KissMeData/120030/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160832	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98600	-600	5	-0.60	198277400	2020	72.74	99200	99200	97500	128900	69500	99200	98156.91	0.68	303	100933	100066	98533	97666	96133	99300	96900	6	29700	500	71420	100	1	1257651	1240	9.53	0.74	12	0.16	10341.00	132539.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	92300	6.83	20240418	131900	-25.25	20230712	90100	9.43	20231006	1.54	N	120030	500	6 억	8546	N	N	0	N	N
3	20240430	150844	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98700	-500	5	-0.50	192668100	1963	70.69	99200	99200	97500	128900	69500	99200	98149.82	0.68	288	100933	100066	98533	97666	96133	99300	96900	6	29700	500	71420	100	1	1257651	1241	9.54	0.74	12	0.16	10341.00	132539.00	131900	20230712	-25.17	90100	20231006	9.54	118400	-16.64	20240131	92300	6.93	20240418	131900	-25.17	20230712	90100	9.54	20231006	1.54	N	120030	500	6 억	8546	N	N	0	N	N
4	20240430	140844	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98500	-700	5	-0.71	168438800	1717	61.83	99200	99200	97500	128900	69500	99200	98100.64	0.68	384	100933	100066	98533	97666	96133	99300	96900	6	29700	500	71420	100	1	1257651	1239	9.53	0.74	12	0.14	10341.00	132539.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	92300	6.72	20240418	131900	-25.32	20230712	90100	9.32	20231006	1.54	N	120030	500	6 억	8546	N	N	0	N	N
5	20240430	130841	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98500	-700	5	-0.71	164399500	1676	60.35	99200	99200	97500	128900	69500	99200	98090.39	0.68	382	100933	100066	98533	97666	96133	99300	96900	6	29700	500	71420	100	1	1257651	1239	9.53	0.74	12	0.13	10341.00	132539.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	92300	6.72	20240418	131900	-25.32	20230712	90100	9.32	20231006	1.54	N	120030	500	6 억	8546	N	N	0	N	N
6	20240430	120842	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98400	-800	5	-0.81	128725400	1313	47.28	99200	99200	97500	128900	69500	99200	98039.15	0.68	381	100933	100066	98533	97666	96133	99300	96900	6	29700	500	71420	100	1	1257651	1238	9.52	0.74	12	0.10	10341.00	132539.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	92300	6.61	20240418	131900	-25.40	20230712	90100	9.21	20231006	1.54	N	120030	500	6 억	8546	N	N	0	N	N
7	20240430	110839	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98500	-700	5	-0.71	29464000	299	10.77	99200	99200	97900	128900	69500	99200	98541.81	0.68	55	100933	100066	98533	97666	96133	99300	96900	6	29700	500	71420	100	1	1257651	1239	9.53	0.74	12	0.02	10341.00	132539.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	92300	6.72	20240418	131900	-25.32	20230712	90100	9.32	20231006	1.54	N	120030	500	6 억	8546	N	N	0	N	N
8	20240430	100840	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98800	-400	5	-0.40	20193900	205	7.38	99200	99200	97900	128900	69500	99200	98506.83	0.68	8	100933	100066	98533	97666	96133	99300	96900	6	29700	500	71420	100	1	1257651	1243	9.55	0.75	12	0.02	10341.00	132539.00	131900	20230712	-25.09	90100	20231006	9.66	118400	-16.55	20240131	92300	7.04	20240418	131900	-25.09	20230712	90100	9.66	20231006	1.54	N	120030	500	6 억	8546	N	N	0	N	N
9	20240430	090850	55	60.00	KOSPI	기계	N	N	N	Y	60	N	99000	-200	5	-0.20	495700	5	0.18	99200	99200	99000	128900	69500	99200	99140.00	0.68	0	100933	100066	98533	97666	96133	99300	96900	6	29700	500	71420	100	1	1257651	1245	9.57	0.75	12	0.00	10341.00	132539.00	131900	20230712	-24.94	90100	20231006	9.88	118400	-16.39	20240131	92300	7.26	20240418	131900	-24.94	20230712	90100	9.88	20231006	1.54	N	120030	500	6 억	8546	N	N	0	N	N
10	20240429	160829	55	60.00	KOSPI	기계	N	N	N	Y	60	N	99200	1300	2	1.33	272166700	2774	90.21	99300	99400	97000	127200	68600	97900	98113.45	0.70	-230	100366	99132	98266	97032	96166	99750	97650	6	29300	500	70480	100	1	1257651	1248	9.59	0.75	12	0.22	10341.00	132539.00	131900	20230712	-24.79	90100	20231006	10.10	118400	-16.22	20240131	92300	7.48	20240418	131900	-24.79	20230712	90100	10.10	20231006	1.54	N	120030	500	6 억	8763	N	N	0	N	N
11	20240429	150840	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98600	700	2	0.72	216129900	2208	71.80	99300	99400	97000	127200	68600	97900	97884.92	0.70	114	100366	99132	98266	97032	96166	99750	97650	6	29300	500	70480	100	1	1257651	1240	9.53	0.74	12	0.18	10341.00	132539.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	92300	6.83	20240418	131900	-25.25	20230712	90100	9.43	20231006	1.54	N	120030	500	6 억	8763	N	N	0	N	N
12	20240429	140807	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98600	700	2	0.72	210706900	2153	70.02	99300	99400	97000	127200	68600	97900	97866.65	0.70	124	100366	99132	98266	97032	96166	99750	97650	6	29300	500	70480	100	1	1257651	1240	9.53	0.74	12	0.17	10341.00	132539.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	92300	6.83	20240418	131900	-25.25	20230712	90100	9.43	20231006	1.54	N	120030	500	6 억	8763	N	N	0	N	N
13	20240429	130840	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98200	300	2	0.31	202933300	2074	67.45	99300	99400	97000	127200	68600	97900	97846.34	0.70	134	100366	99132	98266	97032	96166	99750	97650	6	29300	500	70480	100	1	1257651	1235	9.50	0.74	12	0.16	10341.00	132539.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	92300	6.39	20240418	131900	-25.55	20230712	90100	8.99	20231006	1.54	N	120030	500	6 억	8763	N	N	0	N	N
14	20240429	120839	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98400	500	2	0.51	196439900	2008	65.30	99300	99400	97000	127200	68600	97900	97828.64	0.70	134	100366	99132	98266	97032	96166	99750	97650	6	29300	500	70480	100	1	1257651	1238	9.52	0.74	12	0.16	10341.00	132539.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	92300	6.61	20240418	131900	-25.40	20230712	90100	9.21	20231006	1.54	N	120030	500	6 억	8763	N	N	0	N	N
15	20240429	110813	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97700	-200	5	-0.20	175717500	1796	58.41	99300	99400	97000	127200	68600	97900	97838.25	0.70	120	100366	99132	98266	97032	96166	99750	97650	6	29300	500	70480	100	1	1257651	1229	9.45	0.74	12	0.14	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	131900	-25.93	20230712	90100	8.44	20231006	1.54	N	120030	500	6 억	8763	N	N	0	N	N
16	20240429	100839	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97500	-400	5	-0.41	95530900	979	31.84	99300	99400	97000	127200	68600	97900	97580.08	0.70	177	100366	99132	98266	97032	96166	99750	97650	6	29300	500	70480	100	1	1257651	1226	9.43	0.74	12	0.08	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.54	N	120030	500	6 억	8763	N	N	0	N	N
17	20240429	090839	55	60.00	KOSPI	기계	N	N	N	Y	60	N	99200	1300	2	1.33	11807300	119	3.87	99300	99400	98900	127200	68600	97900	99221.01	0.70	-45	100366	99132	98266	97032	96166	99750	97650	6	29300	500	70480	100	1	1257651	1248	9.59	0.75	12	0.01	10341.00	132539.00	131900	20230712	-24.79	90100	20231006	10.10	118400	-16.22	20240131	92300	7.48	20240418	131900	-24.79	20230712	90100	10.10	20231006	1.54	N	120030	500	6 억	8763	N	N	0	N	N
18	20240426	160835	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97900	600	2	0.62	298782600	3034	130.27	97400	99500	97400	126400	68200	97300	98478.11	0.69	195	98966	98132	97166	96332	95366	98550	96750	6	29100	500	70050	100	1	1257651	1231	9.47	0.74	12	0.24	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.49	N	120030	500	6 억	8686	N	N	0	N	N
19	20240426	150836	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97800	500	2	0.51	291826500	2963	127.22	97400	99500	97400	126400	68200	97300	98490.21	0.69	188	98966	98132	97166	96332	95366	98550	96750	6	29100	500	70050	100	1	1257651	1230	9.46	0.74	12	0.24	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.49	N	120030	500	6 억	8686	N	N	0	N	N
20	20240426	140834	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98400	1100	2	1.13	221997500	2251	96.65	97400	99500	97400	126400	68200	97300	98621.72	0.69	70	98966	98132	97166	96332	95366	98550	96750	6	29100	500	70050	100	1	1257651	1238	9.52	0.74	12	0.18	10341.00	132539.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	92300	6.61	20240418	131900	-25.40	20230712	90100	9.21	20231006	1.49	N	120030	500	6 억	8686	N	N	0	N	N
