KissMeData/025890/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160407	57	100.00	KOSPI	기계	N	N	N	N	N	2345	-20	5	-0.85	104866480	44580	146.39	2380	2380	2340	3070	1660	2365	2352.32	3.87	2826	2405	2385	2365	2345	2325	2395	2355	57	705	500	1600	5	1	11309259	265	10.61	0.78	12	0.39	221.00	2998.00	3865	20230608	-39.33	2300	20231030	1.96	3205	-26.83	20240104	2325	0.86	20240424	3865	-39.33	20230608	2300	1.96	20231030	0.13	N	025890	500	56 억	437604	N	N	0	N	N
3	20240430	150406	57	100.00	KOSPI	기계	N	N	N	N	N	2350	-15	5	-0.63	101496700	43143	141.67	2380	2380	2340	3070	1660	2365	2352.56	3.87	3342	2405	2385	2365	2345	2325	2395	2355	57	705	500	1600	5	1	11309259	266	10.63	0.78	12	0.38	221.00	2998.00	3865	20230608	-39.20	2300	20231030	2.17	3205	-26.68	20240104	2325	1.08	20240424	3865	-39.20	20230608	2300	2.17	20231030	0.13	N	025890	500	56 억	437604	N	N	0	N	N
4	20240430	140406	57	100.00	KOSPI	기계	N	N	N	N	N	2355	-10	5	-0.42	90862445	38608	126.78	2380	2380	2340	3070	1660	2365	2353.46	3.87	3827	2405	2385	2365	2345	2325	2395	2355	57	705	500	1600	5	1	11309259	266	10.66	0.79	12	0.34	221.00	2998.00	3865	20230608	-39.07	2300	20231030	2.39	3205	-26.52	20240104	2325	1.29	20240424	3865	-39.07	20230608	2300	2.39	20231030	0.13	N	025890	500	56 억	437604	N	N	0	N	N
5	20240430	130405	57	100.00	KOSPI	기계	N	N	N	N	N	2370	5	2	0.21	65155505	27646	90.78	2380	2380	2345	3070	1660	2365	2356.77	3.87	2256	2405	2385	2365	2345	2325	2395	2355	57	705	500	1600	5	1	11309259	268	10.72	0.79	12	0.24	221.00	2998.00	3865	20230608	-38.68	2300	20231030	3.04	3205	-26.05	20240104	2325	1.94	20240424	3865	-38.68	20230608	2300	3.04	20231030	0.13	N	025890	500	56 억	437604	N	N	0	N	N
6	20240430	120406	57	100.00	KOSPI	기계	N	N	N	N	N	2350	-15	5	-0.63	53235220	22582	74.15	2380	2380	2350	3070	1660	2365	2357.41	3.87	2169	2405	2385	2365	2345	2325	2395	2355	57	705	500	1600	5	1	11309259	266	10.63	0.78	12	0.20	221.00	2998.00	3865	20230608	-39.20	2300	20231030	2.17	3205	-26.68	20240104	2325	1.08	20240424	3865	-39.20	20230608	2300	2.17	20231030	0.13	N	025890	500	56 억	437604	N	N	0	N	N
7	20240430	110405	57	100.00	KOSPI	기계	N	N	N	N	N	2355	-10	5	-0.42	45718010	19385	63.66	2380	2380	2350	3070	1660	2365	2358.42	3.87	2169	2405	2385	2365	2345	2325	2395	2355	57	705	500	1600	5	1	11309259	266	10.66	0.79	12	0.17	221.00	2998.00	3865	20230608	-39.07	2300	20231030	2.39	3205	-26.52	20240104	2325	1.29	20240424	3865	-39.07	20230608	2300	2.39	20231030	0.13	N	025890	500	56 억	437604	N	N	0	N	N
8	20240430	100403	57	100.00	KOSPI	기계	N	N	N	N	N	2360	-5	5	-0.21	29345400	12436	40.84	2380	2380	2350	3070	1660	2365	2359.71	3.87	1494	2405	2385	2365	2345	2325	2395	2355	57	705	500	1600	5	1	11309259	267	10.68	0.79	12	0.11	221.00	2998.00	3865	20230608	-38.94	2300	20231030	2.61	3205	-26.37	20240104	2325	1.51	20240424	3865	-38.94	20230608	2300	2.61	20231030	0.13	N	025890	500	56 억	437604	N	N	0	N	N
9	20240430	090411	57	100.00	KOSPI	기계	N	N	N	N	N	2380	15	2	0.63	2329720	979	3.21	2380	2380	2380	3070	1660	2365	2380.00	3.87	-143	2405	2385	2365	2345	2325	2395	2355	57	705	500	1600	5	1	11309259	269	10.77	0.79	12	0.01	221.00	2998.00	3865	20230608	-38.42	2300	20231030	3.48	3205	-25.74	20240104	2325	2.37	20240424	3865	-38.42	20230608	2300	3.48	20231030	0.13	N	025890	500	56 억	437604	N	N	0	N	N
10	20240429	160358	57	100.00	KOSPI	기계	N	N	N	N	N	2365	-10	5	-0.42	71521440	30323	151.75	2360	2385	2345	3085	1665	2375	2358.64	3.85	2407	2425	2400	2385	2360	2345	2392	2352	57	710	500	1610	5	1	11309259	267	10.70	0.79	12	0.27	221.00	2998.00	3865	20230608	-38.81	2300	20231030	2.83	3205	-26.21	20240104	2325	1.72	20240424	3865	-38.81	20230608	2300	2.83	20231030	0.15	N	025890	500	56 억	435204	N	N	3	N	N
11	20240429	150404	57	100.00	KOSPI	기계	N	N	N	N	N	2370	-5	5	-0.21	64856135	27509	137.67	2360	2385	2345	3085	1665	2375	2357.62	3.85	2402	2425	2400	2385	2360	2345	2392	2352	57	710	500	1610	5	1	11309259	268	10.72	0.79	12	0.24	221.00	2998.00	3865	20230608	-38.68	2300	20231030	3.04	3205	-26.05	20240104	2325	1.94	20240424	3865	-38.68	20230608	2300	3.04	20231030	0.15	N	025890	500	56 억	435204	N	N	3	N	N
12	20240429	140354	57	100.00	KOSPI	기계	N	N	N	N	N	2370	-5	5	-0.21	51079685	21697	108.58	2360	2385	2345	3085	1665	2375	2354.21	3.85	1628	2425	2400	2385	2360	2345	2392	2352	57	710	500	1610	5	1	11309259	268	10.72	0.79	12	0.19	221.00	2998.00	3865	20230608	-38.68	2300	20231030	3.04	3205	-26.05	20240104	2325	1.94	20240424	3865	-38.68	20230608	2300	3.04	20231030	0.15	N	025890	500	56 억	435204	N	N	3	N	N
13	20240429	130404	57	100.00	KOSPI	기계	N	N	N	N	N	2365	-10	5	-0.42	47442885	20160	100.89	2360	2385	2345	3085	1665	2375	2353.30	3.85	1593	2425	2400	2385	2360	2345	2392	2352	57	710	500	1610	5	1	11309259	267	10.70	0.79	12	0.18	221.00	2998.00	3865	20230608	-38.81	2300	20231030	2.83	3205	-26.21	20240104	2325	1.72	20240424	3865	-38.81	20230608	2300	2.83	20231030	0.15	N	025890	500	56 억	435204	N	N	3	N	N
14	20240429	120403	57	100.00	KOSPI	기계	N	N	N	N	N	2355	-20	5	-0.84	42105290	17895	89.56	2360	2385	2345	3085	1665	2375	2352.89	3.85	1382	2425	2400	2385	2360	2345	2392	2352	57	710	500	1610	5	1	11309259	266	10.66	0.79	12	0.16	221.00	2998.00	3865	20230608	-39.07	2300	20231030	2.39	3205	-26.52	20240104	2325	1.29	20240424	3865	-39.07	20230608	2300	2.39	20231030	0.15	N	025890	500	56 억	435204	N	N	3	N	N
15	20240429	110351	57	100.00	KOSPI	기계	N	N	N	N	N	2345	-30	5	-1.26	21492940	9122	45.65	2360	2385	2345	3085	1665	2375	2356.13	3.85	1142	2425	2400	2385	2360	2345	2392	2352	57	710	500	1610	5	1	11309259	265	10.61	0.78	12	0.08	221.00	2998.00	3865	20230608	-39.33	2300	20231030	1.96	3205	-26.83	20240104	2325	0.86	20240424	3865	-39.33	20230608	2300	1.96	20231030	0.15	N	025890	500	56 억	435204	N	N	3	N	N
16	20240429	100404	57	100.00	KOSPI	기계	N	N	N	N	N	2360	-15	5	-0.63	11403400	4828	24.16	2360	2385	2355	3085	1665	2375	2361.88	3.85	1083	2425	2400	2385	2360	2345	2392	2352	57	710	500	1610	5	1	11309259	267	10.68	0.79	12	0.04	221.00	2998.00	3865	20230608	-38.94	2300	20231030	2.61	3205	-26.37	20240104	2325	1.51	20240424	3865	-38.94	20230608	2300	2.61	20231030	0.15	N	025890	500	56 억	435204	N	N	3	N	N
17	20240429	090404	57	100.00	KOSPI	기계	N	N	N	N	N	2360	-15	5	-0.63	2990375	1267	6.34	2360	2360	2360	3085	1665	2375	2360.00	3.85	-15	2425	2400	2385	2360	2345	2392	2352	57	710	500	1610	5	1	11309259	267	10.68	0.79	12	0.01	221.00	2998.00	3865	20230608	-38.94	2300	20231030	2.61	3205	-26.37	20240104	2325	1.51	20240424	3865	-38.94	20230608	2300	2.61	20231030	0.15	N	025890	500	56 억	435204	N	N	3	N	N
18	20240426	160402	57	100.00	KOSPI	기계	N	N	N	N	N	2375	-15	5	-0.63	47654100	19982	56.08	2395	2410	2370	3105	1675	2390	2384.85	3.84	551	2436	2412	2386	2362	2336	2425	2375	57	715	500	1620	5	1	11309259	269	10.75	0.79	12	0.18	221.00	2998.00	3865	20230608	-38.55	2300	20231030	3.26	3205	-25.90	20240104	2325	2.15	20240424	3865	-38.55	20230608	2300	3.26	20231030	0.17	N	025890	500	56 억	434653	N	N	3	N	N
19	20240426	150404	57	100.00	KOSPI	기계	N	N	N	N	N	2385	-5	5	-0.21	45657125	19144	53.72	2395	2410	2370	3105	1675	2390	2384.93	3.84	551	2436	2412	2386	2362	2336	2425	2375	57	715	500	1620	5	1	11309259	270	10.79	0.80	12	0.17	221.00	2998.00	3865	20230608	-38.29	2300	20231030	3.70	3205	-25.59	20240104	2325	2.58	20240424	3865	-38.29	20230608	2300	3.70	20231030	0.17	N	025890	500	56 억	434653	N	N	0	N	N
20	20240426	140401	57	100.00	KOSPI	기계	N	N	N	N	N	2375	-15	5	-0.63	40121020	16817	47.19	2395	2410	2370	3105	1675	2390	2385.74	3.84	238	2436	2412	2386	2362	2336	2425	2375	57	715	500	1620	5	1	11309259	269	10.75	0.79	12	0.15	221.00	2998.00	3865	20230608	-38.55	2300	20231030	3.26	3205	-25.90	20240104	2325	2.15	20240424	3865	-38.55	20230608	2300	3.26	20231030	0.17	N	025890	500	56 억	434653	N	N	0	N	N
21	20240426	130401	57	100.00	KOSPI	기계	N	N	N	N	N	2385	-5	5	-0.21	36034765	15097	42.37	2395	2410	2370	3105	1675	2390	2386.88	3.84	156	2436	2412	2386	2362	2336	2425	2375	57	715	500	1620	5	1	11309259	270	10.79	0.80	12	0.13	221.00	2998.00	3865	20230608	-38.29	2300	20231030	3.70	3205	-25.59	20240104	2325	2.58	20240424	3865	-38.29	20230608	2300	3.70	20231030	0.17	N	025890	500	56 억	434653	N	N	0	N	N
22	20240426	120401	57	100.00	KOSPI	기계	N	N	N	N	N	2380	-10	5	-0.42	35806130	15001	42.10	2395	2410	2370	3105	1675	2390	2386.92	3.84	156	2436	2412	2386	2362	2336	2425	2375	57	715	500	1620	5	1	11309259	269	10.77	0.79	12	0.13	221.00	2998.00	3865	20230608	-38.42	2300	20231030	3.48	3205	-25.74	20240104	2325	2.37	20240424	3865	-38.42	20230608	2300	3.48	20231030	0.17	N	025890	500	56 억	434653	N	N	0	N	N
