KissMeData/017370/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	160334	57	100.00	KOSPI		기계	N	N	N	N		N	8290	20	2	0.24	673747100	81514	86.88	8270	8350	8180	10750	5790	8270	8265.39	2.32	0	2478	8550	8410	8230	8090	7910	8480	8160	92	2480	500	5780	10	1	18314054	1518	20.42	1.45	12	0.45	406.00	5733.00	11570	20230817	-28.35	2830	20230427	192.93	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	2860	189.86	20230502	1.16	N	017370	500	91 억		425457	N	N	0	N	00	N
3	20240430	150332	57	100.00	KOSPI		기계	N	N	N	N		N	8290	20	2	0.24	641222740	77591	82.70	8270	8350	8180	10750	5790	8270	8264.14	2.32	0	1546	8550	8410	8230	8090	7910	8480	8160	92	2480	500	5780	10	1	18314054	1518	20.42	1.45	12	0.42	406.00	5733.00	11570	20230817	-28.35	2830	20230427	192.93	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	2860	189.86	20230502	1.16	N	017370	500	91 억		425457	N	N	0	N	00	N
4	20240430	140333	57	100.00	KOSPI		기계	N	N	N	N		N	8290	20	2	0.24	559903700	67802	72.26	8270	8350	8180	10750	5790	8270	8257.92	2.32	0	-1009	8550	8410	8230	8090	7910	8480	8160	92	2480	500	5780	10	1	18314054	1518	20.42	1.45	12	0.37	406.00	5733.00	11570	20230817	-28.35	2830	20230427	192.93	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	2860	189.86	20230502	1.16	N	017370	500	91 억		425457	N	N	0	N	00	N
5	20240430	130332	57	100.00	KOSPI		기계	N	N	N	N		N	8290	20	2	0.24	490952130	59468	63.38	8270	8350	8180	10750	5790	8270	8255.74	2.32	0	-1789	8550	8410	8230	8090	7910	8480	8160	92	2480	500	5780	10	1	18314054	1518	20.42	1.45	12	0.32	406.00	5733.00	11570	20230817	-28.35	2830	20230427	192.93	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	2860	189.86	20230502	1.16	N	017370	500	91 억		425457	N	N	0	N	00	N
6	20240430	120333	57	100.00	KOSPI		기계	N	N	N	N		N	8300	30	2	0.36	460566330	55800	59.47	8270	8350	8180	10750	5790	8270	8253.88	2.32	0	-1870	8550	8410	8230	8090	7910	8480	8160	92	2480	500	5780	10	1	18314054	1520	20.44	1.45	12	0.30	406.00	5733.00	11570	20230817	-28.26	2830	20230427	193.29	10480	-20.80	20240216	7550	9.93	20240312	11570	-28.26	20230817	2860	190.21	20230502	1.16	N	017370	500	91 억		425457	N	N	0	N	00	N
7	20240430	110332	57	100.00	KOSPI		기계	N	N	N	N		N	8320	50	2	0.60	424185290	51416	54.80	8270	8350	8180	10750	5790	8270	8250.06	2.32	0	-2616	8550	8410	8230	8090	7910	8480	8160	92	2480	500	5780	10	1	18314054	1524	20.49	1.45	12	0.28	406.00	5733.00	11570	20230817	-28.09	2830	20230427	193.99	10480	-20.61	20240216	7550	10.20	20240312	11570	-28.09	20230817	2860	190.91	20230502	1.16	N	017370	500	91 억		425457	N	N	0	N	00	N
8	20240430	100330	57	100.00	KOSPI		기계	N	N	N	N		N	8260	-10	5	-0.12	254871470	30960	33.00	8270	8300	8180	10750	5790	8270	8232.28	2.32	0	-4634	8550	8410	8230	8090	7910	8480	8160	92	2480	500	5780	10	1	18314054	1513	20.34	1.44	12	0.17	406.00	5733.00	11570	20230817	-28.61	2830	20230427	191.87	10480	-21.18	20240216	7550	9.40	20240312	11570	-28.61	20230817	2860	188.81	20230502	1.16	N	017370	500	91 억		425457	N	N	0	N	00	N
9	20240430	090338	57	100.00	KOSPI		기계	N	N	N	N		N	8190	-80	5	-0.97	27335830	3319	3.54	8270	8270	8190	10750	5790	8270	8236.16	2.32	0	-992	8550	8410	8230	8090	7910	8480	8160	92	2480	500	5780	10	1	18314054	1500	20.17	1.43	12	0.02	406.00	5733.00	11570	20230817	-29.21	2830	20230427	189.40	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	2860	186.36	20230502	1.16	N	017370	500	91 억		425457	N	N	0	N	00	N
10	20240429	160330	57	100.00	KOSPI		기계	N	N	N	N		N	8270	60	2	0.73	760617490	92058	18.16	8070	8370	8050	10670	5750	8210	8262.37	2.22	0	14668	9443	8826	8433	7816	7423	8630	7620	92	2460	500	5740	10	1	18314054	1515	20.37	1.44	12	0.50	406.00	5733.00	11570	20230817	-28.52	2830	20230427	192.23	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	2860	189.16	20230502	1.17	N	017370	500	91 억		406953	N	N	6	N	00	N
11	20240429	150331	57	100.00	KOSPI		기계	N	N	N	N		N	8270	60	2	0.73	747228260	90438	17.84	8070	8370	8050	10670	5750	8210	8262.33	2.22	0	14950	9443	8826	8433	7816	7423	8630	7620	92	2460	500	5740	10	1	18314054	1515	20.37	1.44	12	0.49	406.00	5733.00	11570	20230817	-28.52	2830	20230427	192.23	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	2860	189.16	20230502	1.17	N	017370	500	91 억		406953	N	N	6	N	00	N
12	20240429	140326	57	100.00	KOSPI		기계	N	N	N	N		N	8270	60	2	0.73	689990100	83502	16.47	8070	8370	8050	10670	5750	8210	8263.16	2.22	0	14915	9443	8826	8433	7816	7423	8630	7620	92	2460	500	5740	10	1	18314054	1515	20.37	1.44	12	0.46	406.00	5733.00	11570	20230817	-28.52	2830	20230427	192.23	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	2860	189.16	20230502	1.17	N	017370	500	91 억		406953	N	N	6	N	00	N
13	20240429	130332	57	100.00	KOSPI		기계	N	N	N	N		N	8230	20	2	0.24	598525030	72413	14.28	8070	8370	8050	10670	5750	8210	8265.44	2.22	0	15124	9443	8826	8433	7816	7423	8630	7620	92	2460	500	5740	10	1	18314054	1507	20.27	1.44	12	0.40	406.00	5733.00	11570	20230817	-28.87	2830	20230427	190.81	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	2860	187.76	20230502	1.17	N	017370	500	91 억		406953	N	N	6	N	00	N
14	20240429	120330	57	100.00	KOSPI		기계	N	N	N	N		N	8290	80	2	0.97	526885390	63717	12.57	8070	8370	8050	10670	5750	8210	8269.15	2.22	0	14857	9443	8826	8433	7816	7423	8630	7620	92	2460	500	5740	10	1	18314054	1518	20.42	1.45	12	0.35	406.00	5733.00	11570	20230817	-28.35	2830	20230427	192.93	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	2860	189.86	20230502	1.17	N	017370	500	91 억		406953	N	N	6	N	00	N
15	20240429	110318	57	100.00	KOSPI		기계	N	N	N	N		N	8290	80	2	0.97	508468160	61493	12.13	8070	8370	8050	10670	5750	8210	8268.72	2.22	0	15963	9443	8826	8433	7816	7423	8630	7620	92	2460	500	5740	10	1	18314054	1518	20.42	1.45	12	0.34	406.00	5733.00	11570	20230817	-28.35	2830	20230427	192.93	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	2860	189.86	20230502	1.17	N	017370	500	91 억		406953	N	N	6	N	00	N
16	20240429	100331	57	100.00	KOSPI		기계	N	N	N	N		N	8290	80	2	0.97	417782180	50568	9.97	8070	8370	8050	10670	5750	8210	8261.79	2.22	0	17489	9443	8826	8433	7816	7423	8630	7620	92	2460	500	5740	10	1	18314054	1518	20.42	1.45	12	0.28	406.00	5733.00	11570	20230817	-28.35	2830	20230427	192.93	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	2860	189.86	20230502	1.17	N	017370	500	91 억		406953	N	N	6	N	00	N
17	20240429	090332	57	100.00	KOSPI		기계	N	N	N	N		N	8280	70	2	0.85	79471550	9744	1.92	8070	8280	8050	10670	5750	8210	8155.95	2.22	0	1078	9443	8826	8433	7816	7423	8630	7620	92	2460	500	5740	10	1	18314054	1516	20.39	1.44	12	0.05	406.00	5733.00	11570	20230817	-28.44	2830	20230427	192.58	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	2860	189.51	20230502	1.17	N	017370	500	91 억		406953	N	N	6	N	00	N
18	20240426	160330	57	100.00	KOSPI		기계	N	N	N	N		N	8210	-790	5	-8.78	4231004150	505602	500.79	9050	9050	8040	11700	6300	9000	8368.57	2.90	0	-122436	9186	9092	8956	8862	8726	9140	8910	92	2700	500	6300	10	1	18314054	1504	20.22	1.43	12	2.76	406.00	5733.00	11570	20230817	-29.04	2830	20230427	190.11	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	2830	190.11	20230427	1.17	N	017370	500	91 억		530730	N	N	6	N	00	N
19	20240426	150331	57	100.00	KOSPI		기계	N	N	N	N		N	8220	-780	5	-8.67	3847884790	458769	454.41	9050	9050	8040	11700	6300	9000	8387.41	2.90	0	-102574	9186	9092	8956	8862	8726	9140	8910	92	2700	500	6300	10	1	18314054	1505	20.25	1.43	12	2.51	406.00	5733.00	11570	20230817	-28.95	2830	20230427	190.46	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	2830	190.46	20230427	1.17	N	017370	500	91 억		530730	N	N	0	N	00	N
20	20240426	140329	57	100.00	KOSPI		기계	N	N	N	N		N	8280	-720	5	-8.00	2499729550	292829	290.04	9050	9050	8200	11700	6300	9000	8536.48	2.90	0	-55805	9186	9092	8956	8862	8726	9140	8910	92	2700	500	6300	10	1	18314054	1516	20.39	1.44	12	1.60	406.00	5733.00	11570	20230817	-28.44	2830	20230427	192.58	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	2830	192.58	20230427	1.17	N	017370	500	91 억		530730	N	N	0	N	00	N
21	20240426	130329	57	100.00	KOSPI		기계	N	N	N	N		N	8420	-580	5	-6.44	1802059510	208736	206.75	9050	9050	8420	11700	6300	9000	8633.20	2.90	0	-57600	9186	9092	8956	8862	8726	9140	8910	92	2700	500	6300	10	1	18314054	1542	20.74	1.47	12	1.14	406.00	5733.00	11570	20230817	-27.23	2830	20230427	197.53	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	2830	197.53	20230427	1.17	N	017370	500	91 억		530730	N	N	0	N	00	N
22	20240426	120329	57	100.00	KOSPI		기계	N	N	N	N		N	8560	-440	5	-4.89	1250796750	143798	142.43	9050	9050	8430	11700	6300	9000	8698.29	2.90	0	-44005	9186	9092	8956	8862	8726	9140	8910	92	2700	500	6300	10	1	18314054	1568	21.08	1.49	12	0.79	406.00	5733.00	11570	20230817	-26.02	2830	20230427	202.47	10480	-18.32	20240216	7550	13.38	20240312	11570	-26.02	20230817	2830	202.47	20230427	1.17	N	017370	500	91 억		530730	N	N	0	N	00	N
23	20240426	110330	57	100.00	KOSPI		기계	N	N	N	N		N	8640	-360	5	-4.00	797790060	90696	89.83	9050	9050	8640	11700	6300	9000	8796.31	2.90	0	-37955	9186	9092	8956	8862	8726	9140	8910	92	2700	500	6300	10	1	18314054	1582	21.28	1.51	12	0.50	406.00	5733.00	11570	20230817	-25.32	2830	20230427	205.30	10480	-17.56	20240216	7550	14.44	20240312	11570	-25.32	20230817	2830	205.30	20230427	1.17	N	017370	500	91 억		530730	N	N	0	N	00	N
