KissMeData/002900/price/prices-20240401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160141	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4865	5	2	0.10	271756775	55959	56.91	4840	4880	4835	6310	3405	4860	4856.35	4.98	-16039	4960	4910	4820	4770	4680	4935	4795	1126	1450	2500	3490	5	1	45050956	2192	3.63	0.55	12	0.12	1341.00	8857.00	9870	20230608	-50.71	4430	20240419	9.82	6280	-22.53	20240112	4430	9.82	20240419	13580	-64.18	20230525	2490	95.38	20230502	4.15	N	002900	2500	1126 억	2241708	N	N	1	N	N
3	20240430	150141	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4850	-10	5	-0.21	237596355	48926	49.76	4840	4880	4835	6310	3405	4860	4856.24	4.98	-15438	4960	4910	4820	4770	4680	4935	4795	1126	1450	2500	3490	5	1	45050956	2185	3.62	0.55	12	0.11	1341.00	8857.00	9870	20230608	-50.86	4430	20240419	9.48	6280	-22.77	20240112	4430	9.48	20240419	13580	-64.29	20230525	2490	94.78	20230502	4.15	N	002900	2500	1126 억	2241708	N	N	1	N	N
4	20240430	140140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4860	0	3	0.00	210662935	43382	44.12	4840	4880	4835	6310	3405	4860	4856.00	4.98	-15336	4960	4910	4820	4770	4680	4935	4795	1126	1450	2500	3490	5	1	45050956	2189	3.62	0.55	12	0.10	1341.00	8857.00	9870	20230608	-50.76	4430	20240419	9.71	6280	-22.61	20240112	4430	9.71	20240419	13580	-64.21	20230525	2490	95.18	20230502	4.15	N	002900	2500	1126 억	2241708	N	N	1	N	N
5	20240430	130141	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4870	10	2	0.21	175231730	36097	36.71	4840	4880	4835	6310	3405	4860	4854.47	4.98	-15547	4960	4910	4820	4770	4680	4935	4795	1126	1450	2500	3490	5	1	45050956	2194	3.63	0.55	12	0.08	1341.00	8857.00	9870	20230608	-50.66	4430	20240419	9.93	6280	-22.45	20240112	4430	9.93	20240419	13580	-64.14	20230525	2490	95.58	20230502	4.15	N	002900	2500	1126 억	2241708	N	N	1	N	N
6	20240430	120142	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4865	5	2	0.10	158154100	32586	33.14	4840	4880	4835	6310	3405	4860	4853.44	4.98	-14408	4960	4910	4820	4770	4680	4935	4795	1126	1450	2500	3490	5	1	45050956	2192	3.63	0.55	12	0.07	1341.00	8857.00	9870	20230608	-50.71	4430	20240419	9.82	6280	-22.53	20240112	4430	9.82	20240419	13580	-64.18	20230525	2490	95.38	20230502	4.15	N	002900	2500	1126 억	2241708	N	N	1	N	N
7	20240430	110141	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4855	-5	5	-0.10	110898295	22852	23.24	4840	4880	4835	6310	3405	4860	4852.89	4.98	-11881	4960	4910	4820	4770	4680	4935	4795	1126	1450	2500	3490	5	1	45050956	2187	3.62	0.55	12	0.05	1341.00	8857.00	9870	20230608	-50.81	4430	20240419	9.59	6280	-22.69	20240112	4430	9.59	20240419	13580	-64.25	20230525	2490	94.98	20230502	4.15	N	002900	2500	1126 억	2241708	N	N	1	N	N
8	20240430	100138	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4850	-10	5	-0.21	66235130	13635	13.87	4840	4880	4835	6310	3405	4860	4857.73	4.98	-6071	4960	4910	4820	4770	4680	4935	4795	1126	1450	2500	3490	5	1	45050956	2185	3.62	0.55	12	0.03	1341.00	8857.00	9870	20230608	-50.86	4430	20240419	9.48	6280	-22.77	20240112	4430	9.48	20240419	13580	-64.29	20230525	2490	94.78	20230502	4.15	N	002900	2500	1126 억	2241708	N	N	1	N	N
9	20240430	090145	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4840	-20	5	-0.41	3668720	758	0.77	4840	4840	4840	6310	3405	4860	4840.00	4.98	-328	4960	4910	4820	4770	4680	4935	4795	1126	1450	2500	3490	5	1	45050956	2180	3.61	0.55	12	0.00	1341.00	8857.00	9870	20230608	-50.96	4430	20240419	9.26	6280	-22.93	20240112	4430	9.26	20240419	13580	-64.36	20230525	2490	94.38	20230502	4.15	N	002900	2500	1126 억	2241708	N	N	1	N	N
10	20240429	160140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4860	95	2	1.99	468508925	97233	255.84	4765	4870	4730	6190	3340	4765	4818.39	4.89	37665	4828	4796	4773	4741	4718	4812	4757	1126	1425	2500	3430	5	1	45050956	2189	3.62	0.55	12	0.22	1341.00	8857.00	9870	20230608	-50.76	4430	20240419	9.71	6280	-22.61	20240112	4430	9.71	20240419	13580	-64.21	20230525	2490	95.18	20230502	4.17	N	002900	2500	1126 억	2201827	N	N	1	N	N
11	20240429	150140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4860	95	2	1.99	423861580	88054	231.69	4765	4865	4730	6190	3340	4765	4813.66	4.89	37495	4828	4796	4773	4741	4718	4812	4757	1126	1425	2500	3430	5	1	45050956	2189	3.62	0.55	12	0.20	1341.00	8857.00	9870	20230608	-50.76	4430	20240419	9.71	6280	-22.61	20240112	4430	9.71	20240419	13580	-64.21	20230525	2490	95.18	20230502	4.17	N	002900	2500	1126 억	2201827	N	N	14	N	N
12	20240429	140140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4835	70	2	1.47	337539090	70265	184.88	4765	4840	4730	6190	3340	4765	4803.80	4.89	32215	4828	4796	4773	4741	4718	4812	4757	1126	1425	2500	3430	5	1	45050956	2178	3.61	0.55	12	0.16	1341.00	8857.00	9870	20230608	-51.01	4430	20240419	9.14	6280	-23.01	20240112	4430	9.14	20240419	13580	-64.40	20230525	2490	94.18	20230502	4.17	N	002900	2500	1126 억	2201827	N	N	14	N	N
13	20240429	130140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4815	50	2	1.05	258605520	53916	141.87	4765	4835	4730	6190	3340	4765	4796.45	4.89	23149	4828	4796	4773	4741	4718	4812	4757	1126	1425	2500	3430	5	1	45050956	2169	3.59	0.54	12	0.12	1341.00	8857.00	9870	20230608	-51.22	4430	20240419	8.69	6280	-23.33	20240112	4430	8.69	20240419	13580	-64.54	20230525	2490	93.37	20230502	4.17	N	002900	2500	1126 억	2201827	N	N	14	N	N
