KissMeData/011700/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4535	-55	5	-1.20	846752980	186239	41.42	4585	4605	4490	5960	3215	4590	4546.60	5.61	0	-8719	4770	4680	4590	4500	4410	4725	4545	162	1370	500	3390	5	1	32446151	1471	-74.34	1.62	12	0.57	-61.00	2794.00	7200	20230425	-37.01	3940	20231024	15.10	5950	-23.78	20240222	4040	12.25	20240419	6410	-29.25	20230711	3940	15.10	20231024	6.96	N	011700	500	162 억		1820511	N	N	21	N	00	N
3	20240430	150304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	-70	5	-1.53	797110055	175267	38.98	4585	4605	4490	5960	3215	4590	4547.98	5.61	0	-6350	4770	4680	4590	4500	4410	4725	4545	162	1370	500	3390	5	1	32446151	1467	-74.10	1.62	12	0.54	-61.00	2794.00	7200	20230425	-37.22	3940	20231024	14.72	5950	-24.03	20240222	4040	11.88	20240419	6410	-29.49	20230711	3940	14.72	20231024	6.96	N	011700	500	162 억		1820511	N	N	37	N	00	N
4	20240430	140305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	-40	5	-0.87	656860800	144146	32.06	4585	4605	4515	5960	3215	4590	4556.91	5.61	0	-10883	4770	4680	4590	4500	4410	4725	4545	162	1370	500	3390	5	1	32446151	1476	-74.59	1.63	12	0.44	-61.00	2794.00	7200	20230425	-36.81	3940	20231024	15.48	5950	-23.53	20240222	4040	12.62	20240419	6410	-29.02	20230711	3940	15.48	20231024	6.96	N	011700	500	162 억		1820511	N	N	37	N	00	N
5	20240430	130305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	-60	5	-1.31	626343030	137424	30.56	4585	4605	4515	5960	3215	4590	4557.74	5.61	0	-11360	4770	4680	4590	4500	4410	4725	4545	162	1370	500	3390	5	1	32446151	1470	-74.26	1.62	12	0.42	-61.00	2794.00	7200	20230425	-37.08	3940	20231024	14.97	5950	-23.87	20240222	4040	12.13	20240419	6410	-29.33	20230711	3940	14.97	20231024	6.96	N	011700	500	162 억		1820511	N	N	37	N	00	N
6	20240430	120305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	-70	5	-1.53	549314635	120383	26.77	4585	4605	4515	5960	3215	4590	4563.06	5.61	0	-10296	4770	4680	4590	4500	4410	4725	4545	162	1370	500	3390	5	1	32446151	1467	-74.10	1.62	12	0.37	-61.00	2794.00	7200	20230425	-37.22	3940	20231024	14.72	5950	-24.03	20240222	4040	11.88	20240419	6410	-29.49	20230711	3940	14.72	20231024	6.96	N	011700	500	162 억		1820511	N	N	37	N	00	N
7	20240430	110304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	-60	5	-1.31	453038730	99153	22.05	4585	4605	4515	5960	3215	4590	4569.09	5.61	0	-5612	4770	4680	4590	4500	4410	4725	4545	162	1370	500	3390	5	1	32446151	1470	-74.26	1.62	12	0.31	-61.00	2794.00	7200	20230425	-37.08	3940	20231024	14.97	5950	-23.87	20240222	4040	12.13	20240419	6410	-29.33	20230711	3940	14.97	20231024	6.96	N	011700	500	162 억		1820511	N	N	37	N	00	N
8	20240430	100302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4580	-10	5	-0.22	331714050	72501	16.13	4585	4605	4515	5960	3215	4590	4575.30	5.61	0	-1560	4770	4680	4590	4500	4410	4725	4545	162	1370	500	3390	5	1	32446151	1486	-75.08	1.64	12	0.22	-61.00	2794.00	7200	20230425	-36.39	3940	20231024	16.24	5950	-23.03	20240222	4040	13.37	20240419	6410	-28.55	20230711	3940	16.24	20231024	6.96	N	011700	500	162 억		1820511	N	N	37	N	00	N
9	20240430	090310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4560	-30	5	-0.65	55792560	12199	2.71	4585	4585	4550	5960	3215	4590	4573.54	5.61	0	-9089	4770	4680	4590	4500	4410	4725	4545	162	1370	500	3390	5	1	32446151	1480	-74.75	1.63	12	0.04	-61.00	2794.00	7200	20230425	-36.67	3940	20231024	15.74	5950	-23.36	20240222	4040	12.87	20240419	6410	-28.86	20230711	3940	15.74	20231024	6.96	N	011700	500	162 억		1820511	N	N	37	N	00	N
10	20240429	160303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4590	120	2	2.68	2060802920	447546	292.98	4510	4680	4500	5810	3130	4470	4604.69	5.40	0	64887	4556	4512	4446	4402	4336	4535	4425	162	1340	500	3300	5	1	32446151	1489	-75.25	1.64	12	1.38	-61.00	2794.00	7200	20230425	-36.25	3940	20231024	16.50	5950	-22.86	20240222	4040	13.61	20240419	6410	-28.39	20230711	3940	16.50	20231024	6.78	N	011700	500	162 억		1752240	N	N	37	N	00	N
11	20240429	150303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4570	100	2	2.24	1963445175	426273	279.05	4510	4680	4500	5810	3130	4470	4606.07	5.40	0	66631	4556	4512	4446	4402	4336	4535	4425	162	1340	500	3300	5	1	32446151	1483	-74.92	1.64	12	1.31	-61.00	2794.00	7200	20230425	-36.53	3940	20231024	15.99	5950	-23.19	20240222	4040	13.12	20240419	6410	-28.71	20230711	3940	15.99	20231024	6.78	N	011700	500	162 억		1752240	N	N	63	N	00	N
12	20240429	140302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4575	105	2	2.35	1834176600	397986	260.54	4510	4680	4500	5810	3130	4470	4608.65	5.40	0	65128	4556	4512	4446	4402	4336	4535	4425	162	1340	500	3300	5	1	32446151	1484	-75.00	1.64	12	1.23	-61.00	2794.00	7200	20230425	-36.46	3940	20231024	16.12	5950	-23.11	20240222	4040	13.24	20240419	6410	-28.63	20230711	3940	16.12	20231024	6.78	N	011700	500	162 억		1752240	N	N	63	N	00	N
13	20240429	130304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4580	110	2	2.46	1752684155	380187	248.88	4510	4680	4500	5810	3130	4470	4610.06	5.40	0	64967	4556	4512	4446	4402	4336	4535	4425	162	1340	500	3300	5	1	32446151	1486	-75.08	1.64	12	1.17	-61.00	2794.00	7200	20230425	-36.39	3940	20231024	16.24	5950	-23.03	20240222	4040	13.37	20240419	6410	-28.55	20230711	3940	16.24	20231024	6.78	N	011700	500	162 억		1752240	N	N	63	N	00	N
14	20240429	120303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4600	130	2	2.91	1659897190	359999	235.67	4510	4680	4500	5810	3130	4470	4610.84	5.40	0	65429	4556	4512	4446	4402	4336	4535	4425	162	1340	500	3300	5	1	32446151	1493	-75.41	1.65	12	1.11	-61.00	2794.00	7200	20230425	-36.11	3940	20231024	16.75	5950	-22.69	20240222	4040	13.86	20240419	6410	-28.24	20230711	3940	16.75	20231024	6.78	N	011700	500	162 억		1752240	N	N	63	N	00	N
15	20240429	110255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4605	135	2	3.02	1572469245	341013	223.24	4510	4680	4500	5810	3130	4470	4611.17	5.40	0	60867	4556	4512	4446	4402	4336	4535	4425	162	1340	500	3300	5	1	32446151	1494	-75.49	1.65	12	1.05	-61.00	2794.00	7200	20230425	-36.04	3940	20231024	16.88	5950	-22.61	20240222	4040	13.99	20240419	6410	-28.16	20230711	3940	16.88	20231024	6.78	N	011700	500	162 억		1752240	N	N	63	N	00	N
16	20240429	100304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4640	170	2	3.80	960819480	209073	136.87	4510	4640	4500	5810	3130	4470	4595.62	5.40	0	56953	4556	4512	4446	4402	4336	4535	4425	162	1340	500	3300	5	1	32446151	1506	-76.07	1.66	12	0.64	-61.00	2794.00	7200	20230425	-35.56	3940	20231024	17.77	5950	-22.02	20240222	4040	14.85	20240419	6410	-27.61	20230711	3940	17.77	20231024	6.78	N	011700	500	162 억		1752240	N	N	63	N	00	N
17	20240429	090304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	30	2	0.67	56249250	12478	8.17	4510	4525	4500	5810	3130	4470	4507.87	5.40	0	-979	4556	4512	4446	4402	4336	4535	4425	162	1340	500	3300	5	1	32446151	1460	-73.77	1.61	12	0.04	-61.00	2794.00	7200	20230425	-37.50	3940	20231024	14.21	5950	-24.37	20240222	4040	11.39	20240419	6410	-29.80	20230711	3940	14.21	20231024	6.78	N	011700	500	162 억		1752240	N	N	63	N	00	N
18	20240426	160303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	30	2	0.68	662004350	149459	66.28	4440	4490	4380	5770	3110	4440	4429.10	5.45	0	-13359	4580	4510	4430	4360	4280	4545	4395	162	1330	500	3280	5	1	32446151	1450	-73.28	1.60	12	0.46	-61.00	2794.00	7200	20230420	-37.92	3940	20231024	13.45	5950	-24.87	20240222	4040	10.64	20240419	6850	-34.74	20230426	3940	13.45	20231024	6.76	N	011700	500	162 억		1766819	N	N	63	N	00	N
19	20240426	150303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	35	2	0.79	609986450	137812	61.11	4440	4490	4380	5770	3110	4440	4426.22	5.45	0	-12064	4580	4510	4430	4360	4280	4545	4395	162	1330	500	3280	5	1	32446151	1452	-73.36	1.60	12	0.42	-61.00	2794.00	7200	20230420	-37.85	3940	20231024	13.58	5950	-24.79	20240222	4040	10.77	20240419	6850	-34.67	20230426	3940	13.58	20231024	6.76	N	011700	500	162 억		1766819	N	N	0	N	00	N
20	20240426	140302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4485	45	2	1.01	532412745	120444	53.41	4440	4490	4380	5770	3110	4440	4420.42	5.45	0	-13778	4580	4510	4430	4360	4280	4545	4395	162	1330	500	3280	5	1	32446151	1455	-73.52	1.61	12	0.37	-61.00	2794.00	7200	20230420	-37.71	3940	20231024	13.83	5950	-24.62	20240222	4040	11.01	20240419	6850	-34.53	20230426	3940	13.83	20231024	6.76	N	011700	500	162 억		1766819	N	N	0	N	00	N
21	20240426	130302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4440	0	3	0.00	366330850	83160	36.88	4440	4490	4380	5770	3110	4440	4405.13	5.45	0	-10332	4580	4510	4430	4360	4280	4545	4395	162	1330	500	3280	5	1	32446151	1441	-72.79	1.59	12	0.26	-61.00	2794.00	7200	20230420	-38.33	3940	20231024	12.69	5950	-25.38	20240222	4040	9.90	20240419	6850	-35.18	20230426	3940	12.69	20231024	6.76	N	011700	500	162 억		1766819	N	N	0	N	00	N
22	20240426	120302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4415	-25	5	-0.56	318738630	72373	32.09	4440	4490	4380	5770	3110	4440	4404.11	5.45	0	-11502	4580	4510	4430	4360	4280	4545	4395	162	1330	500	3280	5	1	32446151	1432	-72.38	1.58	12	0.22	-61.00	2794.00	7200	20230420	-38.68	3940	20231024	12.06	5950	-25.80	20240222	4040	9.28	20240419	6850	-35.55	20230426	3940	12.06	20231024	6.76	N	011700	500	162 억		1766819	N	N	0	N	00	N