24	20240426	100329	57	100.00	KOSPI		기계	N	N	N	N		N	8860	-140	5	-1.56	389992230	44027	43.61	9050	9050	8780	11700	6300	9000	8858.02	2.90	0	-13155	9186	9092	8956	8862	8726	9140	8910	92	2700	500	6300	10	1	18314054	1623	21.82	1.55	12	0.24	406.00	5733.00	11570	20230817	-23.42	2830	20230427	213.07	10480	-15.46	20240216	7550	17.35	20240312	11570	-23.42	20230817	2830	213.07	20230427	1.17	N	017370	500	91 억		530730	N	N	0	N	00	N
25	20240426	090331	57	100.00	KOSPI		기계	N	N	N	N		N	8970	-30	5	-0.33	29358750	3258	3.23	9050	9050	8970	11700	6300	9000	9011.28	2.90	0	-2125	9186	9092	8956	8862	8726	9140	8910	92	2700	500	6300	10	1	18314054	1643	22.09	1.56	12	0.02	406.00	5733.00	11570	20230817	-22.47	2830	20230427	216.96	10480	-14.41	20240216	7550	18.81	20240312	11570	-22.47	20230817	2830	216.96	20230427	1.17	N	017370	500	91 억		530730	N	N	0	N	00	N
26	20240425	160328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9000	60	2	0.67	903909920	100710	109.32	8820	9050	8820	11620	6260	8940	8975.35	2.77	0	22142	9080	9010	8910	8840	8740	9045	8875	92	2680	500	6250	10	1	18314054	1648	22.17	1.57	12	0.55	406.00	5733.00	11570	20230817	-22.21	2830	20230427	218.02	10480	-14.12	20240216	7550	19.21	20240312	11570	-22.21	20230817	2830	218.02	20230427	1.15	N	017370	500	91 억		507129	N	N	0	N	00	N
27	20240425	150331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9010	70	2	0.78	822648250	91678	99.52	8820	9050	8820	11620	6260	8940	8973.24	2.77	0	21832	9080	9010	8910	8840	8740	9045	8875	92	2680	500	6250	10	1	18314054	1650	22.19	1.57	12	0.50	406.00	5733.00	11570	20230817	-22.13	2830	20230427	218.37	10480	-14.03	20240216	7550	19.34	20240312	11570	-22.13	20230817	2830	218.37	20230427	1.15	N	017370	500	91 억		507129	N	N	0	N	00	N
28	20240425	140328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8960	20	2	0.22	576580700	64283	69.78	8820	9050	8820	11620	6260	8940	8969.41	2.77	0	4106	9080	9010	8910	8840	8740	9045	8875	92	2680	500	6250	10	1	18314054	1641	22.07	1.56	12	0.35	406.00	5733.00	11570	20230817	-22.56	2830	20230427	216.61	10480	-14.50	20240216	7550	18.68	20240312	11570	-22.56	20230817	2830	216.61	20230427	1.15	N	017370	500	91 억		507129	N	N	0	N	00	N
29	20240425	130330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8960	20	2	0.22	543515910	60593	65.77	8820	9050	8820	11620	6260	8940	8969.95	2.77	0	3565	9080	9010	8910	8840	8740	9045	8875	92	2680	500	6250	10	1	18314054	1641	22.07	1.56	12	0.33	406.00	5733.00	11570	20230817	-22.56	2830	20230427	216.61	10480	-14.50	20240216	7550	18.68	20240312	11570	-22.56	20230817	2830	216.61	20230427	1.15	N	017370	500	91 억		507129	N	N	0	N	00	N
30	20240425	120328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8940	0	3	0.00	417781690	46524	50.50	8820	9050	8820	11620	6260	8940	8979.92	2.77	0	4658	9080	9010	8910	8840	8740	9045	8875	92	2680	500	6250	10	1	18314054	1637	22.02	1.56	12	0.25	406.00	5733.00	11570	20230817	-22.73	2830	20230427	215.90	10480	-14.69	20240216	7550	18.41	20240312	11570	-22.73	20230817	2830	215.90	20230427	1.15	N	017370	500	91 억		507129	N	N	0	N	00	N
31	20240425	110328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8990	50	2	0.56	335656630	37368	40.56	8820	9050	8820	11620	6260	8940	8982.46	2.77	0	4149	9080	9010	8910	8840	8740	9045	8875	92	2680	500	6250	10	1	18314054	1646	22.14	1.57	12	0.20	406.00	5733.00	11570	20230817	-22.30	2830	20230427	217.67	10480	-14.22	20240216	7550	19.07	20240312	11570	-22.30	20230817	2830	217.67	20230427	1.15	N	017370	500	91 억		507129	N	N	0	N	00	N
32	20240425	100328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9010	70	2	0.78	216735780	24148	26.21	8820	9050	8820	11620	6260	8940	8975.31	2.77	0	3643	9080	9010	8910	8840	8740	9045	8875	92	2680	500	6250	10	1	18314054	1650	22.19	1.57	12	0.13	406.00	5733.00	11570	20230817	-22.13	2830	20230427	218.37	10480	-14.03	20240216	7550	19.34	20240312	11570	-22.13	20230817	2830	218.37	20230427	1.15	N	017370	500	91 억		507129	N	N	0	N	00	N
33	20240425	090329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8940	0	3	0.00	14906230	1685	1.83	8820	8940	8820	11620	6260	8940	8846.43	2.77	0	797	9080	9010	8910	8840	8740	9045	8875	92	2680	500	6250	10	1	18314054	1637	22.02	1.56	12	0.01	406.00	5733.00	11570	20230817	-22.73	2830	20230427	215.90	10480	-14.69	20240216	7550	18.41	20240312	11570	-22.73	20230817	2830	215.90	20230427	1.15	N	017370	500	91 억		507129	N	N	0	N	00	N
34	20240424	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8940	60	2	0.68	818422660	91864	95.53	8920	8980	8810	11540	6220	8880	8908.90	2.63	0	20714	9253	9066	8833	8646	8413	8950	8530	92	2660	500	6210	10	1	18314054	1637	22.02	1.56	12	0.50	406.00	5733.00	11570	20230817	-22.73	2830	20230427	215.90	10480	-14.69	20240216	7550	18.41	20240312	11570	-22.73	20230817	2830	215.90	20230427	1.14	N	017370	500	91 억		481151	N	N	0	N	00	N
35	20240424	150327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8940	60	2	0.68	756070210	84882	88.27	8920	8980	8810	11540	6220	8880	8907.31	2.63	0	22537	9253	9066	8833	8646	8413	8950	8530	92	2660	500	6210	10	1	18314054	1637	22.02	1.56	12	0.46	406.00	5733.00	11570	20230817	-22.73	2830	20230427	215.90	10480	-14.69	20240216	7550	18.41	20240312	11570	-22.73	20230817	2830	215.90	20230427	1.14	N	017370	500	91 억		481151	N	N	0	N	00	N
36	20240424	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8890	10	2	0.11	644136010	72379	75.27	8920	8970	8810	11540	6220	8880	8899.49	2.63	0	19494	9253	9066	8833	8646	8413	8950	8530	92	2660	500	6210	10	1	18314054	1628	21.90	1.55	12	0.40	406.00	5733.00	11570	20230817	-23.16	2830	20230427	214.13	10480	-15.17	20240216	7550	17.75	20240312	11570	-23.16	20230817	2830	214.13	20230427	1.14	N	017370	500	91 억		481151	N	N	0	N	00	N
37	20240424	130332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8920	40	2	0.45	575363590	64672	67.26	8920	8970	8810	11540	6220	8880	8896.64	2.63	0	18692	9253	9066	8833	8646	8413	8950	8530	92	2660	500	6210	10	1	18314054	1634	21.97	1.56	12	0.35	406.00	5733.00	11570	20230817	-22.90	2830	20230427	215.19	10480	-14.89	20240216	7550	18.15	20240312	11570	-22.90	20230817	2830	215.19	20230427	1.14	N	017370	500	91 억		481151	N	N	0	N	00	N
38	20240424	120328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8930	50	2	0.56	535711070	60224	62.63	8920	8970	8810	11540	6220	8880	8895.31	2.63	0	17443	9253	9066	8833	8646	8413	8950	8530	92	2660	500	6210	10	1	18314054	1635	22.00	1.56	12	0.33	406.00	5733.00	11570	20230817	-22.82	2830	20230427	215.55	10480	-14.79	20240216	7550	18.28	20240312	11570	-22.82	20230817	2830	215.55	20230427	1.14	N	017370	500	91 억		481151	N	N	0	N	00	N
39	20240424	110327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8900	20	2	0.23	280154050	31529	32.79	8920	8970	8810	11540	6220	8880	8885.60	2.63	0	-844	9253	9066	8833	8646	8413	8950	8530	92	2660	500	6210	10	1	18314054	1630	21.92	1.55	12	0.17	406.00	5733.00	11570	20230817	-23.08	2830	20230427	214.49	10480	-15.08	20240216	7550	17.88	20240312	11570	-23.08	20230817	2830	214.49	20230427	1.14	N	017370	500	91 억		481151	N	N	0	N	00	N
40	20240424	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8870	-10	5	-0.11	198434560	22320	23.21	8920	8970	8810	11540	6220	8880	8890.44	2.63	0	-1406	9253	9066	8833	8646	8413	8950	8530	92	2660	500	6210	10	1	18314054	1624	21.85	1.55	12	0.12	406.00	5733.00	11570	20230817	-23.34	2830	20230427	213.43	10480	-15.36	20240216	7550	17.48	20240312	11570	-23.34	20230817	2830	213.43	20230427	1.14	N	017370	500	91 억		481151	N	N	0	N	00	N
41	20240424	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8950	70	2	0.79	25970880	2913	3.03	8920	8970	8850	11540	6220	8880	8915.51	2.63	0	-2107	9253	9066	8833	8646	8413	8950	8530	92	2660	500	6210	10	1	18314054	1639	22.04	1.56	12	0.02	406.00	5733.00	11570	20230817	-22.64	2830	20230427	216.25	10480	-14.60	20240216	7550	18.54	20240312	11570	-22.64	20230817	2830	216.25	20230427	1.14	N	017370	500	91 억		481151	N	N	0	N	00	N
42	20240423	160318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8880	-70	5	-0.78	845876420	95911	50.49	8970	9020	8600	11630	6270	8950	8818.50	2.74	0	-19739	9323	9136	8993	8806	8663	9230	8900	92	2680	500	6260	10	1	18314054	1626	21.87	1.55	12	0.52	406.00	5733.00	11570	20230817	-23.25	2830	20230427	213.78	10480	-15.27	20240216	7550	17.62	20240312	11570	-23.25	20230817	2830	213.78	20230427	1.11	N	017370	500	91 억		501631	N	N	0	N	00	N
43	20240423	150326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8890	-60	5	-0.67	804611380	91249	48.03	8970	9020	8600	11630	6270	8950	8816.89	2.74	0	-18240	9323	9136	8993	8806	8663	9230	8900	92	2680	500	6260	10	1	18314054	1628	21.90	1.55	12	0.50	406.00	5733.00	11570	20230817	-23.16	2830	20230427	214.13	10480	-15.17	20240216	7550	17.75	20240312	11570	-23.16	20230817	2830	214.13	20230427	1.11	N	017370	500	91 억		501631	N	N	0	N	00	N