14	20240429	120140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4810	45	2	0.94	196700475	41052	108.02	4765	4835	4730	6190	3340	4765	4791.50	4.89	15484	4828	4796	4773	4741	4718	4812	4757	1126	1425	2500	3430	5	1	45050956	2167	3.59	0.54	12	0.09	1341.00	8857.00	9870	20230608	-51.27	4430	20240419	8.58	6280	-23.41	20240112	4430	8.58	20240419	13580	-64.58	20230525	2490	93.17	20230502	4.17	N	002900	2500	1126 억	2201827	N	N	14	N	N
15	20240429	110140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4810	45	2	0.94	176682735	36886	97.06	4765	4835	4730	6190	3340	4765	4789.97	4.89	14418	4828	4796	4773	4741	4718	4812	4757	1126	1425	2500	3430	5	1	45050956	2167	3.59	0.54	12	0.08	1341.00	8857.00	9870	20230608	-51.27	4430	20240419	8.58	6280	-23.41	20240112	4430	8.58	20240419	13580	-64.58	20230525	2490	93.17	20230502	4.17	N	002900	2500	1126 억	2201827	N	N	14	N	N
16	20240429	100140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4830	65	2	1.36	137701865	28798	75.77	4765	4830	4730	6190	3340	4765	4781.65	4.89	15098	4828	4796	4773	4741	4718	4812	4757	1126	1425	2500	3430	5	1	45050956	2176	3.60	0.55	12	0.06	1341.00	8857.00	9870	20230608	-51.06	4430	20240419	9.03	6280	-23.09	20240112	4430	9.03	20240419	13580	-64.43	20230525	2490	93.98	20230502	4.17	N	002900	2500	1126 억	2201827	N	N	14	N	N
17	20240429	090140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4745	-20	5	-0.42	8388500	1762	4.64	4765	4765	4745	6190	3340	4765	4760.78	4.89	-427	4828	4796	4773	4741	4718	4812	4757	1126	1425	2500	3430	5	1	45050956	2138	3.54	0.54	12	0.00	1341.00	8857.00	9870	20230608	-51.93	4430	20240419	7.11	6280	-24.44	20240112	4430	7.11	20240419	13580	-65.06	20230525	2490	90.56	20230502	4.17	N	002900	2500	1126 억	2201827	N	N	14	N	N
18	20240426	160140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4765	0	3	0.00	180881350	37948	61.49	4760	4805	4750	6190	3340	4765	4766.56	4.89	-2366	4868	4816	4783	4731	4698	4800	4715	1126	1425	2500	3430	5	1	45050956	2147	3.55	0.54	12	0.08	1341.00	8857.00	9870	20230608	-51.72	4430	20240419	7.56	6280	-24.12	20240112	4430	7.56	20240419	13580	-64.91	20230525	2490	91.37	20230426	4.18	N	002900	2500	1126 억	2204406	N	N	14	N	N
19	20240426	150141	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4760	-5	5	-0.10	151468100	31771	51.48	4760	4805	4750	6190	3340	4765	4767.50	4.89	-2953	4868	4816	4783	4731	4698	4800	4715	1126	1425	2500	3430	5	1	45050956	2144	3.55	0.54	12	0.07	1341.00	8857.00	9870	20230608	-51.77	4430	20240419	7.45	6280	-24.20	20240112	4430	7.45	20240419	13580	-64.95	20230525	2490	91.16	20230426	4.18	N	002900	2500	1126 억	2204406	N	N	0	N	N
20	20240426	140140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4765	0	3	0.00	129406950	27140	43.98	4760	4805	4750	6190	3340	4765	4768.13	4.89	-4018	4868	4816	4783	4731	4698	4800	4715	1126	1425	2500	3430	5	1	45050956	2147	3.55	0.54	12	0.06	1341.00	8857.00	9870	20230608	-51.72	4430	20240419	7.56	6280	-24.12	20240112	4430	7.56	20240419	13580	-64.91	20230525	2490	91.37	20230426	4.18	N	002900	2500	1126 억	2204406	N	N	0	N	N
21	20240426	130140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4765	0	3	0.00	120177255	25200	40.84	4760	4805	4750	6190	3340	4765	4768.94	4.89	-4040	4868	4816	4783	4731	4698	4800	4715	1126	1425	2500	3430	5	1	45050956	2147	3.55	0.54	12	0.06	1341.00	8857.00	9870	20230608	-51.72	4430	20240419	7.56	6280	-24.12	20240112	4430	7.56	20240419	13580	-64.91	20230525	2490	91.37	20230426	4.18	N	002900	2500	1126 억	2204406	N	N	0	N	N
22	20240426	120139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4770	5	2	0.10	104060800	21814	35.35	4760	4805	4750	6190	3340	4765	4770.37	4.89	-4089	4868	4816	4783	4731	4698	4800	4715	1126	1425	2500	3430	5	1	45050956	2149	3.56	0.54	12	0.05	1341.00	8857.00	9870	20230608	-51.67	4430	20240419	7.67	6280	-24.04	20240112	4430	7.67	20240419	13580	-64.87	20230525	2490	91.57	20230426	4.18	N	002900	2500	1126 억	2204406	N	N	0	N	N
23	20240426	110140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4785	20	2	0.42	83921130	17586	28.50	4760	4805	4750	6190	3340	4765	4772.04	4.89	-2813	4868	4816	4783	4731	4698	4800	4715	1126	1425	2500	3430	5	1	45050956	2156	3.57	0.54	12	0.04	1341.00	8857.00	9870	20230608	-51.52	4430	20240419	8.01	6280	-23.81	20240112	4430	8.01	20240419	13580	-64.76	20230525	2490	92.17	20230426	4.18	N	002900	2500	1126 억	2204406	N	N	0	N	N
24	20240426	100140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4765	0	3	0.00	58554990	12258	19.86	4760	4805	4750	6190	3340	4765	4776.88	4.89	-2769	4868	4816	4783	4731	4698	4800	4715	1126	1425	2500	3430	5	1	45050956	2147	3.55	0.54	12	0.03	1341.00	8857.00	9870	20230608	-51.72	4430	20240419	7.56	6280	-24.12	20240112	4430	7.56	20240419	13580	-64.91	20230525	2490	91.37	20230426	4.18	N	002900	2500	1126 억	2204406	N	N	0	N	N