23	20240426	110302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4395	-45	5	-1.01	280713560	63740	28.27	4440	4490	4380	5770	3110	4440	4404.04	5.45	0	-9401	4580	4510	4430	4360	4280	4545	4395	162	1330	500	3280	5	1	32446151	1426	-72.05	1.57	12	0.20	-61.00	2794.00	7200	20230420	-38.96	3940	20231024	11.55	5950	-26.13	20240222	4040	8.79	20240419	6850	-35.84	20230426	3940	11.55	20231024	6.76	N	011700	500	162 억		1766819	N	N	0	N	00	N
24	20240426	100302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	-50	5	-1.13	219135585	49722	22.05	4440	4490	4380	5770	3110	4440	4407.22	5.45	0	-5486	4580	4510	4430	4360	4280	4545	4395	162	1330	500	3280	5	1	32446151	1424	-71.97	1.57	12	0.15	-61.00	2794.00	7200	20230420	-39.03	3940	20231024	11.42	5950	-26.22	20240222	4040	8.66	20240419	6850	-35.91	20230426	3940	11.42	20231024	6.76	N	011700	500	162 억		1766819	N	N	0	N	00	N
25	20240426	090304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4455	15	2	0.34	13875375	3123	1.38	4440	4490	4410	5770	3110	4440	4442.96	5.45	0	-1464	4580	4510	4430	4360	4280	4545	4395	162	1330	500	3280	5	1	32446151	1445	-73.03	1.59	12	0.01	-61.00	2794.00	7200	20230420	-38.12	3940	20231024	13.07	5950	-25.13	20240222	4040	10.27	20240419	6850	-34.96	20230426	3940	13.07	20231024	6.76	N	011700	500	162 억		1766819	N	N	0	N	00	N
26	20240425	160301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4440	50	2	1.14	996291330	224431	171.88	4410	4500	4350	5700	3075	4390	4439.43	5.53	0	-24897	4450	4420	4385	4355	4320	4435	4370	162	1310	500	3240	5	1	32446151	1441	-72.79	1.59	12	0.69	-61.00	2794.00	7200	20230420	-38.33	3940	20231024	12.69	5950	-25.38	20240222	4040	9.90	20240419	7200	-38.33	20230425	3940	12.69	20231024	6.77	N	011700	500	162 억		1792828	N	N	0	N	00	N
27	20240425	150303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4420	30	2	0.68	924305775	208154	159.41	4410	4500	4350	5700	3075	4390	4440.76	5.53	0	-24524	4450	4420	4385	4355	4320	4435	4370	162	1310	500	3240	5	1	32446151	1434	-72.46	1.58	12	0.64	-61.00	2794.00	7200	20230420	-38.61	3940	20231024	12.18	5950	-25.71	20240222	4040	9.41	20240419	7200	-38.61	20230425	3940	12.18	20231024	6.77	N	011700	500	162 억		1792828	N	N	0	N	00	N
28	20240425	140302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4440	50	2	1.14	809459560	182206	139.54	4410	4500	4350	5700	3075	4390	4442.88	5.53	0	-25701	4450	4420	4385	4355	4320	4435	4370	162	1310	500	3240	5	1	32446151	1441	-72.79	1.59	12	0.56	-61.00	2794.00	7200	20230420	-38.33	3940	20231024	12.69	5950	-25.38	20240222	4040	9.90	20240419	7200	-38.33	20230425	3940	12.69	20231024	6.77	N	011700	500	162 억		1792828	N	N	0	N	00	N
29	20240425	130302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4435	45	2	1.03	707926500	159292	121.99	4410	4500	4350	5700	3075	4390	4444.59	5.53	0	-24180	4450	4420	4385	4355	4320	4435	4370	162	1310	500	3240	5	1	32446151	1439	-72.70	1.59	12	0.49	-61.00	2794.00	7200	20230420	-38.40	3940	20231024	12.56	5950	-25.46	20240222	4040	9.78	20240419	7200	-38.40	20230425	3940	12.56	20231024	6.77	N	011700	500	162 억		1792828	N	N	0	N	00	N
30	20240425	120301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4450	60	2	1.37	614679290	138269	105.89	4410	4500	4350	5700	3075	4390	4445.99	5.53	0	-23582	4450	4420	4385	4355	4320	4435	4370	162	1310	500	3240	5	1	32446151	1444	-72.95	1.59	12	0.43	-61.00	2794.00	7200	20230420	-38.19	3940	20231024	12.94	5950	-25.21	20240222	4040	10.15	20240419	7200	-38.19	20230425	3940	12.94	20231024	6.77	N	011700	500	162 억		1792828	N	N	0	N	00	N
31	20240425	110301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4440	50	2	1.14	577520525	129905	99.49	4410	4500	4350	5700	3075	4390	4446.20	5.53	0	-24404	4450	4420	4385	4355	4320	4435	4370	162	1310	500	3240	5	1	32446151	1441	-72.79	1.59	12	0.40	-61.00	2794.00	7200	20230420	-38.33	3940	20231024	12.69	5950	-25.38	20240222	4040	9.90	20240419	7200	-38.33	20230425	3940	12.69	20231024	6.77	N	011700	500	162 억		1792828	N	N	0	N	00	N
32	20240425	100302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	80	2	1.82	312731930	70663	54.12	4410	4480	4350	5700	3075	4390	4426.26	5.53	0	-8128	4450	4420	4385	4355	4320	4435	4370	162	1310	500	3240	5	1	32446151	1450	-73.28	1.60	12	0.22	-61.00	2794.00	7200	20230420	-37.92	3940	20231024	13.45	5950	-24.87	20240222	4040	10.64	20240419	7200	-37.92	20230425	3940	13.45	20231024	6.77	N	011700	500	162 억		1792828	N	N	0	N	00	N
33	20240425	090302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4460	70	2	1.59	56069385	12741	9.76	4410	4460	4350	5700	3075	4390	4401.74	5.53	0	-2889	4450	4420	4385	4355	4320	4435	4370	162	1310	500	3240	5	1	32446151	1447	-73.11	1.60	12	0.04	-61.00	2794.00	7200	20230420	-38.06	3940	20231024	13.20	5950	-25.04	20240222	4040	10.40	20240419	7200	-38.06	20230425	3940	13.20	20231024	6.77	N	011700	500	162 억		1792828	N	N	0	N	00	N
34	20240424	160300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	65	2	1.50	564545950	128840	81.04	4385	4415	4350	5620	3030	4325	4381.76	5.50	0	7332	4468	4396	4348	4276	4228	4372	4252	162	1295	500	3200	5	1	32446151	1424	-71.97	1.57	12	0.40	-61.00	2794.00	7300	20230418	-39.86	3940	20231024	11.42	5950	-26.22	20240222	4040	8.66	20240419	7200	-39.03	20230425	3940	11.42	20231024	6.76	N	011700	500	162 억		1784550	N	N	0	N	00	N
35	20240424	150300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4400	75	2	1.73	523599955	119507	75.17	4385	4415	4350	5620	3030	4325	4381.33	5.50	0	6932	4468	4396	4348	4276	4228	4372	4252	162	1295	500	3200	5	1	32446151	1428	-72.13	1.57	12	0.37	-61.00	2794.00	7300	20230418	-39.73	3940	20231024	11.68	5950	-26.05	20240222	4040	8.91	20240419	7200	-38.89	20230425	3940	11.68	20231024	6.76	N	011700	500	162 억		1784550	N	N	0	N	00	N
36	20240424	140300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4395	70	2	1.62	473411950	108083	67.98	4385	4415	4350	5620	3030	4325	4380.08	5.50	0	6174	4468	4396	4348	4276	4228	4372	4252	162	1295	500	3200	5	1	32446151	1426	-72.05	1.57	12	0.33	-61.00	2794.00	7300	20230418	-39.79	3940	20231024	11.55	5950	-26.13	20240222	4040	8.79	20240419	7200	-38.96	20230425	3940	11.55	20231024	6.76	N	011700	500	162 억		1784550	N	N	0	N	00	N
37	20240424	130305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	65	2	1.50	424732125	96976	61.00	4385	4415	4350	5620	3030	4325	4379.77	5.50	0	4949	4468	4396	4348	4276	4228	4372	4252	162	1295	500	3200	5	1	32446151	1424	-71.97	1.57	12	0.30	-61.00	2794.00	7300	20230418	-39.86	3940	20231024	11.42	5950	-26.22	20240222	4040	8.66	20240419	7200	-39.03	20230425	3940	11.42	20231024	6.76	N	011700	500	162 억		1784550	N	N	0	N	00	N
38	20240424	120301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4395	70	2	1.62	322448160	73657	46.33	4385	4415	4350	5620	3030	4325	4377.70	5.50	0	4537	4468	4396	4348	4276	4228	4372	4252	162	1295	500	3200	5	1	32446151	1426	-72.05	1.57	12	0.23	-61.00	2794.00	7300	20230418	-39.79	3940	20231024	11.55	5950	-26.13	20240222	4040	8.79	20240419	7200	-38.96	20230425	3940	11.55	20231024	6.76	N	011700	500	162 억		1784550	N	N	0	N	00	N
39	20240424	110301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4385	60	2	1.39	270589355	61849	38.90	4385	4415	4350	5620	3030	4325	4375.00	5.50	0	2371	4468	4396	4348	4276	4228	4372	4252	162	1295	500	3200	5	1	32446151	1423	-71.89	1.57	12	0.19	-61.00	2794.00	7300	20230418	-39.93	3940	20231024	11.29	5950	-26.30	20240222	4040	8.54	20240419	7200	-39.10	20230425	3940	11.29	20231024	6.76	N	011700	500	162 억		1784550	N	N	0	N	00	N
40	20240424	100300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4370	45	2	1.04	166084870	37927	23.86	4385	4415	4350	5620	3030	4325	4379.07	5.50	0	7286	4468	4396	4348	4276	4228	4372	4252	162	1295	500	3200	5	1	32446151	1418	-71.64	1.56	12	0.12	-61.00	2794.00	7300	20230418	-40.14	3940	20231024	10.91	5950	-26.55	20240222	4040	8.17	20240419	7200	-39.31	20230425	3940	10.91	20231024	6.76	N	011700	500	162 억		1784550	N	N	0	N	00	N
41	20240424	090301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4395	70	2	1.62	29235300	6671	4.20	4385	4415	4370	5620	3030	4325	4382.45	5.50	0	2728	4468	4396	4348	4276	4228	4372	4252	162	1295	500	3200	5	1	32446151	1426	-72.05	1.57	12	0.02	-61.00	2794.00	7300	20230418	-39.79	3940	20231024	11.55	5950	-26.13	20240222	4040	8.79	20240419	7200	-38.96	20230425	3940	11.55	20231024	6.76	N	011700	500	162 억		1784550	N	N	0	N	00	N
42	20240423	160251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-75	5	-1.70	687125325	157936	36.58	4385	4420	4300	5720	3080	4400	4350.69	5.55	0	-12722	4576	4487	4356	4267	4136	4532	4312	162	1320	500	3250	5	1	32446151	1403	-70.90	1.55	12	0.49	-61.00	2794.00	7490	20230417	-42.26	3940	20231024	9.77	5950	-27.31	20240222	4040	7.05	20240419	7200	-39.93	20230425	3940	9.77	20231024	6.93	N	011700	500	162 억		1799276	N	N	0	N	00	N
43	20240423	150259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	-45	5	-1.02	627301715	144125	33.38	4385	4420	4300	5720	3080	4400	4352.34	5.55	0	-13460	4576	4487	4356	4267	4136	4532	4312	162	1320	500	3250	5	1	32446151	1413	-71.39	1.56	12	0.44	-61.00	2794.00	7490	20230417	-41.86	3940	20231024	10.53	5950	-26.81	20240222	4040	7.80	20240419	7200	-39.51	20230425	3940	10.53	20231024	6.93	N	011700	500	162 억		1799276	N	N	0	N	00	N