44	20240423	140327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8730	-220	5	-2.46	630585880	71644	37.71	8970	9020	8600	11630	6270	8950	8800.42	2.74	0	-12319	9323	9136	8993	8806	8663	9230	8900	92	2680	500	6260	10	1	18314054	1599	21.50	1.52	12	0.39	406.00	5733.00	11570	20230817	-24.55	2830	20230427	208.48	10480	-16.70	20240216	7550	15.63	20240312	11570	-24.55	20230817	2830	208.48	20230427	1.11	N	017370	500	91 억		501631	N	N	0	N	00	N
45	20240423	130325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8720	-230	5	-2.57	586060470	66527	35.02	8970	9020	8600	11630	6270	8950	8808.10	2.74	0	-11885	9323	9136	8993	8806	8663	9230	8900	92	2680	500	6260	10	1	18314054	1597	21.48	1.52	12	0.36	406.00	5733.00	11570	20230817	-24.63	2830	20230427	208.13	10480	-16.79	20240216	7550	15.50	20240312	11570	-24.63	20230817	2830	208.13	20230427	1.11	N	017370	500	91 억		501631	N	N	0	N	00	N
46	20240423	120326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	-250	5	-2.79	555474730	63006	33.16	8970	9020	8600	11630	6270	8950	8814.95	2.74	0	-11155	9323	9136	8993	8806	8663	9230	8900	92	2680	500	6260	10	1	18314054	1593	21.43	1.52	12	0.34	406.00	5733.00	11570	20230817	-24.81	2830	20230427	207.42	10480	-16.98	20240216	7550	15.23	20240312	11570	-24.81	20230817	2830	207.42	20230427	1.11	N	017370	500	91 억		501631	N	N	0	N	00	N
47	20240423	110325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8620	-330	5	-3.69	509846110	57752	30.40	8970	9020	8600	11630	6270	8950	8826.94	2.74	0	-9694	9323	9136	8993	8806	8663	9230	8900	92	2680	500	6260	10	1	18314054	1579	21.23	1.50	12	0.32	406.00	5733.00	11570	20230817	-25.50	2830	20230427	204.59	10480	-17.75	20240216	7550	14.17	20240312	11570	-25.50	20230817	2830	204.59	20230427	1.11	N	017370	500	91 억		501631	N	N	0	N	00	N
48	20240423	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	-120	5	-1.34	291652610	32771	17.25	8970	9020	8820	11630	6270	8950	8898.79	2.74	0	-5079	9323	9136	8993	8806	8663	9230	8900	92	2680	500	6260	10	1	18314054	1617	21.75	1.54	12	0.18	406.00	5733.00	11570	20230817	-23.68	2830	20230427	212.01	10480	-15.74	20240216	7550	16.95	20240312	11570	-23.68	20230817	2830	212.01	20230427	1.11	N	017370	500	91 억		501631	N	N	0	N	00	N
49	20240423	090326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8940	-10	5	-0.11	53628850	5974	3.14	8970	9020	8940	11630	6270	8950	8980.01	2.74	0	-1483	9323	9136	8993	8806	8663	9230	8900	92	2680	500	6260	10	1	18314054	1637	22.02	1.56	12	0.03	406.00	5733.00	11570	20230817	-22.73	2830	20230427	215.90	10480	-14.69	20240216	7550	18.41	20240312	11570	-22.73	20230817	2830	215.90	20230427	1.11	N	017370	500	91 억		501631	N	N	0	N	00	N
50	20240422	160325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8950	180	2	2.05	1702377200	189074	78.24	8900	9180	8850	11400	6140	8770	9004.17	2.71	0	1223	9223	8996	8733	8506	8243	8865	8375	92	2630	500	6130	10	1	18314054	1639	22.04	1.56	12	1.03	406.00	5733.00	11570	20230817	-22.64	2830	20230427	216.25	10480	-14.60	20240216	7550	18.54	20240312	11570	-22.64	20230817	2830	216.25	20230427	1.06	N	017370	500	91 억		496967	N	N	0	N	00	N
51	20240422	150324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8860	90	2	1.03	1580881210	175415	72.58	8900	9180	8850	11400	6140	8770	9012.45	2.71	0	-92	9223	8996	8733	8506	8243	8865	8375	92	2630	500	6130	10	1	18314054	1623	21.82	1.55	12	0.96	406.00	5733.00	11570	20230817	-23.42	2830	20230427	213.07	10480	-15.46	20240216	7550	17.35	20240312	11570	-23.42	20230817	2830	213.07	20230427	1.06	N	017370	500	91 억		496967	N	N	0	N	00	N
52	20240422	140324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8920	150	2	1.71	1444699470	160059	66.23	8900	9180	8850	11400	6140	8770	9026.29	2.71	0	-1996	9223	8996	8733	8506	8243	8865	8375	92	2630	500	6130	10	1	18314054	1634	21.97	1.56	12	0.87	406.00	5733.00	11570	20230817	-22.90	2830	20230427	215.19	10480	-14.89	20240216	7550	18.15	20240312	11570	-22.90	20230817	2830	215.19	20230427	1.06	N	017370	500	91 억		496967	N	N	0	N	00	N
53	20240422	130323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8880	110	2	1.25	1313813340	145408	60.17	8900	9180	8860	11400	6140	8770	9035.64	2.71	0	91	9223	8996	8733	8506	8243	8865	8375	92	2630	500	6130	10	1	18314054	1626	21.87	1.55	12	0.79	406.00	5733.00	11570	20230817	-23.25	2830	20230427	213.78	10480	-15.27	20240216	7550	17.62	20240312	11570	-23.25	20230817	2830	213.78	20230427	1.06	N	017370	500	91 억		496967	N	N	0	N	00	N
54	20240422	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8950	180	2	2.05	1227579250	135727	56.16	8900	9180	8860	11400	6140	8770	9044.79	2.71	0	-473	9223	8996	8733	8506	8243	8865	8375	92	2630	500	6130	10	1	18314054	1639	22.04	1.56	12	0.74	406.00	5733.00	11570	20230817	-22.64	2830	20230427	216.25	10480	-14.60	20240216	7550	18.54	20240312	11570	-22.64	20230817	2830	216.25	20230427	1.06	N	017370	500	91 억		496967	N	N	0	N	00	N
55	20240422	110324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9020	250	2	2.85	1094127120	120835	50.00	8900	9180	8860	11400	6140	8770	9055.09	2.71	0	-922	9223	8996	8733	8506	8243	8865	8375	92	2630	500	6130	10	1	18314054	1652	22.22	1.57	12	0.66	406.00	5733.00	11570	20230817	-22.04	2830	20230427	218.73	10480	-13.93	20240216	7550	19.47	20240312	11570	-22.04	20230817	2830	218.73	20230427	1.06	N	017370	500	91 억		496967	N	N	0	N	00	N
56	20240422	100325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9040	270	2	3.08	889213210	98239	40.65	8900	9180	8860	11400	6140	8770	9051.97	2.71	0	1409	9223	8996	8733	8506	8243	8865	8375	92	2630	500	6130	10	1	18314054	1656	22.27	1.58	12	0.54	406.00	5733.00	11570	20230817	-21.87	2830	20230427	219.43	10480	-13.74	20240216	7550	19.74	20240312	11570	-21.87	20230817	2830	219.43	20230427	1.06	N	017370	500	91 억		496967	N	N	0	N	00	N
57	20240422	090324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8880	110	2	1.25	96671350	10891	4.51	8900	8940	8860	11400	6140	8770	8877.79	2.71	0	2005	9223	8996	8733	8506	8243	8865	8375	92	2630	500	6130	10	1	18314054	1626	21.87	1.55	12	0.06	406.00	5733.00	11570	20230817	-23.25	2830	20230427	213.78	10480	-15.27	20240216	7550	17.62	20240312	11570	-23.25	20230817	2830	213.78	20230427	1.06	N	017370	500	91 억		496967	N	N	0	N	00	N
58	20240419	160312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8770	-230	5	-2.56	2097443660	241410	42.76	8920	8960	8470	11700	6300	9000	8688.08	2.62	0	17514	9320	9160	8940	8780	8560	9240	8860	92	2700	500	6300	10	1	18314054	1606	21.60	1.53	12	1.32	406.00	5733.00	11570	20230817	-24.20	2830	20230427	209.89	10480	-16.32	20240216	7550	16.16	20240312	11570	-24.20	20230817	2830	209.89	20230427	1.13	N	017370	500	91 억		478978	N	N	0	N	00	N
59	20240419	150313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8760	-240	5	-2.67	2038776010	234726	41.57	8920	8960	8470	11700	6300	9000	8685.57	2.62	0	18931	9320	9160	8940	8780	8560	9240	8860	92	2700	500	6300	10	1	18314054	1604	21.58	1.53	12	1.28	406.00	5733.00	11570	20230817	-24.29	2830	20230427	209.54	10480	-16.41	20240216	7550	16.03	20240312	11570	-24.29	20230817	2830	209.54	20230427	1.13	N	017370	500	91 억		478978	N	N	0	N	00	N
60	20240419	140311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8690	-310	5	-3.44	1937480000	223072	39.51	8920	8960	8470	11700	6300	9000	8685.24	2.62	0	22040	9320	9160	8940	8780	8560	9240	8860	92	2700	500	6300	10	1	18314054	1591	21.40	1.52	12	1.22	406.00	5733.00	11570	20230817	-24.89	2830	20230427	207.07	10480	-17.08	20240216	7550	15.10	20240312	11570	-24.89	20230817	2830	207.07	20230427	1.13	N	017370	500	91 억		478978	N	N	0	N	00	N
61	20240419	130313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8750	-250	5	-2.78	1780637330	204983	36.31	8920	8960	8470	11700	6300	9000	8686.53	2.62	0	24129	9320	9160	8940	8780	8560	9240	8860	92	2700	500	6300	10	1	18314054	1602	21.55	1.53	12	1.12	406.00	5733.00	11570	20230817	-24.37	2830	20230427	209.19	10480	-16.51	20240216	7550	15.89	20240312	11570	-24.37	20230817	2830	209.19	20230427	1.13	N	017370	500	91 억		478978	N	N	0	N	00	N
62	20240419	120312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	-320	5	-3.56	1603185600	184600	32.70	8920	8960	8470	11700	6300	9000	8684.39	2.62	0	20849	9320	9160	8940	8780	8560	9240	8860	92	2700	500	6300	10	1	18314054	1590	21.38	1.51	12	1.01	406.00	5733.00	11570	20230817	-24.98	2830	20230427	206.71	10480	-17.18	20240216	7550	14.97	20240312	11570	-24.98	20230817	2830	206.71	20230427	1.13	N	017370	500	91 억		478978	N	N	0	N	00	N
63	20240419	110314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8730	-270	5	-3.00	859227070	97986	17.35	8920	8960	8650	11700	6300	9000	8768.52	2.62	0	11963	9320	9160	8940	8780	8560	9240	8860	92	2700	500	6300	10	1	18314054	1599	21.50	1.52	12	0.54	406.00	5733.00	11570	20230817	-24.55	2830	20230427	208.48	10480	-16.70	20240216	7550	15.63	20240312	11570	-24.55	20230817	2830	208.48	20230427	1.13	N	017370	500	91 억		478978	N	N	0	N	00	N
64	20240419	100313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8820	-180	5	-2.00	671228040	76532	13.55	8920	8960	8650	11700	6300	9000	8770.10	2.62	0	12575	9320	9160	8940	8780	8560	9240	8860	92	2700	500	6300	10	1	18314054	1615	21.72	1.54	12	0.42	406.00	5733.00	11570	20230817	-23.77	2830	20230427	211.66	10480	-15.84	20240216	7550	16.82	20240312	11570	-23.77	20230817	2830	211.66	20230427	1.13	N	017370	500	91 억		478978	N	N	0	N	00	N