25	20240426	090141	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4765	0	3	0.00	2756865	579	0.94	4760	4765	4760	6190	3340	4765	4761.42	4.89	-51	4868	4816	4783	4731	4698	4800	4715	1126	1425	2500	3430	5	1	45050956	2147	3.55	0.54	12	0.00	1341.00	8857.00	9870	20230608	-51.72	4430	20240419	7.56	6280	-24.12	20240112	4430	7.56	20240419	13580	-64.91	20230525	2490	91.37	20230426	4.18	N	002900	2500	1126 억	2204406	N	N	0	N	N
26	20240425	160139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4765	-40	5	-0.83	295514875	61689	110.88	4820	4835	4750	6240	3365	4805	4790.41	4.93	-18265	4845	4825	4785	4765	4725	4835	4775	1126	1435	2500	3450	5	1	45050956	2147	3.55	0.54	12	0.14	1341.00	8857.00	9870	20230608	-51.72	4430	20240419	7.56	6280	-24.12	20240112	4430	7.56	20240419	13580	-64.91	20230525	2490	91.37	20230426	4.20	N	002900	2500	1126 억	2222589	N	N	8	N	N
27	20240425	150140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4765	-40	5	-0.83	279066340	58234	104.67	4820	4835	4750	6240	3365	4805	4792.15	4.93	-16041	4845	4825	4785	4765	4725	4835	4775	1126	1435	2500	3450	5	1	45050956	2147	3.55	0.54	12	0.13	1341.00	8857.00	9870	20230608	-51.72	4430	20240419	7.56	6280	-24.12	20240112	4430	7.56	20240419	13580	-64.91	20230525	2490	91.37	20230426	4.20	N	002900	2500	1126 억	2222589	N	N	8	N	N
28	20240425	140139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4770	-35	5	-0.73	234596375	48894	87.88	4820	4835	4760	6240	3365	4805	4798.06	4.93	-14178	4845	4825	4785	4765	4725	4835	4775	1126	1435	2500	3450	5	1	45050956	2149	3.56	0.54	12	0.11	1341.00	8857.00	9870	20230608	-51.67	4430	20240419	7.67	6280	-24.04	20240112	4430	7.67	20240419	13580	-64.87	20230525	2490	91.57	20230426	4.20	N	002900	2500	1126 억	2222589	N	N	8	N	N
29	20240425	130140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4760	-45	5	-0.94	219816420	45796	82.31	4820	4835	4760	6240	3365	4805	4799.90	4.93	-13048	4845	4825	4785	4765	4725	4835	4775	1126	1435	2500	3450	5	1	45050956	2144	3.55	0.54	12	0.10	1341.00	8857.00	9870	20230608	-51.77	4430	20240419	7.45	6280	-24.20	20240112	4430	7.45	20240419	13580	-64.95	20230525	2490	91.16	20230426	4.20	N	002900	2500	1126 억	2222589	N	N	8	N	N
30	20240425	120139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4800	-5	5	-0.10	185358185	38576	69.34	4820	4835	4775	6240	3365	4805	4805.01	4.93	-11210	4845	4825	4785	4765	4725	4835	4775	1126	1435	2500	3450	5	1	45050956	2162	3.58	0.54	12	0.09	1341.00	8857.00	9870	20230608	-51.37	4430	20240419	8.35	6280	-23.57	20240112	4430	8.35	20240419	13580	-64.65	20230525	2490	92.77	20230426	4.20	N	002900	2500	1126 억	2222589	N	N	8	N	N
31	20240425	110139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4785	-20	5	-0.42	168249270	35002	62.91	4820	4835	4775	6240	3365	4805	4806.85	4.93	-8907	4845	4825	4785	4765	4725	4835	4775	1126	1435	2500	3450	5	1	45050956	2156	3.57	0.54	12	0.08	1341.00	8857.00	9870	20230608	-51.52	4430	20240419	8.01	6280	-23.81	20240112	4430	8.01	20240419	13580	-64.76	20230525	2490	92.17	20230426	4.20	N	002900	2500	1126 억	2222589	N	N	8	N	N
32	20240425	100139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4825	20	2	0.42	88607090	18418	33.10	4820	4835	4790	6240	3365	4805	4810.90	4.93	2075	4845	4825	4785	4765	4725	4835	4775	1126	1435	2500	3450	5	1	45050956	2174	3.60	0.54	12	0.04	1341.00	8857.00	9870	20230608	-51.11	4430	20240419	8.92	6280	-23.17	20240112	4430	8.92	20240419	13580	-64.47	20230525	2490	93.78	20230426	4.20	N	002900	2500	1126 억	2222589	N	N	8	N	N
33	20240425	090140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4820	15	2	0.31	9107425	1894	3.40	4820	4820	4790	6240	3365	4805	4808.59	4.93	-828	4845	4825	4785	4765	4725	4835	4775	1126	1435	2500	3450	5	1	45050956	2171	3.59	0.54	12	0.00	1341.00	8857.00	9870	20230608	-51.17	4430	20240419	8.80	6280	-23.25	20240112	4430	8.80	20240419	13580	-64.51	20230525	2490	93.57	20230426	4.20	N	002900	2500	1126 억	2222589	N	N	8	N	N
34	20240424	160139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4805	60	2	1.26	263265930	55048	27.86	4750	4805	4745	6160	3325	4745	4782.46	4.94	222	4925	4835	4765	4675	4605	4880	4720	1126	1415	2500	3410	5	1	45050956	2165	3.58	0.54	12	0.12	1341.00	8857.00	9870	20230608	-51.32	4430	20240419	8.47	6280	-23.49	20240112	4430	8.47	20240419	13580	-64.62	20230525	2480	93.75	20230424	4.23	N	002900	2500	1126 억	2223402	N	N	8	N	N
35	20240424	150139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4800	55	2	1.16	205765630	43066	21.80	4750	4800	4745	6160	3325	4745	4777.91	4.94	-152	4925	4835	4765	4675	4605	4880	4720	1126	1415	2500	3410	5	1	45050956	2162	3.58	0.54	12	0.10	1341.00	8857.00	9870	20230608	-51.37	4430	20240419	8.35	6280	-23.57	20240112	4430	8.35	20240419	13580	-64.65	20230525	2480	93.55	20230424	4.23	N	002900	2500	1126 억	2223402	N	N	5	N	N
36	20240424	140139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4795	50	2	1.05	162247780	33992	17.21	4750	4800	4745	6160	3325	4745	4773.12	4.94	-617	4925	4835	4765	4675	4605	4880	4720	1126	1415	2500	3410	5	1	45050956	2160	3.58	0.54	12	0.08	1341.00	8857.00	9870	20230608	-51.42	4430	20240419	8.24	6280	-23.65	20240112	4430	8.24	20240419	13580	-64.69	20230525	2480	93.35	20230424	4.23	N	002900	2500	1126 억	2223402	N	N	5	N	N