23	20240426	110402	57	100.00	KOSPI	기계	N	N	N	N	N	2385	-5	5	-0.21	22370085	9345	26.22	2395	2410	2375	3105	1675	2390	2393.80	3.84	-74	2436	2412	2386	2362	2336	2425	2375	57	715	500	1620	5	1	11309259	270	10.79	0.80	12	0.08	221.00	2998.00	3865	20230608	-38.29	2300	20231030	3.70	3205	-25.59	20240104	2325	2.58	20240424	3865	-38.29	20230608	2300	3.70	20231030	0.17	N	025890	500	56 억	434653	N	N	0	N	N
24	20240426	100401	57	100.00	KOSPI	기계	N	N	N	N	N	2395	5	2	0.21	15590150	6496	18.23	2395	2410	2390	3105	1675	2390	2399.96	3.84	-74	2436	2412	2386	2362	2336	2425	2375	57	715	500	1620	5	1	11309259	271	10.84	0.80	12	0.06	221.00	2998.00	3865	20230608	-38.03	2300	20231030	4.13	3205	-25.27	20240104	2325	3.01	20240424	3865	-38.03	20230608	2300	4.13	20231030	0.17	N	025890	500	56 억	434653	N	N	0	N	N
25	20240426	090403	57	100.00	KOSPI	기계	N	N	N	N	N	2400	10	2	0.42	1372665	573	1.61	2395	2400	2395	3105	1675	2390	2395.58	3.84	0	2436	2412	2386	2362	2336	2425	2375	57	715	500	1620	5	1	11309259	271	10.86	0.80	12	0.01	221.00	2998.00	3865	20230608	-37.90	2300	20231030	4.35	3205	-25.12	20240104	2325	3.23	20240424	3865	-37.90	20230608	2300	4.35	20231030	0.17	N	025890	500	56 억	434653	N	N	0	N	N
26	20240425	160400	57	100.00	KOSPI	기계	N	N	N	N	N	2390	25	2	1.06	83844805	35050	84.13	2365	2410	2360	3070	1660	2365	2392.15	3.84	199	2391	2377	2351	2337	2311	2385	2345	57	705	500	1600	5	1	11309259	270	10.81	0.80	12	0.31	221.00	2998.00	4010	20230419	-40.40	2300	20231030	3.91	3205	-25.43	20240104	2325	2.80	20240424	3865	-38.16	20230608	2300	3.91	20231030	0.19	N	025890	500	56 억	434454	N	N	0	N	N
27	20240425	150403	57	100.00	KOSPI	기계	N	N	N	N	N	2400	35	2	1.48	69114140	28917	69.41	2365	2400	2360	3070	1660	2365	2390.09	3.84	-3	2391	2377	2351	2337	2311	2385	2345	57	705	500	1600	5	1	11309259	271	10.86	0.80	12	0.26	221.00	2998.00	4010	20230419	-40.15	2300	20231030	4.35	3205	-25.12	20240104	2325	3.23	20240424	3865	-37.90	20230608	2300	4.35	20231030	0.19	N	025890	500	56 억	434454	N	N	0	N	N
28	20240425	140400	57	100.00	KOSPI	기계	N	N	N	N	N	2395	30	2	1.27	57992490	24276	58.27	2365	2400	2360	3070	1660	2365	2388.88	3.84	-3	2391	2377	2351	2337	2311	2385	2345	57	705	500	1600	5	1	11309259	271	10.84	0.80	12	0.21	221.00	2998.00	4010	20230419	-40.27	2300	20231030	4.13	3205	-25.27	20240104	2325	3.01	20240424	3865	-38.03	20230608	2300	4.13	20231030	0.19	N	025890	500	56 억	434454	N	N	0	N	N
29	20240425	130402	57	100.00	KOSPI	기계	N	N	N	N	N	2400	35	2	1.48	47228365	19773	47.46	2365	2400	2360	3070	1660	2365	2388.53	3.84	-625	2391	2377	2351	2337	2311	2385	2345	57	705	500	1600	5	1	11309259	271	10.86	0.80	12	0.17	221.00	2998.00	4010	20230419	-40.15	2300	20231030	4.35	3205	-25.12	20240104	2325	3.23	20240424	3865	-37.90	20230608	2300	4.35	20231030	0.19	N	025890	500	56 억	434454	N	N	0	N	N
30	20240425	120400	57	100.00	KOSPI	기계	N	N	N	N	N	2395	30	2	1.27	45610930	19099	45.84	2365	2400	2360	3070	1660	2365	2388.13	3.84	-658	2391	2377	2351	2337	2311	2385	2345	57	705	500	1600	5	1	11309259	271	10.84	0.80	12	0.17	221.00	2998.00	4010	20230419	-40.27	2300	20231030	4.13	3205	-25.27	20240104	2325	3.01	20240424	3865	-38.03	20230608	2300	4.13	20231030	0.19	N	025890	500	56 억	434454	N	N	0	N	N
31	20240425	110401	57	100.00	KOSPI	기계	N	N	N	N	N	2395	30	2	1.27	39271110	16454	39.49	2365	2400	2360	3070	1660	2365	2386.72	3.84	-1099	2391	2377	2351	2337	2311	2385	2345	57	705	500	1600	5	1	11309259	271	10.84	0.80	12	0.15	221.00	2998.00	4010	20230419	-40.27	2300	20231030	4.13	3205	-25.27	20240104	2325	3.01	20240424	3865	-38.03	20230608	2300	4.13	20231030	0.19	N	025890	500	56 억	434454	N	N	0	N	N
32	20240425	100400	57	100.00	KOSPI	기계	N	N	N	N	N	2395	30	2	1.27	35858880	15025	36.06	2365	2400	2360	3070	1660	2365	2386.62	3.84	-1348	2391	2377	2351	2337	2311	2385	2345	57	705	500	1600	5	1	11309259	271	10.84	0.80	12	0.13	221.00	2998.00	4010	20230419	-40.27	2300	20231030	4.13	3205	-25.27	20240104	2325	3.01	20240424	3865	-38.03	20230608	2300	4.13	20231030	0.19	N	025890	500	56 억	434454	N	N	0	N	N
33	20240425	090401	57	100.00	KOSPI	기계	N	N	N	N	N	2365	0	3	0.00	4805480	2032	4.88	2365	2365	2360	3070	1660	2365	2364.90	3.84	-319	2391	2377	2351	2337	2311	2385	2345	57	705	500	1600	5	1	11309259	267	10.70	0.79	12	0.02	221.00	2998.00	4010	20230419	-41.02	2300	20231030	2.83	3205	-26.21	20240104	2325	1.72	20240424	3865	-38.81	20230608	2300	2.83	20231030	0.19	N	025890	500	56 억	434454	N	N	0	N	N
34	20240424	160358	57	100.00	KOSPI	기계	N	N	N	N	N	2365	15	2	0.64	97721290	41661	201.35	2350	2365	2325	3055	1645	2350	2345.53	3.83	584	2390	2370	2355	2335	2320	2362	2327	57	705	500	1590	5	1	11309259	267	10.70	0.79	12	0.37	221.00	2998.00	4010	20230419	-41.02	2300	20231030	2.83	3205	-26.21	20240104	2325	1.72	20240424	3865	-38.81	20230608	2300	2.83	20231030	0.16	N	025890	500	56 억	433447	N	N	0	N	N
35	20240424	150359	57	100.00	KOSPI	기계	N	N	N	N	N	2355	5	2	0.21	89887475	38346	185.33	2350	2360	2325	3055	1645	2350	2344.12	3.83	270	2390	2370	2355	2335	2320	2362	2327	57	705	500	1590	5	1	11309259	266	10.66	0.79	12	0.34	221.00	2998.00	4010	20230419	-41.27	2300	20231030	2.39	3205	-26.52	20240104	2325	1.29	20240424	3865	-39.07	20230608	2300	2.39	20231030	0.16	N	025890	500	56 억	433447	N	N	0	N	N
36	20240424	140358	57	100.00	KOSPI	기계	N	N	N	N	N	2360	10	2	0.43	87639035	37393	180.72	2350	2360	2325	3055	1645	2350	2343.73	3.83	270	2390	2370	2355	2335	2320	2362	2327	57	705	500	1590	5	1	11309259	267	10.68	0.79	12	0.33	221.00	2998.00	4010	20230419	-41.15	2300	20231030	2.61	3205	-26.37	20240104	2325	1.51	20240424	3865	-38.94	20230608	2300	2.61	20231030	0.16	N	025890	500	56 억	433447	N	N	0	N	N
37	20240424	130404	57	100.00	KOSPI	기계	N	N	N	N	N	2355	5	2	0.21	83201775	35509	171.62	2350	2360	2325	3055	1645	2350	2343.12	3.83	27	2390	2370	2355	2335	2320	2362	2327	57	705	500	1590	5	1	11309259	266	10.66	0.79	12	0.31	221.00	2998.00	4010	20230419	-41.27	2300	20231030	2.39	3205	-26.52	20240104	2325	1.29	20240424	3865	-39.07	20230608	2300	2.39	20231030	0.16	N	025890	500	56 억	433447	N	N	0	N	N
38	20240424	120400	57	100.00	KOSPI	기계	N	N	N	N	N	2355	5	2	0.21	78624745	33566	162.23	2350	2355	2325	3055	1645	2350	2342.39	3.83	-72	2390	2370	2355	2335	2320	2362	2327	57	705	500	1590	5	1	11309259	266	10.66	0.79	12	0.30	221.00	2998.00	4010	20230419	-41.27	2300	20231030	2.39	3205	-26.52	20240104	2325	1.29	20240424	3865	-39.07	20230608	2300	2.39	20231030	0.16	N	025890	500	56 억	433447	N	N	0	N	N
39	20240424	110359	57	100.00	KOSPI	기계	N	N	N	N	N	2335	-15	5	-0.64	51836525	22112	106.87	2350	2355	2325	3055	1645	2350	2344.27	3.83	-93	2390	2370	2355	2335	2320	2362	2327	57	705	500	1590	5	1	11309259	264	10.57	0.78	12	0.20	221.00	2998.00	4010	20230419	-41.77	2300	20231030	1.52	3205	-27.15	20240104	2325	0.43	20240424	3865	-39.59	20230608	2300	1.52	20231030	0.16	N	025890	500	56 억	433447	N	N	0	N	N
40	20240424	100358	57	100.00	KOSPI	기계	N	N	N	N	N	2345	-5	5	-0.21	37657785	16037	77.51	2350	2355	2335	3055	1645	2350	2348.18	3.83	-135	2390	2370	2355	2335	2320	2362	2327	57	705	500	1590	5	1	11309259	265	10.61	0.78	12	0.14	221.00	2998.00	4010	20230419	-41.52	2300	20231030	1.96	3205	-26.83	20240104	2335	0.43	20240424	3865	-39.33	20230608	2300	1.96	20231030	0.16	N	025890	500	56 억	433447	N	N	0	N	N
41	20240424	090359	57	100.00	KOSPI	기계	N	N	N	N	N	2350	0	3	0.00	965350	411	1.99	2350	2350	2345	3055	1645	2350	2348.77	3.83	-45	2390	2370	2355	2335	2320	2362	2327	57	705	500	1590	5	1	11309259	266	10.63	0.78	12	0.00	221.00	2998.00	4010	20230419	-41.40	2300	20231030	2.17	3205	-26.68	20240104	2340	0.43	20240423	3865	-39.20	20230608	2300	2.17	20231030	0.16	N	025890	500	56 억	433447	N	N	0	N	N
42	20240423	160350	57	100.00	KOSPI	기계	N	N	N	N	N	2350	-25	5	-1.05	48565175	20691	71.55	2375	2375	2340	3085	1665	2375	2347.07	3.83	512	2418	2396	2373	2351	2328	2397	2352	57	710	500	1610	5	1	11309259	266	10.63	0.78	12	0.18	221.00	2998.00	4705	20230417	-50.05	2300	20231030	2.17	3205	-26.68	20240104	2340	0.43	20240423	3865	-39.20	20230608	2300	2.17	20231030	0.16	N	025890	500	56 억	432956	N	N	0	N	N
43	20240423	150358	57	100.00	KOSPI	기계	N	N	N	N	N	2350	-25	5	-1.05	47289780	20148	69.67	2375	2375	2340	3085	1665	2375	2347.02	3.83	575	2418	2396	2373	2351	2328	2397	2352	57	710	500	1610	5	1	11309259	266	10.63	0.78	12	0.18	221.00	2998.00	4705	20230417	-50.05	2300	20231030	2.17	3205	-26.68	20240104	2340	0.43	20240423	3865	-39.20	20230608	2300	2.17	20231030	0.16	N	025890	500	56 억	432956	N	N	0	N	N