65	20240419	090310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8900	-100	5	-1.11	75113830	8439	1.49	8920	8960	8850	11700	6300	9000	8899.00	2.62	0	-1256	9320	9160	8940	8780	8560	9240	8860	92	2700	500	6300	10	1	18314054	1630	21.92	1.55	12	0.05	406.00	5733.00	11570	20230817	-23.08	2830	20230427	214.49	10480	-15.08	20240216	7550	17.88	20240312	11570	-23.08	20230817	2830	214.49	20230427	1.13	N	017370	500	91 억		478978	N	N	0	N	00	N
66	20240418	160310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9000	370	2	4.29	5062263430	563992	218.65	8750	9100	8720	11210	6050	8630	8975.74	2.37	0	43484	9176	8902	8486	8212	7796	9040	8350	92	2580	500	6040	10	1	18314054	1648	22.17	1.57	12	3.08	406.00	5733.00	11570	20230817	-22.21	2830	20230427	218.02	10480	-14.12	20240216	7550	19.21	20240312	11570	-22.21	20230817	2830	218.02	20230427	1.15	N	017370	500	91 억		433959	N	N	24	N	00	N
67	20240418	150311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8960	330	2	3.82	4917947930	547906	212.42	8750	9100	8720	11210	6050	8630	8975.91	2.37	0	39232	9176	8902	8486	8212	7796	9040	8350	92	2580	500	6040	10	1	18314054	1641	22.07	1.56	12	2.99	406.00	5733.00	11570	20230817	-22.56	2830	20230427	216.61	10480	-14.50	20240216	7550	18.68	20240312	11570	-22.56	20230817	2830	216.61	20230427	1.15	N	017370	500	91 억		433959	N	N	24	N	00	N
68	20240418	140312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8980	350	2	4.06	4728924840	526835	204.25	8750	9100	8720	11210	6050	8630	8976.11	2.37	0	38364	9176	8902	8486	8212	7796	9040	8350	92	2580	500	6040	10	1	18314054	1645	22.12	1.57	12	2.88	406.00	5733.00	11570	20230817	-22.39	2830	20230427	217.31	10480	-14.31	20240216	7550	18.94	20240312	11570	-22.39	20230817	2830	217.31	20230427	1.15	N	017370	500	91 억		433959	N	N	24	N	00	N
69	20240418	130312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8940	310	2	3.59	4200852900	468408	181.60	8750	9100	8720	11210	6050	8630	8968.37	2.37	0	39275	9176	8902	8486	8212	7796	9040	8350	92	2580	500	6040	10	1	18314054	1637	22.02	1.56	12	2.56	406.00	5733.00	11570	20230817	-22.73	2830	20230427	215.90	10480	-14.69	20240216	7550	18.41	20240312	11570	-22.73	20230817	2830	215.90	20230427	1.15	N	017370	500	91 억		433959	N	N	24	N	00	N
70	20240418	120311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8970	340	2	3.94	4000348150	445946	172.89	8750	9100	8720	11210	6050	8630	8970.49	2.37	0	49466	9176	8902	8486	8212	7796	9040	8350	92	2580	500	6040	10	1	18314054	1643	22.09	1.56	12	2.43	406.00	5733.00	11570	20230817	-22.47	2830	20230427	216.96	10480	-14.41	20240216	7550	18.81	20240312	11570	-22.47	20230817	2830	216.96	20230427	1.15	N	017370	500	91 억		433959	N	N	24	N	00	N
71	20240418	110312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8960	330	2	3.82	3704040060	412968	160.10	8750	9100	8720	11210	6050	8630	8969.33	2.37	0	54511	9176	8902	8486	8212	7796	9040	8350	92	2580	500	6040	10	1	18314054	1641	22.07	1.56	12	2.25	406.00	5733.00	11570	20230817	-22.56	2830	20230427	216.61	10480	-14.50	20240216	7550	18.68	20240312	11570	-22.56	20230817	2830	216.61	20230427	1.15	N	017370	500	91 억		433959	N	N	24	N	00	N
72	20240418	100312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9070	440	2	5.10	2826662070	315977	122.50	8750	9070	8720	11210	6050	8630	8945.80	2.37	0	50052	9176	8902	8486	8212	7796	9040	8350	92	2580	500	6040	10	1	18314054	1661	22.34	1.58	12	1.73	406.00	5733.00	11570	20230817	-21.61	2830	20230427	220.49	10480	-13.45	20240216	7550	20.13	20240312	11570	-21.61	20230817	2830	220.49	20230427	1.15	N	017370	500	91 억		433959	N	N	24	N	00	N
73	20240418	090312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8990	360	2	4.17	595307910	67072	26.00	8750	9000	8720	11210	6050	8630	8875.71	2.37	0	8784	9176	8902	8486	8212	7796	9040	8350	92	2580	500	6040	10	1	18314054	1646	22.14	1.57	12	0.37	406.00	5733.00	11570	20230817	-22.30	2830	20230427	217.67	10480	-14.22	20240216	7550	19.07	20240312	11570	-22.30	20230817	2830	217.67	20230427	1.15	N	017370	500	91 억		433959	N	N	24	N	00	N
74	20240417	160308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8630	530	2	6.54	2189302300	256364	239.78	8100	8760	8070	10530	5670	8100	8539.75	2.07	0	59272	8526	8312	8106	7892	7686	8420	8000	92	2430	500	5670	10	1	18314054	1581	21.26	1.51	12	1.40	406.00	5733.00	11570	20230817	-25.41	2830	20230427	204.95	10480	-17.65	20240216	7550	14.30	20240312	11570	-25.41	20230817	2830	204.95	20230427	1.13	N	017370	500	91 억		379393	N	N	24	N	00	N
75	20240417	150313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8610	510	2	6.30	2104790540	246535	230.58	8100	8760	8070	10530	5670	8100	8537.49	2.07	0	58413	8526	8312	8106	7892	7686	8420	8000	92	2430	500	5670	10	1	18314054	1577	21.21	1.50	12	1.35	406.00	5733.00	11570	20230817	-25.58	2830	20230427	204.24	10480	-17.84	20240216	7550	14.04	20240312	11570	-25.58	20230817	2830	204.24	20230427	1.13	N	017370	500	91 억		379393	N	N	39	N	00	N
76	20240417	140310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8670	570	2	7.04	1912221730	224299	209.79	8100	8760	8070	10530	5670	8100	8525.32	2.07	0	60021	8526	8312	8106	7892	7686	8420	8000	92	2430	500	5670	10	1	18314054	1588	21.35	1.51	12	1.22	406.00	5733.00	11570	20230817	-25.06	2830	20230427	206.36	10480	-17.27	20240216	7550	14.83	20240312	11570	-25.06	20230817	2830	206.36	20230427	1.13	N	017370	500	91 억		379393	N	N	39	N	00	N
77	20240417	130313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8650	550	2	6.79	1789210800	210069	196.48	8100	8760	8070	10530	5670	8100	8517.25	2.07	0	59179	8526	8312	8106	7892	7686	8420	8000	92	2430	500	5670	10	1	18314054	1584	21.31	1.51	12	1.15	406.00	5733.00	11570	20230817	-25.24	2830	20230427	205.65	10480	-17.46	20240216	7550	14.57	20240312	11570	-25.24	20230817	2830	205.65	20230427	1.13	N	017370	500	91 억		379393	N	N	39	N	00	N
78	20240417	120311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8580	480	2	5.93	1322163150	156300	146.19	8100	8650	8070	10530	5670	8100	8459.14	2.07	0	60949	8526	8312	8106	7892	7686	8420	8000	92	2430	500	5670	10	1	18314054	1571	21.13	1.50	12	0.85	406.00	5733.00	11570	20230817	-25.84	2830	20230427	203.18	10480	-18.13	20240216	7550	13.64	20240312	11570	-25.84	20230817	2830	203.18	20230427	1.13	N	017370	500	91 억		379393	N	N	39	N	00	N
79	20240417	110313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8470	370	2	4.57	802659550	95623	89.44	8100	8500	8070	10530	5670	8100	8394.00	2.07	0	41593	8526	8312	8106	7892	7686	8420	8000	92	2430	500	5670	10	1	18314054	1551	20.86	1.48	12	0.52	406.00	5733.00	11570	20230817	-26.79	2830	20230427	199.29	10480	-19.18	20240216	7550	12.19	20240312	11570	-26.79	20230817	2830	199.29	20230427	1.13	N	017370	500	91 억		379393	N	N	39	N	00	N
80	20240417	100310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8410	310	2	3.83	354944030	42615	39.86	8100	8440	8070	10530	5670	8100	8329.09	2.07	0	14840	8526	8312	8106	7892	7686	8420	8000	92	2430	500	5670	10	1	18314054	1540	20.71	1.47	12	0.23	406.00	5733.00	11570	20230817	-27.31	2830	20230427	197.17	10480	-19.75	20240216	7550	11.39	20240312	11570	-27.31	20230817	2830	197.17	20230427	1.13	N	017370	500	91 억		379393	N	N	39	N	00	N
81	20240417	090311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	20	2	0.25	17625640	2176	2.04	8100	8120	8100	10530	5670	8100	8100.02	2.07	0	102	8526	8312	8106	7892	7686	8420	8000	92	2430	500	5670	10	1	18314054	1487	20.00	1.42	12	0.01	406.00	5733.00	11570	20230817	-29.82	2830	20230427	186.93	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	2830	186.93	20230427	1.13	N	017370	500	91 억		379393	N	N	39	N	00	N
82	20240416	160313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8100	150	2	1.89	873608010	106915	227.04	7950	8320	7900	10330	5570	7950	8171.05	2.07	0	-7718	8183	8066	7963	7846	7743	8015	7795	92	2380	500	5560	10	1	18314054	1483	19.95	1.41	12	0.58	406.00	5733.00	11570	20230817	-29.99	2830	20230427	186.22	10480	-22.71	20240216	7550	7.28	20240312	11570	-29.99	20230817	2830	186.22	20230427	1.13	N	017370	500	91 억		379728	N	N	39	N	00	N
83	20240416	150310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	180	2	2.26	846103500	103525	219.84	7950	8320	7900	10330	5570	7950	8172.94	2.07	0	-7918	8183	8066	7963	7846	7743	8015	7795	92	2380	500	5560	10	1	18314054	1489	20.02	1.42	12	0.57	406.00	5733.00	11570	20230817	-29.73	2830	20230427	187.28	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	2830	187.28	20230427	1.13	N	017370	500	91 억		379728	N	N	0	N	00	N
84	20240416	140309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	190	2	2.39	771389780	94334	200.33	7950	8320	7900	10330	5570	7950	8177.22	2.07	0	-4373	8183	8066	7963	7846	7743	8015	7795	92	2380	500	5560	10	1	18314054	1491	20.05	1.42	12	0.52	406.00	5733.00	11570	20230817	-29.65	2830	20230427	187.63	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	2830	187.63	20230427	1.13	N	017370	500	91 억		379728	N	N	0	N	00	N