37	20240424	130139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4780	35	2	0.74	128141495	26857	13.59	4750	4800	4745	6160	3325	4745	4771.25	4.94	-1521	4925	4835	4765	4675	4605	4880	4720	1126	1415	2500	3410	5	1	45050956	2153	3.56	0.54	12	0.06	1341.00	8857.00	9870	20230608	-51.57	4430	20240419	7.90	6280	-23.89	20240112	4430	7.90	20240419	13580	-64.80	20230525	2480	92.74	20230424	4.23	N	002900	2500	1126 억	2223402	N	N	5	N	N
38	20240424	120140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4770	25	2	0.53	107855180	22613	11.45	4750	4800	4745	6160	3325	4745	4769.61	4.94	-2515	4925	4835	4765	4675	4605	4880	4720	1126	1415	2500	3410	5	1	45050956	2149	3.56	0.54	12	0.05	1341.00	8857.00	9870	20230608	-51.67	4430	20240419	7.67	6280	-24.04	20240112	4430	7.67	20240419	13580	-64.87	20230525	2480	92.34	20230424	4.23	N	002900	2500	1126 억	2223402	N	N	5	N	N
39	20240424	110139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4785	40	2	0.84	85700850	17972	9.10	4750	4800	4745	6160	3325	4745	4768.58	4.94	-2450	4925	4835	4765	4675	4605	4880	4720	1126	1415	2500	3410	5	1	45050956	2156	3.57	0.54	12	0.04	1341.00	8857.00	9870	20230608	-51.52	4430	20240419	8.01	6280	-23.81	20240112	4430	8.01	20240419	13580	-64.76	20230525	2480	92.94	20230424	4.23	N	002900	2500	1126 억	2223402	N	N	5	N	N
40	20240424	100139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4780	35	2	0.74	57655030	12105	6.13	4750	4800	4745	6160	3325	4745	4762.91	4.94	-678	4925	4835	4765	4675	4605	4880	4720	1126	1415	2500	3410	5	1	45050956	2153	3.56	0.54	12	0.03	1341.00	8857.00	9870	20230608	-51.57	4430	20240419	7.90	6280	-23.89	20240112	4430	7.90	20240419	13580	-64.80	20230525	2480	92.74	20230424	4.23	N	002900	2500	1126 억	2223402	N	N	5	N	N
41	20240424	090139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4795	50	2	1.05	4666530	982	0.50	4750	4800	4750	6160	3325	4745	4752.07	4.94	-305	4925	4835	4765	4675	4605	4880	4720	1126	1415	2500	3410	5	1	45050956	2160	3.58	0.54	12	0.00	1341.00	8857.00	9870	20230608	-51.42	4430	20240419	8.24	6280	-23.65	20240112	4430	8.24	20240419	13580	-64.69	20230525	2480	93.35	20230424	4.23	N	002900	2500	1126 억	2223402	N	N	5	N	N
42	20240423	160133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4745	75	2	1.61	941433530	197061	129.10	4710	4855	4695	6070	3270	4670	4777.39	5.01	-33266	4790	4730	4620	4560	4450	4760	4590	1126	1400	2500	3360	5	1	45050956	2138	3.54	0.54	12	0.44	1341.00	8857.00	9870	20230608	-51.93	4430	20240419	7.11	6280	-24.44	20240112	4430	7.11	20240419	13580	-65.06	20230525	2480	91.33	20230424	4.17	N	002900	2500	1126 억	2258219	N	N	5	N	N
43	20240423	150138	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4775	105	2	2.25	892664050	186774	122.36	4710	4855	4695	6070	3270	4670	4779.38	5.01	-32812	4790	4730	4620	4560	4450	4760	4590	1126	1400	2500	3360	5	1	45050956	2151	3.56	0.54	12	0.41	1341.00	8857.00	9870	20230608	-51.62	4430	20240419	7.79	6280	-23.96	20240112	4430	7.79	20240419	13580	-64.84	20230525	2480	92.54	20230424	4.17	N	002900	2500	1126 억	2258219	N	N	0	N	N
44	20240423	140139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4740	70	2	1.50	792903525	165768	108.60	4710	4855	4695	6070	3270	4670	4783.21	5.01	-24334	4790	4730	4620	4560	4450	4760	4590	1126	1400	2500	3360	5	1	45050956	2135	3.53	0.54	12	0.37	1341.00	8857.00	9870	20230608	-51.98	4430	20240419	7.00	6280	-24.52	20240112	4430	7.00	20240419	13580	-65.10	20230525	2480	91.13	20230424	4.17	N	002900	2500	1126 억	2258219	N	N	0	N	N
45	20240423	130139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4750	80	2	1.71	768287035	160579	105.20	4710	4855	4695	6070	3270	4670	4784.48	5.01	-22594	4790	4730	4620	4560	4450	4760	4590	1126	1400	2500	3360	5	1	45050956	2140	3.54	0.54	12	0.36	1341.00	8857.00	9870	20230608	-51.87	4430	20240419	7.22	6280	-24.36	20240112	4430	7.22	20240419	13580	-65.02	20230525	2480	91.53	20230424	4.17	N	002900	2500	1126 억	2258219	N	N	0	N	N
46	20240423	120139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4725	55	2	1.18	733119355	153178	100.35	4710	4855	4695	6070	3270	4670	4786.06	5.01	-22962	4790	4730	4620	4560	4450	4760	4590	1126	1400	2500	3360	5	1	45050956	2129	3.52	0.53	12	0.34	1341.00	8857.00	9870	20230608	-52.13	4430	20240419	6.66	6280	-24.76	20240112	4430	6.66	20240419	13580	-65.21	20230525	2480	90.52	20230424	4.17	N	002900	2500	1126 억	2258219	N	N	0	N	N
47	20240423	110139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4710	40	2	0.86	670920075	140031	91.74	4710	4855	4695	6070	3270	4670	4791.23	5.01	-22252	4790	4730	4620	4560	4450	4760	4590	1126	1400	2500	3360	5	1	45050956	2122	3.51	0.53	12	0.31	1341.00	8857.00	9870	20230608	-52.28	4430	20240419	6.32	6280	-25.00	20240112	4430	6.32	20240419	13580	-65.32	20230525	2480	89.92	20230424	4.17	N	002900	2500	1126 억	2258219	N	N	0	N	N
48	20240423	100140	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4820	150	2	3.21	467082440	97288	63.73	4710	4855	4710	6070	3270	4670	4801.03	5.01	8319	4790	4730	4620	4560	4450	4760	4590	1126	1400	2500	3360	5	1	45050956	2171	3.59	0.54	12	0.22	1341.00	8857.00	9870	20230608	-51.17	4430	20240419	8.80	6280	-23.25	20240112	4430	8.80	20240419	13580	-64.51	20230525	2480	94.35	20230424	4.17	N	002900	2500	1126 억	2258219	N	N	0	N	N