44	20240423	140300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-75	5	-1.70	574839490	132067	30.59	4385	4420	4300	5720	3080	4400	4352.48	5.55	0	-9862	4576	4487	4356	4267	4136	4532	4312	162	1320	500	3250	5	1	32446151	1403	-70.90	1.55	12	0.41	-61.00	2794.00	7490	20230417	-42.26	3940	20231024	9.77	5950	-27.31	20240222	4040	7.05	20240419	7200	-39.93	20230425	3940	9.77	20231024	6.93	N	011700	500	162 억		1799276	N	N	0	N	00	N
45	20240423	130259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4350	-50	5	-1.14	474575285	108828	25.21	4385	4420	4310	5720	3080	4400	4360.63	5.55	0	-11168	4576	4487	4356	4267	4136	4532	4312	162	1320	500	3250	5	1	32446151	1411	-71.31	1.56	12	0.34	-61.00	2794.00	7490	20230417	-41.92	3940	20231024	10.41	5950	-26.89	20240222	4040	7.67	20240419	7200	-39.58	20230425	3940	10.41	20231024	6.93	N	011700	500	162 억		1799276	N	N	0	N	00	N
46	20240423	120259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	-60	5	-1.36	448711965	102859	23.82	4385	4420	4310	5720	3080	4400	4362.24	5.55	0	-10376	4576	4487	4356	4267	4136	4532	4312	162	1320	500	3250	5	1	32446151	1408	-71.15	1.55	12	0.32	-61.00	2794.00	7490	20230417	-42.06	3940	20231024	10.15	5950	-27.06	20240222	4040	7.43	20240419	7200	-39.72	20230425	3940	10.15	20231024	6.93	N	011700	500	162 억		1799276	N	N	0	N	00	N
47	20240423	110259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	-60	5	-1.36	379355570	86809	20.11	4385	4420	4320	5720	3080	4400	4369.85	5.55	0	-12915	4576	4487	4356	4267	4136	4532	4312	162	1320	500	3250	5	1	32446151	1408	-71.15	1.55	12	0.27	-61.00	2794.00	7490	20230417	-42.06	3940	20231024	10.15	5950	-27.06	20240222	4040	7.43	20240419	7200	-39.72	20230425	3940	10.15	20231024	6.93	N	011700	500	162 억		1799276	N	N	0	N	00	N
48	20240423	100300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4365	-35	5	-0.80	272928720	62369	14.45	4385	4420	4340	5720	3080	4400	4375.86	5.55	0	-1786	4576	4487	4356	4267	4136	4532	4312	162	1320	500	3250	5	1	32446151	1416	-71.56	1.56	12	0.19	-61.00	2794.00	7490	20230417	-41.72	3940	20231024	10.79	5950	-26.64	20240222	4040	8.04	20240419	7200	-39.38	20230425	3940	10.79	20231024	6.93	N	011700	500	162 억		1799276	N	N	0	N	00	N
49	20240423	090259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	-60	5	-1.36	83182910	19082	4.42	4385	4385	4340	5720	3080	4400	4358.29	5.55	0	348	4576	4487	4356	4267	4136	4532	4312	162	1320	500	3250	5	1	32446151	1408	-71.15	1.55	12	0.06	-61.00	2794.00	7490	20230417	-42.06	3940	20231024	10.15	5950	-27.06	20240222	4040	7.43	20240419	7200	-39.72	20230425	3940	10.15	20231024	6.93	N	011700	500	162 억		1799276	N	N	0	N	00	N
50	20240422	160259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4400	255	2	6.15	1824080260	419620	199.54	4225	4445	4225	5380	2905	4145	4347.06	5.42	0	33724	4401	4272	4156	4027	3911	4215	3970	162	1235	500	3060	5	1	32446151	1428	-72.13	1.57	12	1.29	-61.00	2794.00	7490	20230417	-41.26	3940	20231024	11.68	5950	-26.05	20240222	4040	8.91	20240419	7200	-38.89	20230425	3940	11.68	20231024	6.91	N	011700	500	162 억		1759482	N	N	0	N	00	N
51	20240422	150258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4410	265	2	6.39	1705261080	392635	186.71	4225	4445	4225	5380	2905	4145	4343.22	5.42	0	32965	4401	4272	4156	4027	3911	4215	3970	162	1235	500	3060	5	1	32446151	1431	-72.30	1.58	12	1.21	-61.00	2794.00	7490	20230417	-41.12	3940	20231024	11.93	5950	-25.88	20240222	4040	9.16	20240419	7200	-38.75	20230425	3940	11.93	20231024	6.91	N	011700	500	162 억		1759482	N	N	0	N	00	N
52	20240422	140258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	185	2	4.46	956818605	222497	105.80	4225	4360	4225	5380	2905	4145	4300.51	5.42	0	22684	4401	4272	4156	4027	3911	4215	3970	162	1235	500	3060	5	1	32446151	1405	-70.98	1.55	12	0.69	-61.00	2794.00	7490	20230417	-42.19	3940	20231024	9.90	5950	-27.23	20240222	4040	7.18	20240419	7200	-39.86	20230425	3940	9.90	20231024	6.91	N	011700	500	162 억		1759482	N	N	0	N	00	N
53	20240422	130257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4295	150	2	3.62	900400800	209417	99.58	4225	4360	4225	5380	2905	4145	4299.71	5.42	0	18654	4401	4272	4156	4027	3911	4215	3970	162	1235	500	3060	5	1	32446151	1394	-70.41	1.54	12	0.65	-61.00	2794.00	7490	20230417	-42.66	3940	20231024	9.01	5950	-27.82	20240222	4040	6.31	20240419	7200	-40.35	20230425	3940	9.01	20231024	6.91	N	011700	500	162 억		1759482	N	N	0	N	00	N
54	20240422	120257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4300	155	2	3.74	857548955	199461	94.85	4225	4360	4225	5380	2905	4145	4299.49	5.42	0	20809	4401	4272	4156	4027	3911	4215	3970	162	1235	500	3060	5	1	32446151	1395	-70.49	1.54	12	0.61	-61.00	2794.00	7490	20230417	-42.59	3940	20231024	9.14	5950	-27.73	20240222	4040	6.44	20240419	7200	-40.28	20230425	3940	9.14	20231024	6.91	N	011700	500	162 억		1759482	N	N	0	N	00	N
55	20240422	110258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	185	2	4.46	777767395	180889	86.02	4225	4360	4225	5380	2905	4145	4299.87	5.42	0	25979	4401	4272	4156	4027	3911	4215	3970	162	1235	500	3060	5	1	32446151	1405	-70.98	1.55	12	0.56	-61.00	2794.00	7490	20230417	-42.19	3940	20231024	9.90	5950	-27.23	20240222	4040	7.18	20240419	7200	-39.86	20230425	3940	9.90	20231024	6.91	N	011700	500	162 억		1759482	N	N	0	N	00	N
56	20240422	100258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4315	170	2	4.10	563323550	131323	62.45	4225	4340	4225	5380	2905	4145	4289.82	5.42	0	24753	4401	4272	4156	4027	3911	4215	3970	162	1235	500	3060	5	1	32446151	1400	-70.74	1.54	12	0.40	-61.00	2794.00	7490	20230417	-42.39	3940	20231024	9.52	5950	-27.48	20240222	4040	6.81	20240419	7200	-40.07	20230425	3940	9.52	20231024	6.91	N	011700	500	162 억		1759482	N	N	0	N	00	N
57	20240422	090258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4275	130	2	3.14	88452410	20765	9.87	4225	4295	4225	5380	2905	4145	4260.80	5.42	0	318	4401	4272	4156	4027	3911	4215	3970	162	1235	500	3060	5	1	32446151	1387	-70.08	1.53	12	0.06	-61.00	2794.00	7490	20230417	-42.92	3940	20231024	8.50	5950	-28.15	20240222	4040	5.82	20240419	7200	-40.62	20230425	3940	8.50	20231024	6.91	N	011700	500	162 억		1759482	N	N	0	N	00	N
58	20240419	160249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4145	-135	5	-3.15	861157960	208004	75.40	4210	4285	4040	5560	3000	4280	4140.01	5.36	0	18819	4493	4386	4228	4121	3963	4440	4175	162	1280	500	3160	5	1	32446151	1345	-67.95	1.48	12	0.64	-61.00	2794.00	7490	20230417	-44.66	3940	20231024	5.20	5950	-30.34	20240222	4040	2.60	20240419	7200	-42.43	20230420	3940	5.20	20231024	6.97	N	011700	500	162 억		1740182	N	N	35	N	00	N
59	20240419	150249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4125	-155	5	-3.62	804134045	194232	70.41	4210	4285	4040	5560	3000	4280	4139.99	5.36	0	18239	4493	4386	4228	4121	3963	4440	4175	162	1280	500	3160	5	1	32446151	1338	-67.62	1.48	12	0.60	-61.00	2794.00	7490	20230417	-44.93	3940	20231024	4.70	5950	-30.67	20240222	4040	2.10	20240419	7200	-42.71	20230420	3940	4.70	20231024	6.97	N	011700	500	162 억		1740182	N	N	35	N	00	N
60	20240419	140247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4155	-125	5	-2.92	765494390	184905	67.03	4210	4285	4040	5560	3000	4280	4139.85	5.36	0	19689	4493	4386	4228	4121	3963	4440	4175	162	1280	500	3160	5	1	32446151	1348	-68.11	1.49	12	0.57	-61.00	2794.00	7490	20230417	-44.53	3940	20231024	5.46	5950	-30.17	20240222	4040	2.85	20240419	7200	-42.29	20230420	3940	5.46	20231024	6.97	N	011700	500	162 억		1740182	N	N	35	N	00	N
61	20240419	130249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	-145	5	-3.39	737719985	178200	64.60	4210	4285	4040	5560	3000	4280	4139.76	5.36	0	20967	4493	4386	4228	4121	3963	4440	4175	162	1280	500	3160	5	1	32446151	1342	-67.79	1.48	12	0.55	-61.00	2794.00	7490	20230417	-44.79	3940	20231024	4.95	5950	-30.50	20240222	4040	2.35	20240419	7200	-42.57	20230420	3940	4.95	20231024	6.97	N	011700	500	162 억		1740182	N	N	35	N	00	N
62	20240419	120248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4090	-190	5	-4.44	676457525	163313	59.20	4210	4285	4040	5560	3000	4280	4142.00	5.36	0	22891	4493	4386	4228	4121	3963	4440	4175	162	1280	500	3160	5	1	32446151	1327	-67.05	1.46	12	0.50	-61.00	2794.00	7490	20230417	-45.39	3940	20231024	3.81	5950	-31.26	20240222	4040	1.24	20240419	7200	-43.19	20230420	3940	3.81	20231024	6.97	N	011700	500	162 억		1740182	N	N	35	N	00	N
63	20240419	110249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	-160	5	-3.74	339748315	80871	29.32	4210	4285	4120	5560	3000	4280	4201.01	5.36	0	1710	4493	4386	4228	4121	3963	4440	4175	162	1280	500	3160	5	1	32446151	1337	-67.54	1.47	12	0.25	-61.00	2794.00	7490	20230417	-44.99	3940	20231024	4.57	5950	-30.76	20240222	4060	1.48	20240416	7200	-42.78	20230420	3940	4.57	20231024	6.97	N	011700	500	162 억		1740182	N	N	35	N	00	N