21	20240426	130835	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98800	1500	2	1.54	188106800	1907	81.88	97400	99500	97400	126400	68200	97300	98640.17	0.69	38	98966	98132	97166	96332	95366	98550	96750	6	29100	500	70050	100	1	1257651	1243	9.55	0.75	12	0.15	10341.00	132539.00	131900	20230712	-25.09	90100	20231006	9.66	118400	-16.55	20240131	92300	7.04	20240418	131900	-25.09	20230712	90100	9.66	20231006	1.49	N	120030	500	6 억	8686	N	N	0	N	N
22	20240426	120833	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98900	1600	2	1.64	146739000	1488	63.89	97400	99500	97400	126400	68200	97300	98614.92	0.69	40	98966	98132	97166	96332	95366	98550	96750	6	29100	500	70050	100	1	1257651	1244	9.56	0.75	12	0.12	10341.00	132539.00	131900	20230712	-25.02	90100	20231006	9.77	118400	-16.47	20240131	92300	7.15	20240418	131900	-25.02	20230712	90100	9.77	20231006	1.49	N	120030	500	6 억	8686	N	N	0	N	N
23	20240426	110833	55	60.00	KOSPI	기계	N	N	N	Y	60	N	99200	1900	2	1.95	130932800	1328	57.02	97400	99500	97400	126400	68200	97300	98593.98	0.69	23	98966	98132	97166	96332	95366	98550	96750	6	29100	500	70050	100	1	1257651	1248	9.59	0.75	12	0.11	10341.00	132539.00	131900	20230712	-24.79	90100	20231006	10.10	118400	-16.22	20240131	92300	7.48	20240418	131900	-24.79	20230712	90100	10.10	20231006	1.49	N	120030	500	6 억	8686	N	N	0	N	N
24	20240426	100832	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98800	1500	2	1.54	103818600	1053	45.21	97400	99500	97400	126400	68200	97300	98593.16	0.69	-18	98966	98132	97166	96332	95366	98550	96750	6	29100	500	70050	100	1	1257651	1243	9.55	0.75	12	0.08	10341.00	132539.00	131900	20230712	-25.09	90100	20231006	9.66	118400	-16.55	20240131	92300	7.04	20240418	131900	-25.09	20230712	90100	9.66	20231006	1.49	N	120030	500	6 억	8686	N	N	0	N	N
25	20240426	090838	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97400	100	2	0.10	6751800	69	2.96	97400	98000	97400	126400	68200	97300	97852.17	0.69	-35	98966	98132	97166	96332	95366	98550	96750	6	29100	500	70050	100	1	1257651	1225	9.42	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	131900	-26.16	20230712	90100	8.10	20231006	1.49	N	120030	500	6 억	8686	N	N	0	N	N
26	20240425	160829	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97300	-100	5	-0.10	224333300	2313	41.27	97200	98000	96200	126600	68200	97400	96988.02	0.70	-99	99866	98632	97766	96532	95666	98200	96100	6	29200	500	70120	100	1	1257651	1224	9.41	0.73	12	0.18	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	131900	-26.23	20230712	90100	7.99	20231006	1.47	N	120030	500	6 억	8784	N	N	0	N	N
27	20240425	150834	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97500	100	2	0.10	214791300	2215	39.53	97200	98000	96200	126600	68200	97400	96971.24	0.70	-99	99866	98632	97766	96532	95666	98200	96100	6	29200	500	70120	100	1	1257651	1226	9.43	0.74	12	0.18	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.47	N	120030	500	6 억	8784	N	N	0	N	N
28	20240425	140830	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97400	0	3	0.00	169466400	1752	31.26	97200	97400	96200	126600	68200	97400	96727.40	0.70	216	99866	98632	97766	96532	95666	98200	96100	6	29200	500	70120	100	1	1257651	1225	9.42	0.73	12	0.14	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	131900	-26.16	20230712	90100	8.10	20231006	1.47	N	120030	500	6 억	8784	N	N	0	N	N
29	20240425	130832	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97000	-400	5	-0.41	161587700	1671	29.82	97200	97400	96200	126600	68200	97400	96701.20	0.70	216	99866	98632	97766	96532	95666	98200	96100	6	29200	500	70120	100	1	1257651	1220	9.38	0.73	12	0.13	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.47	N	120030	500	6 억	8784	N	N	0	N	N
30	20240425	120828	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97300	-100	5	-0.10	138937800	1438	25.66	97200	97300	96200	126600	68200	97400	96618.78	0.70	172	99866	98632	97766	96532	95666	98200	96100	6	29200	500	70120	100	1	1257651	1224	9.41	0.73	12	0.11	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	131900	-26.23	20230712	90100	7.99	20231006	1.47	N	120030	500	6 억	8784	N	N	0	N	N
31	20240425	110830	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96900	-500	5	-0.51	128936600	1335	23.82	97200	97200	96200	126600	68200	97400	96581.72	0.70	155	99866	98632	97766	96532	95666	98200	96100	6	29200	500	70120	100	1	1257651	1219	9.37	0.73	12	0.11	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	131900	-26.54	20230712	90100	7.55	20231006	1.47	N	120030	500	6 억	8784	N	N	0	N	N
32	20240425	100830	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96800	-600	5	-0.62	100622100	1043	18.61	97200	97200	96200	126600	68200	97400	96473.73	0.70	180	99866	98632	97766	96532	95666	98200	96100	6	29200	500	70120	100	1	1257651	1217	9.36	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.47	N	120030	500	6 억	8784	N	N	0	N	N
33	20240425	090833	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97200	-200	5	-0.21	8335700	86	1.53	97200	97200	96700	126600	68200	97400	96926.74	0.70	-21	99866	98632	97766	96532	95666	98200	96100	6	29200	500	70120	100	1	1257651	1222	9.40	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.47	N	120030	500	6 억	8784	N	N	0	N	N
34	20240424	160813	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97400	-1500	5	-1.52	541424100	5523	156.95	99000	99000	96900	128500	69300	98900	98030.76	0.73	-388	100300	99600	98300	97600	96300	99950	97950	6	29600	500	71200	100	1	1257651	1225	9.42	0.73	12	0.44	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	131900	-26.16	20230712	90100	8.10	20231006	1.44	N	120030	500	6 억	9160	N	N	0	N	N
35	20240424	150827	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97200	-1700	5	-1.72	492789500	5024	142.77	99000	99000	96900	128500	69300	98900	98086.92	0.73	-187	100300	99600	98300	97600	96300	99950	97950	6	29600	500	71200	100	1	1257651	1222	9.40	0.73	12	0.40	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.44	N	120030	500	6 억	9160	N	N	0	N	N
36	20240424	140827	55	60.00	KOSPI	기계	N	N	N	Y	60	N	97700	-1200	5	-1.21	353956600	3596	102.19	99000	99000	97700	128500	69300	98900	98430.51	0.73	-219	100300	99600	98300	97600	96300	99950	97950	6	29600	500	71200	100	1	1257651	1229	9.45	0.74	12	0.29	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	131900	-25.93	20230712	90100	8.44	20231006	1.44	N	120030	500	6 억	9160	N	N	0	N	N
37	20240424	130832	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98300	-600	5	-0.61	306678300	3113	88.46	99000	99000	97700	128500	69300	98900	98515.23	0.73	-176	100300	99600	98300	97600	96300	99950	97950	6	29600	500	71200	100	1	1257651	1236	9.51	0.74	12	0.25	10341.00	132539.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	92300	6.50	20240418	131900	-25.47	20230712	90100	9.10	20231006	1.44	N	120030	500	6 억	9160	N	N	0	N	N
38	20240424	120828	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98400	-500	5	-0.51	286209200	2905	82.55	99000	99000	97700	128500	69300	98900	98522.83	0.73	-107	100300	99600	98300	97600	96300	99950	97950	6	29600	500	71200	100	1	1257651	1238	9.52	0.74	12	0.23	10341.00	132539.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	92300	6.61	20240418	131900	-25.40	20230712	90100	9.21	20231006	1.44	N	120030	500	6 억	9160	N	N	0	N	N
39	20240424	110826	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98600	-300	5	-0.30	256319400	2602	73.94	99000	99000	97700	128500	69300	98900	98508.46	0.73	-93	100300	99600	98300	97600	96300	99950	97950	6	29600	500	71200	100	1	1257651	1240	9.53	0.74	12	0.21	10341.00	132539.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	92300	6.83	20240418	131900	-25.25	20230712	90100	9.43	20231006	1.44	N	120030	500	6 억	9160	N	N	0	N	N
40	20240424	100825	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98700	-200	5	-0.20	204682200	2078	59.05	99000	99000	97700	128500	69300	98900	98499.42	0.73	-114	100300	99600	98300	97600	96300	99950	97950	6	29600	500	71200	100	1	1257651	1241	9.54	0.74	12	0.17	10341.00	132539.00	131900	20230712	-25.17	90100	20231006	9.54	118400	-16.64	20240131	92300	6.93	20240418	131900	-25.17	20230712	90100	9.54	20231006	1.44	N	120030	500	6 억	9160	N	N	0	N	N