49	20240423	090139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4720	50	2	1.07	48528760	10286	6.74	4710	4745	4710	6070	3270	4670	4717.94	5.01	3055	4790	4730	4620	4560	4450	4760	4590	1126	1400	2500	3360	5	1	45050956	2126	3.52	0.53	12	0.02	1341.00	8857.00	9870	20230608	-52.18	4430	20240419	6.55	6280	-24.84	20240112	4430	6.55	20240419	13580	-65.24	20230525	2480	90.32	20230424	4.17	N	002900	2500	1126 억	2258219	N	N	0	N	N
50	20240422	160139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4670	160	2	3.55	699327395	151635	66.82	4510	4680	4510	5860	3160	4510	4611.93	4.98	13822	4716	4612	4521	4417	4326	4567	4372	1126	1350	2500	3240	5	1	45050956	2104	3.48	0.53	12	0.34	1341.00	8857.00	9870	20230608	-52.68	4430	20240419	5.42	6280	-25.64	20240112	4430	5.42	20240419	13580	-65.61	20230525	2480	88.31	20230424	4.20	N	002900	2500	1126 억	2243669	N	N	0	N	N
51	20240422	150139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4670	160	2	3.55	645216215	140037	61.71	4510	4680	4510	5860	3160	4510	4607.54	4.98	8517	4716	4612	4521	4417	4326	4567	4372	1126	1350	2500	3240	5	1	45050956	2104	3.48	0.53	12	0.31	1341.00	8857.00	9870	20230608	-52.68	4430	20240419	5.42	6280	-25.64	20240112	4430	5.42	20240419	13580	-65.61	20230525	2480	88.31	20230424	4.20	N	002900	2500	1126 억	2243669	N	N	0	N	N
52	20240422	140139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4660	150	2	3.33	519238335	113017	49.80	4510	4660	4510	5860	3160	4510	4594.42	4.98	10191	4716	4612	4521	4417	4326	4567	4372	1126	1350	2500	3240	5	1	45050956	2099	3.48	0.53	12	0.25	1341.00	8857.00	9870	20230608	-52.79	4430	20240419	5.19	6280	-25.80	20240112	4430	5.19	20240419	13580	-65.68	20230525	2480	87.90	20230424	4.20	N	002900	2500	1126 억	2243669	N	N	0	N	N
53	20240422	130138	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4610	100	2	2.22	365616730	79890	35.21	4510	4610	4510	5860	3160	4510	4576.59	4.98	12200	4716	4612	4521	4417	4326	4567	4372	1126	1350	2500	3240	5	1	45050956	2077	3.44	0.52	12	0.18	1341.00	8857.00	9870	20230608	-53.29	4430	20240419	4.06	6280	-26.59	20240112	4430	4.06	20240419	13580	-66.05	20230525	2480	85.89	20230424	4.20	N	002900	2500	1126 억	2243669	N	N	0	N	N
54	20240422	120138	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4585	75	2	1.66	300948320	65787	28.99	4510	4605	4510	5860	3160	4510	4574.69	4.98	10676	4716	4612	4521	4417	4326	4567	4372	1126	1350	2500	3240	5	1	45050956	2066	3.42	0.52	12	0.15	1341.00	8857.00	9870	20230608	-53.55	4430	20240419	3.50	6280	-26.99	20240112	4430	3.50	20240419	13580	-66.24	20230525	2480	84.88	20230424	4.20	N	002900	2500	1126 억	2243669	N	N	0	N	N
55	20240422	110138	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4590	80	2	1.77	231237295	50576	22.29	4510	4605	4510	5860	3160	4510	4572.20	4.98	14483	4716	4612	4521	4417	4326	4567	4372	1126	1350	2500	3240	5	1	45050956	2068	3.42	0.52	12	0.11	1341.00	8857.00	9870	20230608	-53.50	4430	20240419	3.61	6280	-26.91	20240112	4430	3.61	20240419	13580	-66.20	20230525	2480	85.08	20230424	4.20	N	002900	2500	1126 억	2243669	N	N	0	N	N
56	20240422	100139	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4585	75	2	1.66	164776235	36100	15.91	4510	4595	4510	5860	3160	4510	4564.60	4.98	11354	4716	4612	4521	4417	4326	4567	4372	1126	1350	2500	3240	5	1	45050956	2066	3.42	0.52	12	0.08	1341.00	8857.00	9870	20230608	-53.55	4430	20240419	3.50	6280	-26.99	20240112	4430	3.50	20240419	13580	-66.24	20230525	2480	84.88	20230424	4.20	N	002900	2500	1126 억	2243669	N	N	0	N	N
57	20240422	090138	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4520	10	2	0.22	13319355	2952	1.30	4510	4550	4510	5860	3160	4510	4512.05	4.98	203	4716	4612	4521	4417	4326	4567	4372	1126	1350	2500	3240	5	1	45050956	2036	3.37	0.51	12	0.01	1341.00	8857.00	9870	20230608	-54.20	4430	20240419	2.03	6280	-28.03	20240112	4430	2.03	20240419	13580	-66.72	20230525	2480	82.26	20230424	4.20	N	002900	2500	1126 억	2243669	N	N	0	N	N
58	20240419	160136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4510	-140	5	-3.01	1017433075	225359	158.84	4600	4625	4430	6040	3255	4650	4514.72	5.04	-20950	4743	4696	4608	4561	4473	4720	4585	1126	1390	2500	3340	5	1	45050956	2032	3.36	0.51	12	0.50	1341.00	8857.00	9870	20230608	-54.31	4430	20240419	1.81	6280	-28.18	20240112	4430	1.81	20240419	13580	-66.79	20230525	2470	82.59	20230419	4.25	N	002900	2500	1126 억	2269042	N	N	0	N	N
59	20240419	150135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4520	-130	5	-2.80	939341600	208053	146.64	4600	4625	4430	6040	3255	4650	4514.91	5.04	-21890	4743	4696	4608	4561	4473	4720	4585	1126	1390	2500	3340	5	1	45050956	2036	3.37	0.51	12	0.46	1341.00	8857.00	9870	20230608	-54.20	4430	20240419	2.03	6280	-28.03	20240112	4430	2.03	20240419	13580	-66.72	20230525	2470	83.00	20230419	4.25	N	002900	2500	1126 억	2269042	N	N	0	N	N