64	20240419	100248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4250	-30	5	-0.70	117972125	27888	10.11	4210	4285	4210	5560	3000	4280	4230.02	5.36	0	2506	4493	4386	4228	4121	3963	4440	4175	162	1280	500	3160	5	1	32446151	1379	-69.67	1.52	12	0.09	-61.00	2794.00	7490	20230417	-43.26	3940	20231024	7.87	5950	-28.57	20240222	4060	4.68	20240416	7200	-40.97	20230420	3940	7.87	20231024	6.97	N	011700	500	162 억		1740182	N	N	35	N	00	N
65	20240419	090246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	-45	5	-1.05	31132080	7381	2.68	4210	4265	4210	5560	3000	4280	4216.98	5.36	0	3312	4493	4386	4228	4121	3963	4440	4175	162	1280	500	3160	5	1	32446151	1374	-69.43	1.52	12	0.02	-61.00	2794.00	7490	20230417	-43.46	3940	20231024	7.49	5950	-28.82	20240222	4060	4.31	20240416	7200	-41.18	20230420	3940	7.49	20231024	6.97	N	011700	500	162 억		1740182	N	N	35	N	00	N
66	20240418	160247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	190	2	4.65	1171943040	275059	149.39	4070	4335	4070	5310	2865	4090	4260.70	5.17	0	64713	4270	4180	4135	4045	4000	4157	4022	162	1220	500	3020	5	1	32446151	1389	-70.16	1.53	12	0.85	-61.00	2794.00	7490	20230417	-42.86	3940	20231024	8.63	5950	-28.07	20240222	4060	5.42	20240416	7300	-41.37	20230418	3940	8.63	20231024	7.03	N	011700	500	162 억		1677783	N	N	35	N	00	N
67	20240418	150248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	180	2	4.40	1124208025	263905	143.34	4070	4335	4070	5310	2865	4090	4259.90	5.17	0	60351	4270	4180	4135	4045	4000	4157	4022	162	1220	500	3020	5	1	32446151	1385	-70.00	1.53	12	0.81	-61.00	2794.00	7490	20230417	-42.99	3940	20231024	8.38	5950	-28.24	20240222	4060	5.17	20240416	7300	-41.51	20230418	3940	8.38	20231024	7.03	N	011700	500	162 억		1677783	N	N	31	N	00	N
68	20240418	140248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	175	2	4.28	1095490310	257178	139.68	4070	4335	4070	5310	2865	4090	4259.66	5.17	0	57775	4270	4180	4135	4045	4000	4157	4022	162	1220	500	3020	5	1	32446151	1384	-69.92	1.53	12	0.79	-61.00	2794.00	7490	20230417	-43.06	3940	20231024	8.25	5950	-28.32	20240222	4060	5.05	20240416	7300	-41.58	20230418	3940	8.25	20231024	7.03	N	011700	500	162 억		1677783	N	N	31	N	00	N
69	20240418	130248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	180	2	4.40	1043996115	245106	133.13	4070	4335	4070	5310	2865	4090	4259.37	5.17	0	51426	4270	4180	4135	4045	4000	4157	4022	162	1220	500	3020	5	1	32446151	1385	-70.00	1.53	12	0.76	-61.00	2794.00	7490	20230417	-42.99	3940	20231024	8.38	5950	-28.24	20240222	4060	5.17	20240416	7300	-41.51	20230418	3940	8.38	20231024	7.03	N	011700	500	162 억		1677783	N	N	31	N	00	N
70	20240418	120246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	200	2	4.89	1004795625	235920	128.14	4070	4335	4070	5310	2865	4090	4259.05	5.17	0	48902	4270	4180	4135	4045	4000	4157	4022	162	1220	500	3020	5	1	32446151	1392	-70.33	1.54	12	0.73	-61.00	2794.00	7490	20230417	-42.72	3940	20231024	8.88	5950	-27.90	20240222	4060	5.67	20240416	7300	-41.23	20230418	3940	8.88	20231024	7.03	N	011700	500	162 억		1677783	N	N	31	N	00	N
71	20240418	110248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	220	2	5.38	934447890	219514	119.23	4070	4335	4070	5310	2865	4090	4256.89	5.17	0	49100	4270	4180	4135	4045	4000	4157	4022	162	1220	500	3020	5	1	32446151	1398	-70.66	1.54	12	0.68	-61.00	2794.00	7490	20230417	-42.46	3940	20231024	9.39	5950	-27.56	20240222	4060	6.16	20240416	7300	-40.96	20230418	3940	9.39	20231024	7.03	N	011700	500	162 억		1677783	N	N	31	N	00	N
72	20240418	100247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4275	185	2	4.52	581318715	137505	74.68	4070	4300	4070	5310	2865	4090	4227.62	5.17	0	40871	4270	4180	4135	4045	4000	4157	4022	162	1220	500	3020	5	1	32446151	1387	-70.08	1.53	12	0.42	-61.00	2794.00	7490	20230417	-42.92	3940	20231024	8.50	5950	-28.15	20240222	4060	5.30	20240416	7300	-41.44	20230418	3940	8.50	20231024	7.03	N	011700	500	162 억		1677783	N	N	31	N	00	N
73	20240418	090248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	30	2	0.73	54717615	13354	7.25	4070	4130	4070	5310	2865	4090	4097.47	5.17	0	5716	4270	4180	4135	4045	4000	4157	4022	162	1220	500	3020	5	1	32446151	1337	-67.54	1.47	12	0.04	-61.00	2794.00	7490	20230417	-44.99	3940	20231024	4.57	5950	-30.76	20240222	4060	1.48	20240416	7300	-43.56	20230418	3940	4.57	20231024	7.03	N	011700	500	162 억		1677783	N	N	31	N	00	N
74	20240417	160244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4090	-30	5	-0.73	739000905	178544	66.39	4115	4225	4090	5350	2885	4120	4139.20	5.17	0	1197	4406	4262	4161	4017	3916	4212	3967	162	1230	500	3040	5	1	32446151	1327	-67.05	1.46	12	0.55	-61.00	2794.00	7490	20230417	-45.39	3940	20231024	3.81	5950	-31.26	20240222	4060	0.74	20240416	7490	-45.39	20230417	3940	3.81	20231024	7.08	N	011700	500	162 억		1678119	N	N	31	N	00	N
75	20240417	150248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	15	2	0.36	677154185	163443	60.77	4115	4225	4105	5350	2885	4120	4143.06	5.17	0	2124	4406	4262	4161	4017	3916	4212	3967	162	1230	500	3040	5	1	32446151	1342	-67.79	1.48	12	0.50	-61.00	2794.00	7490	20230417	-44.79	3940	20231024	4.95	5950	-30.50	20240222	4060	1.85	20240416	7490	-44.79	20230417	3940	4.95	20231024	7.08	N	011700	500	162 억		1678119	N	N	1	N	00	N
76	20240417	140247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	15	2	0.36	590588350	142426	52.96	4115	4225	4105	5350	2885	4120	4146.63	5.17	0	2869	4406	4262	4161	4017	3916	4212	3967	162	1230	500	3040	5	1	32446151	1342	-67.79	1.48	12	0.44	-61.00	2794.00	7490	20230417	-44.79	3940	20231024	4.95	5950	-30.50	20240222	4060	1.85	20240416	7490	-44.79	20230417	3940	4.95	20231024	7.08	N	011700	500	162 억		1678119	N	N	1	N	00	N
77	20240417	130249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4115	-5	5	-0.12	541922500	130630	48.57	4115	4225	4105	5350	2885	4120	4148.53	5.17	0	2799	4406	4262	4161	4017	3916	4212	3967	162	1230	500	3040	5	1	32446151	1335	-67.46	1.47	12	0.40	-61.00	2794.00	7490	20230417	-45.06	3940	20231024	4.44	5950	-30.84	20240222	4060	1.35	20240416	7490	-45.06	20230417	3940	4.44	20231024	7.08	N	011700	500	162 억		1678119	N	N	1	N	00	N
78	20240417	120247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4115	-5	5	-0.12	445848095	107321	39.91	4115	4225	4110	5350	2885	4120	4154.34	5.17	0	10789	4406	4262	4161	4017	3916	4212	3967	162	1230	500	3040	5	1	32446151	1335	-67.46	1.47	12	0.33	-61.00	2794.00	7490	20230417	-45.06	3940	20231024	4.44	5950	-30.84	20240222	4060	1.35	20240416	7490	-45.06	20230417	3940	4.44	20231024	7.08	N	011700	500	162 억		1678119	N	N	1	N	00	N
79	20240417	110248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4160	40	2	0.97	404769110	97369	36.20	4115	4225	4115	5350	2885	4120	4157.07	5.17	0	12806	4406	4262	4161	4017	3916	4212	3967	162	1230	500	3040	5	1	32446151	1350	-68.20	1.49	12	0.30	-61.00	2794.00	7490	20230417	-44.46	3940	20231024	5.58	5950	-30.08	20240222	4060	2.46	20240416	7490	-44.46	20230417	3940	5.58	20231024	7.08	N	011700	500	162 억		1678119	N	N	1	N	00	N
80	20240417	100246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4205	85	2	2.06	275142430	66347	24.67	4115	4220	4115	5350	2885	4120	4147.02	5.17	0	14784	4406	4262	4161	4017	3916	4212	3967	162	1230	500	3040	5	1	32446151	1364	-68.93	1.51	12	0.20	-61.00	2794.00	7490	20230417	-43.86	3940	20231024	6.73	5950	-29.33	20240222	4060	3.57	20240416	7490	-43.86	20230417	3940	6.73	20231024	7.08	N	011700	500	162 억		1678119	N	N	1	N	00	N
81	20240417	090247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4145	25	2	0.61	79703665	19358	7.20	4115	4165	4115	5350	2885	4120	4117.35	5.17	0	6184	4406	4262	4161	4017	3916	4212	3967	162	1230	500	3040	5	1	32446151	1345	-67.95	1.48	12	0.06	-61.00	2794.00	7490	20230417	-44.66	3940	20231024	5.20	5950	-30.34	20240222	4060	2.09	20240416	7490	-44.66	20230417	3940	5.20	20231024	7.08	N	011700	500	162 억		1678119	N	N	1	N	00	N
82	20240416	160248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	-90	5	-2.14	1101031725	265728	142.41	4165	4305	4060	5470	2950	4210	4143.03	5.18	0	-564	4380	4295	4220	4135	4060	4257	4097	162	1260	500	3110	5	1	32446151	1337	-67.54	1.47	12	0.82	-61.00	2794.00	7490	20230417	-44.99	3940	20231024	4.57	5950	-30.76	20240222	4060	1.48	20240416	7490	-44.99	20230417	3940	4.57	20231024	7.21	N	011700	500	162 억		1681549	N	N	1	N	00	N
83	20240416	150246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4175	-35	5	-0.83	1041286815	251291	134.67	4165	4305	4060	5470	2950	4210	4143.25	5.18	0	-1701	4380	4295	4220	4135	4060	4257	4097	162	1260	500	3110	5	1	32446151	1355	-68.44	1.49	12	0.77	-61.00	2794.00	7490	20230417	-44.26	3940	20231024	5.96	5950	-29.83	20240222	4060	2.83	20240416	7490	-44.26	20230417	3940	5.96	20231024	7.21	N	011700	500	162 억		1681549	N	N	43	N	00	N
84	20240416	140246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4150	-60	5	-1.43	911779730	220054	117.93	4165	4305	4060	5470	2950	4210	4142.86	5.18	0	-4393	4380	4295	4220	4135	4060	4257	4097	162	1260	500	3110	5	1	32446151	1347	-68.03	1.49	12	0.68	-61.00	2794.00	7490	20230417	-44.59	3940	20231024	5.33	5950	-30.25	20240222	4060	2.22	20240416	7490	-44.59	20230417	3940	5.33	20231024	7.21	N	011700	500	162 억		1681549	N	N	43	N	00	N