41	20240424	090827	55	60.00	KOSPI	기계	N	N	N	Y	60	N	98500	-400	5	-0.40	62990700	637	18.10	99000	99000	98400	128500	69300	98900	98886.48	0.73	-24	100300	99600	98300	97600	96300	99950	97950	6	29600	500	71200	100	1	1257651	1239	9.53	0.74	12	0.05	10341.00	132539.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	92300	6.72	20240418	131900	-25.32	20230712	90100	9.32	20231006	1.44	N	120030	500	6 억	9160	N	N	0	N	N
42	20240423	160803	57	100.00	KOSPI	기계	N	N	N	N		N	98900	1300	2	1.33	343050200	3506	86.76	97600	99000	97000	126800	68400	97600	97845.70	0.69	530	102333	99966	98033	95666	93733	101150	96850	6	29200	500	70270	100	1	1257651	1244	9.56	0.75	12	0.28	10341.00	132539.00	131900	20230712	-25.02	90100	20231006	9.77	118400	-16.47	20240131	92300	7.15	20240418	131900	-25.02	20230712	90100	9.77	20231006	1.48	N	120030	500	6 억	8636	N	N	0	N	N
43	20240423	150824	57	100.00	KOSPI	기계	N	N	N	N		N	97600	0	3	0.00	291725100	2984	73.84	97600	98300	97000	126800	68400	97600	97763.10	0.69	486	102333	99966	98033	95666	93733	101150	96850	6	29200	500	70270	100	1	1257651	1227	9.44	0.74	12	0.24	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.48	N	120030	500	6 억	8636	N	N	0	N	N
44	20240423	140823	57	100.00	KOSPI	기계	N	N	N	N		N	97800	200	2	0.20	277749100	2841	70.30	97600	98300	97000	126800	68400	97600	97764.55	0.69	477	102333	99966	98033	95666	93733	101150	96850	6	29200	500	70270	100	1	1257651	1230	9.46	0.74	12	0.23	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.48	N	120030	500	6 억	8636	N	N	0	N	N
45	20240423	130821	57	100.00	KOSPI	기계	N	N	N	N		N	97800	200	2	0.20	226409900	2316	57.31	97600	98300	97000	126800	68400	97600	97759.02	0.69	471	102333	99966	98033	95666	93733	101150	96850	6	29200	500	70270	100	1	1257651	1230	9.46	0.74	12	0.18	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.48	N	120030	500	6 억	8636	N	N	0	N	N
46	20240423	120821	57	100.00	KOSPI	기계	N	N	N	N		N	97800	200	2	0.20	218100200	2231	55.21	97600	98300	97000	126800	68400	97600	97758.94	0.69	471	102333	99966	98033	95666	93733	101150	96850	6	29200	500	70270	100	1	1257651	1230	9.46	0.74	12	0.18	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.48	N	120030	500	6 억	8636	N	N	0	N	N
47	20240423	110823	57	100.00	KOSPI	기계	N	N	N	N		N	97500	-100	5	-0.10	196533600	2010	49.74	97600	98300	97000	126800	68400	97600	97777.91	0.69	479	102333	99966	98033	95666	93733	101150	96850	6	29200	500	70270	100	1	1257651	1226	9.43	0.74	12	0.16	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.48	N	120030	500	6 억	8636	N	N	0	N	N
48	20240423	100822	57	100.00	KOSPI	기계	N	N	N	N		N	97900	300	2	0.31	155184100	1587	39.27	97600	98300	97000	126800	68400	97600	97784.56	0.69	314	102333	99966	98033	95666	93733	101150	96850	6	29200	500	70270	100	1	1257651	1231	9.47	0.74	12	0.13	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.48	N	120030	500	6 억	8636	N	N	0	N	N
49	20240423	090822	57	100.00	KOSPI	기계	N	N	N	N		N	97900	300	2	0.31	38587700	394	9.75	97600	98200	97600	126800	68400	97600	97938.32	0.69	186	102333	99966	98033	95666	93733	101150	96850	6	29200	500	70270	100	1	1257651	1231	9.47	0.74	12	0.03	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.48	N	120030	500	6 억	8636	N	N	0	N	N
50	20240422	160819	57	100.00	KOSPI	기계	N	N	N	N		N	97600	600	2	0.62	390532900	3964	140.47	96100	100400	96100	126100	67900	97000	98521.07	0.63	775	98533	97766	96633	95866	94733	97200	95300	6	29100	500	69840	100	1	1257651	1227	9.44	0.74	12	0.32	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.47	N	120030	500	6 억	7884	N	N	0	N	N
51	20240422	150818	57	100.00	KOSPI	기계	N	N	N	N		N	97700	700	2	0.72	379211000	3848	136.36	96100	100400	96100	126100	67900	97000	98547.56	0.63	770	98533	97766	96633	95866	94733	97200	95300	6	29100	500	69840	100	1	1257651	1229	9.45	0.74	12	0.31	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	131900	-25.93	20230712	90100	8.44	20231006	1.47	N	120030	500	6 억	7884	N	N	0	N	N
52	20240422	140819	57	100.00	KOSPI	기계	N	N	N	N		N	97600	600	2	0.62	365920300	3712	131.54	96100	100400	96100	126100	67900	97000	98577.67	0.63	770	98533	97766	96633	95866	94733	97200	95300	6	29100	500	69840	100	1	1257651	1227	9.44	0.74	12	0.30	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.47	N	120030	500	6 억	7884	N	N	0	N	N
53	20240422	130816	57	100.00	KOSPI	기계	N	N	N	N		N	97600	600	2	0.62	350863000	3558	126.08	96100	100400	96100	126100	67900	97000	98612.42	0.63	769	98533	97766	96633	95866	94733	97200	95300	6	29100	500	69840	100	1	1257651	1227	9.44	0.74	12	0.28	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.47	N	120030	500	6 억	7884	N	N	0	N	N
54	20240422	120816	57	100.00	KOSPI	기계	N	N	N	N		N	98200	1200	2	1.24	313293000	3174	112.47	96100	100400	96100	126100	67900	97000	98706.05	0.63	767	98533	97766	96633	95866	94733	97200	95300	6	29100	500	69840	100	1	1257651	1235	9.50	0.74	12	0.25	10341.00	132539.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	92300	6.39	20240418	131900	-25.55	20230712	90100	8.99	20231006	1.47	N	120030	500	6 억	7884	N	N	0	N	N
55	20240422	110817	57	100.00	KOSPI	기계	N	N	N	N		N	97700	700	2	0.72	298707600	3025	107.19	96100	100400	96100	126100	67900	97000	98746.31	0.63	768	98533	97766	96633	95866	94733	97200	95300	6	29100	500	69840	100	1	1257651	1229	9.45	0.74	12	0.24	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	131900	-25.93	20230712	90100	8.44	20231006	1.47	N	120030	500	6 억	7884	N	N	0	N	N
56	20240422	100817	57	100.00	KOSPI	기계	N	N	N	N		N	98900	1900	2	1.96	213362600	2155	76.36	96100	100400	96100	126100	67900	97000	99008.17	0.63	619	98533	97766	96633	95866	94733	97200	95300	6	29100	500	69840	100	1	1257651	1244	9.56	0.75	12	0.17	10341.00	132539.00	131900	20230712	-25.02	90100	20231006	9.77	118400	-16.47	20240131	92300	7.15	20240418	131900	-25.02	20230712	90100	9.77	20231006	1.47	N	120030	500	6 억	7884	N	N	0	N	N
57	20240422	090817	57	100.00	KOSPI	기계	N	N	N	N		N	97800	800	2	0.82	19677500	203	7.19	96100	97800	96100	126100	67900	97000	96933.50	0.63	66	98533	97766	96633	95866	94733	97200	95300	6	29100	500	69840	100	1	1257651	1230	9.46	0.74	12	0.02	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.47	N	120030	500	6 억	7884	N	N	0	N	N
58	20240419	160741	57	100.00	KOSPI	기계	N	N	N	N		N	97000	-400	5	-0.41	271104100	2810	28.24	97400	97400	95500	126600	68200	97400	96478.33	0.62	340	101200	99300	95800	93900	90400	100250	94850	6	29200	500	70120	100	1	1257651	1220	9.38	0.73	12	0.22	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.48	N	120030	500	6 억	7824	N	N	0	N	N
59	20240419	150748	57	100.00	KOSPI	기계	N	N	N	N		N	97200	-200	5	-0.21	263051500	2727	27.41	97400	97400	95500	126600	68200	97400	96461.86	0.62	340	101200	99300	95800	93900	90400	100250	94850	6	29200	500	70120	100	1	1257651	1222	9.40	0.73	12	0.22	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.48	N	120030	500	6 억	7824	N	N	0	N	N
60	20240419	140741	57	100.00	KOSPI	기계	N	N	N	N		N	97200	-200	5	-0.21	240813000	2498	25.11	97400	97400	95500	126600	68200	97400	96402.32	0.62	342	101200	99300	95800	93900	90400	100250	94850	6	29200	500	70120	100	1	1257651	1222	9.40	0.73	12	0.20	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.48	N	120030	500	6 억	7824	N	N	0	N	N
61	20240419	130741	57	100.00	KOSPI	기계	N	N	N	N		N	96900	-500	5	-0.51	201585300	2094	21.05	97400	97400	95500	126600	68200	97400	96268.05	0.62	346	101200	99300	95800	93900	90400	100250	94850	6	29200	500	70120	100	1	1257651	1219	9.37	0.73	12	0.17	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	131900	-26.54	20230712	90100	7.55	20231006	1.48	N	120030	500	6 억	7824	N	N	0	N	N
62	20240419	120738	57	100.00	KOSPI	기계	N	N	N	N		N	96200	-1200	5	-1.23	183631600	1908	19.18	97400	97400	95500	126600	68200	97400	96242.98	0.62	349	101200	99300	95800	93900	90400	100250	94850	6	29200	500	70120	100	1	1257651	1210	9.30	0.73	12	0.15	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.48	N	120030	500	6 억	7824	N	N	0	N	N