85	20240416	130311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	240	2	3.02	714227790	87328	185.45	7950	8320	7900	10330	5570	7950	8178.68	2.07	0	-255	8183	8066	7963	7846	7743	8015	7795	92	2380	500	5560	10	1	18314054	1500	20.17	1.43	12	0.48	406.00	5733.00	11570	20230817	-29.21	2830	20230427	189.40	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	2830	189.40	20230427	1.13	N	017370	500	91 억		379728	N	N	0	N	00	N
86	20240416	120312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	200	2	2.52	668746460	81750	173.60	7950	8320	7900	10330	5570	7950	8180.38	2.07	0	2386	8183	8066	7963	7846	7743	8015	7795	92	2380	500	5560	10	1	18314054	1493	20.07	1.42	12	0.45	406.00	5733.00	11570	20230817	-29.56	2830	20230427	187.99	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	2830	187.99	20230427	1.13	N	017370	500	91 억		379728	N	N	0	N	00	N
87	20240416	110311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	200	2	2.52	616044880	75285	159.87	7950	8320	7900	10330	5570	7950	8182.84	2.07	0	5596	8183	8066	7963	7846	7743	8015	7795	92	2380	500	5560	10	1	18314054	1493	20.07	1.42	12	0.41	406.00	5733.00	11570	20230817	-29.56	2830	20230427	187.99	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	2830	187.99	20230427	1.13	N	017370	500	91 억		379728	N	N	0	N	00	N
88	20240416	100308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	350	2	4.40	409835800	50308	106.83	7950	8300	7900	10330	5570	7950	8146.53	2.07	0	9868	8183	8066	7963	7846	7743	8015	7795	92	2380	500	5560	10	1	18314054	1520	20.44	1.45	12	0.27	406.00	5733.00	11570	20230817	-28.26	2830	20230427	193.29	10480	-20.80	20240216	7550	9.93	20240312	11570	-28.26	20230817	2830	193.29	20230427	1.13	N	017370	500	91 억		379728	N	N	0	N	00	N
89	20240416	090306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	0	3	0.00	2949450	371	0.79	7950	7950	7950	10330	5570	7950	7950.00	2.07	0	-14	8183	8066	7963	7846	7743	8015	7795	92	2380	500	5560	10	1	18314054	1456	19.58	1.39	12	0.00	406.00	5733.00	11570	20230817	-31.29	2830	20230427	180.92	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	2830	180.92	20230427	1.13	N	017370	500	91 억		379728	N	N	0	N	00	N
90	20240415	160306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-190	5	-2.33	373460080	47090	78.34	8080	8080	7860	10580	5700	8140	7930.67	2.13	0	-10080	8260	8200	8110	8050	7960	8230	8080	92	2440	500	5690	10	1	18314054	1456	19.58	1.39	12	0.26	406.00	5733.00	11570	20230817	-31.29	2830	20230427	180.92	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	2830	180.92	20230427	1.14	N	017370	500	91 억		390978	N	N	3929	N	00	N
91	20240415	150308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-190	5	-2.33	363091830	45785	76.16	8080	8080	7860	10580	5700	8140	7930.27	2.13	0	-10040	8260	8200	8110	8050	7960	8230	8080	92	2440	500	5690	10	1	18314054	1456	19.58	1.39	12	0.25	406.00	5733.00	11570	20230817	-31.29	2830	20230427	180.92	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	2830	180.92	20230427	1.14	N	017370	500	91 억		390978	N	N	3929	N	00	N
92	20240415	140305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	-210	5	-2.58	285670090	36020	59.92	8080	8080	7860	10580	5700	8140	7930.76	2.13	0	-11554	8260	8200	8110	8050	7960	8230	8080	92	2440	500	5690	10	1	18314054	1452	19.53	1.38	12	0.20	406.00	5733.00	11570	20230817	-31.46	2830	20230427	180.21	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	2830	180.21	20230427	1.14	N	017370	500	91 억		390978	N	N	3929	N	00	N
93	20240415	130305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-190	5	-2.33	276044120	34807	57.90	8080	8080	7860	10580	5700	8140	7930.59	2.13	0	-11492	8260	8200	8110	8050	7960	8230	8080	92	2440	500	5690	10	1	18314054	1456	19.58	1.39	12	0.19	406.00	5733.00	11570	20230817	-31.29	2830	20230427	180.92	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	2830	180.92	20230427	1.14	N	017370	500	91 억		390978	N	N	3929	N	00	N
94	20240415	120308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7910	-230	5	-2.83	250872150	31633	52.62	8080	8080	7860	10580	5700	8140	7930.58	2.13	0	-11734	8260	8200	8110	8050	7960	8230	8080	92	2440	500	5690	10	1	18314054	1449	19.48	1.38	12	0.17	406.00	5733.00	11570	20230817	-31.63	2830	20230427	179.51	10480	-24.52	20240216	7550	4.77	20240312	11570	-31.63	20230817	2830	179.51	20230427	1.14	N	017370	500	91 억		390978	N	N	3929	N	00	N
95	20240415	110308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7910	-230	5	-2.83	240730720	30352	50.49	8080	8080	7860	10580	5700	8140	7931.16	2.13	0	-11531	8260	8200	8110	8050	7960	8230	8080	92	2440	500	5690	10	1	18314054	1449	19.48	1.38	12	0.17	406.00	5733.00	11570	20230817	-31.63	2830	20230427	179.51	10480	-24.52	20240216	7550	4.77	20240312	11570	-31.63	20230817	2830	179.51	20230427	1.14	N	017370	500	91 억		390978	N	N	3929	N	00	N
96	20240415	100308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	-210	5	-2.58	118522660	14889	24.77	8080	8080	7920	10580	5700	8140	7960.18	2.13	0	-7121	8260	8200	8110	8050	7960	8230	8080	92	2440	500	5690	10	1	18314054	1452	19.53	1.38	12	0.08	406.00	5733.00	11570	20230817	-31.46	2830	20230427	180.21	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	2830	180.21	20230427	1.14	N	017370	500	91 억		390978	N	N	3929	N	00	N
97	20240415	090309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	-150	5	-1.84	9617440	1196	1.99	8080	8080	7990	10580	5700	8140	8039.66	2.13	0	-772	8260	8200	8110	8050	7960	8230	8080	92	2440	500	5690	10	1	18314054	1463	19.68	1.39	12	0.01	406.00	5733.00	11570	20230817	-30.94	2830	20230427	182.33	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	2830	182.33	20230427	1.14	N	017370	500	91 억		390978	N	N	3929	N	00	N
98	20240412	160307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	90	2	1.12	484221260	59818	204.55	8090	8170	8020	10460	5640	8050	8095.08	2.15	0	1395	8223	8136	8083	7996	7943	8110	7970	92	2410	500	5630	10	1	18314054	1491	20.05	1.42	12	0.33	406.00	5733.00	11570	20230817	-29.65	2830	20230427	187.63	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	2830	187.63	20230427	1.14	N	017370	500	91 억		393395	N	N	3929	N	00	N
99	20240412	150307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	60	2	0.75	429580630	53081	181.52	8090	8170	8020	10460	5640	8050	8093.12	2.15	0	-108	8223	8136	8083	7996	7943	8110	7970	92	2410	500	5630	10	1	18314054	1485	19.98	1.41	12	0.29	406.00	5733.00	11570	20230817	-29.90	2830	20230427	186.57	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	2830	186.57	20230427	1.14	N	017370	500	91 억		393395	N	N	1	N	00	N
100	20240412	140307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	80	2	0.99	349811530	43251	147.90	8090	8170	8020	10460	5640	8050	8088.15	2.15	0	1443	8223	8136	8083	7996	7943	8110	7970	92	2410	500	5630	10	1	18314054	1489	20.02	1.42	12	0.24	406.00	5733.00	11570	20230817	-29.73	2830	20230427	187.28	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	2830	187.28	20230427	1.14	N	017370	500	91 억		393395	N	N	1	N	00	N
101	20240412	130305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	20	2	0.25	308165290	38119	130.35	8090	8170	8020	10460	5640	8050	8084.51	2.15	0	54	8223	8136	8083	7996	7943	8110	7970	92	2410	500	5630	10	1	18314054	1478	19.88	1.41	12	0.21	406.00	5733.00	11570	20230817	-30.25	2830	20230427	185.16	10480	-23.00	20240216	7550	6.89	20240312	11570	-30.25	20230817	2830	185.16	20230427	1.14	N	017370	500	91 억		393395	N	N	1	N	00	N
102	20240412	120306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	60	2	0.75	221387190	27367	93.58	8090	8170	8020	10460	5640	8050	8089.91	2.15	0	2999	8223	8136	8083	7996	7943	8110	7970	92	2410	500	5630	10	1	18314054	1485	19.98	1.41	12	0.15	406.00	5733.00	11570	20230817	-29.90	2830	20230427	186.57	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	2830	186.57	20230427	1.14	N	017370	500	91 억		393395	N	N	1	N	00	N
103	20240412	110305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	80	2	0.99	202474600	25035	85.61	8090	8170	8020	10460	5640	8050	8088.02	2.15	0	3490	8223	8136	8083	7996	7943	8110	7970	92	2410	500	5630	10	1	18314054	1489	20.02	1.42	12	0.14	406.00	5733.00	11570	20230817	-29.73	2830	20230427	187.28	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	2830	187.28	20230427	1.14	N	017370	500	91 억		393395	N	N	1	N	00	N
104	20240412	100306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	110	2	1.37	161860440	20007	68.42	8090	8170	8020	10460	5640	8050	8090.66	2.15	0	2695	8223	8136	8083	7996	7943	8110	7970	92	2410	500	5630	10	1	18314054	1494	20.10	1.42	12	0.11	406.00	5733.00	11570	20230817	-29.47	2830	20230427	188.34	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	2830	188.34	20230427	1.14	N	017370	500	91 억		393395	N	N	1	N	00	N
105	20240412	090306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	80	2	0.99	3534260	438	1.50	8090	8130	8090	10460	5640	8050	8090.78	2.15	0	-87	8223	8136	8083	7996	7943	8110	7970	92	2410	500	5630	10	1	18314054	1489	20.02	1.42	12	0.00	406.00	5733.00	11570	20230817	-29.73	2830	20230427	187.28	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	2830	187.28	20230427	1.14	N	017370	500	91 억		393395	N	N	1	N	00	N