85	20240416	130246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4105	-105	5	-2.49	596712470	144985	77.70	4165	4205	4060	5470	2950	4210	4114.45	5.18	0	1747	4380	4295	4220	4135	4060	4257	4097	162	1260	500	3110	5	1	32446151	1332	-67.30	1.47	12	0.45	-61.00	2794.00	7490	20230417	-45.19	3940	20231024	4.19	5950	-31.01	20240222	4060	1.11	20240416	7490	-45.19	20230417	3940	4.19	20231024	7.21	N	011700	500	162 억		1681549	N	N	43	N	00	N
86	20240416	120248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4075	-135	5	-3.21	505852385	122674	65.74	4165	4205	4065	5470	2950	4210	4122.21	5.18	0	-3161	4380	4295	4220	4135	4060	4257	4097	162	1260	500	3110	5	1	32446151	1322	-66.80	1.46	12	0.38	-61.00	2794.00	7490	20230417	-45.59	3940	20231024	3.43	5950	-31.51	20240222	4065	0.25	20240416	7490	-45.59	20230417	3940	3.43	20231024	7.21	N	011700	500	162 억		1681549	N	N	43	N	00	N
87	20240416	110247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4100	-110	5	-2.61	360980540	87194	46.73	4165	4205	4100	5470	2950	4210	4138.43	5.18	0	292	4380	4295	4220	4135	4060	4257	4097	162	1260	500	3110	5	1	32446151	1330	-67.21	1.47	12	0.27	-61.00	2794.00	7490	20230417	-45.26	3940	20231024	4.06	5950	-31.09	20240222	4100	0.00	20240416	7490	-45.26	20230417	3940	4.06	20231024	7.21	N	011700	500	162 억		1681549	N	N	43	N	00	N
88	20240416	100245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4155	-55	5	-1.31	215297345	51833	27.78	4165	4205	4120	5470	2950	4210	4151.56	5.18	0	9525	4380	4295	4220	4135	4060	4257	4097	162	1260	500	3110	5	1	32446151	1348	-68.11	1.49	12	0.16	-61.00	2794.00	7490	20230417	-44.53	3940	20231024	5.46	5950	-30.17	20240222	4120	0.85	20240416	7490	-44.53	20230417	3940	5.46	20231024	7.21	N	011700	500	162 억		1681549	N	N	43	N	00	N
89	20240416	090243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4170	-40	5	-0.95	81852420	19635	10.52	4165	4205	4145	5470	2950	4210	4164.34	5.18	0	2835	4380	4295	4220	4135	4060	4257	4097	162	1260	500	3110	5	1	32446151	1353	-68.36	1.49	12	0.06	-61.00	2794.00	7490	20230417	-44.33	3940	20231024	5.84	5950	-29.92	20240222	4145	0.60	20240416	7490	-44.33	20230417	3940	5.84	20231024	7.21	N	011700	500	162 억		1681549	N	N	43	N	00	N
90	20240415	160243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	-115	5	-2.66	785120605	185966	76.17	4305	4305	4145	5620	3030	4325	4221.97	5.07	0	33244	4455	4390	4285	4220	4115	4422	4252	162	1295	500	3200	5	1	32446151	1366	-69.02	1.51	12	0.57	-61.00	2794.00	7490	20230417	-43.79	3940	20231024	6.85	5950	-29.24	20240222	4145	1.57	20240415	7490	-43.79	20230417	3940	6.85	20231024	7.64	N	011700	500	162 억		1646189	N	N	43	N	00	N
91	20240415	150245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4225	-100	5	-2.31	704622750	166864	68.35	4305	4305	4145	5620	3030	4325	4222.74	5.07	0	29451	4455	4390	4285	4220	4115	4422	4252	162	1295	500	3200	5	1	32446151	1371	-69.26	1.51	12	0.51	-61.00	2794.00	7490	20230417	-43.59	3940	20231024	7.23	5950	-28.99	20240222	4145	1.93	20240415	7490	-43.59	20230417	3940	7.23	20231024	7.64	N	011700	500	162 억		1646189	N	N	0	N	00	N
92	20240415	140243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	-90	5	-2.08	673560255	159519	65.34	4305	4305	4145	5620	3030	4325	4222.45	5.07	0	27967	4455	4390	4285	4220	4115	4422	4252	162	1295	500	3200	5	1	32446151	1374	-69.43	1.52	12	0.49	-61.00	2794.00	7490	20230417	-43.46	3940	20231024	7.49	5950	-28.82	20240222	4145	2.17	20240415	7490	-43.46	20230417	3940	7.49	20231024	7.64	N	011700	500	162 억		1646189	N	N	0	N	00	N
93	20240415	130243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4250	-75	5	-1.73	633001845	149964	61.43	4305	4305	4145	5620	3030	4325	4221.03	5.07	0	27128	4455	4390	4285	4220	4115	4422	4252	162	1295	500	3200	5	1	32446151	1379	-69.67	1.52	12	0.46	-61.00	2794.00	7490	20230417	-43.26	3940	20231024	7.87	5950	-28.57	20240222	4145	2.53	20240415	7490	-43.26	20230417	3940	7.87	20231024	7.64	N	011700	500	162 억		1646189	N	N	0	N	00	N
94	20240415	120244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4215	-110	5	-2.54	532919970	126273	51.72	4305	4305	4145	5620	3030	4325	4220.38	5.07	0	19797	4455	4390	4285	4220	4115	4422	4252	162	1295	500	3200	5	1	32446151	1368	-69.10	1.51	12	0.39	-61.00	2794.00	7490	20230417	-43.72	3940	20231024	6.98	5950	-29.16	20240222	4145	1.69	20240415	7490	-43.72	20230417	3940	6.98	20231024	7.64	N	011700	500	162 억		1646189	N	N	0	N	00	N
95	20240415	110245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4200	-125	5	-2.89	493177525	116811	47.85	4305	4305	4145	5620	3030	4325	4222.01	5.07	0	19242	4455	4390	4285	4220	4115	4422	4252	162	1295	500	3200	5	1	32446151	1363	-68.85	1.50	12	0.36	-61.00	2794.00	7490	20230417	-43.93	3940	20231024	6.60	5950	-29.41	20240222	4145	1.33	20240415	7490	-43.93	20230417	3940	6.60	20231024	7.64	N	011700	500	162 억		1646189	N	N	0	N	00	N
96	20240415	100244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4230	-95	5	-2.20	366233900	86583	35.47	4305	4305	4145	5620	3030	4325	4229.86	5.07	0	11030	4455	4390	4285	4220	4115	4422	4252	162	1295	500	3200	5	1	32446151	1372	-69.34	1.51	12	0.27	-61.00	2794.00	7490	20230417	-43.52	3940	20231024	7.36	5950	-28.91	20240222	4145	2.05	20240415	7490	-43.52	20230417	3940	7.36	20231024	7.64	N	011700	500	162 억		1646189	N	N	0	N	00	N
97	20240415	090245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4250	-75	5	-1.73	42763430	9995	4.09	4305	4305	4250	5620	3030	4325	4278.48	5.07	0	-4802	4455	4390	4285	4220	4115	4422	4252	162	1295	500	3200	5	1	32446151	1379	-69.67	1.52	12	0.03	-61.00	2794.00	7490	20230417	-43.26	3940	20231024	7.87	5950	-28.57	20240222	4180	1.67	20240412	7490	-43.26	20230417	3940	7.87	20231024	7.64	N	011700	500	162 억		1646189	N	N	0	N	00	N
98	20240412	160243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	40	2	0.93	1001929655	234474	29.84	4310	4350	4180	5570	3000	4285	4272.66	5.07	0	-3669	4675	4480	4365	4170	4055	4422	4112	162	1285	500	3170	5	1	32446151	1403	-70.90	1.55	12	0.72	-61.00	2794.00	7490	20230417	-42.26	3940	20231024	9.77	5950	-27.31	20240222	4180	3.47	20240412	7490	-42.26	20230417	3940	9.77	20231024	7.71	N	011700	500	162 억		1645079	N	N	162	N	00	N
99	20240412	150243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	0	3	0.00	888503315	208150	26.49	4310	4350	4180	5570	3000	4285	4268.56	5.07	0	-7981	4675	4480	4365	4170	4055	4422	4112	162	1285	500	3170	5	1	32446151	1390	-70.25	1.53	12	0.64	-61.00	2794.00	7490	20230417	-42.79	3940	20231024	8.76	5950	-27.98	20240222	4180	2.51	20240412	7490	-42.79	20230417	3940	8.76	20231024	7.71	N	011700	500	162 억		1645079	N	N	162	N	00	N
100	20240412	140244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	0	3	0.00	755414195	177092	22.54	4310	4350	4180	5570	3000	4285	4265.64	5.07	0	-12051	4675	4480	4365	4170	4055	4422	4112	162	1285	500	3170	5	1	32446151	1390	-70.25	1.53	12	0.55	-61.00	2794.00	7490	20230417	-42.79	3940	20231024	8.76	5950	-27.98	20240222	4180	2.51	20240412	7490	-42.79	20230417	3940	8.76	20231024	7.71	N	011700	500	162 억		1645079	N	N	162	N	00	N
101	20240412	130242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4305	20	2	0.47	664456525	155944	19.84	4310	4350	4180	5570	3000	4285	4260.84	5.07	0	-12761	4675	4480	4365	4170	4055	4422	4112	162	1285	500	3170	5	1	32446151	1397	-70.57	1.54	12	0.48	-61.00	2794.00	7490	20230417	-42.52	3940	20231024	9.26	5950	-27.65	20240222	4180	2.99	20240412	7490	-42.52	20230417	3940	9.26	20231024	7.71	N	011700	500	162 억		1645079	N	N	162	N	00	N
102	20240412	120244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	5	2	0.12	609047215	143031	18.20	4310	4350	4180	5570	3000	4285	4258.12	5.07	0	-15187	4675	4480	4365	4170	4055	4422	4112	162	1285	500	3170	5	1	32446151	1392	-70.33	1.54	12	0.44	-61.00	2794.00	7490	20230417	-42.72	3940	20231024	8.88	5950	-27.90	20240222	4180	2.63	20240412	7490	-42.72	20230417	3940	8.88	20231024	7.71	N	011700	500	162 억		1645079	N	N	162	N	00	N
103	20240412	110241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	-15	5	-0.35	542871360	127619	16.24	4310	4350	4180	5570	3000	4285	4253.81	5.07	0	-12295	4675	4480	4365	4170	4055	4422	4112	162	1285	500	3170	5	1	32446151	1385	-70.00	1.53	12	0.39	-61.00	2794.00	7490	20230417	-42.99	3940	20231024	8.38	5950	-28.24	20240222	4180	2.15	20240412	7490	-42.99	20230417	3940	8.38	20231024	7.71	N	011700	500	162 억		1645079	N	N	162	N	00	N
104	20240412	100243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4305	20	2	0.47	489952580	115258	14.67	4310	4350	4180	5570	3000	4285	4250.88	5.07	0	-10209	4675	4480	4365	4170	4055	4422	4112	162	1285	500	3170	5	1	32446151	1397	-70.57	1.54	12	0.36	-61.00	2794.00	7490	20230417	-42.52	3940	20231024	9.26	5950	-27.65	20240222	4180	2.99	20240412	7490	-42.52	20230417	3940	9.26	20231024	7.71	N	011700	500	162 억		1645079	N	N	162	N	00	N
105	20240412	090243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	0	3	0.00	32883505	7651	0.97	4310	4325	4265	5570	3000	4285	4298.18	5.07	0	-3442	4675	4480	4365	4170	4055	4422	4112	162	1285	500	3170	5	1	32446151	1390	-70.25	1.53	12	0.02	-61.00	2794.00	7490	20230417	-42.79	3940	20231024	8.76	5950	-27.98	20240222	4250	0.82	20240411	7490	-42.79	20230417	3940	8.76	20231024	7.71	N	011700	500	162 억		1645079	N	N	162	N	00	N