60	20240419	140135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4510	-140	5	-3.01	867550555	192157	135.44	4600	4625	4430	6040	3255	4650	4514.80	5.04	-24208	4743	4696	4608	4561	4473	4720	4585	1126	1390	2500	3340	5	1	45050956	2032	3.36	0.51	12	0.43	1341.00	8857.00	9870	20230608	-54.31	4430	20240419	1.81	6280	-28.18	20240112	4430	1.81	20240419	13580	-66.79	20230525	2470	82.59	20230419	4.25	N	002900	2500	1126 억	2269042	N	N	0	N	N
61	20240419	130136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4490	-160	5	-3.44	808153530	178967	126.14	4600	4625	4430	6040	3255	4650	4515.66	5.04	-25231	4743	4696	4608	4561	4473	4720	4585	1126	1390	2500	3340	5	1	45050956	2023	3.35	0.51	12	0.40	1341.00	8857.00	9870	20230608	-54.51	4430	20240419	1.35	6280	-28.50	20240112	4430	1.35	20240419	13580	-66.94	20230525	2470	81.78	20230419	4.25	N	002900	2500	1126 억	2269042	N	N	0	N	N
62	20240419	120135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4470	-180	5	-3.87	706231360	156125	110.04	4600	4625	4430	6040	3255	4650	4523.50	5.04	-23893	4743	4696	4608	4561	4473	4720	4585	1126	1390	2500	3340	5	1	45050956	2014	3.33	0.50	12	0.35	1341.00	8857.00	9870	20230608	-54.71	4430	20240419	0.90	6280	-28.82	20240112	4430	0.90	20240419	13580	-67.08	20230525	2470	80.97	20230419	4.25	N	002900	2500	1126 억	2269042	N	N	0	N	N
63	20240419	110135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4505	-145	5	-3.12	490555750	107843	76.01	4600	4625	4500	6040	3255	4650	4548.80	5.04	-13074	4743	4696	4608	4561	4473	4720	4585	1126	1390	2500	3340	5	1	45050956	2030	3.36	0.51	12	0.24	1341.00	8857.00	9870	20230608	-54.36	4500	20240419	0.11	6280	-28.26	20240112	4500	0.11	20240419	13580	-66.83	20230525	2470	82.39	20230419	4.25	N	002900	2500	1126 억	2269042	N	N	0	N	N
64	20240419	100136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4585	-65	5	-1.40	195190790	42618	30.04	4600	4625	4555	6040	3255	4650	4580.01	5.04	-3839	4743	4696	4608	4561	4473	4720	4585	1126	1390	2500	3340	5	1	45050956	2066	3.42	0.52	12	0.09	1341.00	8857.00	9870	20230608	-53.55	4520	20240418	1.44	6280	-26.99	20240112	4520	1.44	20240418	13580	-66.24	20230525	2470	85.63	20230419	4.25	N	002900	2500	1126 억	2269042	N	N	0	N	N
65	20240419	090134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4600	-50	5	-1.08	57002265	12394	8.74	4600	4625	4575	6040	3255	4650	4599.18	5.04	568	4743	4696	4608	4561	4473	4720	4585	1126	1390	2500	3340	5	1	45050956	2072	3.43	0.52	12	0.03	1341.00	8857.00	9870	20230608	-53.39	4520	20240418	1.77	6280	-26.75	20240112	4520	1.77	20240418	13580	-66.13	20230525	2470	86.23	20230419	4.25	N	002900	2500	1126 억	2269042	N	N	0	N	N
66	20240418	160135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4650	100	2	2.20	653347085	141751	90.02	4520	4655	4520	5910	3185	4550	4608.52	4.98	25131	4703	4626	4588	4511	4473	4607	4492	1126	1360	2500	3270	5	1	45050956	2095	3.47	0.53	12	0.31	1341.00	8857.00	9870	20230608	-52.89	4520	20240418	2.88	6280	-25.96	20240112	4520	2.88	20240418	13580	-65.76	20230525	2430	91.36	20230418	4.30	N	002900	2500	1126 억	2243170	N	N	5	N	N
67	20240418	150135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4640	90	2	1.98	612347225	132929	84.42	4520	4655	4520	5910	3185	4550	4606.57	4.98	24666	4703	4626	4588	4511	4473	4607	4492	1126	1360	2500	3270	5	1	45050956	2090	3.46	0.52	12	0.30	1341.00	8857.00	9870	20230608	-52.99	4520	20240418	2.65	6280	-26.11	20240112	4520	2.65	20240418	13580	-65.83	20230525	2430	90.95	20230418	4.30	N	002900	2500	1126 억	2243170	N	N	5	N	N
68	20240418	140135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4655	105	2	2.31	553680970	120292	76.39	4520	4655	4520	5910	3185	4550	4602.81	4.98	19024	4703	4626	4588	4511	4473	4607	4492	1126	1360	2500	3270	5	1	45050956	2097	3.47	0.53	12	0.27	1341.00	8857.00	9870	20230608	-52.84	4520	20240418	2.99	6280	-25.88	20240112	4520	2.99	20240418	13580	-65.72	20230525	2430	91.56	20230418	4.30	N	002900	2500	1126 억	2243170	N	N	5	N	N
69	20240418	130135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4640	90	2	1.98	450293350	98045	62.26	4520	4655	4520	5910	3185	4550	4592.72	4.98	17488	4703	4626	4588	4511	4473	4607	4492	1126	1360	2500	3270	5	1	45050956	2090	3.46	0.52	12	0.22	1341.00	8857.00	9870	20230608	-52.99	4520	20240418	2.65	6280	-26.11	20240112	4520	2.65	20240418	13580	-65.83	20230525	2430	90.95	20230418	4.30	N	002900	2500	1126 억	2243170	N	N	5	N	N
70	20240418	120135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4640	90	2	1.98	410988005	89584	56.89	4520	4650	4520	5910	3185	4550	4587.74	4.98	16115	4703	4626	4588	4511	4473	4607	4492	1126	1360	2500	3270	5	1	45050956	2090	3.46	0.52	12	0.20	1341.00	8857.00	9870	20230608	-52.99	4520	20240418	2.65	6280	-26.11	20240112	4520	2.65	20240418	13580	-65.83	20230525	2430	90.95	20230418	4.30	N	002900	2500	1126 억	2243170	N	N	5	N	N
71	20240418	110136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4615	65	2	1.43	313720625	68567	43.54	4520	4620	4520	5910	3185	4550	4575.39	4.98	16870	4703	4626	4588	4511	4473	4607	4492	1126	1360	2500	3270	5	1	45050956	2079	3.44	0.52	12	0.15	1341.00	8857.00	9870	20230608	-53.24	4520	20240418	2.10	6280	-26.51	20240112	4520	2.10	20240418	13580	-66.02	20230525	2430	89.92	20230418	4.30	N	002900	2500	1126 억	2243170	N	N	5	N	N