44	20240423	140359	57	100.00	KOSPI	기계	N	N	N	N	N	2350	-25	5	-1.05	43994320	18745	64.82	2375	2375	2340	3085	1665	2375	2346.88	3.83	575	2418	2396	2373	2351	2328	2397	2352	57	710	500	1610	5	1	11309259	266	10.63	0.78	12	0.17	221.00	2998.00	4705	20230417	-50.05	2300	20231030	2.17	3205	-26.68	20240104	2340	0.43	20240423	3865	-39.20	20230608	2300	2.17	20231030	0.16	N	025890	500	56 억	432956	N	N	0	N	N
45	20240423	130356	57	100.00	KOSPI	기계	N	N	N	N	N	2340	-35	5	-1.47	40152585	17105	59.15	2375	2375	2340	3085	1665	2375	2347.30	3.83	575	2418	2396	2373	2351	2328	2397	2352	57	710	500	1610	5	1	11309259	265	10.59	0.78	12	0.15	221.00	2998.00	4705	20230417	-50.27	2300	20231030	1.74	3205	-26.99	20240104	2340	0.00	20240423	3865	-39.46	20230608	2300	1.74	20231030	0.16	N	025890	500	56 억	432956	N	N	0	N	N
46	20240423	120357	57	100.00	KOSPI	기계	N	N	N	N	N	2350	-25	5	-1.05	32475020	13826	47.81	2375	2375	2340	3085	1665	2375	2348.70	3.83	568	2418	2396	2373	2351	2328	2397	2352	57	710	500	1610	5	1	11309259	266	10.63	0.78	12	0.12	221.00	2998.00	4705	20230417	-50.05	2300	20231030	2.17	3205	-26.68	20240104	2340	0.43	20240423	3865	-39.20	20230608	2300	2.17	20231030	0.16	N	025890	500	56 억	432956	N	N	0	N	N
47	20240423	110356	57	100.00	KOSPI	기계	N	N	N	N	N	2340	-35	5	-1.47	24746590	10527	36.40	2375	2375	2340	3085	1665	2375	2350.61	3.83	657	2418	2396	2373	2351	2328	2397	2352	57	710	500	1610	5	1	11309259	265	10.59	0.78	12	0.09	221.00	2998.00	4705	20230417	-50.27	2300	20231030	1.74	3205	-26.99	20240104	2340	0.00	20240423	3865	-39.46	20230608	2300	1.74	20231030	0.16	N	025890	500	56 억	432956	N	N	0	N	N
48	20240423	100357	57	100.00	KOSPI	기계	N	N	N	N	N	2365	-10	5	-0.42	13864945	5882	20.34	2375	2375	2340	3085	1665	2375	2356.96	3.83	662	2418	2396	2373	2351	2328	2397	2352	57	710	500	1610	5	1	11309259	267	10.70	0.79	12	0.05	221.00	2998.00	4705	20230417	-49.73	2300	20231030	2.83	3205	-26.21	20240104	2340	1.07	20240423	3865	-38.81	20230608	2300	2.83	20231030	0.16	N	025890	500	56 억	432956	N	N	0	N	N
49	20240423	090357	57	100.00	KOSPI	기계	N	N	N	N	N	2375	0	3	0.00	1344250	566	1.96	2375	2375	2375	3085	1665	2375	2375.00	3.83	-73	2418	2396	2373	2351	2328	2397	2352	57	710	500	1610	5	1	11309259	269	10.75	0.79	12	0.01	221.00	2998.00	4705	20230417	-49.52	2300	20231030	3.26	3205	-25.90	20240104	2350	1.06	20240422	3865	-38.55	20230608	2300	3.26	20231030	0.16	N	025890	500	56 억	432956	N	N	0	N	N
50	20240422	160356	57	100.00	KOSPI	기계	N	N	N	N	N	2375	-25	5	-1.04	68457320	28920	133.29	2375	2395	2350	3120	1680	2400	2367.13	3.82	455	2473	2436	2403	2366	2333	2420	2350	57	720	500	1630	5	1	11309259	269	10.75	0.79	12	0.26	221.00	2998.00	4705	20230417	-49.52	2300	20231030	3.26	3205	-25.90	20240104	2350	1.06	20240422	3865	-38.55	20230608	2300	3.26	20231030	0.16	N	025890	500	56 억	432489	N	N	0	N	N
51	20240422	150355	57	100.00	KOSPI	기계	N	N	N	N	N	2370	-30	5	-1.25	62258410	26306	121.24	2375	2395	2350	3120	1680	2400	2366.70	3.82	448	2473	2436	2403	2366	2333	2420	2350	57	720	500	1630	5	1	11309259	268	10.72	0.79	12	0.23	221.00	2998.00	4705	20230417	-49.63	2300	20231030	3.04	3205	-26.05	20240104	2350	0.85	20240422	3865	-38.68	20230608	2300	3.04	20231030	0.16	N	025890	500	56 억	432489	N	N	0	N	N
52	20240422	140355	57	100.00	KOSPI	기계	N	N	N	N	N	2365	-35	5	-1.46	58911470	24894	114.73	2375	2395	2350	3120	1680	2400	2366.49	3.82	448	2473	2436	2403	2366	2333	2420	2350	57	720	500	1630	5	1	11309259	267	10.70	0.79	12	0.22	221.00	2998.00	4705	20230417	-49.73	2300	20231030	2.83	3205	-26.21	20240104	2350	0.64	20240422	3865	-38.81	20230608	2300	2.83	20231030	0.16	N	025890	500	56 억	432489	N	N	0	N	N
53	20240422	130354	57	100.00	KOSPI	기계	N	N	N	N	N	2365	-35	5	-1.46	50898905	21513	99.15	2375	2395	2350	3120	1680	2400	2365.96	3.82	417	2473	2436	2403	2366	2333	2420	2350	57	720	500	1630	5	1	11309259	267	10.70	0.79	12	0.19	221.00	2998.00	4705	20230417	-49.73	2300	20231030	2.83	3205	-26.21	20240104	2350	0.64	20240422	3865	-38.81	20230608	2300	2.83	20231030	0.16	N	025890	500	56 억	432489	N	N	0	N	N
54	20240422	120355	57	100.00	KOSPI	기계	N	N	N	N	N	2375	-25	5	-1.04	45266260	19136	88.20	2375	2395	2350	3120	1680	2400	2365.50	3.82	410	2473	2436	2403	2366	2333	2420	2350	57	720	500	1630	5	1	11309259	269	10.75	0.79	12	0.17	221.00	2998.00	4705	20230417	-49.52	2300	20231030	3.26	3205	-25.90	20240104	2350	1.06	20240422	3865	-38.55	20230608	2300	3.26	20231030	0.16	N	025890	500	56 억	432489	N	N	0	N	N
55	20240422	110355	57	100.00	KOSPI	기계	N	N	N	N	N	2380	-20	5	-0.83	42221750	17853	82.28	2375	2395	2350	3120	1680	2400	2364.97	3.82	350	2473	2436	2403	2366	2333	2420	2350	57	720	500	1630	5	1	11309259	269	10.77	0.79	12	0.16	221.00	2998.00	4705	20230417	-49.42	2300	20231030	3.48	3205	-25.74	20240104	2350	1.28	20240422	3865	-38.42	20230608	2300	3.48	20231030	0.16	N	025890	500	56 억	432489	N	N	0	N	N
56	20240422	100356	57	100.00	KOSPI	기계	N	N	N	N	N	2375	-25	5	-1.04	40182100	16995	78.33	2375	2395	2350	3120	1680	2400	2364.35	3.82	335	2473	2436	2403	2366	2333	2420	2350	57	720	500	1630	5	1	11309259	269	10.75	0.79	12	0.15	221.00	2998.00	4705	20230417	-49.52	2300	20231030	3.26	3205	-25.90	20240104	2350	1.06	20240422	3865	-38.55	20230608	2300	3.26	20231030	0.16	N	025890	500	56 억	432489	N	N	0	N	N
57	20240422	090356	57	100.00	KOSPI	기계	N	N	N	N	N	2375	-25	5	-1.04	6270000	2640	12.17	2375	2375	2375	3120	1680	2400	2375.00	3.82	-331	2473	2436	2403	2366	2333	2420	2350	57	720	500	1630	5	1	11309259	269	10.75	0.79	12	0.02	221.00	2998.00	4705	20230417	-49.52	2300	20231030	3.26	3205	-25.90	20240104	2370	0.21	20240418	3865	-38.55	20230608	2300	3.26	20231030	0.16	N	025890	500	56 억	432489	N	N	0	N	N
58	20240419	160341	57	100.00	KOSPI	기계	N	N	N	N	N	2400	-15	5	-0.62	51983170	21697	64.68	2415	2440	2370	3135	1695	2415	2395.87	3.83	-729	2458	2436	2403	2381	2348	2447	2392	57	720	500	1640	5	1	11309259	271	10.86	0.80	12	0.19	221.00	2998.00	4705	20230417	-48.99	2300	20231030	4.35	3205	-25.12	20240104	2370	1.27	20240419	4010	-40.15	20230419	2300	4.35	20231030	0.16	N	025890	500	56 억	433281	N	N	0	N	N
59	20240419	150342	57	100.00	KOSPI	기계	N	N	N	N	N	2395	-20	5	-0.83	48962130	20436	60.92	2415	2440	2370	3135	1695	2415	2395.88	3.83	-380	2458	2436	2403	2381	2348	2447	2392	57	720	500	1640	5	1	11309259	271	10.84	0.80	12	0.18	221.00	2998.00	4705	20230417	-49.10	2300	20231030	4.13	3205	-25.27	20240104	2370	1.05	20240419	4010	-40.27	20230419	2300	4.13	20231030	0.16	N	025890	500	56 억	433281	N	N	0	N	N
60	20240419	140339	57	100.00	KOSPI	기계	N	N	N	N	N	2390	-25	5	-1.04	40845125	17027	50.76	2415	2440	2370	3135	1695	2415	2398.84	3.83	-394	2458	2436	2403	2381	2348	2447	2392	57	720	500	1640	5	1	11309259	270	10.81	0.80	12	0.15	221.00	2998.00	4705	20230417	-49.20	2300	20231030	3.91	3205	-25.43	20240104	2370	0.84	20240419	4010	-40.40	20230419	2300	3.91	20231030	0.16	N	025890	500	56 억	433281	N	N	0	N	N
61	20240419	130342	57	100.00	KOSPI	기계	N	N	N	N	N	2380	-35	5	-1.45	37825255	15760	46.98	2415	2440	2370	3135	1695	2415	2400.08	3.83	-414	2458	2436	2403	2381	2348	2447	2392	57	720	500	1640	5	1	11309259	269	10.77	0.79	12	0.14	221.00	2998.00	4705	20230417	-49.42	2300	20231030	3.48	3205	-25.74	20240104	2370	0.42	20240419	4010	-40.65	20230419	2300	3.48	20231030	0.16	N	025890	500	56 억	433281	N	N	0	N	N
62	20240419	120340	57	100.00	KOSPI	기계	N	N	N	N	N	2380	-35	5	-1.45	32840530	13661	40.72	2415	2440	2375	3135	1695	2415	2403.96	3.83	-415	2458	2436	2403	2381	2348	2447	2392	57	720	500	1640	5	1	11309259	269	10.77	0.79	12	0.12	221.00	2998.00	4705	20230417	-49.42	2300	20231030	3.48	3205	-25.74	20240104	2370	0.42	20240418	4010	-40.65	20230419	2300	3.48	20231030	0.16	N	025890	500	56 억	433281	N	N	0	N	N
63	20240419	110343	57	100.00	KOSPI	기계	N	N	N	N	N	2400	-15	5	-0.62	28570530	11866	35.37	2415	2440	2380	3135	1695	2415	2407.76	3.83	-415	2458	2436	2403	2381	2348	2447	2392	57	720	500	1640	5	1	11309259	271	10.86	0.80	12	0.10	221.00	2998.00	4705	20230417	-48.99	2300	20231030	4.35	3205	-25.12	20240104	2370	1.27	20240418	4010	-40.15	20230419	2300	4.35	20231030	0.16	N	025890	500	56 억	433281	N	N	0	N	N
64	20240419	100341	57	100.00	KOSPI	기계	N	N	N	N	N	2410	-5	5	-0.21	15834385	6549	19.52	2415	2440	2410	3135	1695	2415	2417.83	3.83	-256	2458	2436	2403	2381	2348	2447	2392	57	720	500	1640	5	1	11309259	273	10.90	0.80	12	0.06	221.00	2998.00	4705	20230417	-48.78	2300	20231030	4.78	3205	-24.80	20240104	2370	1.69	20240418	4010	-39.90	20230419	2300	4.78	20231030	0.16	N	025890	500	56 억	433281	N	N	0	N	N