63	20240419	110747	57	100.00	KOSPI	기계	N	N	N	N		N	96200	-1200	5	-1.23	124027500	1287	12.94	97400	97400	95500	126600	68200	97400	96369.46	0.62	284	101200	99300	95800	93900	90400	100250	94850	6	29200	500	70120	100	1	1257651	1210	9.30	0.73	12	0.10	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.48	N	120030	500	6 억	7824	N	N	0	N	N
64	20240419	100744	57	100.00	KOSPI	기계	N	N	N	N		N	96300	-1100	5	-1.13	86358600	897	9.02	97400	97400	95500	126600	68200	97400	96274.92	0.62	281	101200	99300	95800	93900	90400	100250	94850	6	29200	500	70120	100	1	1257651	1211	9.31	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	92300	4.33	20240418	131900	-26.99	20230712	90100	6.88	20231006	1.48	N	120030	500	6 억	7824	N	N	0	N	N
65	20240419	090738	57	100.00	KOSPI	기계	N	N	N	N		N	96700	-700	5	-0.72	8458700	87	0.87	97400	97400	96700	126600	68200	97400	97226.44	0.62	0	101200	99300	95800	93900	90400	100250	94850	6	29200	500	70120	100	1	1257651	1216	9.35	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.48	N	120030	500	6 억	7824	N	N	0	N	N
66	20240418	160738	57	100.00	KOSPI	기계	N	N	N	N		N	97400	4700	2	5.07	949457500	9920	82.67	92300	97700	92300	120500	64900	92700	95710.76	0.41	2510	94966	93832	93266	92132	91566	93550	91850	6	27800	500	66740	100	1	1257651	1225	9.42	0.73	12	0.79	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	131900	-26.16	20230712	90100	8.10	20231006	1.53	N	120030	500	6 억	5133	N	N	0	N	N
67	20240418	150737	57	100.00	KOSPI	기계	N	N	N	N		N	97200	4500	2	4.85	926886500	9688	80.74	92300	97700	92300	120500	64900	92700	95673.67	0.41	2447	94966	93832	93266	92132	91566	93550	91850	6	27800	500	66740	100	1	1257651	1222	9.40	0.73	12	0.77	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.53	N	120030	500	6 억	5133	N	N	0	N	N
68	20240418	140744	57	100.00	KOSPI	기계	N	N	N	N		N	96900	4200	2	4.53	859578600	8993	74.95	92300	97700	92300	120500	64900	92700	95583.08	0.41	2120	94966	93832	93266	92132	91566	93550	91850	6	27800	500	66740	100	1	1257651	1219	9.37	0.73	12	0.72	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	131900	-26.54	20230712	90100	7.55	20231006	1.53	N	120030	500	6 억	5133	N	N	0	N	N
69	20240418	130737	57	100.00	KOSPI	기계	N	N	N	N		N	96700	4000	2	4.31	837387600	8764	73.04	92300	97700	92300	120500	64900	92700	95548.56	0.41	2102	94966	93832	93266	92132	91566	93550	91850	6	27800	500	66740	100	1	1257651	1216	9.35	0.73	12	0.70	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.53	N	120030	500	6 억	5133	N	N	0	N	N
70	20240418	120736	57	100.00	KOSPI	기계	N	N	N	N		N	97500	4800	2	5.18	773079500	8098	67.49	92300	97600	92300	120500	64900	92700	95465.49	0.41	1923	94966	93832	93266	92132	91566	93550	91850	6	27800	500	66740	100	1	1257651	1226	9.43	0.74	12	0.64	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.53	N	120030	500	6 억	5133	N	N	0	N	N
71	20240418	110738	57	100.00	KOSPI	기계	N	N	N	N		N	95800	3100	2	3.34	577249800	6066	50.55	92300	96700	92300	120500	64900	92700	95161.52	0.41	1435	94966	93832	93266	92132	91566	93550	91850	6	27800	500	66740	100	1	1257651	1205	9.26	0.72	12	0.48	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	92300	3.79	20240418	131900	-27.37	20230712	90100	6.33	20231006	1.53	N	120030	500	6 억	5133	N	N	0	N	N
72	20240418	100739	57	100.00	KOSPI	기계	N	N	N	N		N	94900	2200	2	2.37	166148200	1754	14.62	92300	96700	92300	120500	64900	92700	94725.31	0.41	174	94966	93832	93266	92132	91566	93550	91850	6	27800	500	66740	100	1	1257651	1194	9.18	0.72	12	0.14	10341.00	132539.00	131900	20230712	-28.05	90100	20231006	5.33	118400	-19.85	20240131	92300	2.82	20240418	131900	-28.05	20230712	90100	5.33	20231006	1.53	N	120030	500	6 억	5133	N	N	0	N	N
73	20240418	090737	57	100.00	KOSPI	기계	N	N	N	N		N	93300	600	2	0.65	6778400	73	0.61	92300	93300	92300	120500	64900	92700	92854.79	0.41	15	94966	93832	93266	92132	91566	93550	91850	6	27800	500	66740	100	1	1257651	1173	9.02	0.70	12	0.01	10341.00	132539.00	131900	20230712	-29.26	90100	20231006	3.55	118400	-21.20	20240131	92300	1.08	20240418	131900	-29.26	20230712	90100	3.55	20231006	1.53	N	120030	500	6 억	5133	N	N	0	N	N
74	20240417	160731	57	100.00	KOSPI	기계	N	N	N	N		N	92700	-600	5	-0.64	1124889900	11978	259.66	93000	94400	92700	121200	65400	93300	93915.03	0.40	-437	97433	95366	94133	92066	90833	94750	91450	6	27900	500	67170	100	1	1257651	1166	8.96	0.70	12	0.95	10341.00	132539.00	131900	20230712	-29.72	90100	20231006	2.89	118400	-21.71	20240131	92700	0.00	20240417	131900	-29.72	20230712	90100	2.89	20231006	1.54	N	120030	500	6 억	4987	N	N	0	N	N
75	20240417	150744	57	100.00	KOSPI	기계	N	N	N	N		N	93300	0	3	0.00	1077644100	11470	248.65	93000	94400	93000	121200	65400	93300	93953.28	0.40	-429	97433	95366	94133	92066	90833	94750	91450	6	27900	500	67170	100	1	1257651	1173	9.02	0.70	12	0.91	10341.00	132539.00	131900	20230712	-29.26	90100	20231006	3.55	118400	-21.20	20240131	92900	0.43	20240416	131900	-29.26	20230712	90100	3.55	20231006	1.54	N	120030	500	6 억	4987	N	N	0	N	N
76	20240417	140737	57	100.00	KOSPI	기계	N	N	N	N		N	93800	500	2	0.54	1007739100	10723	232.45	93000	94400	93000	121200	65400	93300	93979.21	0.40	-428	97433	95366	94133	92066	90833	94750	91450	6	27900	500	67170	100	1	1257651	1180	9.07	0.71	12	0.85	10341.00	132539.00	131900	20230712	-28.89	90100	20231006	4.11	118400	-20.78	20240131	92900	0.97	20240416	131900	-28.89	20230712	90100	4.11	20231006	1.54	N	120030	500	6 억	4987	N	N	0	N	N
77	20240417	130740	57	100.00	KOSPI	기계	N	N	N	N		N	93900	600	2	0.64	739312100	7861	170.41	93000	94400	93000	121200	65400	93300	94048.10	0.40	-365	97433	95366	94133	92066	90833	94750	91450	6	27900	500	67170	100	1	1257651	1181	9.08	0.71	12	0.63	10341.00	132539.00	131900	20230712	-28.81	90100	20231006	4.22	118400	-20.69	20240131	92900	1.08	20240416	131900	-28.81	20230712	90100	4.22	20231006	1.54	N	120030	500	6 억	4987	N	N	0	N	N
78	20240417	120741	57	100.00	KOSPI	기계	N	N	N	N		N	94000	700	2	0.75	612077700	6506	141.04	93000	94400	93000	121200	65400	93300	94078.96	0.40	-127	97433	95366	94133	92066	90833	94750	91450	6	27900	500	67170	100	1	1257651	1182	9.09	0.71	12	0.52	10341.00	132539.00	131900	20230712	-28.73	90100	20231006	4.33	118400	-20.61	20240131	92900	1.18	20240416	131900	-28.73	20230712	90100	4.33	20231006	1.54	N	120030	500	6 억	4987	N	N	0	N	N
79	20240417	110743	57	100.00	KOSPI	기계	N	N	N	N		N	93900	600	2	0.64	567999500	6037	130.87	93000	94400	93000	121200	65400	93300	94086.38	0.40	-111	97433	95366	94133	92066	90833	94750	91450	6	27900	500	67170	100	1	1257651	1181	9.08	0.71	12	0.48	10341.00	132539.00	131900	20230712	-28.81	90100	20231006	4.22	118400	-20.69	20240131	92900	1.08	20240416	131900	-28.81	20230712	90100	4.22	20231006	1.54	N	120030	500	6 억	4987	N	N	0	N	N
80	20240417	100736	57	100.00	KOSPI	기계	N	N	N	N		N	94000	700	2	0.75	256105400	2721	58.99	93000	94300	93000	121200	65400	93300	94121.79	0.40	-67	97433	95366	94133	92066	90833	94750	91450	6	27900	500	67170	100	1	1257651	1182	9.09	0.71	12	0.22	10341.00	132539.00	131900	20230712	-28.73	90100	20231006	4.33	118400	-20.61	20240131	92900	1.18	20240416	131900	-28.73	20230712	90100	4.33	20231006	1.54	N	120030	500	6 억	4987	N	N	0	N	N
81	20240417	090734	57	100.00	KOSPI	기계	N	N	N	N		N	93400	100	2	0.11	15556200	167	3.62	93000	93500	93000	121200	65400	93300	93150.90	0.40	47	97433	95366	94133	92066	90833	94750	91450	6	27900	500	67170	100	1	1257651	1175	9.03	0.70	12	0.01	10341.00	132539.00	131900	20230712	-29.19	90100	20231006	3.66	118400	-21.11	20240131	92900	0.54	20240416	131900	-29.19	20230712	90100	3.66	20231006	1.54	N	120030	500	6 억	4987	N	N	0	N	N
82	20240416	160738	57	100.00	KOSPI	기계	N	N	N	N		N	93300	-2900	5	-3.01	432292300	4606	592.79	96200	96200	92900	125000	67400	96200	93854.17	0.53	-1563	97066	96632	96166	95732	95266	96400	95500	6	28800	500	69260	100	1	1257651	1173	9.02	0.70	12	0.37	10341.00	132539.00	131900	20230712	-29.26	90100	20231006	3.55	118400	-21.20	20240131	92900	0.43	20240416	131900	-29.26	20230712	90100	3.55	20231006	1.56	N	120030	500	6 억	6651	N	N	1	N	N