72	20240418	100135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4615	65	2	1.43	250099540	54757	34.77	4520	4620	4520	5910	3185	4550	4567.44	4.98	19933	4703	4626	4588	4511	4473	4607	4492	1126	1360	2500	3270	5	1	45050956	2079	3.44	0.52	12	0.12	1341.00	8857.00	9870	20230608	-53.24	4520	20240418	2.10	6280	-26.51	20240112	4520	2.10	20240418	13580	-66.02	20230525	2430	89.92	20230418	4.30	N	002900	2500	1126 억	2243170	N	N	5	N	N
73	20240418	090136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4550	0	3	0.00	43678150	9623	6.11	4520	4565	4520	5910	3185	4550	4538.93	4.98	6310	4703	4626	4588	4511	4473	4607	4492	1126	1360	2500	3270	5	1	45050956	2050	3.39	0.51	12	0.02	1341.00	8857.00	9870	20230608	-53.90	4520	20240418	0.66	6280	-27.55	20240112	4520	0.66	20240418	13580	-66.49	20230525	2430	87.24	20230418	4.30	N	002900	2500	1126 억	2243170	N	N	5	N	N
74	20240417	160134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4550	-65	5	-1.41	713907285	155426	57.03	4625	4665	4550	5990	3235	4615	4593.29	4.94	17152	4848	4731	4663	4546	4478	4697	4512	1126	1375	2500	3320	5	1	45050956	2050	3.39	0.51	12	0.35	1341.00	8857.00	9870	20230608	-53.90	4550	20240417	0.00	6280	-27.55	20240112	4550	0.00	20240417	13580	-66.49	20230525	2420	88.02	20230417	4.32	N	002900	2500	1126 억	2225845	N	N	5	N	N
75	20240417	150136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4555	-60	5	-1.30	646128145	140539	51.57	4625	4665	4555	5990	3235	4615	4597.50	4.94	18182	4848	4731	4663	4546	4478	4697	4512	1126	1375	2500	3320	5	1	45050956	2052	3.40	0.51	12	0.31	1341.00	8857.00	9870	20230608	-53.85	4555	20240417	0.00	6280	-27.47	20240112	4555	0.00	20240417	13580	-66.46	20230525	2420	88.22	20230417	4.32	N	002900	2500	1126 억	2225845	N	N	1	N	N
76	20240417	140136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4585	-30	5	-0.65	559816495	121653	44.64	4625	4665	4565	5990	3235	4615	4601.75	4.94	20348	4848	4731	4663	4546	4478	4697	4512	1126	1375	2500	3320	5	1	45050956	2066	3.42	0.52	12	0.27	1341.00	8857.00	9870	20230608	-53.55	4565	20240417	0.44	6280	-26.99	20240112	4565	0.44	20240417	13580	-66.24	20230525	2420	89.46	20230417	4.32	N	002900	2500	1126 억	2225845	N	N	1	N	N
77	20240417	130135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4570	-45	5	-0.98	525540270	114167	41.89	4625	4665	4565	5990	3235	4615	4603.26	4.94	20872	4848	4731	4663	4546	4478	4697	4512	1126	1375	2500	3320	5	1	45050956	2059	3.41	0.52	12	0.25	1341.00	8857.00	9870	20230608	-53.70	4565	20240417	0.11	6280	-27.23	20240112	4565	0.11	20240417	13580	-66.35	20230525	2420	88.84	20230417	4.32	N	002900	2500	1126 억	2225845	N	N	1	N	N
78	20240417	120135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4575	-40	5	-0.87	409829980	88883	32.61	4625	4665	4575	5990	3235	4615	4610.89	4.94	17064	4848	4731	4663	4546	4478	4697	4512	1126	1375	2500	3320	5	1	45050956	2061	3.41	0.52	12	0.20	1341.00	8857.00	9870	20230608	-53.65	4575	20240417	0.00	6280	-27.15	20240112	4575	0.00	20240417	13580	-66.31	20230525	2420	89.05	20230417	4.32	N	002900	2500	1126 억	2225845	N	N	1	N	N
79	20240417	110134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4595	-20	5	-0.43	322489260	69858	25.63	4625	4665	4585	5990	3235	4615	4616.35	4.94	12096	4848	4731	4663	4546	4478	4697	4512	1126	1375	2500	3320	5	1	45050956	2070	3.43	0.52	12	0.16	1341.00	8857.00	9870	20230608	-53.44	4585	20240417	0.22	6280	-26.83	20240112	4585	0.22	20240417	13580	-66.16	20230525	2420	89.88	20230417	4.32	N	002900	2500	1126 억	2225845	N	N	1	N	N
80	20240417	100134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4650	35	2	0.76	155718815	33613	12.33	4625	4665	4610	5990	3235	4615	4632.70	4.94	8228	4848	4731	4663	4546	4478	4697	4512	1126	1375	2500	3320	5	1	45050956	2095	3.47	0.53	12	0.07	1341.00	8857.00	9870	20230608	-52.89	4595	20240416	1.20	6280	-25.96	20240112	4595	1.20	20240416	13580	-65.76	20230525	2420	92.15	20230417	4.32	N	002900	2500	1126 억	2225845	N	N	1	N	N
81	20240417	090134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4665	50	2	1.08	52217280	11281	4.14	4625	4665	4625	5990	3235	4615	4628.78	4.94	6668	4848	4731	4663	4546	4478	4697	4512	1126	1375	2500	3320	5	1	45050956	2102	3.48	0.53	12	0.03	1341.00	8857.00	9870	20230608	-52.74	4595	20240416	1.52	6280	-25.72	20240112	4595	1.52	20240416	13580	-65.65	20230525	2420	92.77	20230417	4.32	N	002900	2500	1126 억	2225845	N	N	1	N	N
82	20240416	160136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4615	-155	5	-3.25	1253659200	270568	147.07	4710	4780	4595	6200	3340	4770	4633.97	4.94	-31900	4916	4842	4781	4707	4646	4880	4745	1126	1430	2500	3430	5	1	45050956	2079	3.44	0.52	12	0.60	1341.00	8857.00	9870	20230608	-53.24	4595	20240416	0.44	6280	-26.51	20240112	4595	0.44	20240416	13580	-66.02	20230525	2420	90.70	20230417	4.30	N	002900	2500	1126 억	2227110	N	N	1	N	N
83	20240416	150135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4610	-160	5	-3.35	1141546435	246279	133.86	4710	4780	4595	6200	3340	4770	4635.15	4.94	-30257	4916	4842	4781	4707	4646	4880	4745	1126	1430	2500	3430	5	1	45050956	2077	3.44	0.52	12	0.55	1341.00	8857.00	9870	20230608	-53.29	4595	20240416	0.33	6280	-26.59	20240112	4595	0.33	20240416	13580	-66.05	20230525	2420	90.50	20230417	4.30	N	002900	2500	1126 억	2227110	N	N	1	N	N
