	87 억	197022	N	N	3276	N	N
126	20250409	120620	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37600	-800	5	-2.08	1478894100	39113	32.95	37250	38350	37250	49900	26900	38400	37810.79	1.35	-2571	39833	39116	38183	37466	36533	39475	37825	88	11500	500	23800	50	1	14592545	5487	18.22	3.63	12	0.27	2064.00	10372.00	71900	20250213	-47.71	14500	20241002	159.31	71900	-47.71	20250213	34200	9.94	20250110	71900	-47.71	20250213	14500	159.31	20241002	2.45	Y	079900	500	87 억	197022	N	N	3276	N	N
127	20250409	110619	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37650	-750	5	-1.95	1281309350	33871	28.53	37250	38350	37250	49900	26900	38400	37829.08	1.35	-2510	39833	39116	38183	37466	36533	39475	37825	88	11500	500	23800	50	1	14592545	5494	18.24	3.63	12	0.23	2064.00	10372.00	71900	20250213	-47.64	14500	20241002	159.66	71900	-47.64	20250213	34200	10.09	20250110	71900	-47.64	20250213	14500	159.66	20241002	2.45	Y	079900	500	87 억	197022	N	N	3276	N	N
128	20250409	100622	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37900	-500	5	-1.30	981273675	25924	21.84	37250	38350	37250	49900	26900	38400	37851.92	1.35	-130	39833	39116	38183	37466	36533	39475	37825	88	11500	500	23800	50	1	14592545	5531	18.36	3.65	12	0.18	2064.00	10372.00	71900	20250213	-47.29	14500	20241002	161.38	71900	-47.29	20250213	34200	10.82	20250110	71900	-47.29	20250213	14500	161.38	20241002	2.45	Y	079900	500	87 억	197022	N	N	3276	N	N
129	20250409	090625	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38050	-350	5	-0.91	197135900	5267	4.44	37250	38350	37250	49900	26900	38400	37428.31	1.35	917	39833	39116	38183	37466	36533	39475	37825	88	11500	500	23800	50	1	14592545	5552	18.44	3.67	12	0.04	2064.00	10372.00	71900	20250213	-47.08	14500	20241002	162.41	71900	-47.08	20250213	34200	11.26	20250110	71900	-47.08	20250213	14500	162.41	20241002	2.45	Y	079900	500	87 억	197022	N	N	3276	N	N
130	20250408	160615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38400	1900	2	5.21	4542614325	118718	105.77	37250	38900	37250	47450	25550	36500	38263.91	1.11	35313	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5604	18.60	3.70	12	0.81	2064.00	10372.00	71900	20250213	-46.59	14500	20241002	164.83	71900	-46.59	20250213	34200	12.28	20250110	71900	-46.59	20250213	14500	164.83	20241002	2.45	Y	079900	500	87 억	161632	N	N	3276	N	N
131	20250408	150619	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38150	1650	2	4.52	4247577925	111020	98.91	37250	38900	37250	47450	25550	36500	38259.59	1.11	35895	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5567	18.48	3.68	12	0.76	2064.00	10372.00	71900	20250213	-46.94	14500	20241002	163.10	71900	-46.94	20250213	34200	11.55	20250110	71900	-46.94	20250213	14500	163.10	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
132	20250408	140617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38150	1650	2	4.52	3776385200	98701	87.94	37250	38900	37250	47450	25550	36500	38260.88	1.11	32637	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5567	18.48	3.68	12	0.68	2064.00	10372.00	71900	20250213	-46.94	14500	20241002	163.10	71900	-46.94	20250213	34200	11.55	20250110	71900	-46.94	20250213	14500	163.10	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
133	20250408	130616	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38150	1650	2	4.52	3322933075	86789	77.32	37250	38900	37250	47450	25550	36500	38287.51	1.11	30064	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5567	18.48	3.68	12	0.59	2064.00	10372.00	71900	20250213	-46.94	14500	20241002	163.10	71900	-46.94	20250213	34200	11.55	20250110	71900	-46.94	20250213	14500	163.10	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
134	20250408	120618	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38450	1950	2	5.34	2930296225	76527	68.18	37250	38900	37250	47450	25550	36500	38291.03	1.11	31097	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5611	18.63	3.71	12	0.52	2064.00	10372.00	71900	20250213	-46.52	14500	20241002	165.17	71900	-46.52	20250213	34200	12.43	20250110	71900	-46.52	20250213	14500	165.17	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
135	20250408	110617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38550	2050	2	5.62	2620638150	68484	61.01	37250	38900	37250	47450	25550	36500	38266.46	1.11	32755	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5625	18.68	3.72	12	0.47	2064.00	10372.00	71900	20250213	-46.38	14500	20241002	165.86	71900	-46.38	20250213	34200	12.72	20250110	71900	-46.38	20250213	14500	165.86	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