83	20240416	150737	57	100.00	KOSPI	기계	N	N	N	N		N	93500	-2700	5	-2.81	425475600	4533	583.40	96200	96200	92900	125000	67400	96200	93861.81	0.53	-1536	97066	96632	96166	95732	95266	96400	95500	6	28800	500	69260	100	1	1257651	1176	9.04	0.71	12	0.36	10341.00	132539.00	131900	20230712	-29.11	90100	20231006	3.77	118400	-21.03	20240131	92900	0.65	20240416	131900	-29.11	20230712	90100	3.77	20231006	1.56	N	120030	500	6 억	6651	N	N	1	N	N
84	20240416	140736	57	100.00	KOSPI	기계	N	N	N	N		N	93000	-3200	5	-3.33	371679100	3955	509.01	96200	96200	93000	125000	67400	96200	93977.02	0.53	-1437	97066	96632	96166	95732	95266	96400	95500	6	28800	500	69260	100	1	1257651	1170	8.99	0.70	12	0.31	10341.00	132539.00	131900	20230712	-29.49	90100	20231006	3.22	118400	-21.45	20240131	93000	0.00	20240416	131900	-29.49	20230712	90100	3.22	20231006	1.56	N	120030	500	6 억	6651	N	N	1	N	N
85	20240416	130736	57	100.00	KOSPI	기계	N	N	N	N		N	93800	-2400	5	-2.49	279438000	2966	381.72	96200	96200	93300	125000	67400	96200	94213.76	0.53	-1169	97066	96632	96166	95732	95266	96400	95500	6	28800	500	69260	100	1	1257651	1180	9.07	0.71	12	0.24	10341.00	132539.00	131900	20230712	-28.89	90100	20231006	4.11	118400	-20.78	20240131	93300	0.54	20240416	131900	-28.89	20230712	90100	4.11	20231006	1.56	N	120030	500	6 억	6651	N	N	1	N	N
86	20240416	120738	57	100.00	KOSPI	기계	N	N	N	N		N	93400	-2800	5	-2.91	216080400	2289	294.59	96200	96200	93300	125000	67400	96200	94399.48	0.53	-939	97066	96632	96166	95732	95266	96400	95500	6	28800	500	69260	100	1	1257651	1175	9.03	0.70	12	0.18	10341.00	132539.00	131900	20230712	-29.19	90100	20231006	3.66	118400	-21.11	20240131	93300	0.11	20240416	131900	-29.19	20230712	90100	3.66	20231006	1.56	N	120030	500	6 억	6651	N	N	1	N	N
87	20240416	110735	57	100.00	KOSPI	기계	N	N	N	N		N	94100	-2100	5	-2.18	142105200	1499	192.92	96200	96200	93900	125000	67400	96200	94800.00	0.53	-607	97066	96632	96166	95732	95266	96400	95500	6	28800	500	69260	100	1	1257651	1183	9.10	0.71	12	0.12	10341.00	132539.00	131900	20230712	-28.66	90100	20231006	4.44	118400	-20.52	20240131	93900	0.21	20240416	131900	-28.66	20230712	90100	4.44	20231006	1.56	N	120030	500	6 억	6651	N	N	1	N	N
88	20240416	100728	57	100.00	KOSPI	기계	N	N	N	N		N	95500	-700	5	-0.73	45025600	473	60.88	96200	96200	94900	125000	67400	96200	95191.54	0.53	-76	97066	96632	96166	95732	95266	96400	95500	6	28800	500	69260	100	1	1257651	1201	9.24	0.72	12	0.04	10341.00	132539.00	131900	20230712	-27.60	90100	20231006	5.99	118400	-19.34	20240131	94800	0.74	20240411	131900	-27.60	20230712	90100	5.99	20231006	1.56	N	120030	500	6 억	6651	N	N	1	N	N
89	20240416	090728	57	100.00	KOSPI	기계	N	N	N	N		N	95400	-800	5	-0.83	2959300	31	3.99	96200	96200	95400	125000	67400	96200	95461.29	0.53	2	97066	96632	96166	95732	95266	96400	95500	6	28800	500	69260	100	1	1257651	1200	9.23	0.72	12	0.00	10341.00	132539.00	131900	20230712	-27.67	90100	20231006	5.88	118400	-19.43	20240131	94800	0.63	20240411	131900	-27.67	20230712	90100	5.88	20231006	1.56	N	120030	500	6 억	6651	N	N	1	N	N
90	20240415	160726	57	100.00	KOSPI	기계	N	N	N	N		N	96200	-500	5	-0.52	74122100	772	71.09	96500	96600	95700	125700	67700	96700	96013.08	0.53	-47	97700	97200	96200	95700	94700	97450	95950	6	29000	500	69620	100	1	1257651	1210	9.30	0.73	12	0.06	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	94800	1.48	20240411	131900	-27.07	20230712	90100	6.77	20231006	1.55	N	120030	500	6 억	6704	N	N	1	N	N
91	20240415	150730	57	100.00	KOSPI	기계	N	N	N	N		N	96000	-700	5	-0.72	71621300	746	68.69	96500	96600	95700	125700	67700	96700	96007.10	0.53	-43	97700	97200	96200	95700	94700	97450	95950	6	29000	500	69620	100	1	1257651	1207	9.28	0.72	12	0.06	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	94800	1.27	20240411	131900	-27.22	20230712	90100	6.55	20231006	1.55	N	120030	500	6 억	6704	N	N	18	N	N
92	20240415	140723	57	100.00	KOSPI	기계	N	N	N	N		N	96100	-600	5	-0.62	67487300	703	64.73	96500	96600	95700	125700	67700	96700	95999.00	0.53	-37	97700	97200	96200	95700	94700	97450	95950	6	29000	500	69620	100	1	1257651	1209	9.29	0.73	12	0.06	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	94800	1.37	20240411	131900	-27.14	20230712	90100	6.66	20231006	1.55	N	120030	500	6 억	6704	N	N	18	N	N
93	20240415	130716	57	100.00	KOSPI	기계	N	N	N	N		N	96000	-700	5	-0.72	50047000	521	47.97	96500	96600	95800	125700	67700	96700	96059.50	0.53	-33	97700	97200	96200	95700	94700	97450	95950	6	29000	500	69620	100	1	1257651	1207	9.28	0.72	12	0.04	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	94800	1.27	20240411	131900	-27.22	20230712	90100	6.55	20231006	1.55	N	120030	500	6 억	6704	N	N	18	N	N
94	20240415	120728	57	100.00	KOSPI	기계	N	N	N	N		N	96300	-400	5	-0.41	36109700	376	34.62	96500	96600	95800	125700	67700	96700	96036.44	0.53	-33	97700	97200	96200	95700	94700	97450	95950	6	29000	500	69620	100	1	1257651	1211	9.31	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	94800	1.58	20240411	131900	-26.99	20230712	90100	6.88	20231006	1.55	N	120030	500	6 억	6704	N	N	18	N	N
95	20240415	110729	57	100.00	KOSPI	기계	N	N	N	N		N	96000	-700	5	-0.72	34280700	357	32.87	96500	96600	95800	125700	67700	96700	96024.37	0.53	-33	97700	97200	96200	95700	94700	97450	95950	6	29000	500	69620	100	1	1257651	1207	9.28	0.72	12	0.03	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	94800	1.27	20240411	131900	-27.22	20230712	90100	6.55	20231006	1.55	N	120030	500	6 억	6704	N	N	18	N	N
96	20240415	100723	57	100.00	KOSPI	기계	N	N	N	N		N	95800	-900	5	-0.93	28513100	297	27.35	96500	96600	95800	125700	67700	96700	96003.70	0.53	-13	97700	97200	96200	95700	94700	97450	95950	6	29000	500	69620	100	1	1257651	1205	9.26	0.72	12	0.02	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	94800	1.05	20240411	131900	-27.37	20230712	90100	6.33	20231006	1.55	N	120030	500	6 억	6704	N	N	18	N	N
97	20240415	090729	57	100.00	KOSPI	기계	N	N	N	N		N	95900	-800	5	-0.83	2881800	30	2.76	96500	96500	95900	125700	67700	96700	96060.00	0.53	2	97700	97200	96200	95700	94700	97450	95950	6	29000	500	69620	100	1	1257651	1206	9.27	0.72	12	0.00	10341.00	132539.00	131900	20230712	-27.29	90100	20231006	6.44	118400	-19.00	20240131	94800	1.16	20240411	131900	-27.29	20230712	90100	6.44	20231006	1.55	N	120030	500	6 억	6704	N	N	18	N	N
98	20240412	160723	57	100.00	KOSPI	기계	N	N	N	N		N	96700	900	2	0.94	104153000	1085	69.82	95400	96700	95200	124500	67100	95800	95987.64	0.53	71	96733	96266	95533	95066	94333	96500	95300	6	28700	500	68970	100	1	1257651	1216	9.35	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	94800	2.00	20240411	131900	-26.69	20230712	90100	7.33	20231006	1.56	N	120030	500	6 억	6675	N	N	18	N	N
99	20240412	150726	57	100.00	KOSPI	기계	N	N	N	N		N	95700	-100	5	-0.10	83590900	872	56.11	95400	96300	95200	124500	67100	95800	95861.12	0.53	43	96733	96266	95533	95066	94333	96500	95300	6	28700	500	68970	100	1	1257651	1204	9.25	0.72	12	0.07	10341.00	132539.00	131900	20230712	-27.45	90100	20231006	6.22	118400	-19.17	20240131	94800	0.95	20240411	131900	-27.45	20230712	90100	6.22	20231006	1.56	N	120030	500	6 억	6675	N	N	4	N	N
100	20240412	140723	57	100.00	KOSPI	기계	N	N	N	N		N	96300	500	2	0.52	70449800	735	47.30	95400	96300	95200	124500	67100	95800	95850.07	0.53	33	96733	96266	95533	95066	94333	96500	95300	6	28700	500	68970	100	1	1257651	1211	9.31	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	94800	1.58	20240411	131900	-26.99	20230712	90100	6.88	20231006	1.56	N	120030	500	6 억	6675	N	N	4	N	N
101	20240412	130715	57	100.00	KOSPI	기계	N	N	N	N		N	96000	200	2	0.21	48489200	506	32.56	95400	96100	95200	124500	67100	95800	95828.46	0.53	32	96733	96266	95533	95066	94333	96500	95300	6	28700	500	68970	100	1	1257651	1207	9.28	0.72	12	0.04	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	94800	1.27	20240411	131900	-27.22	20230712	90100	6.55	20231006	1.56	N	120030	500	6 억	6675	N	N	4	N	N
102	20240412	120721	57	100.00	KOSPI	기계	N	N	N	N		N	95900	100	2	0.10	39849900	416	26.77	95400	96100	95200	124500	67100	95800	95793.03	0.53	26	96733	96266	95533	95066	94333	96500	95300	6	28700	500	68970	100	1	1257651	1206	9.27	0.72	12	0.03	10341.00	132539.00	131900	20230712	-27.29	90100	20231006	6.44	118400	-19.00	20240131	94800	1.16	20240411	131900	-27.29	20230712	90100	6.44	20231006	1.56	N	120030	500	6 억	6675	N	N	4	N	N