106	20240411	160303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	-130	5	-1.59	235158570	29131	165.66	8110	8170	8030	10630	5730	8180	8072.45	2.17	0	-3482	8380	8280	8180	8080	7980	8230	8030	92	2450	500	5720	10	1	18314054	1474	19.83	1.40	12	0.16	406.00	5733.00	11570	20230817	-30.42	2830	20230427	184.45	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	2830	184.45	20230427	1.13	N	017370	500	91 억		397177	N	N	1	N	00	N
107	20240411	150308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	-130	5	-1.59	220208990	27277	155.12	8110	8170	8030	10630	5730	8180	8073.06	2.17	0	-2704	8380	8280	8180	8080	7980	8230	8030	92	2450	500	5720	10	1	18314054	1474	19.83	1.40	12	0.15	406.00	5733.00	11570	20230817	-30.42	2830	20230427	184.45	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	2830	184.45	20230427	1.13	N	017370	500	91 억		397177	N	N	77	N	00	N
108	20240411	140309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	-110	5	-1.34	149063920	18454	104.94	8110	8170	8030	10630	5730	8180	8077.59	2.17	0	-3476	8380	8280	8180	8080	7980	8230	8030	92	2450	500	5720	10	1	18314054	1478	19.88	1.41	12	0.10	406.00	5733.00	11570	20230817	-30.25	2830	20230427	185.16	10480	-23.00	20240216	7550	6.89	20240312	11570	-30.25	20230817	2830	185.16	20230427	1.13	N	017370	500	91 억		397177	N	N	77	N	00	N
109	20240411	130301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	-70	5	-0.86	121531930	15049	85.58	8110	8170	8030	10630	5730	8180	8075.75	2.17	0	-3556	8380	8280	8180	8080	7980	8230	8030	92	2450	500	5720	10	1	18314054	1485	19.98	1.41	12	0.08	406.00	5733.00	11570	20230817	-29.90	2830	20230427	186.57	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	2830	186.57	20230427	1.13	N	017370	500	91 억		397177	N	N	77	N	00	N
110	20240411	120305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8170	-10	5	-0.12	117624120	14568	82.84	8110	8170	8030	10630	5730	8180	8074.14	2.17	0	-3509	8380	8280	8180	8080	7980	8230	8030	92	2450	500	5720	10	1	18314054	1496	20.12	1.43	12	0.08	406.00	5733.00	11570	20230817	-29.39	2830	20230427	188.69	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	2830	188.69	20230427	1.13	N	017370	500	91 억		397177	N	N	77	N	00	N
111	20240411	110303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	-60	5	-0.73	105213320	13042	74.17	8110	8130	8030	10630	5730	8180	8067.27	2.17	0	-3428	8380	8280	8180	8080	7980	8230	8030	92	2450	500	5720	10	1	18314054	1487	20.00	1.42	12	0.07	406.00	5733.00	11570	20230817	-29.82	2830	20230427	186.93	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	2830	186.93	20230427	1.13	N	017370	500	91 억		397177	N	N	77	N	00	N
112	20240411	100305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	-90	5	-1.10	59839450	7417	42.18	8110	8110	8030	10630	5730	8180	8067.88	2.17	0	-2624	8380	8280	8180	8080	7980	8230	8030	92	2450	500	5720	10	1	18314054	1482	19.93	1.41	12	0.04	406.00	5733.00	11570	20230817	-30.08	2830	20230427	185.87	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	2830	185.87	20230427	1.13	N	017370	500	91 억		397177	N	N	77	N	00	N
113	20240411	090304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	-70	5	-0.86	4759010	588	3.34	8110	8110	8080	10630	5730	8180	8093.55	2.17	0	-171	8380	8280	8180	8080	7980	8230	8030	92	2450	500	5720	10	1	18314054	1485	19.98	1.41	12	0.00	406.00	5733.00	11570	20230817	-29.90	2830	20230427	186.57	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	2830	186.57	20230427	1.13	N	017370	500	91 억		397177	N	N	77	N	00	N
114	20240409	160301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	10	2	0.12	143290040	17557	28.35	8200	8280	8080	10620	5720	8170	8161.33	2.21	0	-5818	8390	8280	8200	8090	8010	8240	8050	92	2450	500	5710	10	1	18314054	1498	20.15	1.43	12	0.10	406.00	5733.00	11570	20230817	-29.30	2830	20230427	189.05	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	2830	189.05	20230427	1.13	N	017370	500	91 억		403938	N	N	77	N	00	N
115	20240409	150301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	-40	5	-0.49	130876230	16035	25.90	8200	8280	8080	10620	5720	8170	8161.91	2.21	0	-5381	8390	8280	8200	8090	8010	8240	8050	92	2450	500	5710	10	1	18314054	1489	20.02	1.42	12	0.09	406.00	5733.00	11570	20230817	-29.73	2830	20230427	187.28	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	2830	187.28	20230427	1.13	N	017370	500	91 억		403938	N	N	19	N	00	N
116	20240409	140304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	10	2	0.12	114905220	14073	22.73	8200	8280	8080	10620	5720	8170	8164.94	2.21	0	-4832	8390	8280	8200	8090	8010	8240	8050	92	2450	500	5710	10	1	18314054	1498	20.15	1.43	12	0.08	406.00	5733.00	11570	20230817	-29.30	2830	20230427	189.05	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	2830	189.05	20230427	1.13	N	017370	500	91 억		403938	N	N	19	N	00	N
117	20240409	130301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	-50	5	-0.61	102707060	12576	20.31	8200	8280	8080	10620	5720	8170	8166.91	2.21	0	-4621	8390	8280	8200	8090	8010	8240	8050	92	2450	500	5710	10	1	18314054	1487	20.00	1.42	12	0.07	406.00	5733.00	11570	20230817	-29.82	2830	20230427	186.93	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	2830	186.93	20230427	1.13	N	017370	500	91 억		403938	N	N	19	N	00	N
118	20240409	120302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	10	2	0.12	89434800	10946	17.68	8200	8280	8080	10620	5720	8170	8170.55	2.21	0	-4333	8390	8280	8200	8090	8010	8240	8050	92	2450	500	5710	10	1	18314054	1498	20.15	1.43	12	0.06	406.00	5733.00	11570	20230817	-29.30	2830	20230427	189.05	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	2830	189.05	20230427	1.13	N	017370	500	91 억		403938	N	N	19	N	00	N
119	20240409	110302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	-50	5	-0.61	46659930	5681	9.17	8200	8280	8110	10620	5720	8170	8213.33	2.21	0	-1199	8390	8280	8200	8090	8010	8240	8050	92	2450	500	5710	10	1	18314054	1487	20.00	1.42	12	0.03	406.00	5733.00	11570	20230817	-29.82	2830	20230427	186.93	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	2830	186.93	20230427	1.13	N	017370	500	91 억		403938	N	N	19	N	00	N
120	20240409	100300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	80	2	0.98	30419170	3696	5.97	8200	8280	8190	10620	5720	8170	8230.29	2.21	0	-292	8390	8280	8200	8090	8010	8240	8050	92	2450	500	5710	10	1	18314054	1511	20.32	1.44	12	0.02	406.00	5733.00	11570	20230817	-28.69	2830	20230427	191.52	10480	-21.28	20240216	7550	9.27	20240312	11570	-28.69	20230817	2830	191.52	20230427	1.13	N	017370	500	91 억		403938	N	N	19	N	00	N
121	20240409	090304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	30	2	0.37	123000	15	0.02	8200	8200	8200	10620	5720	8170	8200.00	2.21	0	0	8390	8280	8200	8090	8010	8240	8050	92	2450	500	5710	10	1	18314054	1502	20.20	1.43	12	0.00	406.00	5733.00	11570	20230817	-29.13	2830	20230427	189.75	10480	-21.76	20240216	7550	8.61	20240312	11570	-29.13	20230817	2830	189.75	20230427	1.13	N	017370	500	91 억		403938	N	N	19	N	00	N
122	20240408	160301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8170	-140	5	-1.68	500654400	61169	80.33	8310	8310	8120	10800	5820	8310	8184.81	2.28	0	-15781	8670	8490	8310	8130	7950	8400	8040	92	2490	500	5810	10	1	18314054	1496	20.12	1.43	12	0.33	406.00	5733.00	11570	20230817	-29.39	2830	20230427	188.69	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	2830	188.69	20230427	1.12	N	017370	500	91 억		418163	N	N	19	N	00	N
123	20240408	150301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	-150	5	-1.81	461535270	56363	74.02	8310	8310	8130	10800	5820	8310	8188.61	2.28	0	-17167	8670	8490	8310	8130	7950	8400	8040	92	2490	500	5810	10	1	18314054	1494	20.10	1.42	12	0.31	406.00	5733.00	11570	20230817	-29.47	2830	20230427	188.34	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	2830	188.34	20230427	1.12	N	017370	500	91 억		418163	N	N	182	N	00	N
124	20240408	140302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8170	-140	5	-1.68	352261320	42950	56.41	8310	8310	8140	10800	5820	8310	8201.65	2.28	0	-18171	8670	8490	8310	8130	7950	8400	8040	92	2490	500	5810	10	1	18314054	1496	20.12	1.43	12	0.23	406.00	5733.00	11570	20230817	-29.39	2830	20230427	188.69	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	2830	188.69	20230427	1.12	N	017370	500	91 억		418163	N	N	182	N	00	N
125	20240408	130301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8280	-30	5	-0.36	191068020	23242	30.52	8310	8310	8160	10800	5820	8310	8220.79	2.28	0	-7262	8670	8490	8310	8130	7950	8400	8040	92	2490	500	5810	10	1	18314054	1516	20.39	1.44	12	0.13	406.00	5733.00	11570	20230817	-28.44	2830	20230427	192.58	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	2830	192.58	20230427	1.12	N	017370	500	91 억		418163	N	N	182	N	00	N
126	20240408	120301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8230	-80	5	-0.96	186203350	22653	29.75	8310	8310	8160	10800	5820	8310	8219.79	2.28	0	-6853	8670	8490	8310	8130	7950	8400	8040	92	2490	500	5810	10	1	18314054	1507	20.27	1.44	12	0.12	406.00	5733.00	11570	20230817	-28.87	2830	20230427	190.81	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	2830	190.81	20230427	1.12	N	017370	500	91 억		418163	N	N	182	N	00	N