136	20250408	100617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38700	2200	2	6.03	1899149700	49752	44.33	37250	38800	37250	47450	25550	36500	38172.36	1.11	22809	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5647	18.75	3.73	12	0.34	2064.00	10372.00	71900	20250213	-46.18	14500	20241002	166.90	71900	-46.18	20250213	34200	13.16	20250110	71900	-46.18	20250213	14500	166.90	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
137	20250408	090619	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37800	1300	2	3.56	337936750	8984	8.00	37250	37950	37250	47450	25550	36500	37615.52	1.11	4460	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5516	18.31	3.64	12	0.06	2064.00	10372.00	71900	20250213	-47.43	14500	20241002	160.69	71900	-47.43	20250213	34200	10.53	20250110	71900	-47.43	20250213	14500	160.69	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
138	20250407	160611	57	100.00	KOSPI	기계·장비	N	N	N	N	N	36500	-3100	5	-7.83	4163159175	112243	105.38	38350	38750	36000	51400	27750	39600	37079.70	1.00	12665	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5326	17.68	3.52	12	0.77	2064.00	10372.00	71900	20250213	-49.24	14500	20241002	151.72	71900	-49.24	20250213	34200	6.73	20250110	71900	-49.24	20250213	14500	151.72	20241002	2.47	Y	079900	500	87 억	146177	N	N	6317	N	N
139	20250407	150615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	36450	-3150	5	-7.95	3651253275	98149	92.14	38350	38750	36400	51400	27750	39600	37187.90	1.00	9342	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5319	17.66	3.51	12	0.67	2064.00	10372.00	71900	20250213	-49.30	14500	20241002	151.38	71900	-49.30	20250213	34200	6.58	20250110	71900	-49.30	20250213	14500	151.38	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
140	20250407	140613	57	100.00	KOSPI	기계·장비	N	N	N	N	N	36550	-3050	5	-7.70	3074683225	82374	77.33	38350	38750	36550	51400	27750	39600	37310.94	1.00	6009	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5334	17.71	3.52	12	0.56	2064.00	10372.00	71900	20250213	-49.17	14500	20241002	152.07	71900	-49.17	20250213	34200	6.87	20250110	71900	-49.17	20250213	14500	152.07	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
141	20250407	130612	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37100	-2500	5	-6.31	2659920275	71078	66.73	38350	38750	36800	51400	27750	39600	37405.95	1.00	5219	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5414	17.97	3.58	12	0.49	2064.00	10372.00	71900	20250213	-48.40	14500	20241002	155.86	71900	-48.40	20250213	34200	8.48	20250110	71900	-48.40	20250213	14500	155.86	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
142	20250407	120612	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37450	-2150	5	-5.43	2395682675	63960	60.05	38350	38750	36800	51400	27750	39600	37437.76	1.00	4719	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5465	18.14	3.61	12	0.44	2064.00	10372.00	71900	20250213	-47.91	14500	20241002	158.28	71900	-47.91	20250213	34200	9.50	20250110	71900	-47.91	20250213	14500	158.28	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
143	20250407	110613	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37500	-2100	5	-5.30	2282979275	60955	57.23	38350	38750	36800	51400	27750	39600	37434.41	1.00	5238	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5472	18.17	3.62	12	0.42	2064.00	10372.00	71900	20250213	-47.84	14500	20241002	158.62	71900	-47.84	20250213	34200	9.65	20250110	71900	-47.84	20250213	14500	158.62	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
144	20250407	100612	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37050	-2550	5	-6.44	1976053125	52730	49.50	38350	38750	36800	51400	27750	39600	37453.03	1.00	1908	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5407	17.95	3.57	12	0.36	2064.00	10372.00	71900	20250213	-48.47	14500	20241002	155.52	71900	-48.47	20250213	34200	8.33	20250110	71900	-48.47	20250213	14500	155.52	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
145	20250407	090613	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37950	-1650	5	-4.17	553657625	14492	13.61	38350	38750	37650	51400	27750	39600	38150.55	1.00	-4868	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5538	18.39	3.66	12	0.10	2064.00	10372.00	71900	20250213	-47.22	14500	20241002	161.72	71900	-47.22	20250213	34200	10.96	20250110	71900	-47.22	20250213	14500	161.72	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
146	20250404	160610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39600	-700	5	-1.74	4234003025	106516	110.22	40250	40700	39000	52300	28250	40300	39749.95	0.95	7755	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5779	19.19	3.82	12	0.73	2064.00	10372.00	71900	20250213	-44.92	14500	20241002	173.10	71900	-44.92	20250213	34200	15.79	20250110	71900	-44.92	20250213	14500	173.10	20241002	2.48	Y	079900	500	87 억	138456	N	N	6827	N	N