103	20240412	110719	57	100.00	KOSPI	기계	N	N	N	N		N	95500	-300	5	-0.31	27500600	287	18.47	95400	96100	95200	124500	67100	95800	95820.91	0.53	-31	96733	96266	95533	95066	94333	96500	95300	6	28700	500	68970	100	1	1257651	1201	9.24	0.72	12	0.02	10341.00	132539.00	131900	20230712	-27.60	90100	20231006	5.99	118400	-19.34	20240131	94800	0.74	20240411	131900	-27.60	20230712	90100	5.99	20231006	1.56	N	120030	500	6 억	6675	N	N	4	N	N
104	20240412	100720	57	100.00	KOSPI	기계	N	N	N	N		N	96000	200	2	0.21	18582600	194	12.48	95400	96100	95200	124500	67100	95800	95786.60	0.53	-31	96733	96266	95533	95066	94333	96500	95300	6	28700	500	68970	100	1	1257651	1207	9.28	0.72	12	0.02	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	94800	1.27	20240411	131900	-27.22	20230712	90100	6.55	20231006	1.56	N	120030	500	6 억	6675	N	N	4	N	N
105	20240412	090720	57	100.00	KOSPI	기계	N	N	N	N		N	95700	-100	5	-0.10	765400	8	0.51	95400	95800	95400	124500	67100	95800	95675.00	0.53	0	96733	96266	95533	95066	94333	96500	95300	6	28700	500	68970	100	1	1257651	1204	9.25	0.72	12	0.00	10341.00	132539.00	131900	20230712	-27.45	90100	20231006	6.22	118400	-19.17	20240131	94800	0.95	20240411	131900	-27.45	20230712	90100	6.22	20231006	1.56	N	120030	500	6 억	6675	N	N	4	N	N
106	20240411	160715	57	100.00	KOSPI	기계	N	N	N	N		N	95800	-400	5	-0.42	145168900	1523	103.54	95300	96000	94800	125000	67400	96200	95317.73	0.52	160	97333	96766	96433	95866	95533	96600	95700	6	28800	500	69260	100	1	1257651	1205	9.26	0.72	12	0.12	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	94800	1.05	20240411	131900	-27.37	20230712	90100	6.33	20231006	1.57	N	120030	500	6 억	6514	N	N	4	N	N
107	20240411	150722	57	100.00	KOSPI	기계	N	N	N	N		N	95800	-400	5	-0.42	129334700	1357	92.25	95300	96000	94800	125000	67400	96200	95309.29	0.52	159	97333	96766	96433	95866	95533	96600	95700	6	28800	500	69260	100	1	1257651	1205	9.26	0.72	12	0.11	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	94800	1.05	20240411	131900	-27.37	20230712	90100	6.33	20231006	1.57	N	120030	500	6 억	6514	N	N	6	N	N
108	20240411	140718	57	100.00	KOSPI	기계	N	N	N	N		N	95900	-300	5	-0.31	122839900	1289	87.63	95300	96000	94800	125000	67400	96200	95298.60	0.52	159	97333	96766	96433	95866	95533	96600	95700	6	28800	500	69260	100	1	1257651	1206	9.27	0.72	12	0.10	10341.00	132539.00	131900	20230712	-27.29	90100	20231006	6.44	118400	-19.00	20240131	94800	1.16	20240411	131900	-27.29	20230712	90100	6.44	20231006	1.57	N	120030	500	6 억	6514	N	N	6	N	N
109	20240411	130710	57	100.00	KOSPI	기계	N	N	N	N		N	95600	-600	5	-0.62	115843500	1216	82.66	95300	96000	94800	125000	67400	96200	95266.04	0.52	159	97333	96766	96433	95866	95533	96600	95700	6	28800	500	69260	100	1	1257651	1202	9.24	0.72	12	0.10	10341.00	132539.00	131900	20230712	-27.52	90100	20231006	6.10	118400	-19.26	20240131	94800	0.84	20240411	131900	-27.52	20230712	90100	6.10	20231006	1.57	N	120030	500	6 억	6514	N	N	6	N	N
110	20240411	120720	57	100.00	KOSPI	기계	N	N	N	N		N	95700	-500	5	-0.52	105616600	1109	75.39	95300	96000	94800	125000	67400	96200	95235.89	0.52	116	97333	96766	96433	95866	95533	96600	95700	6	28800	500	69260	100	1	1257651	1204	9.25	0.72	12	0.09	10341.00	132539.00	131900	20230712	-27.45	90100	20231006	6.22	118400	-19.17	20240131	94800	0.95	20240411	131900	-27.45	20230712	90100	6.22	20231006	1.57	N	120030	500	6 억	6514	N	N	6	N	N
111	20240411	110713	57	100.00	KOSPI	기계	N	N	N	N		N	95600	-600	5	-0.62	88036700	925	62.88	95300	96000	94800	125000	67400	96200	95174.81	0.52	95	97333	96766	96433	95866	95533	96600	95700	6	28800	500	69260	100	1	1257651	1202	9.24	0.72	12	0.07	10341.00	132539.00	131900	20230712	-27.52	90100	20231006	6.10	118400	-19.26	20240131	94800	0.84	20240411	131900	-27.52	20230712	90100	6.10	20231006	1.57	N	120030	500	6 억	6514	N	N	6	N	N
112	20240411	100720	57	100.00	KOSPI	기계	N	N	N	N		N	95300	-900	5	-0.94	64744200	681	46.30	95300	96000	94800	125000	67400	96200	95072.25	0.52	63	97333	96766	96433	95866	95533	96600	95700	6	28800	500	69260	100	1	1257651	1199	9.22	0.72	12	0.05	10341.00	132539.00	131900	20230712	-27.75	90100	20231006	5.77	118400	-19.51	20240131	94800	0.53	20240411	131900	-27.75	20230712	90100	5.77	20231006	1.57	N	120030	500	6 억	6514	N	N	6	N	N
113	20240411	090717	57	100.00	KOSPI	기계	N	N	N	N		N	95000	-1200	5	-1.25	29216200	307	20.87	95300	96000	95000	125000	67400	96200	95166.78	0.52	23	97333	96766	96433	95866	95533	96600	95700	6	28800	500	69260	100	1	1257651	1195	9.19	0.72	12	0.02	10341.00	132539.00	131900	20230712	-27.98	90100	20231006	5.44	118400	-19.76	20240131	95000	0.00	20240411	131900	-27.98	20230712	90100	5.44	20231006	1.57	N	120030	500	6 억	6514	N	N	6	N	N
114	20240409	160705	57	100.00	KOSPI	기계	N	N	N	N		N	96200	-300	5	-0.31	141276500	1464	141.04	96500	97000	96100	125400	67600	96500	96500.34	0.52	12	97766	97132	96666	96032	95566	97450	96350	6	28900	500	69480	100	1	1257651	1210	9.30	0.73	12	0.12	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	95100	1.16	20240117	131900	-27.07	20230712	90100	6.77	20231006	1.61	N	120030	500	6 억	6494	N	N	6	N	N
115	20240409	150710	57	100.00	KOSPI	기계	N	N	N	N		N	96600	100	2	0.10	114978700	1191	114.74	96500	97000	96100	125400	67600	96500	96539.63	0.52	13	97766	97132	96666	96032	95566	97450	96350	6	28900	500	69480	100	1	1257651	1215	9.34	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.61	N	120030	500	6 억	6494	N	N	0	N	N
116	20240409	140714	57	100.00	KOSPI	기계	N	N	N	N		N	96500	0	3	0.00	99418000	1030	99.23	96500	97000	96100	125400	67600	96500	96522.33	0.52	14	97766	97132	96666	96032	95566	97450	96350	6	28900	500	69480	100	1	1257651	1214	9.33	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.61	N	120030	500	6 억	6494	N	N	0	N	N
117	20240409	130708	57	100.00	KOSPI	기계	N	N	N	N		N	96300	-200	5	-0.21	95940100	994	95.76	96500	97000	96100	125400	67600	96500	96519.22	0.52	17	97766	97132	96666	96032	95566	97450	96350	6	28900	500	69480	100	1	1257651	1211	9.31	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	95100	1.26	20240117	131900	-26.99	20230712	90100	6.88	20231006	1.61	N	120030	500	6 억	6494	N	N	0	N	N
118	20240409	120710	57	100.00	KOSPI	기계	N	N	N	N		N	96600	100	2	0.10	90920000	942	90.75	96500	97000	96100	125400	67600	96500	96518.05	0.52	21	97766	97132	96666	96032	95566	97450	96350	6	28900	500	69480	100	1	1257651	1215	9.34	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.61	N	120030	500	6 억	6494	N	N	0	N	N
119	20240409	110710	57	100.00	KOSPI	기계	N	N	N	N		N	96700	200	2	0.21	63929300	662	63.78	96500	97000	96100	125400	67600	96500	96569.94	0.52	27	97766	97132	96666	96032	95566	97450	96350	6	28900	500	69480	100	1	1257651	1216	9.35	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.61	N	120030	500	6 억	6494	N	N	0	N	N
120	20240409	100704	57	100.00	KOSPI	기계	N	N	N	N		N	97000	500	2	0.52	17325400	179	17.24	96500	97000	96100	125400	67600	96500	96789.94	0.52	35	97766	97132	96666	96032	95566	97450	96350	6	28900	500	69480	100	1	1257651	1220	9.38	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.61	N	120030	500	6 억	6494	N	N	0	N	N
121	20240409	090717	57	100.00	KOSPI	기계	N	N	N	N		N	96100	-400	5	-0.41	1826300	19	1.83	96500	96500	96100	125400	67600	96500	96121.05	0.52	0	97766	97132	96666	96032	95566	97450	96350	6	28900	500	69480	100	1	1257651	1209	9.29	0.73	12	0.00	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	95100	1.05	20240117	131900	-27.14	20230712	90100	6.66	20231006	1.61	N	120030	500	6 억	6494	N	N	0	N	N
122	20240408	160703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96500	0	3	0.00	100117300	1038	56.81	96200	97300	96200	125400	67600	96500	96449.70	0.52	-192	98366	97432	96466	95532	94566	96950	95050	6	28900	500	69480	100	1	1257651	1214	9.33	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.61	N	120030	500	6 억	6545	N	N	12	N	N