65	20240419	090338	57	100.00	KOSPI	기계	N	N	N	N	N	2440	25	2	1.04	6869680	2837	8.46	2415	2440	2415	3135	1695	2415	2421.46	3.83	-174	2458	2436	2403	2381	2348	2447	2392	57	720	500	1640	5	1	11309259	276	11.04	0.81	12	0.03	221.00	2998.00	4705	20230417	-48.14	2300	20231030	6.09	3205	-23.87	20240104	2370	2.95	20240418	4010	-39.15	20230419	2300	6.09	20231030	0.16	N	025890	500	56 억	433281	N	N	0	N	N
66	20240418	160338	57	100.00	KOSPI	기계	N	N	N	N	N	2415	15	2	0.62	80607510	33546	150.39	2400	2425	2370	3120	1680	2400	2402.97	3.81	2593	2423	2411	2403	2391	2383	2407	2387	57	720	500	1630	5	1	11309259	273	10.93	0.81	12	0.30	221.00	2998.00	4705	20230417	-48.67	2300	20231030	5.00	3205	-24.65	20240104	2370	1.90	20240418	4010	-39.78	20230419	2300	5.00	20231030	0.16	N	025890	500	56 억	430723	N	N	28	N	N
67	20240418	150340	57	100.00	KOSPI	기계	N	N	N	N	N	2420	20	2	0.83	78539800	32690	146.55	2400	2425	2370	3120	1680	2400	2402.63	3.81	2579	2423	2411	2403	2391	2383	2407	2387	57	720	500	1630	5	1	11309259	274	10.95	0.81	12	0.29	221.00	2998.00	4705	20230417	-48.57	2300	20231030	5.22	3205	-24.49	20240104	2370	2.11	20240418	4010	-39.65	20230419	2300	5.22	20231030	0.16	N	025890	500	56 억	430723	N	N	28	N	N
68	20240418	140340	57	100.00	KOSPI	기계	N	N	N	N	N	2415	15	2	0.62	75684500	31504	141.24	2400	2425	2370	3120	1680	2400	2402.44	3.81	2478	2423	2411	2403	2391	2383	2407	2387	57	720	500	1630	5	1	11309259	273	10.93	0.81	12	0.28	221.00	2998.00	4705	20230417	-48.67	2300	20231030	5.00	3205	-24.65	20240104	2370	1.90	20240418	4010	-39.78	20230419	2300	5.00	20231030	0.16	N	025890	500	56 억	430723	N	N	28	N	N
69	20240418	130340	57	100.00	KOSPI	기계	N	N	N	N	N	2415	15	2	0.62	67044080	27901	125.08	2400	2425	2370	3120	1680	2400	2403.01	3.81	2172	2423	2411	2403	2391	2383	2407	2387	57	720	500	1630	5	1	11309259	273	10.93	0.81	12	0.25	221.00	2998.00	4705	20230417	-48.67	2300	20231030	5.00	3205	-24.65	20240104	2370	1.90	20240418	4010	-39.78	20230419	2300	5.00	20231030	0.16	N	025890	500	56 억	430723	N	N	28	N	N
70	20240418	120339	57	100.00	KOSPI	기계	N	N	N	N	N	2405	5	2	0.21	54819000	22814	102.28	2400	2425	2370	3120	1680	2400	2402.97	3.81	1284	2423	2411	2403	2391	2383	2407	2387	57	720	500	1630	5	1	11309259	272	10.88	0.80	12	0.20	221.00	2998.00	4705	20230417	-48.88	2300	20231030	4.57	3205	-24.96	20240104	2370	1.48	20240418	4010	-40.02	20230419	2300	4.57	20231030	0.16	N	025890	500	56 억	430723	N	N	28	N	N
71	20240418	110340	57	100.00	KOSPI	기계	N	N	N	N	N	2410	10	2	0.42	50406990	20978	94.05	2400	2425	2370	3120	1680	2400	2402.96	3.81	1098	2423	2411	2403	2391	2383	2407	2387	57	720	500	1630	5	1	11309259	273	10.90	0.80	12	0.19	221.00	2998.00	4705	20230417	-48.78	2300	20231030	4.78	3205	-24.80	20240104	2370	1.69	20240418	4010	-39.90	20230419	2300	4.78	20231030	0.16	N	025890	500	56 억	430723	N	N	28	N	N
72	20240418	100341	57	100.00	KOSPI	기계	N	N	N	N	N	2410	10	2	0.42	38319750	15951	71.51	2400	2425	2370	3120	1680	2400	2402.47	3.81	511	2423	2411	2403	2391	2383	2407	2387	57	720	500	1630	5	1	11309259	273	10.90	0.80	12	0.14	221.00	2998.00	4705	20230417	-48.78	2300	20231030	4.78	3205	-24.80	20240104	2370	1.69	20240418	4010	-39.90	20230419	2300	4.78	20231030	0.16	N	025890	500	56 억	430723	N	N	28	N	N
73	20240418	090340	57	100.00	KOSPI	기계	N	N	N	N	N	2420	20	2	0.83	13023720	5424	24.32	2400	2420	2400	3120	1680	2400	2401.32	3.81	183	2423	2411	2403	2391	2383	2407	2387	57	720	500	1630	5	1	11309259	274	10.95	0.81	12	0.05	221.00	2998.00	4705	20230417	-48.57	2300	20231030	5.22	3205	-24.49	20240104	2395	1.04	20240417	4010	-39.65	20230419	2300	5.22	20231030	0.16	N	025890	500	56 억	430723	N	N	28	N	N
74	20240417	160335	57	100.00	KOSPI	기계	N	N	N	N	N	2400	-15	5	-0.62	53632330	22306	83.90	2410	2415	2395	3135	1695	2415	2404.39	3.80	942	2465	2440	2420	2395	2375	2430	2385	57	720	500	1640	5	1	11309259	271	10.86	0.80	12	0.20	221.00	2998.00	4705	20230417	-48.99	2300	20231030	4.35	3205	-25.12	20240104	2395	0.21	20240417	4705	-48.99	20230417	2300	4.35	20231030	0.14	N	025890	500	56 억	429802	N	N	28	N	N
75	20240417	150342	57	100.00	KOSPI	기계	N	N	N	N	N	2395	-20	5	-0.83	50211675	20879	78.53	2410	2415	2395	3135	1695	2415	2404.89	3.80	935	2465	2440	2420	2395	2375	2430	2385	57	720	500	1640	5	1	11309259	271	10.84	0.80	12	0.18	221.00	2998.00	4705	20230417	-49.10	2300	20231030	4.13	3205	-25.27	20240104	2395	0.00	20240417	4705	-49.10	20230417	2300	4.13	20231030	0.14	N	025890	500	56 억	429802	N	N	0	N	N
76	20240417	140339	57	100.00	KOSPI	기계	N	N	N	N	N	2405	-10	5	-0.41	44583940	18537	69.72	2410	2415	2395	3135	1695	2415	2405.13	3.80	928	2465	2440	2420	2395	2375	2430	2385	57	720	500	1640	5	1	11309259	272	10.88	0.80	12	0.16	221.00	2998.00	4705	20230417	-48.88	2300	20231030	4.57	3205	-24.96	20240104	2395	0.42	20240417	4705	-48.88	20230417	2300	4.57	20231030	0.14	N	025890	500	56 억	429802	N	N	0	N	N
77	20240417	130340	57	100.00	KOSPI	기계	N	N	N	N	N	2410	-5	5	-0.21	42358175	17610	66.24	2410	2415	2395	3135	1695	2415	2405.35	3.80	913	2465	2440	2420	2395	2375	2430	2385	57	720	500	1640	5	1	11309259	273	10.90	0.80	12	0.16	221.00	2998.00	4705	20230417	-48.78	2300	20231030	4.78	3205	-24.80	20240104	2395	0.63	20240417	4705	-48.78	20230417	2300	4.78	20231030	0.14	N	025890	500	56 억	429802	N	N	0	N	N
78	20240417	120340	57	100.00	KOSPI	기계	N	N	N	N	N	2405	-10	5	-0.41	27762550	11539	43.40	2410	2415	2395	3135	1695	2415	2405.97	3.80	913	2465	2440	2420	2395	2375	2430	2385	57	720	500	1640	5	1	11309259	272	10.88	0.80	12	0.10	221.00	2998.00	4705	20230417	-48.88	2300	20231030	4.57	3205	-24.96	20240104	2395	0.42	20240417	4705	-48.88	20230417	2300	4.57	20231030	0.14	N	025890	500	56 억	429802	N	N	0	N	N
79	20240417	110342	57	100.00	KOSPI	기계	N	N	N	N	N	2415	0	3	0.00	24412275	10144	38.15	2410	2415	2395	3135	1695	2415	2406.57	3.80	906	2465	2440	2420	2395	2375	2430	2385	57	720	500	1640	5	1	11309259	273	10.93	0.81	12	0.09	221.00	2998.00	4705	20230417	-48.67	2300	20231030	5.00	3205	-24.65	20240104	2395	0.84	20240417	4705	-48.67	20230417	2300	5.00	20231030	0.14	N	025890	500	56 억	429802	N	N	0	N	N
80	20240417	100338	57	100.00	KOSPI	기계	N	N	N	N	N	2410	-5	5	-0.21	13823265	5753	21.64	2410	2415	2400	3135	1695	2415	2402.79	3.80	985	2465	2440	2420	2395	2375	2430	2385	57	720	500	1640	5	1	11309259	273	10.90	0.80	12	0.05	221.00	2998.00	4705	20230417	-48.78	2300	20231030	4.78	3205	-24.80	20240104	2400	0.42	20240417	4705	-48.78	20230417	2300	4.78	20231030	0.14	N	025890	500	56 억	429802	N	N	0	N	N
81	20240417	090338	57	100.00	KOSPI	기계	N	N	N	N	N	2410	-5	5	-0.21	455495	189	0.71	2410	2410	2410	3135	1695	2415	2410.00	3.80	0	2465	2440	2420	2395	2375	2430	2385	57	720	500	1640	5	1	11309259	273	10.90	0.80	12	0.00	221.00	2998.00	4705	20230417	-48.78	2300	20231030	4.78	3205	-24.80	20240104	2400	0.42	20240403	4705	-48.78	20230417	2300	4.78	20231030	0.14	N	025890	500	56 억	429802	N	N	0	N	N
82	20240416	160341	57	100.00	KOSPI	기계	N	N	N	N	N	2415	-45	5	-1.83	64228410	26587	81.99	2445	2445	2400	3195	1725	2460	2415.78	3.82	-2194	2500	2480	2455	2435	2410	2467	2422	57	735	500	1670	5	1	11309259	273	10.93	0.81	12	0.24	221.00	2998.00	4705	20230417	-48.67	2300	20231030	5.00	3205	-24.65	20240104	2400	0.62	20240416	4705	-48.67	20230417	2300	5.00	20231030	0.14	N	025890	500	56 억	431678	N	N	0	N	N
83	20240416	150338	57	100.00	KOSPI	기계	N	N	N	N	N	2415	-45	5	-1.83	62333695	25802	79.57	2445	2445	2400	3195	1725	2460	2415.85	3.82	-1869	2500	2480	2455	2435	2410	2467	2422	57	735	500	1670	5	1	11309259	273	10.93	0.81	12	0.23	221.00	2998.00	4705	20230417	-48.67	2300	20231030	5.00	3205	-24.65	20240104	2400	0.62	20240416	4705	-48.67	20230417	2300	5.00	20231030	0.14	N	025890	500	56 억	431678	N	N	0	N	N
84	20240416	140337	57	100.00	KOSPI	기계	N	N	N	N	N	2405	-55	5	-2.24	53988815	22334	68.87	2445	2445	2400	3195	1725	2460	2417.34	3.82	-1130	2500	2480	2455	2435	2410	2467	2422	57	735	500	1670	5	1	11309259	272	10.88	0.80	12	0.20	221.00	2998.00	4705	20230417	-48.88	2300	20231030	4.57	3205	-24.96	20240104	2400	0.21	20240416	4705	-48.88	20230417	2300	4.57	20231030	0.14	N	025890	500	56 억	431678	N	N	0	N	N