147	20250404	150616	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39500	-800	5	-1.99	3935524800	98965	102.40	40250	40700	39000	52300	28250	40300	39766.83	0.95	6037	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5764	19.14	3.81	12	0.68	2064.00	10372.00	71900	20250213	-45.06	14500	20241002	172.41	71900	-45.06	20250213	34200	15.50	20250110	71900	-45.06	20250213	14500	172.41	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
148	20250404	140618	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39100	-1200	5	-2.98	3457272575	86773	89.79	40250	40700	39000	52300	28250	40300	39842.72	0.95	2927	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5706	18.94	3.77	12	0.59	2064.00	10372.00	71900	20250213	-45.62	14500	20241002	169.66	71900	-45.62	20250213	34200	14.33	20250110	71900	-45.62	20250213	14500	169.66	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
149	20250404	130617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39500	-800	5	-1.99	3017760500	75571	78.20	40250	40700	39100	52300	28250	40300	39932.78	0.95	6963	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5764	19.14	3.81	12	0.52	2064.00	10372.00	71900	20250213	-45.06	14500	20241002	172.41	71900	-45.06	20250213	34200	15.50	20250110	71900	-45.06	20250213	14500	172.41	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
150	20250404	120611	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39550	-750	5	-1.86	2707083300	67718	70.07	40250	40700	39100	52300	28250	40300	39975.83	0.95	8135	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5771	19.16	3.81	12	0.46	2064.00	10372.00	71900	20250213	-44.99	14500	20241002	172.76	71900	-44.99	20250213	34200	15.64	20250110	71900	-44.99	20250213	14500	172.76	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
151	20250404	110615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40100	-200	5	-0.50	1774619850	44428	45.97	40250	40550	39100	52300	28250	40300	39943.72	0.95	1863	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5852	19.43	3.87	12	0.30	2064.00	10372.00	71900	20250213	-44.23	14500	20241002	176.55	71900	-44.23	20250213	34200	17.25	20250110	71900	-44.23	20250213	14500	176.55	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
152	20250404	100615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40400	100	2	0.25	1236485550	31032	32.11	40250	40550	39100	52300	28250	40300	39845.49	0.95	2066	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5895	19.57	3.90	12	0.21	2064.00	10372.00	71900	20250213	-43.81	14500	20241002	178.62	71900	-43.81	20250213	34200	18.13	20250110	71900	-43.81	20250213	14500	178.62	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
153	20250404	090617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39250	-1050	5	-2.61	276164100	6996	7.24	40250	40250	39150	52300	28250	40300	39474.45	0.95	-3051	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5728	19.02	3.78	12	0.05	2064.00	10372.00	71900	20250213	-45.41	14500	20241002	170.69	71900	-45.41	20250213	34200	14.77	20250110	71900	-45.41	20250213	14500	170.69	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
154	20250403	160604	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40300	250	2	0.62	3877113950	96643	69.00	39000	40850	38900	52000	28050	40050	40117.87	0.85	14818	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5881	19.53	3.89	12	0.66	2064.00	10372.00	71900	20250213	-43.95	14500	20241002	177.93	71900	-43.95	20250213	34200	17.84	20250110	71900	-43.95	20250213	14500	177.93	20241002	2.54	Y	079900	500	87 억	123810	N	N	13881	N	N
155	20250403	150610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40150	100	2	0.25	3599524600	89733	64.07	39000	40850	38900	52000	28050	40050	40113.72	0.85	13571	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5859	19.45	3.87	12	0.61	2064.00	10372.00	71900	20250213	-44.16	14500	20241002	176.90	71900	-44.16	20250213	34200	17.40	20250110	71900	-44.16	20250213	14500	176.90	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
156	20250403	140610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40250	200	2	0.50	3169032000	79005	56.41	39000	40850	38900	52000	28050	40050	40111.79	0.85	12098	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5873	19.50	3.88	12	0.54	2064.00	10372.00	71900	20250213	-44.02	14500	20241002	177.59	71900	-44.02	20250213	34200	17.69	20250110	71900	-44.02	20250213	14500	177.59	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