123	20240408	150708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96600	100	2	0.10	90274200	936	51.23	96200	97300	96200	125400	67600	96500	96446.79	0.52	-192	98366	97432	96466	95532	94566	96950	95050	6	28900	500	69480	100	1	1257651	1215	9.34	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.61	N	120030	500	6 억	6545	N	N	12	N	N
124	20240408	140710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96500	0	3	0.00	82053300	851	46.58	96200	96800	96200	125400	67600	96500	96419.86	0.52	-168	98366	97432	96466	95532	94566	96950	95050	6	28900	500	69480	100	1	1257651	1214	9.33	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.61	N	120030	500	6 억	6545	N	N	12	N	N
125	20240408	130706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96600	100	2	0.10	65540200	680	37.22	96200	96800	96200	125400	67600	96500	96382.65	0.52	-150	98366	97432	96466	95532	94566	96950	95050	6	28900	500	69480	100	1	1257651	1215	9.34	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.61	N	120030	500	6 억	6545	N	N	12	N	N
126	20240408	120709	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96500	0	3	0.00	61293000	636	34.81	96200	96800	96200	125400	67600	96500	96372.64	0.52	-133	98366	97432	96466	95532	94566	96950	95050	6	28900	500	69480	100	1	1257651	1214	9.33	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.61	N	120030	500	6 억	6545	N	N	12	N	N
127	20240408	110710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96300	-200	5	-0.21	56760100	589	32.24	96200	96800	96200	125400	67600	96500	96366.89	0.52	-96	98366	97432	96466	95532	94566	96950	95050	6	28900	500	69480	100	1	1257651	1211	9.31	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	95100	1.26	20240117	131900	-26.99	20230712	90100	6.88	20231006	1.61	N	120030	500	6 억	6545	N	N	12	N	N
128	20240408	100702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96300	-200	5	-0.21	31417700	326	17.84	96200	96800	96200	125400	67600	96500	96373.31	0.52	-55	98366	97432	96466	95532	94566	96950	95050	6	28900	500	69480	100	1	1257651	1211	9.31	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	95100	1.26	20240117	131900	-26.99	20230712	90100	6.88	20231006	1.61	N	120030	500	6 억	6545	N	N	12	N	N
129	20240408	090710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	96500	0	3	0.00	11675000	121	6.62	96200	96500	96200	125400	67600	96500	96487.60	0.52	-6	98366	97432	96466	95532	94566	96950	95050	6	28900	500	69480	100	1	1257651	1214	9.33	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.61	N	120030	500	6 억	6545	N	N	12	N	N
130	20240405	160709	57	100.00	KOSPI	기계	N	N	N	N		N	96500	-200	5	-0.21	175514800	1817	228.27	96600	97400	95500	125700	67700	96700	96595.98	0.52	45	98033	97366	96933	96266	95833	97150	96050	6	29000	500	69620	100	1	1257651	1214	9.33	0.73	12	0.14	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.63	N	120030	500	6 억	6496	N	N	12	N	N
131	20240405	150704	57	100.00	KOSPI	기계	N	N	N	N		N	96700	0	3	0.00	169435300	1754	220.35	96600	97400	95500	125700	67700	96700	96599.37	0.52	46	98033	97366	96933	96266	95833	97150	96050	6	29000	500	69620	100	1	1257651	1216	9.35	0.73	12	0.14	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.63	N	120030	500	6 억	6496	N	N	0	N	N
132	20240405	140704	57	100.00	KOSPI	기계	N	N	N	N		N	95900	-800	5	-0.83	141010100	1459	183.29	96600	97400	95900	125700	67700	96700	96648.46	0.52	36	98033	97366	96933	96266	95833	97150	96050	6	29000	500	69620	100	1	1257651	1206	9.27	0.72	12	0.12	10341.00	132539.00	131900	20230712	-27.29	90100	20231006	6.44	118400	-19.00	20240131	95100	0.84	20240117	131900	-27.29	20230712	90100	6.44	20231006	1.63	N	120030	500	6 억	6496	N	N	0	N	N
133	20240405	130702	57	100.00	KOSPI	기계	N	N	N	N		N	96900	200	2	0.21	60051300	621	78.02	96600	97400	96400	125700	67700	96700	96700.97	0.52	37	98033	97366	96933	96266	95833	97150	96050	6	29000	500	69620	100	1	1257651	1219	9.37	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	95100	1.89	20240117	131900	-26.54	20230712	90100	7.55	20231006	1.63	N	120030	500	6 억	6496	N	N	0	N	N
134	20240405	120703	57	100.00	KOSPI	기계	N	N	N	N		N	96900	200	2	0.21	40415400	418	52.51	96600	97400	96400	125700	67700	96700	96687.56	0.52	51	98033	97366	96933	96266	95833	97150	96050	6	29000	500	69620	100	1	1257651	1219	9.37	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	95100	1.89	20240117	131900	-26.54	20230712	90100	7.55	20231006	1.63	N	120030	500	6 억	6496	N	N	0	N	N
135	20240405	110708	57	100.00	KOSPI	기계	N	N	N	N		N	96600	-100	5	-0.10	36349100	376	47.24	96600	97400	96400	125700	67700	96700	96673.14	0.52	56	98033	97366	96933	96266	95833	97150	96050	6	29000	500	69620	100	1	1257651	1215	9.34	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.63	N	120030	500	6 억	6496	N	N	0	N	N
136	20240405	100609	57	100.00	KOSPI	기계	N	N	N	N		N	97400	700	2	0.72	18095200	187	23.49	96600	97400	96400	125700	67700	96700	96765.78	0.52	25	98033	97366	96933	96266	95833	97150	96050	6	29000	500	69620	100	1	1257651	1225	9.42	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	95100	2.42	20240117	131900	-26.16	20230712	90100	8.10	20231006	1.63	N	120030	500	6 억	6496	N	N	0	N	N
137	20240405	090655	57	100.00	KOSPI	기계	N	N	N	N		N	96600	-100	5	-0.10	2123500	22	2.76	96600	96600	96400	125700	67700	96700	96522.73	0.52	-1	98033	97366	96933	96266	95833	97150	96050	6	29000	500	69620	100	1	1257651	1215	9.34	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.63	N	120030	500	6 억	6496	N	N	0	N	N
138	20240404	160655	57	100.00	KOSPI	기계	N	N	N	N		N	96700	-300	5	-0.31	76854800	792	138.46	97000	97600	96500	126100	67900	97000	97049.02	0.53	-107	98066	97532	96966	96432	95866	97250	96150	6	29100	500	69840	100	1	1257651	1216	9.35	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.64	N	120030	500	6 억	6604	N	N	2	N	N
139	20240404	150652	57	100.00	KOSPI	기계	N	N	N	N		N	97000	0	3	0.00	66505300	685	119.76	97000	97600	96500	126100	67900	97000	97088.03	0.53	-108	98066	97532	96966	96432	95866	97250	96150	6	29100	500	69840	100	1	1257651	1220	9.38	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.64	N	120030	500	6 억	6604	N	N	2	N	N
140	20240404	140655	57	100.00	KOSPI	기계	N	N	N	N		N	97200	200	2	0.21	58249400	600	104.90	97000	97600	96500	126100	67900	97000	97082.33	0.53	-99	98066	97532	96966	96432	95866	97250	96150	6	29100	500	69840	100	1	1257651	1222	9.40	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.64	N	120030	500	6 억	6604	N	N	2	N	N
141	20240404	130648	57	100.00	KOSPI	기계	N	N	N	N		N	97600	600	2	0.62	52996400	546	95.45	97000	97600	96500	126100	67900	97000	97063.00	0.53	-87	98066	97532	96966	96432	95866	97250	96150	6	29100	500	69840	100	1	1257651	1227	9.44	0.74	12	0.04	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.64	N	120030	500	6 억	6604	N	N	2	N	N
142	20240404	120652	57	100.00	KOSPI	기계	N	N	N	N		N	97100	100	2	0.10	30894500	319	55.77	97000	97200	96500	126100	67900	97000	96847.96	0.53	-51	98066	97532	96966	96432	95866	97250	96150	6	29100	500	69840	100	1	1257651	1221	9.39	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.64	N	120030	500	6 억	6604	N	N	2	N	N
143	20240404	110654	57	100.00	KOSPI	기계	N	N	N	N		N	96700	-300	5	-0.31	27206100	281	49.13	97000	97100	96500	126100	67900	97000	96818.86	0.53	-33	98066	97532	96966	96432	95866	97250	96150	6	29100	500	69840	100	1	1257651	1216	9.35	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.64	N	120030	500	6 억	6604	N	N	2	N	N
144	20240404	100653	57	100.00	KOSPI	기계	N	N	N	N		N	97100	100	2	0.10	21295400	220	38.46	97000	97100	96500	126100	67900	97000	96797.27	0.53	-4	98066	97532	96966	96432	95866	97250	96150	6	29100	500	69840	100	1	1257651	1221	9.39	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.64	N	120030	500	6 억	6604	N	N	2	N	N
145	20240404	090653	57	100.00	KOSPI	기계	N	N	N	N		N	97000	0	3	0.00	194000	2	0.35	97000	97000	97000	126100	67900	97000	97000.00	0.53	0	98066	97532	96966	96432	95866	97250	96150	6	29100	500	69840	100	1	1257651	1220	9.38	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.64	N	120030	500	6 억	6604	N	N	2	N	N
146	20240403	160653	57	100.00	KOSPI	기계	N	N	N	N		N	97000	-500	5	-0.51	55366600	572	53.11	97400	97500	96400	126700	68300	97500	96794.76	0.53	-34	98166	97832	97166	96832	96166	98000	97000	6	29200	500	70200	100	1	1257651	1220	9.38	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.65	N	120030	500	6 억	6640	N	N	2	N	N