85	20240416	130339	57	100.00	KOSPI	기계	N	N	N	N	N	2410	-50	5	-2.03	52099110	21548	66.45	2445	2445	2400	3195	1725	2460	2417.82	3.82	-966	2500	2480	2455	2435	2410	2467	2422	57	735	500	1670	5	1	11309259	273	10.90	0.80	12	0.19	221.00	2998.00	4705	20230417	-48.78	2300	20231030	4.78	3205	-24.80	20240104	2400	0.42	20240416	4705	-48.78	20230417	2300	4.78	20231030	0.14	N	025890	500	56 억	431678	N	N	0	N	N
86	20240416	120340	57	100.00	KOSPI	기계	N	N	N	N	N	2425	-35	5	-1.42	29813855	12301	37.93	2445	2445	2410	3195	1725	2460	2423.69	3.82	-813	2500	2480	2455	2435	2410	2467	2422	57	735	500	1670	5	1	11309259	274	10.97	0.81	12	0.11	221.00	2998.00	4705	20230417	-48.46	2300	20231030	5.43	3205	-24.34	20240104	2400	1.04	20240403	4705	-48.46	20230417	2300	5.43	20231030	0.14	N	025890	500	56 억	431678	N	N	0	N	N
87	20240416	110339	57	100.00	KOSPI	기계	N	N	N	N	N	2420	-40	5	-1.63	28705405	11843	36.52	2445	2445	2410	3195	1725	2460	2423.83	3.82	-792	2500	2480	2455	2435	2410	2467	2422	57	735	500	1670	5	1	11309259	274	10.95	0.81	12	0.10	221.00	2998.00	4705	20230417	-48.57	2300	20231030	5.22	3205	-24.49	20240104	2400	0.83	20240403	4705	-48.57	20230417	2300	5.22	20231030	0.14	N	025890	500	56 억	431678	N	N	0	N	N
88	20240416	100335	57	100.00	KOSPI	기계	N	N	N	N	N	2425	-35	5	-1.42	11090475	4580	14.12	2445	2445	2410	3195	1725	2460	2421.50	3.82	129	2500	2480	2455	2435	2410	2467	2422	57	735	500	1670	5	1	11309259	274	10.97	0.81	12	0.04	221.00	2998.00	4705	20230417	-48.46	2300	20231030	5.43	3205	-24.34	20240104	2400	1.04	20240403	4705	-48.46	20230417	2300	5.43	20231030	0.14	N	025890	500	56 억	431678	N	N	0	N	N
89	20240416	090334	57	100.00	KOSPI	기계	N	N	N	N	N	2410	-50	5	-2.03	3542345	1458	4.50	2445	2445	2410	3195	1725	2460	2429.59	3.82	0	2500	2480	2455	2435	2410	2467	2422	57	735	500	1670	5	1	11309259	273	10.90	0.80	12	0.01	221.00	2998.00	4705	20230417	-48.78	2300	20231030	4.78	3205	-24.80	20240104	2400	0.42	20240403	4705	-48.78	20230417	2300	4.78	20231030	0.14	N	025890	500	56 억	431678	N	N	0	N	N
90	20240415	160334	57	100.00	KOSPI	기계	N	N	N	N	N	2460	-20	5	-0.81	79322135	32427	194.37	2465	2475	2430	3220	1740	2480	2445.11	3.81	936	2540	2510	2465	2435	2390	2525	2450	57	740	500	1680	5	1	11309259	278	11.13	0.82	12	0.29	221.00	2998.00	4705	20230417	-47.72	2300	20231030	6.96	3205	-23.24	20240104	2400	2.50	20240403	4705	-47.72	20230417	2300	6.96	20231030	0.14	N	025890	500	56 억	430753	N	N	2	N	N
91	20240415	150337	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-15	5	-0.60	78057695	31913	191.29	2465	2475	2430	3220	1740	2480	2444.86	3.81	936	2540	2510	2465	2435	2390	2525	2450	57	740	500	1680	5	1	11309259	279	11.15	0.82	12	0.28	221.00	2998.00	4705	20230417	-47.61	2300	20231030	7.17	3205	-23.09	20240104	2400	2.71	20240403	4705	-47.61	20230417	2300	7.17	20231030	0.14	N	025890	500	56 억	430753	N	N	2	N	N
92	20240415	140333	57	100.00	KOSPI	기계	N	N	N	N	N	2440	-40	5	-1.61	73749600	30157	180.76	2465	2475	2430	3220	1740	2480	2444.35	3.81	1253	2540	2510	2465	2435	2390	2525	2450	57	740	500	1680	5	1	11309259	276	11.04	0.81	12	0.27	221.00	2998.00	4705	20230417	-48.14	2300	20231030	6.09	3205	-23.87	20240104	2400	1.67	20240403	4705	-48.14	20230417	2300	6.09	20231030	0.14	N	025890	500	56 억	430753	N	N	2	N	N
93	20240415	130332	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-15	5	-0.60	49102310	20078	120.35	2465	2465	2430	3220	1740	2480	2443.79	3.81	333	2540	2510	2465	2435	2390	2525	2450	57	740	500	1680	5	1	11309259	279	11.15	0.82	12	0.18	221.00	2998.00	4705	20230417	-47.61	2300	20231030	7.17	3205	-23.09	20240104	2400	2.71	20240403	4705	-47.61	20230417	2300	7.17	20231030	0.14	N	025890	500	56 억	430753	N	N	2	N	N
94	20240415	120335	57	100.00	KOSPI	기계	N	N	N	N	N	2450	-30	5	-1.21	44382965	18154	108.82	2465	2465	2430	3220	1740	2480	2442.77	3.81	129	2540	2510	2465	2435	2390	2525	2450	57	740	500	1680	5	1	11309259	277	11.09	0.82	12	0.16	221.00	2998.00	4705	20230417	-47.93	2300	20231030	6.52	3205	-23.56	20240104	2400	2.08	20240403	4705	-47.93	20230417	2300	6.52	20231030	0.14	N	025890	500	56 억	430753	N	N	2	N	N
95	20240415	110336	57	100.00	KOSPI	기계	N	N	N	N	N	2455	-25	5	-1.01	43779690	17907	107.34	2465	2465	2430	3220	1740	2480	2442.77	3.81	122	2540	2510	2465	2435	2390	2525	2450	57	740	500	1680	5	1	11309259	278	11.11	0.82	12	0.16	221.00	2998.00	4705	20230417	-47.82	2300	20231030	6.74	3205	-23.40	20240104	2400	2.29	20240403	4705	-47.82	20230417	2300	6.74	20231030	0.14	N	025890	500	56 억	430753	N	N	2	N	N
96	20240415	100336	57	100.00	KOSPI	기계	N	N	N	N	N	2440	-40	5	-1.61	17815805	7265	43.55	2465	2465	2430	3220	1740	2480	2447.89	3.81	-1061	2540	2510	2465	2435	2390	2525	2450	57	740	500	1680	5	1	11309259	276	11.04	0.81	12	0.06	221.00	2998.00	4705	20230417	-48.14	2300	20231030	6.09	3205	-23.87	20240104	2400	1.67	20240403	4705	-48.14	20230417	2300	6.09	20231030	0.14	N	025890	500	56 억	430753	N	N	2	N	N
97	20240415	090336	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-15	5	-0.60	7512195	3045	18.25	2465	2465	2440	3220	1740	2480	2460.80	3.81	-582	2540	2510	2465	2435	2390	2525	2450	57	740	500	1680	5	1	11309259	279	11.15	0.82	12	0.03	221.00	2998.00	4705	20230417	-47.61	2300	20231030	7.17	3205	-23.09	20240104	2400	2.71	20240403	4705	-47.61	20230417	2300	7.17	20231030	0.14	N	025890	500	56 억	430753	N	N	2	N	N
98	20240412	160334	57	100.00	KOSPI	기계	N	N	N	N	N	2480	45	2	1.85	41010625	16683	49.31	2435	2495	2420	3165	1705	2435	2458.25	3.80	692	2491	2462	2446	2417	2401	2455	2410	57	730	500	1650	5	1	11309259	280	11.22	0.83	12	0.15	221.00	2998.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2400	3.33	20240403	4705	-47.29	20230417	2300	7.83	20231030	0.14	N	025890	500	56 억	430007	N	N	2	N	N
99	20240412	150334	57	100.00	KOSPI	기계	N	N	N	N	N	2490	55	2	2.26	36497115	14868	43.94	2435	2490	2420	3165	1705	2435	2454.76	3.80	753	2491	2462	2446	2417	2401	2455	2410	57	730	500	1650	5	1	11309259	282	11.27	0.83	12	0.13	221.00	2998.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2400	3.75	20240403	4705	-47.08	20230417	2300	8.26	20231030	0.14	N	025890	500	56 억	430007	N	N	0	N	N
100	20240412	140334	57	100.00	KOSPI	기계	N	N	N	N	N	2490	55	2	2.26	34951925	14246	42.10	2435	2490	2420	3165	1705	2435	2453.47	3.80	746	2491	2462	2446	2417	2401	2455	2410	57	730	500	1650	5	1	11309259	282	11.27	0.83	12	0.13	221.00	2998.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2400	3.75	20240403	4705	-47.08	20230417	2300	8.26	20231030	0.14	N	025890	500	56 억	430007	N	N	0	N	N
101	20240412	130331	57	100.00	KOSPI	기계	N	N	N	N	N	2480	45	2	1.85	32253745	13159	38.89	2435	2480	2420	3165	1705	2435	2451.10	3.80	720	2491	2462	2446	2417	2401	2455	2410	57	730	500	1650	5	1	11309259	280	11.22	0.83	12	0.12	221.00	2998.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2400	3.33	20240403	4705	-47.29	20230417	2300	7.83	20231030	0.14	N	025890	500	56 억	430007	N	N	0	N	N
102	20240412	120334	57	100.00	KOSPI	기계	N	N	N	N	N	2475	40	2	1.64	29917340	12215	36.10	2435	2475	2420	3165	1705	2435	2449.25	3.80	684	2491	2462	2446	2417	2401	2455	2410	57	730	500	1650	5	1	11309259	280	11.20	0.83	12	0.11	221.00	2998.00	4705	20230417	-47.40	2300	20231030	7.61	3205	-22.78	20240104	2400	3.12	20240403	4705	-47.40	20230417	2300	7.61	20231030	0.14	N	025890	500	56 억	430007	N	N	0	N	N
103	20240412	110331	57	100.00	KOSPI	기계	N	N	N	N	N	2470	35	2	1.44	21470380	8793	25.99	2435	2470	2420	3165	1705	2435	2441.77	3.80	342	2491	2462	2446	2417	2401	2455	2410	57	730	500	1650	5	1	11309259	279	11.18	0.82	12	0.08	221.00	2998.00	4705	20230417	-47.50	2300	20231030	7.39	3205	-22.93	20240104	2400	2.92	20240403	4705	-47.50	20230417	2300	7.39	20231030	0.14	N	025890	500	56 억	430007	N	N	0	N	N
104	20240412	100332	57	100.00	KOSPI	기계	N	N	N	N	N	2435	0	3	0.00	11602835	4770	14.10	2435	2435	2420	3165	1705	2435	2432.45	3.80	247	2491	2462	2446	2417	2401	2455	2410	57	730	500	1650	5	1	11309259	275	11.02	0.81	12	0.04	221.00	2998.00	4705	20230417	-48.25	2300	20231030	5.87	3205	-24.02	20240104	2400	1.46	20240403	4705	-48.25	20230417	2300	5.87	20231030	0.14	N	025890	500	56 억	430007	N	N	0	N	N
105	20240412	090333	57	100.00	KOSPI	기계	N	N	N	N	N	2435	0	3	0.00	8923050	3668	10.84	2435	2435	2420	3165	1705	2435	2432.67	3.80	247	2491	2462	2446	2417	2401	2455	2410	57	730	500	1650	5	1	11309259	275	11.02	0.81	12	0.03	221.00	2998.00	4705	20230417	-48.25	2300	20231030	5.87	3205	-24.02	20240104	2400	1.46	20240403	4705	-48.25	20230417	2300	5.87	20231030	0.14	N	025890	500	56 억	430007	N	N	0	N	N