157	20250403	130609	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40250	200	2	0.50	2913839075	72687	51.90	39000	40850	38900	52000	28050	40050	40087.49	0.85	11902	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5873	19.50	3.88	12	0.50	2064.00	10372.00	71900	20250213	-44.02	14500	20241002	177.59	71900	-44.02	20250213	34200	17.69	20250110	71900	-44.02	20250213	14500	177.59	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
158	20250403	120608	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40650	600	2	1.50	2481110975	62008	44.27	39000	40750	38900	52000	28050	40050	40012.75	0.85	10715	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5932	19.69	3.92	12	0.42	2064.00	10372.00	71900	20250213	-43.46	14500	20241002	180.34	71900	-43.46	20250213	34200	18.86	20250110	71900	-43.46	20250213	14500	180.34	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
159	20250403	110610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40300	250	2	0.62	1954031250	48993	34.98	39000	40650	38900	52000	28050	40050	39883.88	0.85	10064	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5881	19.53	3.89	12	0.34	2064.00	10372.00	71900	20250213	-43.95	14500	20241002	177.93	71900	-43.95	20250213	34200	17.84	20250110	71900	-43.95	20250213	14500	177.93	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
160	20250403	100610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40300	250	2	0.62	1510818500	37968	27.11	39000	40650	38900	52000	28050	40050	39791.87	0.85	8676	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5881	19.53	3.89	12	0.26	2064.00	10372.00	71900	20250213	-43.95	14500	20241002	177.93	71900	-43.95	20250213	34200	17.84	20250110	71900	-43.95	20250213	14500	177.93	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
161	20250403	090612	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39400	-650	5	-1.62	508732000	13008	9.29	39000	39450	38900	52000	28050	40050	39108.95	0.85	1653	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5749	19.09	3.80	12	0.09	2064.00	10372.00	71900	20250213	-45.20	14500	20241002	171.72	71900	-45.20	20250213	34200	15.20	20250110	71900	-45.20	20250213	14500	171.72	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
162	20250402	160557	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40050	-650	5	-1.60	5776271125	140059	149.84	41500	41950	40050	52900	28500	40700	41241.70	0.96	-16177	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	5844	19.40	3.86	12	0.96	2064.00	10372.00	71900	20250213	-44.30	14500	20241002	176.21	71900	-44.30	20250213	34200	17.11	20250110	71900	-44.30	20250213	14500	176.21	20241002	2.63	Y	079900	500	87 억	139836	N	N	11299	N	N
163	20250402	150558	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40200	-500	5	-1.23	5151749125	124496	133.19	41500	41950	40200	52900	28500	40700	41380.84	0.96	-21904	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	5866	19.48	3.88	12	0.85	2064.00	10372.00	71900	20250213	-44.09	14500	20241002	177.24	71900	-44.09	20250213	34200	17.54	20250110	71900	-44.09	20250213	14500	177.24	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
164	20250402	140558	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41100	400	2	0.98	4123712725	99217	106.15	41500	41950	41100	52900	28500	40700	41562.56	0.96	-29193	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	5998	19.91	3.96	12	0.68	2064.00	10372.00	71900	20250213	-42.84	14500	20241002	183.45	71900	-42.84	20250213	34200	20.18	20250110	71900	-42.84	20250213	14500	183.45	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
165	20250402	130600	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41650	950	2	2.33	3588208125	86261	92.29	41500	41950	41150	52900	28500	40700	41597.11	0.96	-23692	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6078	20.18	4.02	12	0.59	2064.00	10372.00	71900	20250213	-42.07	14500	20241002	187.24	71900	-42.07	20250213	34200	21.78	20250110	71900	-42.07	20250213	14500	187.24	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
166	20250402	120600	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41400	700	2	1.72	3174183775	76284	81.61	41500	41950	41150	52900	28500	40700	41610.09	0.96	-22041	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6041	20.06	3.99	12	0.52	2064.00	10372.00	71900	20250213	-42.42	14500	20241002	185.52	71900	-42.42	20250213	34200	21.05	20250110	71900	-42.42	20250213	14500	185.52	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
167	20250402	110558	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41650	950	2	2.33	2811429375	67579	72.30	41500	41950	41150	52900	28500	40700	41602.12	0.96	-17805	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6078	20.18	4.02	12	0.46	2064.00	10372.00	71900	20250213	-42.07	14500	20241002	187.24	71900	-42.07	20250213	34200	21.78	20250110	71900	-42.07	20250213	14500	187.24	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