147	20240403	150651	57	100.00	KOSPI	기계	N	N	N	N		N	96700	-800	5	-0.82	49475500	511	47.45	97400	97500	96400	126700	68300	97500	96820.94	0.53	-34	98166	97832	97166	96832	96166	98000	97000	6	29200	500	70200	100	1	1257651	1216	9.35	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.65	N	120030	500	6 억	6640	N	N	2	N	N
148	20240403	140647	57	100.00	KOSPI	기계	N	N	N	N		N	97500	0	3	0.00	45884700	474	44.01	97400	97500	96400	126700	68300	97500	96803.16	0.53	-21	98166	97832	97166	96832	96166	98000	97000	6	29200	500	70200	100	1	1257651	1226	9.43	0.74	12	0.04	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.65	N	120030	500	6 억	6640	N	N	2	N	N
149	20240403	130646	57	100.00	KOSPI	기계	N	N	N	N		N	96900	-600	5	-0.62	38794400	401	37.23	97400	97400	96400	126700	68300	97500	96744.14	0.53	-16	98166	97832	97166	96832	96166	98000	97000	6	29200	500	70200	100	1	1257651	1219	9.37	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	95100	1.89	20240117	131900	-26.54	20230712	90100	7.55	20231006	1.65	N	120030	500	6 억	6640	N	N	2	N	N
150	20240403	120645	57	100.00	KOSPI	기계	N	N	N	N		N	96500	-1000	5	-1.03	34915500	361	33.52	97400	97400	96400	126700	68300	97500	96718.84	0.53	-11	98166	97832	97166	96832	96166	98000	97000	6	29200	500	70200	100	1	1257651	1214	9.33	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.65	N	120030	500	6 억	6640	N	N	2	N	N
151	20240403	110648	57	100.00	KOSPI	기계	N	N	N	N		N	96800	-700	5	-0.72	29112900	301	27.95	97400	97400	96400	126700	68300	97500	96720.60	0.53	-3	98166	97832	97166	96832	96166	98000	97000	6	29200	500	70200	100	1	1257651	1217	9.36	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	95100	1.79	20240117	131900	-26.61	20230712	90100	7.44	20231006	1.65	N	120030	500	6 억	6640	N	N	2	N	N
152	20240403	100648	57	100.00	KOSPI	기계	N	N	N	N		N	97200	-300	5	-0.31	20686700	214	19.87	97400	97400	96400	126700	68300	97500	96666.82	0.53	3	98166	97832	97166	96832	96166	98000	97000	6	29200	500	70200	100	1	1257651	1222	9.40	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.65	N	120030	500	6 억	6640	N	N	2	N	N
153	20240403	090648	57	100.00	KOSPI	기계	N	N	N	N		N	96500	-1000	5	-1.03	4060500	42	3.90	97400	97400	96500	126700	68300	97500	96678.57	0.53	0	98166	97832	97166	96832	96166	98000	97000	6	29200	500	70200	100	1	1257651	1214	9.33	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.65	N	120030	500	6 억	6640	N	N	2	N	N
154	20240402	160637	57	100.00	KOSPI	기계	N	N	N	N		N	97500	0	3	0.00	104415700	1076	67.89	97500	97500	96500	126700	68300	97500	97040.61	0.54	-125	99366	98432	97466	96532	95566	98900	97000	6	29200	500	70200	100	1	1257651	1226	9.43	0.74	12	0.09	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.65	N	120030	500	6 억	6763	N	N	2	N	N
155	20240402	150644	57	100.00	KOSPI	기계	N	N	N	N		N	97300	-200	5	-0.21	98570100	1016	64.10	97500	97500	96500	126700	68300	97500	97017.81	0.54	-121	99366	98432	97466	96532	95566	98900	97000	6	29200	500	70200	100	1	1257651	1224	9.41	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.65	N	120030	500	6 억	6763	N	N	0	N	N
156	20240402	140647	57	100.00	KOSPI	기계	N	N	N	N		N	97200	-300	5	-0.31	93514100	964	60.82	97500	97500	96500	126700	68300	97500	97006.33	0.54	-108	99366	98432	97466	96532	95566	98900	97000	6	29200	500	70200	100	1	1257651	1222	9.40	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.65	N	120030	500	6 억	6763	N	N	0	N	N
157	20240402	130637	57	100.00	KOSPI	기계	N	N	N	N		N	97000	-500	5	-0.51	72141200	744	46.94	97500	97500	96500	126700	68300	97500	96963.98	0.54	-97	99366	98432	97466	96532	95566	98900	97000	6	29200	500	70200	100	1	1257651	1220	9.38	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.65	N	120030	500	6 억	6763	N	N	0	N	N
158	20240402	120633	57	100.00	KOSPI	기계	N	N	N	N		N	97100	-400	5	-0.41	68843600	710	44.79	97500	97500	96500	126700	68300	97500	96962.82	0.54	-75	99366	98432	97466	96532	95566	98900	97000	6	29200	500	70200	100	1	1257651	1221	9.39	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.65	N	120030	500	6 억	6763	N	N	0	N	N
159	20240402	110638	57	100.00	KOSPI	기계	N	N	N	N		N	97000	-500	5	-0.51	26704500	275	17.35	97500	97500	96800	126700	68300	97500	97107.27	0.54	-76	99366	98432	97466	96532	95566	98900	97000	6	29200	500	70200	100	1	1257651	1220	9.38	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.65	N	120030	500	6 억	6763	N	N	0	N	N
160	20240402	100639	57	100.00	KOSPI	기계	N	N	N	N		N	97400	-100	5	-0.10	16800600	173	10.91	97500	97500	96800	126700	68300	97500	97113.29	0.54	-57	99366	98432	97466	96532	95566	98900	97000	6	29200	500	70200	100	1	1257651	1225	9.42	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	95100	2.42	20240117	131900	-26.16	20230712	90100	8.10	20231006	1.65	N	120030	500	6 억	6763	N	N	0	N	N
161	20240402	090639	57	100.00	KOSPI	기계	N	N	N	N		N	97000	-500	5	-0.51	1455500	15	0.95	97500	97500	97000	126700	68300	97500	97033.33	0.54	-5	99366	98432	97466	96532	95566	98900	97000	6	29200	500	70200	100	1	1257651	1220	9.38	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.65	N	120030	500	6 억	6763	N	N	0	N	N
162	20240401	160636	57	100.00	KOSPI	기계	N	N	N	N		N	97500	600	2	0.62	153706000	1584	125.32	96700	98400	96500	125900	67900	96900	97036.62	0.54	-40	98233	97566	97233	96566	96233	97400	96400	6	29000	500	69760	100	1	1257651	1226	9.43	0.74	12	0.13	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.65	N	120030	500	6 억	6805	N	N	0	N	N
163	20240401	150638	57	100.00	KOSPI	기계	N	N	N	N		N	96800	-100	5	-0.10	149042200	1536	121.52	96700	98400	96500	125900	67900	96900	97032.68	0.54	-31	98233	97566	97233	96566	96233	97400	96400	6	29000	500	69760	100	1	1257651	1217	9.36	0.73	12	0.12	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	95100	1.79	20240117	131900	-26.61	20230712	90100	7.44	20231006	1.65	N	120030	500	6 억	6805	N	N	0	N	N
164	20240401	140634	57	100.00	KOSPI	기계	N	N	N	N		N	97300	400	2	0.41	140214400	1445	114.32	96700	98400	96500	125900	67900	96900	97034.19	0.54	-25	98233	97566	97233	96566	96233	97400	96400	6	29000	500	69760	100	1	1257651	1224	9.41	0.73	12	0.11	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.65	N	120030	500	6 억	6805	N	N	0	N	N
165	20240401	130632	57	100.00	KOSPI	기계	N	N	N	N		N	97400	500	2	0.52	116193800	1198	94.78	96700	98400	96500	125900	67900	96900	96989.82	0.54	-4	98233	97566	97233	96566	96233	97400	96400	6	29000	500	69760	100	1	1257651	1225	9.42	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	95100	2.42	20240117	131900	-26.16	20230712	90100	8.10	20231006	1.65	N	120030	500	6 억	6805	N	N	0	N	N
166	20240401	120638	57	100.00	KOSPI	기계	N	N	N	N		N	97100	200	2	0.21	105868500	1092	86.39	96700	98400	96500	125900	67900	96900	96949.18	0.54	15	98233	97566	97233	96566	96233	97400	96400	6	29000	500	69760	100	1	1257651	1221	9.39	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.65	N	120030	500	6 억	6805	N	N	0	N	N
167	20240401	110636	57	100.00	KOSPI	기계	N	N	N	N		N	97200	300	2	0.31	96252200	993	78.56	96700	98400	96500	125900	67900	96900	96930.72	0.54	3	98233	97566	97233	96566	96233	97400	96400	6	29000	500	69760	100	1	1257651	1222	9.40	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.65	N	120030	500	6 억	6805	N	N	0	N	N
168	20240401	100633	57	100.00	KOSPI	기계	N	N	N	N		N	96800	-100	5	-0.10	54239800	561	44.38	96700	98400	96500	125900	67900	96900	96684.14	0.54	-3	98233	97566	97233	96566	96233	97400	96400	6	29000	500	69760	100	1	1257651	1217	9.36	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	95100	1.79	20240117	131900	-26.61	20230712	90100	7.44	20231006	1.65	N	120030	500	6 억	6805	N	N	0	N	N
169	20240401	090634	57	100.00	KOSPI	기계	N	N	N	N		N	97700	800	2	0.83	2712300	28	2.22	96700	98400	96700	125900	67900	96900	96867.86	0.54	4	98233	97566	97233	96566	96233	97400	96400	6	29000	500	69760	100	1	1257651	1229	9.45	0.74	12	0.00	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.65	N	120030	500	6 억	6805	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History