106	20240411	160329	57	100.00	KOSPI	기계	N	N	N	N	N	2435	-65	5	-2.60	82480035	33709	178.61	2455	2475	2430	3250	1750	2500	2446.83	3.80	286	2526	2512	2496	2482	2466	2520	2490	57	750	500	1700	5	1	11309259	275	11.02	0.81	12	0.30	221.00	2998.00	4705	20230417	-48.25	2300	20231030	5.87	3205	-24.02	20240104	2400	1.46	20240403	4705	-48.25	20230417	2300	5.87	20231030	0.14	N	025890	500	56 억	429721	N	N	11	N	N
107	20240411	150335	57	100.00	KOSPI	기계	N	N	N	N	N	2445	-55	5	-2.20	76892800	31422	166.49	2455	2475	2430	3250	1750	2500	2447.10	3.80	1298	2526	2512	2496	2482	2466	2520	2490	57	750	500	1700	5	1	11309259	277	11.06	0.82	12	0.28	221.00	2998.00	4705	20230417	-48.03	2300	20231030	6.30	3205	-23.71	20240104	2400	1.88	20240403	4705	-48.03	20230417	2300	6.30	20231030	0.14	N	025890	500	56 억	429721	N	N	11	N	N
108	20240411	140335	57	100.00	KOSPI	기계	N	N	N	N	N	2455	-45	5	-1.80	62398470	25473	134.97	2455	2475	2435	3250	1750	2500	2449.59	3.80	1157	2526	2512	2496	2482	2466	2520	2490	57	750	500	1700	5	1	11309259	278	11.11	0.82	12	0.23	221.00	2998.00	4705	20230417	-47.82	2300	20231030	6.74	3205	-23.40	20240104	2400	2.29	20240403	4705	-47.82	20230417	2300	6.74	20231030	0.14	N	025890	500	56 억	429721	N	N	11	N	N
109	20240411	130327	57	100.00	KOSPI	기계	N	N	N	N	N	2455	-45	5	-1.80	57519280	23477	124.39	2455	2475	2435	3250	1750	2500	2450.03	3.80	1157	2526	2512	2496	2482	2466	2520	2490	57	750	500	1700	5	1	11309259	278	11.11	0.82	12	0.21	221.00	2998.00	4705	20230417	-47.82	2300	20231030	6.74	3205	-23.40	20240104	2400	2.29	20240403	4705	-47.82	20230417	2300	6.74	20231030	0.14	N	025890	500	56 억	429721	N	N	11	N	N
110	20240411	120332	57	100.00	KOSPI	기계	N	N	N	N	N	2445	-55	5	-2.20	54546765	22262	117.96	2455	2475	2435	3250	1750	2500	2450.22	3.80	1167	2526	2512	2496	2482	2466	2520	2490	57	750	500	1700	5	1	11309259	277	11.06	0.82	12	0.20	221.00	2998.00	4705	20230417	-48.03	2300	20231030	6.30	3205	-23.71	20240104	2400	1.88	20240403	4705	-48.03	20230417	2300	6.30	20231030	0.14	N	025890	500	56 억	429721	N	N	11	N	N
111	20240411	110329	57	100.00	KOSPI	기계	N	N	N	N	N	2445	-55	5	-2.20	52336055	21358	113.17	2455	2475	2435	3250	1750	2500	2450.42	3.80	1237	2526	2512	2496	2482	2466	2520	2490	57	750	500	1700	5	1	11309259	277	11.06	0.82	12	0.19	221.00	2998.00	4705	20230417	-48.03	2300	20231030	6.30	3205	-23.71	20240104	2400	1.88	20240403	4705	-48.03	20230417	2300	6.30	20231030	0.14	N	025890	500	56 억	429721	N	N	11	N	N
112	20240411	100332	57	100.00	KOSPI	기계	N	N	N	N	N	2455	-45	5	-1.80	30837400	12567	66.59	2455	2470	2440	3250	1750	2500	2453.84	3.80	219	2526	2512	2496	2482	2466	2520	2490	57	750	500	1700	5	1	11309259	278	11.11	0.82	12	0.11	221.00	2998.00	4705	20230417	-47.82	2300	20231030	6.74	3205	-23.40	20240104	2400	2.29	20240403	4705	-47.82	20230417	2300	6.74	20231030	0.14	N	025890	500	56 억	429721	N	N	11	N	N
113	20240411	090331	57	100.00	KOSPI	기계	N	N	N	N	N	2460	-40	5	-1.60	11351170	4623	24.50	2455	2460	2455	3250	1750	2500	2455.37	3.80	143	2526	2512	2496	2482	2466	2520	2490	57	750	500	1700	5	1	11309259	278	11.13	0.82	12	0.04	221.00	2998.00	4705	20230417	-47.72	2300	20231030	6.96	3205	-23.24	20240104	2400	2.50	20240403	4705	-47.72	20230417	2300	6.96	20231030	0.14	N	025890	500	56 억	429721	N	N	11	N	N
114	20240409	160327	57	100.00	KOSPI	기계	N	N	N	N	N	2500	0	3	0.00	47058945	18833	80.30	2480	2510	2480	3250	1750	2500	2498.75	3.79	1129	2536	2517	2506	2487	2476	2512	2482	57	750	500	1700	5	1	11309259	283	11.31	0.83	12	0.17	221.00	2998.00	4705	20230417	-46.87	2300	20231030	8.70	3205	-22.00	20240104	2400	4.17	20240403	4705	-46.87	20230417	2300	8.70	20231030	0.12	N	025890	500	56 억	428536	N	N	11	N	N
115	20240409	150328	57	100.00	KOSPI	기계	N	N	N	N	N	2505	5	2	0.20	46451435	18590	79.27	2480	2510	2480	3250	1750	2500	2498.73	3.79	986	2536	2517	2506	2487	2476	2512	2482	57	750	500	1700	5	1	11309259	283	11.33	0.84	12	0.16	221.00	2998.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2400	4.38	20240403	4705	-46.76	20230417	2300	8.91	20231030	0.12	N	025890	500	56 억	428536	N	N	0	N	N
116	20240409	140331	57	100.00	KOSPI	기계	N	N	N	N	N	2510	10	2	0.40	35656110	14273	60.86	2480	2510	2480	3250	1750	2500	2498.15	3.79	926	2536	2517	2506	2487	2476	2512	2482	57	750	500	1700	5	1	11309259	284	11.36	0.84	12	0.13	221.00	2998.00	4705	20230417	-46.65	2300	20231030	9.13	3205	-21.68	20240104	2400	4.58	20240403	4705	-46.65	20230417	2300	9.13	20231030	0.12	N	025890	500	56 억	428536	N	N	0	N	N
117	20240409	130326	57	100.00	KOSPI	기계	N	N	N	N	N	2510	10	2	0.40	32402420	12972	55.31	2480	2510	2480	3250	1750	2500	2497.87	3.79	939	2536	2517	2506	2487	2476	2512	2482	57	750	500	1700	5	1	11309259	284	11.36	0.84	12	0.11	221.00	2998.00	4705	20230417	-46.65	2300	20231030	9.13	3205	-21.68	20240104	2400	4.58	20240403	4705	-46.65	20230417	2300	9.13	20231030	0.12	N	025890	500	56 억	428536	N	N	0	N	N
118	20240409	120330	57	100.00	KOSPI	기계	N	N	N	N	N	2510	10	2	0.40	26199385	10491	44.73	2480	2510	2480	3250	1750	2500	2497.32	3.79	945	2536	2517	2506	2487	2476	2512	2482	57	750	500	1700	5	1	11309259	284	11.36	0.84	12	0.09	221.00	2998.00	4705	20230417	-46.65	2300	20231030	9.13	3205	-21.68	20240104	2400	4.58	20240403	4705	-46.65	20230417	2300	9.13	20231030	0.12	N	025890	500	56 억	428536	N	N	0	N	N
119	20240409	110328	57	100.00	KOSPI	기계	N	N	N	N	N	2510	10	2	0.40	23012065	9218	39.31	2480	2510	2480	3250	1750	2500	2496.43	3.79	957	2536	2517	2506	2487	2476	2512	2482	57	750	500	1700	5	1	11309259	284	11.36	0.84	12	0.08	221.00	2998.00	4705	20230417	-46.65	2300	20231030	9.13	3205	-21.68	20240104	2400	4.58	20240403	4705	-46.65	20230417	2300	9.13	20231030	0.12	N	025890	500	56 억	428536	N	N	0	N	N
120	20240409	100326	57	100.00	KOSPI	기계	N	N	N	N	N	2500	0	3	0.00	14641115	5871	25.03	2480	2500	2480	3250	1750	2500	2493.80	3.79	958	2536	2517	2506	2487	2476	2512	2482	57	750	500	1700	5	1	11309259	283	11.31	0.83	12	0.05	221.00	2998.00	4705	20230417	-46.87	2300	20231030	8.70	3205	-22.00	20240104	2400	4.17	20240403	4705	-46.87	20230417	2300	8.70	20231030	0.12	N	025890	500	56 억	428536	N	N	0	N	N
121	20240409	090331	57	100.00	KOSPI	기계	N	N	N	N	N	2490	-10	5	-0.40	2380655	959	4.09	2480	2490	2480	3250	1750	2500	2482.43	3.79	273	2536	2517	2506	2487	2476	2512	2482	57	750	500	1700	5	1	11309259	282	11.27	0.83	12	0.01	221.00	2998.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2400	3.75	20240403	4705	-47.08	20230417	2300	8.26	20231030	0.12	N	025890	500	56 억	428536	N	N	0	N	N
122	20240408	160327	57	100.00	KOSPI	기계	N	N	N	N	N	2500	-15	5	-0.60	58858025	23451	61.88	2510	2525	2495	3265	1765	2515	2509.83	3.79	-477	2625	2570	2510	2455	2395	2597	2482	57	750	500	1710	5	1	11309259	283	11.31	0.83	12	0.21	221.00	2998.00	4705	20230417	-46.87	2300	20231030	8.70	3205	-22.00	20240104	2400	4.17	20240403	4705	-46.87	20230417	2300	8.70	20231030	0.12	N	025890	500	56 억	429013	N	N	43	N	N
123	20240408	150327	57	100.00	KOSPI	기계	N	N	N	N	N	2510	-5	5	-0.20	56051530	22329	58.92	2510	2525	2495	3265	1765	2515	2510.25	3.79	-557	2625	2570	2510	2455	2395	2597	2482	57	750	500	1710	5	1	11309259	284	11.36	0.84	12	0.20	221.00	2998.00	4705	20230417	-46.65	2300	20231030	9.13	3205	-21.68	20240104	2400	4.58	20240403	4705	-46.65	20230417	2300	9.13	20231030	0.12	N	025890	500	56 억	429013	N	N	43	N	N
124	20240408	140328	57	100.00	KOSPI	기계	N	N	N	N	N	2520	5	2	0.20	51151490	20379	53.77	2510	2525	2495	3265	1765	2515	2510.01	3.79	-573	2625	2570	2510	2455	2395	2597	2482	57	750	500	1710	5	1	11309259	285	11.40	0.84	12	0.18	221.00	2998.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2400	5.00	20240403	4705	-46.44	20230417	2300	9.57	20231030	0.12	N	025890	500	56 억	429013	N	N	43	N	N
125	20240408	130327	57	100.00	KOSPI	기계	N	N	N	N	N	2515	0	3	0.00	45036280	17944	47.35	2510	2525	2495	3265	1765	2515	2509.82	3.79	-391	2625	2570	2510	2455	2395	2597	2482	57	750	500	1710	5	1	11309259	284	11.38	0.84	12	0.16	221.00	2998.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2400	4.79	20240403	4705	-46.55	20230417	2300	9.35	20231030	0.12	N	025890	500	56 억	429013	N	N	43	N	N
126	20240408	120328	57	100.00	KOSPI	기계	N	N	N	N	N	2515	0	3	0.00	44913180	17895	47.22	2510	2525	2495	3265	1765	2515	2509.81	3.79	-369	2625	2570	2510	2455	2395	2597	2482	57	750	500	1710	5	1	11309259	284	11.38	0.84	12	0.16	221.00	2998.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2400	4.79	20240403	4705	-46.55	20230417	2300	9.35	20231030	0.12	N	025890	500	56 억	429013	N	N	43	N	N