106	20240411	160240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	-440	5	-9.31	3386131710	781544	492.53	4520	4560	4250	6140	3310	4725	4332.72	5.27	0	-65943	4961	4842	4781	4662	4601	4812	4632	162	1415	500	3490	5	1	32446151	1390	-70.25	1.53	12	2.41	-61.00	2794.00	7490	20230417	-42.79	3940	20231024	8.76	5950	-27.98	20240222	4250	0.82	20240411	7490	-42.79	20230417	3940	8.76	20231024	7.63	N	011700	500	162 억		1709529	N	N	162	N	00	N
107	20240411	150245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	-445	5	-9.42	3252621585	750375	472.88	4520	4560	4250	6140	3310	4725	4334.66	5.27	0	-65629	4961	4842	4781	4662	4601	4812	4632	162	1415	500	3490	5	1	32446151	1389	-70.16	1.53	12	2.31	-61.00	2794.00	7490	20230417	-42.86	3940	20231024	8.63	5950	-28.07	20240222	4250	0.71	20240411	7490	-42.86	20230417	3940	8.63	20231024	7.63	N	011700	500	162 억		1709529	N	N	1	N	00	N
108	20240411	140247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	-435	5	-9.21	3015901370	694978	437.97	4520	4560	4250	6140	3310	4725	4339.56	5.27	0	-60558	4961	4842	4781	4662	4601	4812	4632	162	1415	500	3490	5	1	32446151	1392	-70.33	1.54	12	2.14	-61.00	2794.00	7490	20230417	-42.72	3940	20231024	8.88	5950	-27.90	20240222	4250	0.94	20240411	7490	-42.72	20230417	3940	8.88	20231024	7.63	N	011700	500	162 억		1709529	N	N	1	N	00	N
109	20240411	130239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	-445	5	-9.42	2852276445	656860	413.95	4520	4560	4250	6140	3310	4725	4342.29	5.27	0	-58486	4961	4842	4781	4662	4601	4812	4632	162	1415	500	3490	5	1	32446151	1389	-70.16	1.53	12	2.02	-61.00	2794.00	7490	20230417	-42.86	3940	20231024	8.63	5950	-28.07	20240222	4250	0.71	20240411	7490	-42.86	20230417	3940	8.63	20231024	7.63	N	011700	500	162 억		1709529	N	N	1	N	00	N
110	20240411	120242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4300	-425	5	-8.99	2507741295	576241	363.14	4520	4560	4270	6140	3310	4725	4351.90	5.27	0	-54723	4961	4842	4781	4662	4601	4812	4632	162	1415	500	3490	5	1	32446151	1395	-70.49	1.54	12	1.78	-61.00	2794.00	7490	20230417	-42.59	3940	20231024	9.14	5950	-27.73	20240222	4270	0.70	20240411	7490	-42.59	20230417	3940	9.14	20231024	7.63	N	011700	500	162 억		1709529	N	N	1	N	00	N
111	20240411	110241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	-405	5	-8.57	2094054960	479812	302.38	4520	4560	4275	6140	3310	4725	4364.32	5.27	0	-27692	4961	4842	4781	4662	4601	4812	4632	162	1415	500	3490	5	1	32446151	1402	-70.82	1.55	12	1.48	-61.00	2794.00	7490	20230417	-42.32	3940	20231024	9.64	5950	-27.39	20240222	4275	1.05	20240411	7490	-42.32	20230417	3940	9.64	20231024	7.63	N	011700	500	162 억		1709529	N	N	1	N	00	N
112	20240411	100243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4305	-420	5	-8.89	1605038675	366116	230.72	4520	4560	4275	6140	3310	4725	4383.96	5.27	0	-22831	4961	4842	4781	4662	4601	4812	4632	162	1415	500	3490	5	1	32446151	1397	-70.57	1.54	12	1.13	-61.00	2794.00	7490	20230417	-42.52	3940	20231024	9.26	5950	-27.65	20240222	4275	0.70	20240411	7490	-42.52	20230417	3940	9.26	20231024	7.63	N	011700	500	162 억		1709529	N	N	1	N	00	N
113	20240411	090242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4275	-450	5	-9.52	184124510	40828	25.73	4520	4560	4275	6140	3310	4725	4509.76	5.27	0	630	4961	4842	4781	4662	4601	4812	4632	162	1415	500	3490	5	1	32446151	1387	-70.08	1.53	12	0.13	-61.00	2794.00	7490	20230417	-42.92	3940	20231024	8.50	5950	-28.15	20240222	4275	0.00	20240411	7490	-42.92	20230417	3940	8.50	20231024	7.63	N	011700	500	162 억		1709529	Y	N	1	N	00	N
114	20240409	160238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4725	-150	5	-3.08	741898705	154784	71.25	4875	4900	4720	6330	3415	4875	4793.82	5.33	0	-8075	5065	4970	4900	4805	4735	4935	4770	162	1455	500	3600	5	1	32446151	1533	-77.46	1.69	12	0.48	-61.00	2794.00	7490	20230417	-36.92	3940	20231024	19.92	5950	-20.59	20240222	4720	0.11	20240409	7490	-36.92	20230417	3940	19.92	20231024	7.62	N	011700	500	162 억		1729470	N	N	1	N	00	N
115	20240409	150239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4770	-105	5	-2.15	555660925	115451	53.15	4875	4900	4755	6330	3415	4875	4812.96	5.33	0	-8893	5065	4970	4900	4805	4735	4935	4770	162	1455	500	3600	5	1	32446151	1548	-78.20	1.71	12	0.36	-61.00	2794.00	7490	20230417	-36.32	3940	20231024	21.07	5950	-19.83	20240222	4725	0.95	20240403	7490	-36.32	20230417	3940	21.07	20231024	7.62	N	011700	500	162 억		1729470	N	N	44	N	00	N
116	20240409	140242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4775	-100	5	-2.05	465552765	96544	44.44	4875	4900	4770	6330	3415	4875	4822.18	5.33	0	-8352	5065	4970	4900	4805	4735	4935	4770	162	1455	500	3600	5	1	32446151	1549	-78.28	1.71	12	0.30	-61.00	2794.00	7490	20230417	-36.25	3940	20231024	21.19	5950	-19.75	20240222	4725	1.06	20240403	7490	-36.25	20230417	3940	21.19	20231024	7.62	N	011700	500	162 억		1729470	N	N	44	N	00	N
117	20240409	130239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4775	-100	5	-2.05	433013285	89736	41.31	4875	4900	4770	6330	3415	4875	4825.41	5.33	0	-7335	5065	4970	4900	4805	4735	4935	4770	162	1455	500	3600	5	1	32446151	1549	-78.28	1.71	12	0.28	-61.00	2794.00	7490	20230417	-36.25	3940	20231024	21.19	5950	-19.75	20240222	4725	1.06	20240403	7490	-36.25	20230417	3940	21.19	20231024	7.62	N	011700	500	162 억		1729470	N	N	44	N	00	N
118	20240409	120240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4790	-85	5	-1.74	378783520	78388	36.09	4875	4900	4780	6330	3415	4875	4832.16	5.33	0	-7296	5065	4970	4900	4805	4735	4935	4770	162	1455	500	3600	5	1	32446151	1554	-78.52	1.71	12	0.24	-61.00	2794.00	7490	20230417	-36.05	3940	20231024	21.57	5950	-19.50	20240222	4725	1.38	20240403	7490	-36.05	20230417	3940	21.57	20231024	7.62	N	011700	500	162 억		1729470	N	N	44	N	00	N
119	20240409	110241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4800	-75	5	-1.54	298153600	61548	28.33	4875	4900	4800	6330	3415	4875	4844.25	5.33	0	-1438	5065	4970	4900	4805	4735	4935	4770	162	1455	500	3600	5	1	32446151	1557	-78.69	1.72	12	0.19	-61.00	2794.00	7490	20230417	-35.91	3940	20231024	21.83	5950	-19.33	20240222	4725	1.59	20240403	7490	-35.91	20230417	3940	21.83	20231024	7.62	N	011700	500	162 억		1729470	N	N	44	N	00	N
120	20240409	100238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4855	-20	5	-0.41	127240875	26154	12.04	4875	4900	4840	6330	3415	4875	4865.06	5.33	0	3020	5065	4970	4900	4805	4735	4935	4770	162	1455	500	3600	5	1	32446151	1575	-79.59	1.74	12	0.08	-61.00	2794.00	7490	20230417	-35.18	3940	20231024	23.22	5950	-18.40	20240222	4725	2.75	20240403	7490	-35.18	20230417	3940	23.22	20231024	7.62	N	011700	500	162 억		1729470	N	N	44	N	00	N
121	20240409	090242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4875	0	3	0.00	7117545	1460	0.67	4875	4880	4875	6330	3415	4875	4875.03	5.33	0	-248	5065	4970	4900	4805	4735	4935	4770	162	1455	500	3600	5	1	32446151	1582	-79.92	1.74	12	0.00	-61.00	2794.00	7490	20230417	-34.91	3940	20231024	23.73	5950	-18.07	20240222	4725	3.17	20240403	7490	-34.91	20230417	3940	23.73	20231024	7.62	N	011700	500	162 억		1729470	N	N	44	N	00	N
122	20240408	160239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4875	-120	5	-2.40	1054136970	216108	38.63	4985	4995	4830	6490	3500	4995	4877.85	5.34	0	-2953	5305	5150	5025	4870	4745	5227	4947	162	1495	500	3690	5	1	32446151	1582	-79.92	1.74	12	0.67	-61.00	2794.00	7490	20230417	-34.91	3940	20231024	23.73	5950	-18.07	20240222	4725	3.17	20240403	7490	-34.91	20230417	3940	23.73	20231024	7.64	N	011700	500	162 억		1733656	N	N	44	N	00	N
123	20240408	150240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4865	-130	5	-2.60	990615870	203056	36.30	4985	4995	4830	6490	3500	4995	4878.54	5.34	0	-3073	5305	5150	5025	4870	4745	5227	4947	162	1495	500	3690	5	1	32446151	1579	-79.75	1.74	12	0.63	-61.00	2794.00	7490	20230417	-35.05	3940	20231024	23.48	5950	-18.24	20240222	4725	2.96	20240403	7490	-35.05	20230417	3940	23.48	20231024	7.64	N	011700	500	162 억		1733656	N	N	261	N	00	N
124	20240408	140240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4860	-135	5	-2.70	869018825	178038	31.83	4985	4995	4830	6490	3500	4995	4881.09	5.34	0	1137	5305	5150	5025	4870	4745	5227	4947	162	1495	500	3690	5	1	32446151	1577	-79.67	1.74	12	0.55	-61.00	2794.00	7490	20230417	-35.11	3940	20231024	23.35	5950	-18.32	20240222	4725	2.86	20240403	7490	-35.11	20230417	3940	23.35	20231024	7.64	N	011700	500	162 억		1733656	N	N	261	N	00	N
125	20240408	130239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4870	-125	5	-2.50	757920040	155191	27.74	4985	4995	4830	6490	3500	4995	4883.79	5.34	0	1349	5305	5150	5025	4870	4745	5227	4947	162	1495	500	3690	5	1	32446151	1580	-79.84	1.74	12	0.48	-61.00	2794.00	7490	20230417	-34.98	3940	20231024	23.60	5950	-18.15	20240222	4725	3.07	20240403	7490	-34.98	20230417	3940	23.60	20231024	7.64	N	011700	500	162 억		1733656	N	N	261	N	00	N
126	20240408	120239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4870	-125	5	-2.50	689160655	141056	25.21	4985	4995	4830	6490	3500	4995	4885.72	5.34	0	3479	5305	5150	5025	4870	4745	5227	4947	162	1495	500	3690	5	1	32446151	1580	-79.84	1.74	12	0.43	-61.00	2794.00	7490	20230417	-34.98	3940	20231024	23.60	5950	-18.15	20240222	4725	3.07	20240403	7490	-34.98	20230417	3940	23.60	20231024	7.64	N	011700	500	162 억		1733656	N	N	261	N	00	N