168	20250402	100557	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41250	550	2	1.35	2432695825	58436	62.52	41500	41950	41150	52900	28500	40700	41630.09	0.96	-16646	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6019	19.99	3.98	12	0.40	2064.00	10372.00	71900	20250213	-42.63	14500	20241002	184.48	71900	-42.63	20250213	34200	20.61	20250110	71900	-42.63	20250213	14500	184.48	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
169	20250402	090603	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41700	1000	2	2.46	1057030000	25337	27.11	41500	41950	41500	52900	28500	40700	41718.83	0.96	-10674	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6085	20.20	4.02	12	0.17	2064.00	10372.00	71900	20250213	-42.00	14500	20241002	187.59	71900	-42.00	20250213	34200	21.93	20250110	71900	-42.00	20250213	14500	187.59	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
170	20250401	160603	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40700	-200	5	-0.49	3856262725	93470	68.33	41250	42000	40650	53100	28650	40900	41258.27	1.03	-11182	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5939	19.72	3.92	12	0.64	2064.00	10372.00	71900	20250213	-43.39	14500	20241002	180.69	71900	-43.39	20250213	34200	19.01	20250110	71900	-43.39	20250213	14500	180.69	20241002	2.63	Y	079900	500	87 억	150448	N	N	6293	N	N
171	20250401	150602	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40700	-200	5	-0.49	3485794975	84370	61.68	41250	42000	40700	53100	28650	40900	41316.17	1.03	-10364	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5939	19.72	3.92	12	0.58	2064.00	10372.00	71900	20250213	-43.39	14500	20241002	180.69	71900	-43.39	20250213	34200	19.01	20250110	71900	-43.39	20250213	14500	180.69	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
172	20250401	140602	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40900	0	3	0.00	3143406525	75982	55.55	41250	42000	40800	53100	28650	40900	41371.15	1.03	-9190	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5968	19.82	3.94	12	0.52	2064.00	10372.00	71900	20250213	-43.12	14500	20241002	182.07	71900	-43.12	20250213	34200	19.59	20250110	71900	-43.12	20250213	14500	182.07	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
173	20250401	130603	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41050	150	2	0.37	2870456175	69321	50.68	41250	42000	40800	53100	28650	40900	41409.06	1.03	-8213	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5990	19.89	3.96	12	0.48	2064.00	10372.00	71900	20250213	-42.91	14500	20241002	183.10	71900	-42.91	20250213	34200	20.03	20250110	71900	-42.91	20250213	14500	183.10	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
174	20250401	120603	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41300	400	2	0.98	2581856700	62317	45.56	41250	42000	40800	53100	28650	40900	41432.04	1.03	-4092	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	6027	20.01	3.98	12	0.43	2064.00	10372.00	71900	20250213	-42.56	14500	20241002	184.83	71900	-42.56	20250213	34200	20.76	20250110	71900	-42.56	20250213	14500	184.83	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
175	20250401	110557	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41300	400	2	0.98	2264864875	54639	39.94	41250	42000	40800	53100	28650	40900	41452.65	1.03	-2007	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	6027	20.01	3.98	12	0.37	2064.00	10372.00	71900	20250213	-42.56	14500	20241002	184.83	71900	-42.56	20250213	34200	20.76	20250110	71900	-42.56	20250213	14500	184.83	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
176	20250401	100554	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40800	-100	5	-0.24	1841089850	44351	32.42	41250	42000	40800	53100	28650	40900	41513.46	1.03	-2206	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5954	19.77	3.93	12	0.30	2064.00	10372.00	71900	20250213	-43.25	14500	20241002	181.38	71900	-43.25	20250213	34200	19.30	20250110	71900	-43.25	20250213	14500	181.38	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
177	20250401	090555	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41700	800	2	1.96	385848750	9300	6.80	41250	41800	41250	53100	28650	40900	41496.81	1.03	731	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	6085	20.20	4.02	12	0.06	2064.00	10372.00	71900	20250213	-42.00	14500	20241002	187.59	71900	-42.00	20250213	34200	21.93	20250110	71900	-42.00	20250213	14500	187.59	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History