127	20240408	110329	57	100.00	KOSPI	기계	N	N	N	N	N	2505	-10	5	-0.40	38406385	15305	40.38	2510	2525	2495	3265	1765	2515	2509.40	3.79	-582	2625	2570	2510	2455	2395	2597	2482	57	750	500	1710	5	1	11309259	283	11.33	0.84	12	0.14	221.00	2998.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2400	4.38	20240403	4705	-46.76	20230417	2300	8.91	20231030	0.12	N	025890	500	56 억	429013	N	N	43	N	N
128	20240408	100325	57	100.00	KOSPI	기계	N	N	N	N	N	2525	10	2	0.40	26464845	10551	27.84	2510	2525	2495	3265	1765	2515	2508.27	3.79	-582	2625	2570	2510	2455	2395	2597	2482	57	750	500	1710	5	1	11309259	286	11.43	0.84	12	0.09	221.00	2998.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2400	5.21	20240403	4705	-46.33	20230417	2300	9.78	20231030	0.12	N	025890	500	56 억	429013	N	N	43	N	N
129	20240408	090329	57	100.00	KOSPI	기계	N	N	N	N	N	2495	-20	5	-0.80	3852555	1537	4.06	2510	2510	2495	3265	1765	2515	2506.49	3.79	-524	2625	2570	2510	2455	2395	2597	2482	57	750	500	1710	5	1	11309259	282	11.29	0.83	12	0.01	221.00	2998.00	4705	20230417	-46.97	2300	20231030	8.48	3205	-22.15	20240104	2400	3.96	20240403	4705	-46.97	20230417	2300	8.48	20231030	0.12	N	025890	500	56 억	429013	N	N	43	N	N
130	20240405	160328	57	100.00	KOSPI	기계	N	N	N	N	N	2515	-5	5	-0.20	95405450	37899	117.72	2490	2565	2450	3275	1765	2520	2517.36	3.78	1014	2566	2542	2496	2472	2426	2555	2485	57	755	500	1710	5	1	11309259	284	11.38	0.84	12	0.34	221.00	2998.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2400	4.79	20240403	4705	-46.55	20230417	2300	9.35	20231030	0.13	N	025890	500	56 억	427999	N	N	43	N	N
131	20240405	150326	57	100.00	KOSPI	기계	N	N	N	N	N	2520	0	3	0.00	91152525	36208	112.47	2490	2565	2450	3275	1765	2520	2517.47	3.78	1014	2566	2542	2496	2472	2426	2555	2485	57	755	500	1710	5	1	11309259	285	11.40	0.84	12	0.32	221.00	2998.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2400	5.00	20240403	4705	-46.44	20230417	2300	9.57	20231030	0.13	N	025890	500	56 억	427999	N	N	2	N	N
132	20240405	140325	57	100.00	KOSPI	기계	N	N	N	N	N	2530	10	2	0.40	84972315	33757	104.86	2490	2565	2450	3275	1765	2520	2517.18	3.78	1014	2566	2542	2496	2472	2426	2555	2485	57	755	500	1710	5	1	11309259	286	11.45	0.84	12	0.30	221.00	2998.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2400	5.42	20240403	4705	-46.23	20230417	2300	10.00	20231030	0.13	N	025890	500	56 억	427999	N	N	2	N	N
133	20240405	130325	57	100.00	KOSPI	기계	N	N	N	N	N	2530	10	2	0.40	84291745	33488	104.02	2490	2565	2450	3275	1765	2520	2517.07	3.78	1014	2566	2542	2496	2472	2426	2555	2485	57	755	500	1710	5	1	11309259	286	11.45	0.84	12	0.30	221.00	2998.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2400	5.42	20240403	4705	-46.23	20230417	2300	10.00	20231030	0.13	N	025890	500	56 억	427999	N	N	2	N	N
134	20240405	120325	57	100.00	KOSPI	기계	N	N	N	N	N	2530	10	2	0.40	70869775	28171	87.51	2490	2565	2450	3275	1765	2520	2515.70	3.78	157	2566	2542	2496	2472	2426	2555	2485	57	755	500	1710	5	1	11309259	286	11.45	0.84	12	0.25	221.00	2998.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2400	5.42	20240403	4705	-46.23	20230417	2300	10.00	20231030	0.13	N	025890	500	56 억	427999	N	N	2	N	N
135	20240405	110327	57	100.00	KOSPI	기계	N	N	N	N	N	2535	15	2	0.60	63886650	25418	78.96	2490	2565	2450	3275	1765	2520	2513.44	3.78	142	2566	2542	2496	2472	2426	2555	2485	57	755	500	1710	5	1	11309259	287	11.47	0.85	12	0.22	221.00	2998.00	4705	20230417	-46.12	2300	20231030	10.22	3205	-20.90	20240104	2400	5.62	20240403	4705	-46.12	20230417	2300	10.22	20231030	0.13	N	025890	500	56 억	427999	N	N	2	N	N
136	20240405	100304	57	100.00	KOSPI	기계	N	N	N	N	N	2550	30	2	1.19	44400360	17748	55.13	2490	2565	2450	3275	1765	2520	2501.71	3.78	13	2566	2542	2496	2472	2426	2555	2485	57	755	500	1710	5	1	11309259	288	11.54	0.85	12	0.16	221.00	2998.00	4705	20230417	-45.80	2300	20231030	10.87	3205	-20.44	20240104	2400	6.25	20240403	4705	-45.80	20230417	2300	10.87	20231030	0.13	N	025890	500	56 억	427999	N	N	2	N	N
137	20240405	090324	57	100.00	KOSPI	기계	N	N	N	N	N	2490	-30	5	-1.19	10909395	4386	13.62	2490	2490	2470	3275	1765	2520	2487.29	3.78	-654	2566	2542	2496	2472	2426	2555	2485	57	755	500	1710	5	1	11309259	282	11.27	0.83	12	0.04	221.00	2998.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2400	3.75	20240403	4705	-47.08	20230417	2300	8.26	20231030	0.13	N	025890	500	56 억	427999	N	N	2	N	N
138	20240404	160323	57	100.00	KOSPI	기계	N	N	N	N	N	2520	50	2	2.02	79294250	32073	81.98	2455	2520	2450	3210	1730	2470	2472.31	3.76	2385	2536	2502	2451	2417	2366	2512	2427	57	740	500	1670	5	1	11309259	285	11.40	0.84	12	0.28	221.00	2998.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2400	5.00	20240403	4705	-46.44	20230417	2300	9.57	20231030	0.14	N	025890	500	56 억	425614	N	N	2	N	N
139	20240404	150322	57	100.00	KOSPI	기계	N	N	N	N	N	2520	50	2	2.02	78574380	31787	81.25	2455	2520	2450	3210	1730	2470	2471.91	3.76	2293	2536	2502	2451	2417	2366	2512	2427	57	740	500	1670	5	1	11309259	285	11.40	0.84	12	0.28	221.00	2998.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2400	5.00	20240403	4705	-46.44	20230417	2300	9.57	20231030	0.14	N	025890	500	56 억	425614	N	N	3	N	N
140	20240404	140323	57	100.00	KOSPI	기계	N	N	N	N	N	2505	35	2	1.42	72468845	29360	75.05	2455	2505	2450	3210	1730	2470	2468.28	3.76	2304	2536	2502	2451	2417	2366	2512	2427	57	740	500	1670	5	1	11309259	283	11.33	0.84	12	0.26	221.00	2998.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2400	4.38	20240403	4705	-46.76	20230417	2300	8.91	20231030	0.14	N	025890	500	56 억	425614	N	N	3	N	N
141	20240404	130321	57	100.00	KOSPI	기계	N	N	N	N	N	2495	25	2	1.01	63243450	25673	65.62	2455	2495	2450	3210	1730	2470	2463.41	3.76	2304	2536	2502	2451	2417	2366	2512	2427	57	740	500	1670	5	1	11309259	282	11.29	0.83	12	0.23	221.00	2998.00	4705	20230417	-46.97	2300	20231030	8.48	3205	-22.15	20240104	2400	3.96	20240403	4705	-46.97	20230417	2300	8.48	20231030	0.14	N	025890	500	56 억	425614	N	N	3	N	N
142	20240404	120322	57	100.00	KOSPI	기계	N	N	N	N	N	2490	20	2	0.81	58668360	23834	60.92	2455	2490	2450	3210	1730	2470	2461.52	3.76	2306	2536	2502	2451	2417	2366	2512	2427	57	740	500	1670	5	1	11309259	282	11.27	0.83	12	0.21	221.00	2998.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2400	3.75	20240403	4705	-47.08	20230417	2300	8.26	20231030	0.14	N	025890	500	56 억	425614	N	N	3	N	N
143	20240404	110322	57	100.00	KOSPI	기계	N	N	N	N	N	2480	10	2	0.40	56804995	23084	59.01	2455	2480	2450	3210	1730	2470	2460.77	3.76	2296	2536	2502	2451	2417	2366	2512	2427	57	740	500	1670	5	1	11309259	280	11.22	0.83	12	0.20	221.00	2998.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2400	3.33	20240403	4705	-47.29	20230417	2300	7.83	20231030	0.14	N	025890	500	56 억	425614	N	N	3	N	N
144	20240404	100321	57	100.00	KOSPI	기계	N	N	N	N	N	2460	-10	5	-0.40	30884740	12574	32.14	2455	2470	2450	3210	1730	2470	2456.17	3.76	1557	2536	2502	2451	2417	2366	2512	2427	57	740	500	1670	5	1	11309259	278	11.13	0.82	12	0.11	221.00	2998.00	4705	20230417	-47.72	2300	20231030	6.96	3205	-23.24	20240104	2400	2.50	20240403	4705	-47.72	20230417	2300	6.96	20231030	0.14	N	025890	500	56 억	425614	N	N	3	N	N
145	20240404	090321	57	100.00	KOSPI	기계	N	N	N	N	N	2450	-20	5	-0.81	7268595	2960	7.57	2455	2465	2450	3210	1730	2470	2455.28	3.76	675	2536	2502	2451	2417	2366	2512	2427	57	740	500	1670	5	1	11309259	277	11.09	0.82	12	0.03	221.00	2998.00	4705	20230417	-47.93	2300	20231030	6.52	3205	-23.56	20240104	2400	2.08	20240403	4705	-47.93	20230417	2300	6.52	20231030	0.14	N	025890	500	56 억	425614	N	N	3	N	N
146	20240403	160322	57	100.00	KOSPI	기계	N	N	N	N	N	2470	-15	5	-0.60	95938065	39121	73.44	2470	2485	2400	3230	1740	2485	2452.34	3.77	-388	2565	2525	2505	2465	2445	2515	2455	57	745	500	1680	5	1	11309259	279	11.18	0.82	12	0.35	221.00	2998.00	4705	20230417	-47.50	2300	20231030	7.39	3205	-22.93	20240104	2400	2.92	20240403	4705	-47.50	20230417	2300	7.39	20231030	0.07	N	025890	500	56 억	426002	N	N	3	N	N
147	20240403	150321	57	100.00	KOSPI	기계	N	N	N	N	N	2480	-5	5	-0.20	88306140	36036	67.65	2470	2485	2400	3230	1740	2485	2450.50	3.77	-328	2565	2525	2505	2465	2445	2515	2455	57	745	500	1680	5	1	11309259	280	11.22	0.83	12	0.32	221.00	2998.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2400	3.33	20240403	4705	-47.29	20230417	2300	7.83	20231030	0.07	N	025890	500	56 억	426002	N	N	20	N	N