127	20240408	110241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4860	-135	5	-2.70	602893365	123310	22.04	4985	4995	4830	6490	3500	4995	4889.25	5.34	0	1250	5305	5150	5025	4870	4745	5227	4947	162	1495	500	3690	5	1	32446151	1577	-79.67	1.74	12	0.38	-61.00	2794.00	7490	20230417	-35.11	3940	20231024	23.35	5950	-18.32	20240222	4725	2.86	20240403	7490	-35.11	20230417	3940	23.35	20231024	7.64	N	011700	500	162 억		1733656	N	N	261	N	00	N
128	20240408	100238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4865	-130	5	-2.60	477692365	97602	17.45	4985	4995	4830	6490	3500	4995	4894.29	5.34	0	7815	5305	5150	5025	4870	4745	5227	4947	162	1495	500	3690	5	1	32446151	1579	-79.75	1.74	12	0.30	-61.00	2794.00	7490	20230417	-35.05	3940	20231024	23.48	5950	-18.24	20240222	4725	2.96	20240403	7490	-35.05	20230417	3940	23.48	20231024	7.64	N	011700	500	162 억		1733656	N	N	261	N	00	N
129	20240408	090240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4975	-20	5	-0.40	76972870	15451	2.76	4985	4995	4945	6490	3500	4995	4981.74	5.34	0	-8493	5305	5150	5025	4870	4745	5227	4947	162	1495	500	3690	5	1	32446151	1614	-81.56	1.78	12	0.05	-61.00	2794.00	7490	20230417	-33.58	3940	20231024	26.27	5950	-16.39	20240222	4725	5.29	20240403	7490	-33.58	20230417	3940	26.27	20231024	7.64	N	011700	500	162 억		1733656	N	N	261	N	00	N
130	20240405	160239	57	100.00	KOSPI		기계	N	N	N	N		N	4995	-55	5	-1.09	2781292020	551350	150.16	4950	5180	4900	6560	3540	5050	5044.54	5.37	0	-12559	5273	5161	4968	4856	4663	5217	4912	162	1510	500	3730	5	1	32446151	1621	-81.89	1.79	12	1.70	-61.00	2794.00	7490	20230417	-33.31	3940	20231024	26.78	5950	-16.05	20240222	4725	5.71	20240403	7490	-33.31	20230417	3940	26.78	20231024	7.62	N	011700	500	162 억		1742074	N	N	261	N	00	N
131	20240405	150237	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-50	5	-0.99	2603456810	515793	140.47	4950	5180	4900	6560	3540	5050	5047.48	5.37	0	-13376	5273	5161	4968	4856	4663	5217	4912	162	1510	500	3730	10	1	32446151	1622	-81.97	1.79	12	1.59	-61.00	2794.00	7490	20230417	-33.24	3940	20231024	26.90	5950	-15.97	20240222	4725	5.82	20240403	7490	-33.24	20230417	3940	26.90	20231024	7.62	N	011700	500	162 억		1742074	N	N	0	N	00	N
132	20240405	140239	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-30	5	-0.59	2496587640	494414	134.65	4950	5180	4900	6560	3540	5050	5049.59	5.37	0	-17832	5273	5161	4968	4856	4663	5217	4912	162	1510	500	3730	10	1	32446151	1629	-82.30	1.80	12	1.52	-61.00	2794.00	7490	20230417	-32.98	3940	20231024	27.41	5950	-15.63	20240222	4725	6.24	20240403	7490	-32.98	20230417	3940	27.41	20231024	7.62	N	011700	500	162 억		1742074	N	N	0	N	00	N
133	20240405	130237	57	100.00	KOSPI		기계	N	N	N	N		N	5080	30	2	0.59	2228598235	441182	120.15	4950	5180	4900	6560	3540	5050	5051.43	5.37	0	-22633	5273	5161	4968	4856	4663	5217	4912	162	1510	500	3730	10	1	32446151	1648	-83.28	1.82	12	1.36	-61.00	2794.00	7490	20230417	-32.18	3940	20231024	28.93	5950	-14.62	20240222	4725	7.51	20240403	7490	-32.18	20230417	3940	28.93	20231024	7.62	N	011700	500	162 억		1742074	N	N	0	N	00	N
134	20240405	120238	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-50	5	-0.99	1046470400	209542	57.07	4950	5100	4900	6560	3540	5050	4994.08	5.37	0	2093	5273	5161	4968	4856	4663	5217	4912	162	1510	500	3730	10	1	32446151	1622	-81.97	1.79	12	0.65	-61.00	2794.00	7490	20230417	-33.24	3940	20231024	26.90	5950	-15.97	20240222	4725	5.82	20240403	7490	-33.24	20230417	3940	26.90	20231024	7.62	N	011700	500	162 억		1742074	N	N	0	N	00	N
135	20240405	110240	57	100.00	KOSPI		기계	N	N	N	N		N	5060	10	2	0.20	905814055	181454	49.42	4950	5100	4900	6560	3540	5050	4991.98	5.37	0	3925	5273	5161	4968	4856	4663	5217	4912	162	1510	500	3730	10	1	32446151	1642	-82.95	1.81	12	0.56	-61.00	2794.00	7490	20230417	-32.44	3940	20231024	28.43	5950	-14.96	20240222	4725	7.09	20240403	7490	-32.44	20230417	3940	28.43	20231024	7.62	N	011700	500	162 억		1742074	N	N	0	N	00	N
136	20240405	100224	57	100.00	KOSPI		기계	N	N	N	N		N	4990	-60	5	-1.19	459115385	92608	25.22	4950	5000	4900	6560	3540	5050	4957.62	5.37	0	-11244	5273	5161	4968	4856	4663	5217	4912	162	1510	500	3730	5	1	32446151	1619	-81.80	1.79	12	0.29	-61.00	2794.00	7490	20230417	-33.38	3940	20231024	26.65	5950	-16.13	20240222	4725	5.61	20240403	7490	-33.38	20230417	3940	26.65	20231024	7.62	N	011700	500	162 억		1742074	N	N	0	N	00	N
137	20240405	090237	57	100.00	KOSPI		기계	N	N	N	N		N	4910	-140	5	-2.77	49999310	10139	2.76	4950	4950	4900	6560	3540	5050	4931.38	5.37	0	-1624	5273	5161	4968	4856	4663	5217	4912	162	1510	500	3730	5	1	32446151	1593	-80.49	1.76	12	0.03	-61.00	2794.00	7490	20230417	-34.45	3940	20231024	24.62	5950	-17.48	20240222	4725	3.92	20240403	7490	-34.45	20230417	3940	24.62	20231024	7.62	N	011700	500	162 억		1742074	N	N	0	N	00	N
138	20240404	160236	57	100.00	KOSPI		기계	N	N	N	N		N	5050	280	2	5.87	1768849790	359913	193.59	4775	5080	4775	6200	3340	4770	4913.59	5.32	0	11293	4946	4857	4791	4702	4636	4825	4670	162	1430	500	3520	10	1	32446151	1639	-82.79	1.81	12	1.11	-61.00	2794.00	7490	20230417	-32.58	3940	20231024	28.17	5950	-15.13	20240222	4725	6.88	20240403	7490	-32.58	20230417	3940	28.17	20231024	7.65	N	011700	500	162 억		1725647	N	N	56	N	00	N
139	20240404	150236	57	100.00	KOSPI		기계	N	N	N	N		N	4800	30	2	0.63	691043330	143339	77.10	4775	4885	4775	6200	3340	4770	4821.04	5.32	0	-8472	4946	4857	4791	4702	4636	4825	4670	162	1430	500	3520	5	1	32446151	1557	-78.69	1.72	12	0.44	-61.00	2794.00	7490	20230417	-35.91	3940	20231024	21.83	5950	-19.33	20240222	4725	1.59	20240403	7490	-35.91	20230417	3940	21.83	20231024	7.65	N	011700	500	162 억		1725647	N	N	56	N	00	N
140	20240404	140236	57	100.00	KOSPI		기계	N	N	N	N		N	4785	15	2	0.31	642144620	133152	71.62	4775	4885	4775	6200	3340	4770	4822.64	5.32	0	-6800	4946	4857	4791	4702	4636	4825	4670	162	1430	500	3520	5	1	32446151	1553	-78.44	1.71	12	0.41	-61.00	2794.00	7490	20230417	-36.11	3940	20231024	21.45	5950	-19.58	20240222	4725	1.27	20240403	7490	-36.11	20230417	3940	21.45	20231024	7.65	N	011700	500	162 억		1725647	N	N	56	N	00	N
141	20240404	130235	57	100.00	KOSPI		기계	N	N	N	N		N	4820	50	2	1.05	507182965	104999	56.48	4775	4885	4775	6200	3340	4770	4830.36	5.32	0	-8269	4946	4857	4791	4702	4636	4825	4670	162	1430	500	3520	5	1	32446151	1564	-79.02	1.73	12	0.32	-61.00	2794.00	7490	20230417	-35.65	3940	20231024	22.34	5950	-18.99	20240222	4725	2.01	20240403	7490	-35.65	20230417	3940	22.34	20231024	7.65	N	011700	500	162 억		1725647	N	N	56	N	00	N
142	20240404	120235	57	100.00	KOSPI		기계	N	N	N	N		N	4855	85	2	1.78	458395310	94883	51.04	4775	4885	4775	6200	3340	4770	4831.16	5.32	0	-6209	4946	4857	4791	4702	4636	4825	4670	162	1430	500	3520	5	1	32446151	1575	-79.59	1.74	12	0.29	-61.00	2794.00	7490	20230417	-35.18	3940	20231024	23.22	5950	-18.40	20240222	4725	2.75	20240403	7490	-35.18	20230417	3940	23.22	20231024	7.65	N	011700	500	162 억		1725647	N	N	56	N	00	N
143	20240404	110235	57	100.00	KOSPI		기계	N	N	N	N		N	4855	85	2	1.78	355395835	73701	39.64	4775	4870	4775	6200	3340	4770	4822.13	5.32	0	-6999	4946	4857	4791	4702	4636	4825	4670	162	1430	500	3520	5	1	32446151	1575	-79.59	1.74	12	0.23	-61.00	2794.00	7490	20230417	-35.18	3940	20231024	23.22	5950	-18.40	20240222	4725	2.75	20240403	7490	-35.18	20230417	3940	23.22	20231024	7.65	N	011700	500	162 억		1725647	N	N	56	N	00	N
144	20240404	100234	57	100.00	KOSPI		기계	N	N	N	N		N	4855	85	2	1.78	299473570	62133	33.42	4775	4870	4775	6200	3340	4770	4819.88	5.32	0	-3755	4946	4857	4791	4702	4636	4825	4670	162	1430	500	3520	5	1	32446151	1575	-79.59	1.74	12	0.19	-61.00	2794.00	7490	20230417	-35.18	3940	20231024	23.22	5950	-18.40	20240222	4725	2.75	20240403	7490	-35.18	20230417	3940	23.22	20231024	7.65	N	011700	500	162 억		1725647	N	N	56	N	00	N
145	20240404	090236	57	100.00	KOSPI		기계	N	N	N	N		N	4795	25	2	0.52	44167500	9226	4.96	4775	4840	4775	6200	3340	4770	4787.29	5.32	0	982	4946	4857	4791	4702	4636	4825	4670	162	1430	500	3520	5	1	32446151	1556	-78.61	1.72	12	0.03	-61.00	2794.00	7490	20230417	-35.98	3940	20231024	21.70	5950	-19.41	20240222	4725	1.48	20240403	7490	-35.98	20230417	3940	21.70	20231024	7.65	N	011700	500	162 억		1725647	N	N	56	N	00	N
146	20240403	160237	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-100	5	-2.05	872020475	182566	94.89	4850	4880	4725	6330	3410	4870	4776.43	5.32	0	-2030	5023	4946	4908	4831	4793	4927	4812	162	1460	500	3600	5	1	32446151	1548	-78.20	1.71	12	0.56	-61.00	2794.00	7490	20230417	-36.32	3940	20231024	21.07	5950	-19.83	20240222	4725	0.95	20240403	7490	-36.32	20230417	3940	21.07	20231024	7.64	N	011700	500	162 억		1727723	N	N	56	N	00	N
147	20240403	150235	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-100	5	-2.05	762760085	159601	82.95	4850	4880	4725	6330	3410	4870	4779.11	5.32	0	-809	5023	4946	4908	4831	4793	4927	4812	162	1460	500	3600	5	1	32446151	1548	-78.20	1.71	12	0.49	-61.00	2794.00	7490	20230417	-36.32	3940	20231024	21.07	5950	-19.83	20240222	4725	0.95	20240403	7490	-36.32	20230417	3940	21.07	20231024	7.64	N	011700	500	162 억		1727723	N	N	29	N	00	N