127	20240408	110303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	-90	5	-1.08	151288130	18418	24.19	8310	8310	8160	10800	5820	8310	8214.12	2.28	0	-6830	8670	8490	8310	8130	7950	8400	8040	92	2490	500	5810	10	1	18314054	1505	20.25	1.43	12	0.10	406.00	5733.00	11570	20230817	-28.95	2830	20230427	190.46	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	2830	190.46	20230427	1.12	N	017370	500	91 억		418163	N	N	182	N	00	N
128	20240408	100259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	-90	5	-1.08	83203890	10116	13.29	8310	8310	8160	10800	5820	8310	8224.94	2.28	0	-3982	8670	8490	8310	8130	7950	8400	8040	92	2490	500	5810	10	1	18314054	1505	20.25	1.43	12	0.06	406.00	5733.00	11570	20230817	-28.95	2830	20230427	190.46	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	2830	190.46	20230427	1.12	N	017370	500	91 억		418163	N	N	182	N	00	N
129	20240408	090302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8310	0	3	0.00	1071370	129	0.17	8310	8310	8300	10800	5820	8310	8305.00	2.28	0	-57	8670	8490	8310	8130	7950	8400	8040	92	2490	500	5810	10	1	18314054	1522	20.47	1.45	12	0.00	406.00	5733.00	11570	20230817	-28.18	2830	20230427	193.64	10480	-20.71	20240216	7550	10.07	20240312	11570	-28.18	20230817	2830	193.64	20230427	1.12	N	017370	500	91 억		418163	N	N	182	N	00	N
130	20240405	160302	57	100.00	KOSPI		기계	N	N	N	N		N	8310	-40	5	-0.48	626556570	74808	100.88	8340	8490	8130	10850	5850	8350	8375.54	2.19	0	16804	8636	8492	8416	8272	8196	8455	8235	92	2500	500	5840	10	1	18314054	1522	20.47	1.45	12	0.41	406.00	5733.00	11570	20230817	-28.18	2830	20230427	193.64	10480	-20.71	20240216	7550	10.07	20240312	11570	-28.18	20230817	2830	193.64	20230427	1.07	N	017370	500	91 억		401088	N	N	182	N	00	N
131	20240405	150300	57	100.00	KOSPI		기계	N	N	N	N		N	8340	-10	5	-0.12	593567430	70840	95.53	8340	8490	8130	10850	5850	8350	8378.99	2.19	0	16757	8636	8492	8416	8272	8196	8455	8235	92	2500	500	5840	10	1	18314054	1527	20.54	1.45	12	0.39	406.00	5733.00	11570	20230817	-27.92	2830	20230427	194.70	10480	-20.42	20240216	7550	10.46	20240312	11570	-27.92	20230817	2830	194.70	20230427	1.07	N	017370	500	91 억		401088	N	N	3	N	00	N
132	20240405	140300	57	100.00	KOSPI		기계	N	N	N	N		N	8380	30	2	0.36	557303120	66500	89.68	8340	8490	8130	10850	5850	8350	8380.50	2.19	0	17135	8636	8492	8416	8272	8196	8455	8235	92	2500	500	5840	10	1	18314054	1535	20.64	1.46	12	0.36	406.00	5733.00	11570	20230817	-27.57	2830	20230427	196.11	10480	-20.04	20240216	7550	10.99	20240312	11570	-27.57	20230817	2830	196.11	20230427	1.07	N	017370	500	91 억		401088	N	N	3	N	00	N
133	20240405	130259	57	100.00	KOSPI		기계	N	N	N	N		N	8420	70	2	0.84	509726310	60823	82.02	8340	8490	8130	10850	5850	8350	8380.49	2.19	0	16904	8636	8492	8416	8272	8196	8455	8235	92	2500	500	5840	10	1	18314054	1542	20.74	1.47	12	0.33	406.00	5733.00	11570	20230817	-27.23	2830	20230427	197.53	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	2830	197.53	20230427	1.07	N	017370	500	91 억		401088	N	N	3	N	00	N
134	20240405	120300	57	100.00	KOSPI		기계	N	N	N	N		N	8360	10	2	0.12	467485740	55791	75.24	8340	8490	8130	10850	5850	8350	8379.23	2.19	0	15169	8636	8492	8416	8272	8196	8455	8235	92	2500	500	5840	10	1	18314054	1531	20.59	1.46	12	0.30	406.00	5733.00	11570	20230817	-27.74	2830	20230427	195.41	10480	-20.23	20240216	7550	10.73	20240312	11570	-27.74	20230817	2830	195.41	20230427	1.07	N	017370	500	91 억		401088	N	N	3	N	00	N
135	20240405	110301	57	100.00	KOSPI		기계	N	N	N	N		N	8390	40	2	0.48	412219890	49177	66.32	8340	8490	8130	10850	5850	8350	8382.37	2.19	0	14139	8636	8492	8416	8272	8196	8455	8235	92	2500	500	5840	10	1	18314054	1537	20.67	1.46	12	0.27	406.00	5733.00	11570	20230817	-27.48	2830	20230427	196.47	10480	-19.94	20240216	7550	11.13	20240312	11570	-27.48	20230817	2830	196.47	20230427	1.07	N	017370	500	91 억		401088	N	N	3	N	00	N
136	20240405	100242	57	100.00	KOSPI		기계	N	N	N	N		N	8390	40	2	0.48	179441630	21530	29.03	8340	8420	8130	10850	5850	8350	8334.49	2.19	0	-2389	8636	8492	8416	8272	8196	8455	8235	92	2500	500	5840	10	1	18314054	1537	20.67	1.46	12	0.12	406.00	5733.00	11570	20230817	-27.48	2830	20230427	196.47	10480	-19.94	20240216	7550	11.13	20240312	11570	-27.48	20230817	2830	196.47	20230427	1.07	N	017370	500	91 억		401088	N	N	3	N	00	N
137	20240405	090259	57	100.00	KOSPI		기계	N	N	N	N		N	8230	-120	5	-1.44	11527700	1402	1.89	8340	8350	8130	10850	5850	8350	8222.33	2.19	0	-187	8636	8492	8416	8272	8196	8455	8235	92	2500	500	5840	10	1	18314054	1507	20.27	1.44	12	0.01	406.00	5733.00	11570	20230817	-28.87	2830	20230427	190.81	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	2830	190.81	20230427	1.07	N	017370	500	91 억		401088	N	N	3	N	00	N
138	20240404	160257	57	100.00	KOSPI		기계	N	N	N	N		N	8350	-70	5	-0.83	616940130	73204	70.35	8410	8560	8340	10940	5900	8420	8427.74	2.20	0	-2913	8800	8610	8350	8160	7900	8705	8255	92	2520	500	5890	10	1	18314054	1529	20.57	1.46	12	0.40	406.00	5733.00	11570	20230817	-27.83	2830	20230427	195.05	10480	-20.32	20240216	7550	10.60	20240312	11570	-27.83	20230817	2830	195.05	20230427	1.06	N	017370	500	91 억		403521	N	N	3	N	00	N
139	20240404	150257	57	100.00	KOSPI		기계	N	N	N	N		N	8350	-70	5	-0.83	582138230	69038	66.35	8410	8560	8350	10940	5900	8420	8432.14	2.20	0	-2356	8800	8610	8350	8160	7900	8705	8255	92	2520	500	5890	10	1	18314054	1529	20.57	1.46	12	0.38	406.00	5733.00	11570	20230817	-27.83	2830	20230427	195.05	10480	-20.32	20240216	7550	10.60	20240312	11570	-27.83	20230817	2830	195.05	20230427	1.06	N	017370	500	91 억		403521	N	N	6	N	00	N
140	20240404	140257	57	100.00	KOSPI		기계	N	N	N	N		N	8420	0	3	0.00	517238590	61290	58.90	8410	8560	8350	10940	5900	8420	8439.20	2.20	0	-2243	8800	8610	8350	8160	7900	8705	8255	92	2520	500	5890	10	1	18314054	1542	20.74	1.47	12	0.33	406.00	5733.00	11570	20230817	-27.23	2830	20230427	197.53	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	2830	197.53	20230427	1.06	N	017370	500	91 억		403521	N	N	6	N	00	N
141	20240404	130256	57	100.00	KOSPI		기계	N	N	N	N		N	8400	-20	5	-0.24	446198470	52848	50.79	8410	8560	8350	10940	5900	8420	8443.05	2.20	0	-1100	8800	8610	8350	8160	7900	8705	8255	92	2520	500	5890	10	1	18314054	1538	20.69	1.47	12	0.29	406.00	5733.00	11570	20230817	-27.40	2830	20230427	196.82	10480	-19.85	20240216	7550	11.26	20240312	11570	-27.40	20230817	2830	196.82	20230427	1.06	N	017370	500	91 억		403521	N	N	6	N	00	N
142	20240404	120256	57	100.00	KOSPI		기계	N	N	N	N		N	8450	30	2	0.36	382808220	45325	43.56	8410	8560	8350	10940	5900	8420	8445.85	2.20	0	1083	8800	8610	8350	8160	7900	8705	8255	92	2520	500	5890	10	1	18314054	1548	20.81	1.47	12	0.25	406.00	5733.00	11570	20230817	-26.97	2830	20230427	198.59	10480	-19.37	20240216	7550	11.92	20240312	11570	-26.97	20230817	2830	198.59	20230427	1.06	N	017370	500	91 억		403521	N	N	6	N	00	N
143	20240404	110257	57	100.00	KOSPI		기계	N	N	N	N		N	8480	60	2	0.71	337228910	39929	38.37	8410	8560	8350	10940	5900	8420	8445.71	2.20	0	3878	8800	8610	8350	8160	7900	8705	8255	92	2520	500	5890	10	1	18314054	1553	20.89	1.48	12	0.22	406.00	5733.00	11570	20230817	-26.71	2830	20230427	199.65	10480	-19.08	20240216	7550	12.32	20240312	11570	-26.71	20230817	2830	199.65	20230427	1.06	N	017370	500	91 억		403521	N	N	6	N	00	N
144	20240404	100255	57	100.00	KOSPI		기계	N	N	N	N		N	8430	10	2	0.12	239984700	28420	27.31	8410	8560	8350	10940	5900	8420	8444.22	2.20	0	4089	8800	8610	8350	8160	7900	8705	8255	92	2520	500	5890	10	1	18314054	1544	20.76	1.47	12	0.16	406.00	5733.00	11570	20230817	-27.14	2830	20230427	197.88	10480	-19.56	20240216	7550	11.66	20240312	11570	-27.14	20230817	2830	197.88	20230427	1.06	N	017370	500	91 억		403521	N	N	6	N	00	N
145	20240404	090257	57	100.00	KOSPI		기계	N	N	N	N		N	8490	70	2	0.83	7597170	901	0.87	8410	8490	8410	10940	5900	8420	8431.93	2.20	0	-205	8800	8610	8350	8160	7900	8705	8255	92	2520	500	5890	10	1	18314054	1555	20.91	1.48	12	0.00	406.00	5733.00	11570	20230817	-26.62	2830	20230427	200.00	10480	-18.99	20240216	7550	12.45	20240312	11570	-26.62	20230817	2830	200.00	20230427	1.06	N	017370	500	91 억		403521	N	N	6	N	00	N
146	20240403	160257	57	100.00	KOSPI		기계	N	N	N	N		N	8420	150	2	1.81	864855030	103950	125.43	8150	8540	8090	10750	5790	8270	8319.81	2.20	0	1596	8650	8460	8360	8170	8070	8410	8120	92	2480	500	5780	10	1	18314054	1542	20.74	1.47	12	0.57	406.00	5733.00	11570	20230817	-27.23	2830	20230427	197.53	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	2830	197.53	20230427	1.07	N	017370	500	91 억		402717	N	N	6	N	00	N
147	20240403	150256	57	100.00	KOSPI		기계	N	N	N	N		N	8420	150	2	1.81	844679220	101554	122.54	8150	8540	8090	10750	5790	8270	8317.54	2.20	0	1232	8650	8460	8360	8170	8070	8410	8120	92	2480	500	5780	10	1	18314054	1542	20.74	1.47	12	0.55	406.00	5733.00	11570	20230817	-27.23	2830	20230427	197.53	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	2830	197.53	20230427	1.07	N	017370	500	91 억		402717	N	N	32	N	00	N