148	20240403	140320	57	100.00	KOSPI	기계	N	N	N	N	N	2475	-10	5	-0.40	76902245	31429	59.00	2470	2480	2400	3230	1740	2485	2446.86	3.77	-267	2565	2525	2505	2465	2445	2515	2455	57	745	500	1680	5	1	11309259	280	11.20	0.83	12	0.28	221.00	2998.00	4705	20230417	-47.40	2300	20231030	7.61	3205	-22.78	20240104	2400	3.12	20240403	4705	-47.40	20230417	2300	7.61	20231030	0.07	N	025890	500	56 억	426002	N	N	20	N	N
149	20240403	130318	57	100.00	KOSPI	기계	N	N	N	N	N	2475	-10	5	-0.40	71959690	29432	55.25	2470	2480	2400	3230	1740	2485	2444.95	3.77	-267	2565	2525	2505	2465	2445	2515	2455	57	745	500	1680	5	1	11309259	280	11.20	0.83	12	0.26	221.00	2998.00	4705	20230417	-47.40	2300	20231030	7.61	3205	-22.78	20240104	2400	3.12	20240403	4705	-47.40	20230417	2300	7.61	20231030	0.07	N	025890	500	56 억	426002	N	N	20	N	N
150	20240403	120321	57	100.00	KOSPI	기계	N	N	N	N	N	2460	-25	5	-1.01	59448245	24365	45.74	2470	2480	2400	3230	1740	2485	2439.90	3.77	708	2565	2525	2505	2465	2445	2515	2455	57	745	500	1680	5	1	11309259	278	11.13	0.82	12	0.22	221.00	2998.00	4705	20230417	-47.72	2300	20231030	6.96	3205	-23.24	20240104	2400	2.50	20240403	4705	-47.72	20230417	2300	6.96	20231030	0.07	N	025890	500	56 억	426002	N	N	20	N	N
151	20240403	110320	57	100.00	KOSPI	기계	N	N	N	N	N	2435	-50	5	-2.01	43875165	18004	33.80	2470	2480	2400	3230	1740	2485	2436.97	3.77	708	2565	2525	2505	2465	2445	2515	2455	57	745	500	1680	5	1	11309259	275	11.02	0.81	12	0.16	221.00	2998.00	4705	20230417	-48.25	2300	20231030	5.87	3205	-24.02	20240104	2400	1.46	20240403	4705	-48.25	20230417	2300	5.87	20231030	0.07	N	025890	500	56 억	426002	N	N	20	N	N
152	20240403	100320	57	100.00	KOSPI	기계	N	N	N	N	N	2430	-55	5	-2.21	35323380	14489	27.20	2470	2480	2400	3230	1740	2485	2437.94	3.77	641	2565	2525	2505	2465	2445	2515	2455	57	745	500	1680	5	1	11309259	275	11.00	0.81	12	0.13	221.00	2998.00	4705	20230417	-48.35	2300	20231030	5.65	3205	-24.18	20240104	2400	1.25	20240403	4705	-48.35	20230417	2300	5.65	20231030	0.07	N	025890	500	56 억	426002	N	N	20	N	N
153	20240403	090322	57	100.00	KOSPI	기계	N	N	N	N	N	2480	-5	5	-0.20	2371125	959	1.80	2470	2480	2470	3230	1740	2485	2472.50	3.77	-164	2565	2525	2505	2465	2445	2515	2455	57	745	500	1680	5	1	11309259	280	11.22	0.83	12	0.01	221.00	2998.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2450	1.22	20240312	4705	-47.29	20230417	2300	7.83	20231030	0.07	N	025890	500	56 억	426002	N	N	20	N	N
154	20240402	160314	57	100.00	KOSPI	기계	N	N	N	N	N	2485	-20	5	-0.80	134037845	53264	84.51	2545	2545	2485	3255	1755	2505	2516.50	3.77	-355	2561	2532	2516	2487	2471	2525	2480	57	750	500	1700	5	1	11309259	281	11.24	0.83	12	0.47	221.00	2998.00	4705	20230417	-47.18	2300	20231030	8.04	3205	-22.46	20240104	2450	1.43	20240312	4705	-47.18	20230417	2300	8.04	20231030	0.07	N	025890	500	56 억	426364	N	N	20	N	N
155	20240402	150319	57	100.00	KOSPI	기계	N	N	N	N	N	2505	0	3	0.00	116723880	46308	73.47	2545	2545	2495	3255	1755	2505	2520.62	3.77	-971	2561	2532	2516	2487	2471	2525	2480	57	750	500	1700	5	1	11309259	283	11.33	0.84	12	0.41	221.00	2998.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2450	2.24	20240312	4705	-46.76	20230417	2300	8.91	20231030	0.07	N	025890	500	56 억	426364	N	N	0	N	N
156	20240402	140320	57	100.00	KOSPI	기계	N	N	N	N	N	2510	5	2	0.20	99920905	39594	62.82	2545	2545	2505	3255	1755	2505	2523.67	3.77	-1383	2561	2532	2516	2487	2471	2525	2480	57	750	500	1700	5	1	11309259	284	11.36	0.84	12	0.35	221.00	2998.00	4705	20230417	-46.65	2300	20231030	9.13	3205	-21.68	20240104	2450	2.45	20240312	4705	-46.65	20230417	2300	9.13	20231030	0.07	N	025890	500	56 억	426364	N	N	0	N	N
157	20240402	130316	57	100.00	KOSPI	기계	N	N	N	N	N	2515	10	2	0.40	89802495	35557	56.41	2545	2545	2505	3255	1755	2505	2525.64	3.77	-1484	2561	2532	2516	2487	2471	2525	2480	57	750	500	1700	5	1	11309259	284	11.38	0.84	12	0.31	221.00	2998.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2450	2.65	20240312	4705	-46.55	20230417	2300	9.35	20231030	0.07	N	025890	500	56 억	426364	N	N	0	N	N
158	20240402	120315	57	100.00	KOSPI	기계	N	N	N	N	N	2525	20	2	0.80	71252650	28188	44.72	2545	2545	2515	3255	1755	2505	2527.83	3.77	-1484	2561	2532	2516	2487	2471	2525	2480	57	750	500	1700	5	1	11309259	286	11.43	0.84	12	0.25	221.00	2998.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.07	N	025890	500	56 억	426364	N	N	0	N	N
159	20240402	110317	57	100.00	KOSPI	기계	N	N	N	N	N	2520	15	2	0.60	60795835	24037	38.14	2545	2545	2520	3255	1755	2505	2529.34	3.77	-1484	2561	2532	2516	2487	2471	2525	2480	57	750	500	1700	5	1	11309259	285	11.40	0.84	12	0.21	221.00	2998.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2450	2.86	20240312	4705	-46.44	20230417	2300	9.57	20231030	0.07	N	025890	500	56 억	426364	N	N	0	N	N
160	20240402	100316	57	100.00	KOSPI	기계	N	N	N	N	N	2525	20	2	0.80	42347285	16724	26.53	2545	2545	2520	3255	1755	2505	2532.25	3.77	-1491	2561	2532	2516	2487	2471	2525	2480	57	750	500	1700	5	1	11309259	286	11.43	0.84	12	0.15	221.00	2998.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.07	N	025890	500	56 억	426364	N	N	0	N	N
161	20240402	090315	57	100.00	KOSPI	기계	N	N	N	N	N	2540	35	2	1.40	11828645	4651	7.38	2545	2545	2525	3255	1755	2505	2543.90	3.77	-1116	2561	2532	2516	2487	2471	2525	2480	57	750	500	1700	5	1	11309259	287	11.49	0.85	12	0.04	221.00	2998.00	4705	20230417	-46.01	2300	20231030	10.43	3205	-20.75	20240104	2450	3.67	20240312	4705	-46.01	20230417	2300	10.43	20231030	0.07	N	025890	500	56 억	426364	N	N	0	N	N
162	20240401	160314	57	100.00	KOSPI	기계	N	N	N	N	N	2505	-45	5	-1.76	158993310	63029	233.15	2545	2545	2500	3315	1785	2550	2522.14	3.77	501	2643	2596	2573	2526	2503	2585	2515	57	765	500	1730	5	1	11309259	283	11.33	0.84	12	0.56	221.00	2998.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2450	2.24	20240312	4705	-46.76	20230417	2300	8.91	20231030	0.08	N	025890	500	56 억	425870	N	N	1	N	N
163	20240401	150315	57	100.00	KOSPI	기계	N	N	N	N	N	2505	-45	5	-1.76	151902730	60202	222.69	2545	2545	2500	3315	1785	2550	2522.81	3.77	506	2643	2596	2573	2526	2503	2585	2515	57	765	500	1730	5	1	11309259	283	11.33	0.84	12	0.53	221.00	2998.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2450	2.24	20240312	4705	-46.76	20230417	2300	8.91	20231030	0.08	N	025890	500	56 억	425870	N	N	1	N	N
164	20240401	140314	57	100.00	KOSPI	기계	N	N	N	N	N	2510	-40	5	-1.57	140866395	55807	206.43	2545	2545	2500	3315	1785	2550	2523.74	3.77	-26	2643	2596	2573	2526	2503	2585	2515	57	765	500	1730	5	1	11309259	284	11.36	0.84	12	0.49	221.00	2998.00	4705	20230417	-46.65	2300	20231030	9.13	3205	-21.68	20240104	2450	2.45	20240312	4705	-46.65	20230417	2300	9.13	20231030	0.08	N	025890	500	56 억	425870	N	N	1	N	N
165	20240401	130315	57	100.00	KOSPI	기계	N	N	N	N	N	2515	-35	5	-1.37	102281780	40432	149.56	2545	2545	2510	3315	1785	2550	2529.26	3.77	-52	2643	2596	2573	2526	2503	2585	2515	57	765	500	1730	5	1	11309259	284	11.38	0.84	12	0.36	221.00	2998.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2450	2.65	20240312	4705	-46.55	20230417	2300	9.35	20231030	0.08	N	025890	500	56 억	425870	N	N	1	N	N
166	20240401	120317	57	100.00	KOSPI	기계	N	N	N	N	N	2520	-30	5	-1.18	76137500	30038	111.11	2545	2545	2515	3315	1785	2550	2534.23	3.77	-52	2643	2596	2573	2526	2503	2585	2515	57	765	500	1730	5	1	11309259	285	11.40	0.84	12	0.27	221.00	2998.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2450	2.86	20240312	4705	-46.44	20230417	2300	9.57	20231030	0.08	N	025890	500	56 억	425870	N	N	1	N	N
167	20240401	110315	57	100.00	KOSPI	기계	N	N	N	N	N	2525	-25	5	-0.98	65909250	25984	96.12	2545	2545	2515	3315	1785	2550	2536.04	3.77	-385	2643	2596	2573	2526	2503	2585	2515	57	765	500	1730	5	1	11309259	286	11.43	0.84	12	0.23	221.00	2998.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.08	N	025890	500	56 억	425870	N	N	1	N	N
168	20240401	100313	57	100.00	KOSPI	기계	N	N	N	N	N	2525	-25	5	-0.98	53029910	20881	77.24	2545	2545	2525	3315	1785	2550	2539.15	3.77	-410	2643	2596	2573	2526	2503	2585	2515	57	765	500	1730	5	1	11309259	286	11.43	0.84	12	0.18	221.00	2998.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.08	N	025890	500	56 억	425870	N	N	1	N	N
169	20240401	090313	57	100.00	KOSPI	기계	N	N	N	N	N	2545	-5	5	-0.20	18873185	7414	27.42	2545	2545	2545	3315	1785	2550	2545.00	3.77	-991	2643	2596	2573	2526	2503	2585	2515	57	765	500	1730	5	1	11309259	288	11.52	0.85	12	0.07	221.00	2998.00	4705	20230417	-45.91	2300	20231030	10.65	3205	-20.59	20240104	2450	3.88	20240312	4705	-45.91	20230417	2300	10.65	20231030	0.08	N	025890	500	56 억	425870	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History