148	20240403	140234	57	100.00	KOSPI		기계	N	N	N	N		N	4785	-85	5	-1.75	691449400	144670	75.19	4850	4880	4725	6330	3410	4870	4779.43	5.32	0	-952	5023	4946	4908	4831	4793	4927	4812	162	1460	500	3600	5	1	32446151	1553	-78.44	1.71	12	0.45	-61.00	2794.00	7490	20230417	-36.11	3940	20231024	21.45	5950	-19.58	20240222	4725	1.27	20240403	7490	-36.11	20230417	3940	21.45	20231024	7.64	N	011700	500	162 억		1727723	N	N	29	N	00	N
149	20240403	130233	57	100.00	KOSPI		기계	N	N	N	N		N	4785	-85	5	-1.75	655391445	137137	71.28	4850	4880	4725	6330	3410	4870	4779.03	5.32	0	-1324	5023	4946	4908	4831	4793	4927	4812	162	1460	500	3600	5	1	32446151	1553	-78.44	1.71	12	0.42	-61.00	2794.00	7490	20230417	-36.11	3940	20231024	21.45	5950	-19.58	20240222	4725	1.27	20240403	7490	-36.11	20230417	3940	21.45	20231024	7.64	N	011700	500	162 억		1727723	N	N	29	N	00	N
150	20240403	120235	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-100	5	-2.05	609901660	127602	66.32	4850	4880	4725	6330	3410	4870	4779.65	5.32	0	-1632	5023	4946	4908	4831	4793	4927	4812	162	1460	500	3600	5	1	32446151	1548	-78.20	1.71	12	0.39	-61.00	2794.00	7490	20230417	-36.32	3940	20231024	21.07	5950	-19.83	20240222	4725	0.95	20240403	7490	-36.32	20230417	3940	21.07	20231024	7.64	N	011700	500	162 억		1727723	N	N	29	N	00	N
151	20240403	110235	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-100	5	-2.05	555096505	116116	60.35	4850	4880	4725	6330	3410	4870	4780.46	5.32	0	2379	5023	4946	4908	4831	4793	4927	4812	162	1460	500	3600	5	1	32446151	1548	-78.20	1.71	12	0.36	-61.00	2794.00	7490	20230417	-36.32	3940	20231024	21.07	5950	-19.83	20240222	4725	0.95	20240403	7490	-36.32	20230417	3940	21.07	20231024	7.64	N	011700	500	162 억		1727723	N	N	29	N	00	N
152	20240403	100234	57	100.00	KOSPI		기계	N	N	N	N		N	4775	-95	5	-1.95	470712450	98425	51.16	4850	4880	4725	6330	3410	4870	4782.36	5.32	0	1932	5023	4946	4908	4831	4793	4927	4812	162	1460	500	3600	5	1	32446151	1549	-78.28	1.71	12	0.30	-61.00	2794.00	7490	20230417	-36.25	3940	20231024	21.19	5950	-19.75	20240222	4725	1.06	20240403	7490	-36.25	20230417	3940	21.19	20231024	7.64	N	011700	500	162 억		1727723	N	N	29	N	00	N
153	20240403	090234	57	100.00	KOSPI		기계	N	N	N	N		N	4790	-80	5	-1.64	59377185	12330	6.41	4850	4850	4790	6330	3410	4870	4815.22	5.32	0	-4114	5023	4946	4908	4831	4793	4927	4812	162	1460	500	3600	5	1	32446151	1554	-78.52	1.71	12	0.04	-61.00	2794.00	7490	20230417	-36.05	3940	20231024	21.57	5950	-19.50	20240222	4755	0.74	20240110	7490	-36.05	20230417	3940	21.57	20231024	7.64	N	011700	500	162 억		1727723	N	N	29	N	00	N
154	20240402	160229	57	100.00	KOSPI		기계	N	N	N	N		N	4870	-110	5	-2.21	920510855	187665	154.29	4980	4985	4870	6470	3490	4980	4905.03	5.41	0	-26736	5076	5027	4946	4897	4816	5052	4922	162	1490	500	3680	5	1	32446151	1580	-79.84	1.74	12	0.58	-61.00	2794.00	7490	20230417	-34.98	3940	20231024	23.60	5950	-18.15	20240222	4755	2.42	20240110	7490	-34.98	20230417	3940	23.60	20231024	7.72	N	011700	500	162 억		1754377	N	N	29	N	00	N
155	20240402	150234	57	100.00	KOSPI		기계	N	N	N	N		N	4890	-90	5	-1.81	816323370	166289	136.71	4980	4985	4870	6470	3490	4980	4909.02	5.41	0	-24492	5076	5027	4946	4897	4816	5052	4922	162	1490	500	3680	5	1	32446151	1587	-80.16	1.75	12	0.51	-61.00	2794.00	7490	20230417	-34.71	3940	20231024	24.11	5950	-17.82	20240222	4755	2.84	20240110	7490	-34.71	20230417	3940	24.11	20231024	7.72	N	011700	500	162 억		1754377	N	N	0	N	00	N
156	20240402	140235	57	100.00	KOSPI		기계	N	N	N	N		N	4895	-85	5	-1.71	636228345	129395	106.38	4980	4985	4890	6470	3490	4980	4916.90	5.41	0	-18828	5076	5027	4946	4897	4816	5052	4922	162	1490	500	3680	5	1	32446151	1588	-80.25	1.75	12	0.40	-61.00	2794.00	7490	20230417	-34.65	3940	20231024	24.24	5950	-17.73	20240222	4755	2.94	20240110	7490	-34.65	20230417	3940	24.24	20231024	7.72	N	011700	500	162 억		1754377	N	N	0	N	00	N
157	20240402	130232	57	100.00	KOSPI		기계	N	N	N	N		N	4890	-90	5	-1.81	559615995	113737	93.51	4980	4985	4890	6470	3490	4980	4920.21	5.41	0	-17857	5076	5027	4946	4897	4816	5052	4922	162	1490	500	3680	5	1	32446151	1587	-80.16	1.75	12	0.35	-61.00	2794.00	7490	20230417	-34.71	3940	20231024	24.11	5950	-17.82	20240222	4755	2.84	20240110	7490	-34.71	20230417	3940	24.11	20231024	7.72	N	011700	500	162 억		1754377	N	N	0	N	00	N
158	20240402	120231	57	100.00	KOSPI		기계	N	N	N	N		N	4900	-80	5	-1.61	470348765	95492	78.51	4980	4985	4895	6470	3490	4980	4925.47	5.41	0	-14077	5076	5027	4946	4897	4816	5052	4922	162	1490	500	3680	5	1	32446151	1590	-80.33	1.75	12	0.29	-61.00	2794.00	7490	20230417	-34.58	3940	20231024	24.37	5950	-17.65	20240222	4755	3.05	20240110	7490	-34.58	20230417	3940	24.37	20231024	7.72	N	011700	500	162 억		1754377	N	N	0	N	00	N
159	20240402	110232	57	100.00	KOSPI		기계	N	N	N	N		N	4905	-75	5	-1.51	410500965	83283	68.47	4980	4985	4895	6470	3490	4980	4928.93	5.41	0	-13234	5076	5027	4946	4897	4816	5052	4922	162	1490	500	3680	5	1	32446151	1591	-80.41	1.76	12	0.26	-61.00	2794.00	7490	20230417	-34.51	3940	20231024	24.49	5950	-17.56	20240222	4755	3.15	20240110	7490	-34.51	20230417	3940	24.49	20231024	7.72	N	011700	500	162 억		1754377	N	N	0	N	00	N
160	20240402	100232	57	100.00	KOSPI		기계	N	N	N	N		N	4920	-60	5	-1.20	288440060	58425	48.03	4980	4985	4905	6470	3490	4980	4936.85	5.41	0	-12515	5076	5027	4946	4897	4816	5052	4922	162	1490	500	3680	5	1	32446151	1596	-80.66	1.76	12	0.18	-61.00	2794.00	7490	20230417	-34.31	3940	20231024	24.87	5950	-17.31	20240222	4755	3.47	20240110	7490	-34.31	20230417	3940	24.87	20231024	7.72	N	011700	500	162 억		1754377	N	N	0	N	00	N
161	20240402	090230	57	100.00	KOSPI		기계	N	N	N	N		N	4945	-35	5	-0.70	46105295	9265	7.62	4980	4985	4935	6470	3490	4980	4976.25	5.41	0	-6040	5076	5027	4946	4897	4816	5052	4922	162	1490	500	3680	5	1	32446151	1604	-81.07	1.77	12	0.03	-61.00	2794.00	7490	20230417	-33.98	3940	20231024	25.51	5950	-16.89	20240222	4755	4.00	20240110	7490	-33.98	20230417	3940	25.51	20231024	7.72	N	011700	500	162 억		1754377	N	N	0	N	00	N
162	20240401	160230	57	100.00	KOSPI		기계	N	N	N	N		N	4980	115	2	2.36	591483220	119956	48.99	4875	4995	4865	6320	3410	4865	4930.62	5.36	0	15101	5021	4942	4901	4822	4781	4922	4802	162	1455	500	3600	5	1	32446151	1616	-81.64	1.78	12	0.37	-61.00	2794.00	7490	20230417	-33.51	3940	20231024	26.40	5950	-16.30	20240222	4755	4.73	20240110	7490	-33.51	20230417	3940	26.40	20231024	7.65	N	011700	500	162 억		1739338	N	N	0	N	00	N
163	20240401	150231	57	100.00	KOSPI		기계	N	N	N	N		N	4940	75	2	1.54	447497490	90977	37.15	4875	4960	4865	6320	3410	4865	4918.80	5.36	0	12153	5021	4942	4901	4822	4781	4922	4802	162	1455	500	3600	5	1	32446151	1603	-80.98	1.77	12	0.28	-61.00	2794.00	7490	20230417	-34.05	3940	20231024	25.38	5950	-16.97	20240222	4755	3.89	20240110	7490	-34.05	20230417	3940	25.38	20231024	7.65	N	011700	500	162 억		1739338	N	N	0	N	00	N
164	20240401	140230	57	100.00	KOSPI		기계	N	N	N	N		N	4925	60	2	1.23	348586975	70919	28.96	4875	4960	4865	6320	3410	4865	4915.28	5.36	0	5021	5021	4942	4901	4822	4781	4922	4802	162	1455	500	3600	5	1	32446151	1598	-80.74	1.76	12	0.22	-61.00	2794.00	7490	20230417	-34.25	3940	20231024	25.00	5950	-17.23	20240222	4755	3.58	20240110	7490	-34.25	20230417	3940	25.00	20231024	7.65	N	011700	500	162 억		1739338	N	N	0	N	00	N
165	20240401	130231	57	100.00	KOSPI		기계	N	N	N	N		N	4940	75	2	1.54	306819155	62454	25.50	4875	4960	4865	6320	3410	4865	4912.72	5.36	0	6157	5021	4942	4901	4822	4781	4922	4802	162	1455	500	3600	5	1	32446151	1603	-80.98	1.77	12	0.19	-61.00	2794.00	7490	20230417	-34.05	3940	20231024	25.38	5950	-16.97	20240222	4755	3.89	20240110	7490	-34.05	20230417	3940	25.38	20231024	7.65	N	011700	500	162 억		1739338	N	N	0	N	00	N
166	20240401	120232	57	100.00	KOSPI		기계	N	N	N	N		N	4935	70	2	1.44	281824275	57389	23.44	4875	4960	4865	6320	3410	4865	4910.77	5.36	0	6157	5021	4942	4901	4822	4781	4922	4802	162	1455	500	3600	5	1	32446151	1601	-80.90	1.77	12	0.18	-61.00	2794.00	7490	20230417	-34.11	3940	20231024	25.25	5950	-17.06	20240222	4755	3.79	20240110	7490	-34.11	20230417	3940	25.25	20231024	7.65	N	011700	500	162 억		1739338	N	N	0	N	00	N
167	20240401	110232	57	100.00	KOSPI		기계	N	N	N	N		N	4905	40	2	0.82	252930425	51523	21.04	4875	4960	4865	6320	3410	4865	4909.08	5.36	0	6710	5021	4942	4901	4822	4781	4922	4802	162	1455	500	3600	5	1	32446151	1591	-80.41	1.76	12	0.16	-61.00	2794.00	7490	20230417	-34.51	3940	20231024	24.49	5950	-17.56	20240222	4755	3.15	20240110	7490	-34.51	20230417	3940	24.49	20231024	7.65	N	011700	500	162 억		1739338	N	N	0	N	00	N
168	20240401	100229	57	100.00	KOSPI		기계	N	N	N	N		N	4915	50	2	1.03	169515090	34561	14.11	4875	4960	4865	6320	3410	4865	4904.81	5.36	0	3870	5021	4942	4901	4822	4781	4922	4802	162	1455	500	3600	5	1	32446151	1595	-80.57	1.76	12	0.11	-61.00	2794.00	7490	20230417	-34.38	3940	20231024	24.75	5950	-17.39	20240222	4755	3.36	20240110	7490	-34.38	20230417	3940	24.75	20231024	7.65	N	011700	500	162 억		1739338	N	N	0	N	00	N
169	20240401	090230	57	100.00	KOSPI		기계	N	N	N	N		N	4915	50	2	1.03	35507320	7279	2.97	4875	4920	4870	6320	3410	4865	4878.05	5.36	0	1953	5021	4942	4901	4822	4781	4922	4802	162	1455	500	3600	5	1	32446151	1595	-80.57	1.76	12	0.02	-61.00	2794.00	7490	20230417	-34.38	3940	20231024	24.75	5950	-17.39	20240222	4755	3.36	20240110	7490	-34.38	20230417	3940	24.75	20231024	7.65	N	011700	500	162 억		1739338	N	N	0	N	00	N