148	20240403	140255	57	100.00	KOSPI		기계	N	N	N	N		N	8440	170	2	2.06	752301410	90611	109.34	8150	8540	8090	10750	5790	8270	8302.54	2.20	0	-2360	8650	8460	8360	8170	8070	8410	8120	92	2480	500	5780	10	1	18314054	1546	20.79	1.47	12	0.49	406.00	5733.00	11570	20230817	-27.05	2830	20230427	198.23	10480	-19.47	20240216	7550	11.79	20240312	11570	-27.05	20230817	2830	198.23	20230427	1.07	N	017370	500	91 억		402717	N	N	32	N	00	N
149	20240403	130254	57	100.00	KOSPI		기계	N	N	N	N		N	8400	130	2	1.57	521025800	63320	76.41	8150	8480	8090	10750	5790	8270	8228.46	2.20	0	-12607	8650	8460	8360	8170	8070	8410	8120	92	2480	500	5780	10	1	18314054	1538	20.69	1.47	12	0.35	406.00	5733.00	11570	20230817	-27.40	2830	20230427	196.82	10480	-19.85	20240216	7550	11.26	20240312	11570	-27.40	20230817	2830	196.82	20230427	1.07	N	017370	500	91 억		402717	N	N	32	N	00	N
150	20240403	120256	57	100.00	KOSPI		기계	N	N	N	N		N	8210	-60	5	-0.73	293977040	36066	43.52	8150	8300	8090	10750	5790	8270	8151.09	2.20	0	-6958	8650	8460	8360	8170	8070	8410	8120	92	2480	500	5780	10	1	18314054	1504	20.22	1.43	12	0.20	406.00	5733.00	11570	20230817	-29.04	2830	20230427	190.11	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	2830	190.11	20230427	1.07	N	017370	500	91 억		402717	N	N	32	N	00	N
151	20240403	110255	57	100.00	KOSPI		기계	N	N	N	N		N	8280	10	2	0.12	276974870	34001	41.03	8150	8300	8090	10750	5790	8270	8146.08	2.20	0	-6284	8650	8460	8360	8170	8070	8410	8120	92	2480	500	5780	10	1	18314054	1516	20.39	1.44	12	0.19	406.00	5733.00	11570	20230817	-28.44	2830	20230427	192.58	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	2830	192.58	20230427	1.07	N	017370	500	91 억		402717	N	N	32	N	00	N
152	20240403	100256	57	100.00	KOSPI		기계	N	N	N	N		N	8180	-90	5	-1.09	226192460	27779	33.52	8150	8250	8090	10750	5790	8270	8142.57	2.20	0	-7258	8650	8460	8360	8170	8070	8410	8120	92	2480	500	5780	10	1	18314054	1498	20.15	1.43	12	0.15	406.00	5733.00	11570	20230817	-29.30	2830	20230427	189.05	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	2830	189.05	20230427	1.07	N	017370	500	91 억		402717	N	N	32	N	00	N
153	20240403	090255	57	100.00	KOSPI		기계	N	N	N	N		N	8190	-80	5	-0.97	27539660	3376	4.07	8150	8240	8130	10750	5790	8270	8157.48	2.20	0	-390	8650	8460	8360	8170	8070	8410	8120	92	2480	500	5780	10	1	18314054	1500	20.17	1.43	12	0.02	406.00	5733.00	11570	20230817	-29.21	2830	20230427	189.40	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	2830	189.40	20230427	1.07	N	017370	500	91 억		402717	N	N	32	N	00	N
154	20240402	160249	57	100.00	KOSPI		기계	N	N	N	N		N	8270	-230	5	-2.71	689255670	82772	74.41	8500	8550	8260	11050	5950	8500	8327.16	2.15	0	8238	8820	8660	8410	8250	8000	8740	8330	92	2550	500	5950	10	1	18314054	1515	20.37	1.44	12	0.45	406.00	5733.00	11570	20230817	-28.52	2830	20230427	192.23	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	2830	192.23	20230427	1.08	N	017370	500	91 억		394549	N	N	32	N	00	N
155	20240402	150255	57	100.00	KOSPI		기계	N	N	N	N		N	8270	-230	5	-2.71	651193470	78168	70.27	8500	8550	8260	11050	5950	8500	8330.47	2.15	0	8710	8820	8660	8410	8250	8000	8740	8330	92	2550	500	5950	10	1	18314054	1515	20.37	1.44	12	0.43	406.00	5733.00	11570	20230817	-28.52	2830	20230427	192.23	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	2830	192.23	20230427	1.08	N	017370	500	91 억		394549	N	N	0	N	00	N
156	20240402	140256	57	100.00	KOSPI		기계	N	N	N	N		N	8330	-170	5	-2.00	528431590	63361	56.96	8500	8550	8270	11050	5950	8500	8339.76	2.15	0	10227	8820	8660	8410	8250	8000	8740	8330	92	2550	500	5950	10	1	18314054	1526	20.52	1.45	12	0.35	406.00	5733.00	11570	20230817	-28.00	2830	20230427	194.35	10480	-20.52	20240216	7550	10.33	20240312	11570	-28.00	20230817	2830	194.35	20230427	1.08	N	017370	500	91 억		394549	N	N	0	N	00	N
157	20240402	130252	57	100.00	KOSPI		기계	N	N	N	N		N	8400	-100	5	-1.18	516667050	61950	55.69	8500	8550	8270	11050	5950	8500	8339.81	2.15	0	10741	8820	8660	8410	8250	8000	8740	8330	92	2550	500	5950	10	1	18314054	1538	20.69	1.47	12	0.34	406.00	5733.00	11570	20230817	-27.40	2830	20230427	196.82	10480	-19.85	20240216	7550	11.26	20240312	11570	-27.40	20230817	2830	196.82	20230427	1.08	N	017370	500	91 억		394549	N	N	0	N	00	N
158	20240402	120251	57	100.00	KOSPI		기계	N	N	N	N		N	8390	-110	5	-1.29	499667860	59925	53.87	8500	8550	8270	11050	5950	8500	8337.95	2.15	0	9654	8820	8660	8410	8250	8000	8740	8330	92	2550	500	5950	10	1	18314054	1537	20.67	1.46	12	0.33	406.00	5733.00	11570	20230817	-27.48	2830	20230427	196.47	10480	-19.94	20240216	7550	11.13	20240312	11570	-27.48	20230817	2830	196.47	20230427	1.08	N	017370	500	91 억		394549	N	N	0	N	00	N
159	20240402	110253	57	100.00	KOSPI		기계	N	N	N	N		N	8300	-200	5	-2.35	455078360	54568	49.05	8500	8550	8270	11050	5950	8500	8339.36	2.15	0	9403	8820	8660	8410	8250	8000	8740	8330	92	2550	500	5950	10	1	18314054	1520	20.44	1.45	12	0.30	406.00	5733.00	11570	20230817	-28.26	2830	20230427	193.29	10480	-20.80	20240216	7550	9.93	20240312	11570	-28.26	20230817	2830	193.29	20230427	1.08	N	017370	500	91 억		394549	N	N	0	N	00	N
160	20240402	100252	57	100.00	KOSPI		기계	N	N	N	N		N	8380	-120	5	-1.41	340477390	40809	36.69	8500	8550	8270	11050	5950	8500	8342.81	2.15	0	11097	8820	8660	8410	8250	8000	8740	8330	92	2550	500	5950	10	1	18314054	1535	20.64	1.46	12	0.22	406.00	5733.00	11570	20230817	-27.57	2830	20230427	196.11	10480	-20.04	20240216	7550	10.99	20240312	11570	-27.57	20230817	2830	196.11	20230427	1.08	N	017370	500	91 억		394549	N	N	0	N	00	N
161	20240402	090251	57	100.00	KOSPI		기계	N	N	N	N		N	8500	0	3	0.00	7417740	875	0.79	8500	8500	8460	11050	5950	8500	8474.50	2.15	0	-211	8820	8660	8410	8250	8000	8740	8330	92	2550	500	5950	10	1	18314054	1557	20.94	1.48	12	0.00	406.00	5733.00	11570	20230817	-26.53	2830	20230427	200.35	10480	-18.89	20240216	7550	12.58	20240312	11570	-26.53	20230817	2830	200.35	20230427	1.08	N	017370	500	91 억		394549	N	N	0	N	00	N
162	20240401	160251	57	100.00	KOSPI		기계	N	N	N	N		N	8500	260	2	3.16	934434740	111138	155.00	8240	8570	8160	10710	5770	8240	8407.77	1.97	0	34422	8466	8352	8276	8162	8086	8410	8220	92	2470	500	5760	10	1	18314054	1557	20.94	1.48	12	0.61	406.00	5733.00	11570	20230817	-26.53	2830	20230427	200.35	10480	-18.89	20240216	7550	12.58	20240312	11570	-26.53	20230817	2830	200.35	20230427	1.09	N	017370	500	91 억		360754	N	N	1	N	00	N
163	20240401	150251	57	100.00	KOSPI		기계	N	N	N	N		N	8500	260	2	3.16	888200490	105698	147.41	8240	8570	8160	10710	5770	8240	8403.19	1.97	0	31977	8466	8352	8276	8162	8086	8410	8220	92	2470	500	5760	10	1	18314054	1557	20.94	1.48	12	0.58	406.00	5733.00	11570	20230817	-26.53	2830	20230427	200.35	10480	-18.89	20240216	7550	12.58	20240312	11570	-26.53	20230817	2830	200.35	20230427	1.09	N	017370	500	91 억		360754	N	N	1	N	00	N
164	20240401	140250	57	100.00	KOSPI		기계	N	N	N	N		N	8530	290	2	3.52	760298630	90648	126.43	8240	8570	8160	10710	5770	8240	8387.37	1.97	0	25523	8466	8352	8276	8162	8086	8410	8220	92	2470	500	5760	10	1	18314054	1562	21.01	1.49	12	0.49	406.00	5733.00	11570	20230817	-26.27	2830	20230427	201.41	10480	-18.61	20240216	7550	12.98	20240312	11570	-26.27	20230817	2830	201.41	20230427	1.09	N	017370	500	91 억		360754	N	N	1	N	00	N
165	20240401	130251	57	100.00	KOSPI		기계	N	N	N	N		N	8350	110	2	1.33	334383720	40419	56.37	8240	8420	8160	10710	5770	8240	8272.93	1.97	0	12582	8466	8352	8276	8162	8086	8410	8220	92	2470	500	5760	10	1	18314054	1529	20.57	1.46	12	0.22	406.00	5733.00	11570	20230817	-27.83	2830	20230427	195.05	10480	-20.32	20240216	7550	10.60	20240312	11570	-27.83	20230817	2830	195.05	20230427	1.09	N	017370	500	91 억		360754	N	N	1	N	00	N
166	20240401	120253	57	100.00	KOSPI		기계	N	N	N	N		N	8310	70	2	0.85	261678810	31659	44.15	8240	8420	8160	10710	5770	8240	8265.54	1.97	0	6536	8466	8352	8276	8162	8086	8410	8220	92	2470	500	5760	10	1	18314054	1522	20.47	1.45	12	0.17	406.00	5733.00	11570	20230817	-28.18	2830	20230427	193.64	10480	-20.71	20240216	7550	10.07	20240312	11570	-28.18	20230817	2830	193.64	20230427	1.09	N	017370	500	91 억		360754	N	N	1	N	00	N
167	20240401	110252	57	100.00	KOSPI		기계	N	N	N	N		N	8330	90	2	1.09	246416110	29824	41.59	8240	8420	8160	10710	5770	8240	8262.34	1.97	0	6522	8466	8352	8276	8162	8086	8410	8220	92	2470	500	5760	10	1	18314054	1526	20.52	1.45	12	0.16	406.00	5733.00	11570	20230817	-28.00	2830	20230427	194.35	10480	-20.52	20240216	7550	10.33	20240312	11570	-28.00	20230817	2830	194.35	20230427	1.09	N	017370	500	91 억		360754	N	N	1	N	00	N
168	20240401	100249	57	100.00	KOSPI		기계	N	N	N	N		N	8240	0	3	0.00	140756270	17065	23.80	8240	8420	8160	10710	5770	8240	8248.24	1.97	0	1318	8466	8352	8276	8162	8086	8410	8220	92	2470	500	5760	10	1	18314054	1509	20.30	1.44	12	0.09	406.00	5733.00	11570	20230817	-28.78	2830	20230427	191.17	10480	-21.37	20240216	7550	9.14	20240312	11570	-28.78	20230817	2830	191.17	20230427	1.09	N	017370	500	91 억		360754	N	N	1	N	00	N
169	20240401	090249	57	100.00	KOSPI		기계	N	N	N	N		N	8420	180	2	2.18	712550	86	0.12	8240	8420	8240	10710	5770	8240	8285.47	1.97	0	-5	8466	8352	8276	8162	8086	8410	8220	92	2470	500	5760	10	1	18314054	1542	20.74	1.47	12	0.00	406.00	5733.00	11570	20230817	-27.23	2830	20230427	197.53	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	2830	197.53	20230427	1.09	N	017370	500	91 억		360754	N	N	1	N	00	N