84	20240416	140135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4610	-160	5	-3.35	929178235	200167	108.80	4710	4780	4600	6200	3340	4770	4641.98	4.94	-16222	4916	4842	4781	4707	4646	4880	4745	1126	1430	2500	3430	5	1	45050956	2077	3.44	0.52	12	0.44	1341.00	8857.00	9870	20230608	-53.29	4600	20240416	0.22	6280	-26.59	20240112	4600	0.22	20240416	13580	-66.05	20230525	2420	90.50	20230417	4.30	N	002900	2500	1126 억	2227110	N	N	1	N	N
85	20240416	130134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4615	-155	5	-3.25	752196695	161751	87.92	4710	4780	4610	6200	3340	4770	4650.30	4.94	-8191	4916	4842	4781	4707	4646	4880	4745	1126	1430	2500	3430	5	1	45050956	2079	3.44	0.52	12	0.36	1341.00	8857.00	9870	20230608	-53.24	4610	20240416	0.11	6280	-26.51	20240112	4610	0.11	20240416	13580	-66.02	20230525	2420	90.70	20230417	4.30	N	002900	2500	1126 억	2227110	N	N	1	N	N
86	20240416	120138	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4630	-140	5	-2.94	679518815	146028	79.37	4710	4780	4610	6200	3340	4770	4653.30	4.94	-8093	4916	4842	4781	4707	4646	4880	4745	1126	1430	2500	3430	5	1	45050956	2086	3.45	0.52	12	0.32	1341.00	8857.00	9870	20230608	-53.09	4610	20240416	0.43	6280	-26.27	20240112	4610	0.43	20240416	13580	-65.91	20230525	2420	91.32	20230417	4.30	N	002900	2500	1126 억	2227110	N	N	1	N	N
87	20240416	110135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4620	-150	5	-3.14	538821755	115584	62.83	4710	4780	4615	6200	3340	4770	4661.68	4.94	-4057	4916	4842	4781	4707	4646	4880	4745	1126	1430	2500	3430	5	1	45050956	2081	3.45	0.52	12	0.26	1341.00	8857.00	9870	20230608	-53.19	4615	20240416	0.11	6280	-26.43	20240112	4615	0.11	20240416	13580	-65.98	20230525	2420	90.91	20230417	4.30	N	002900	2500	1126 억	2227110	N	N	1	N	N
88	20240416	100135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4650	-120	5	-2.52	243441090	51890	28.20	4710	4780	4650	6200	3340	4770	4691.40	4.94	1566	4916	4842	4781	4707	4646	4880	4745	1126	1430	2500	3430	5	1	45050956	2095	3.47	0.53	12	0.12	1341.00	8857.00	9870	20230608	-52.89	4650	20240416	0.00	6280	-25.96	20240112	4650	0.00	20240416	13580	-65.76	20230525	2420	92.15	20230417	4.30	N	002900	2500	1126 억	2227110	N	N	1	N	N
89	20240416	090133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4720	-50	5	-1.05	10850250	2302	1.25	4710	4780	4710	6200	3340	4770	4712.09	4.94	124	4916	4842	4781	4707	4646	4880	4745	1126	1430	2500	3430	5	1	45050956	2126	3.52	0.53	12	0.01	1341.00	8857.00	9870	20230608	-52.18	4710	20240416	0.21	6280	-24.84	20240112	4710	0.21	20240416	13580	-65.24	20230525	2420	95.04	20230417	4.30	N	002900	2500	1126 억	2227110	N	N	1	N	N
90	20240415	160133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4770	-90	5	-1.85	874821430	183691	117.31	4750	4855	4720	6310	3405	4860	4762.40	4.89	23679	5060	4960	4910	4810	4760	4935	4785	1126	1450	2500	3490	5	1	45050956	2149	3.56	0.54	12	0.41	1341.00	8857.00	9870	20230608	-51.67	4720	20240415	1.06	6280	-24.04	20240112	4720	1.06	20240415	13580	-64.87	20230525	2420	97.11	20230417	4.31	N	002900	2500	1126 억	2201147	N	N	1	N	N
91	20240415	150133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4785	-75	5	-1.54	798937175	167792	107.16	4750	4855	4720	6310	3405	4860	4761.47	4.89	20314	5060	4960	4910	4810	4760	4935	4785	1126	1450	2500	3490	5	1	45050956	2156	3.57	0.54	12	0.37	1341.00	8857.00	9870	20230608	-51.52	4720	20240415	1.38	6280	-23.81	20240112	4720	1.38	20240415	13580	-64.76	20230525	2420	97.73	20230417	4.31	N	002900	2500	1126 억	2201147	N	N	1	N	N
92	20240415	140134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4765	-95	5	-1.95	700989005	147282	94.06	4750	4855	4720	6310	3405	4860	4759.50	4.89	10863	5060	4960	4910	4810	4760	4935	4785	1126	1450	2500	3490	5	1	45050956	2147	3.55	0.54	12	0.33	1341.00	8857.00	9870	20230608	-51.72	4720	20240415	0.95	6280	-24.12	20240112	4720	0.95	20240415	13580	-64.91	20230525	2420	96.90	20230417	4.31	N	002900	2500	1126 억	2201147	N	N	1	N	N
93	20240415	130134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4780	-80	5	-1.65	635729060	133558	85.30	4750	4855	4720	6310	3405	4860	4759.95	4.89	8993	5060	4960	4910	4810	4760	4935	4785	1126	1450	2500	3490	5	1	45050956	2153	3.56	0.54	12	0.30	1341.00	8857.00	9870	20230608	-51.57	4720	20240415	1.27	6280	-23.89	20240112	4720	1.27	20240415	13580	-64.80	20230525	2420	97.52	20230417	4.31	N	002900	2500	1126 억	2201147	N	N	1	N	N
94	20240415	120133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4755	-105	5	-2.16	567747620	119281	76.18	4750	4855	4720	6310	3405	4860	4759.75	4.89	4018	5060	4960	4910	4810	4760	4935	4785	1126	1450	2500	3490	5	1	45050956	2142	3.55	0.54	12	0.26	1341.00	8857.00	9870	20230608	-51.82	4720	20240415	0.74	6280	-24.28	20240112	4720	0.74	20240415	13580	-64.99	20230525	2420	96.49	20230417	4.31	N	002900	2500	1126 억	2201147	N	N	1	N	N
95	20240415	110134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4785	-75	5	-1.54	460406265	96691	61.75	4750	4855	4720	6310	3405	4860	4761.62	4.89	560	5060	4960	4910	4810	4760	4935	4785	1126	1450	2500	3490	5	1	45050956	2156	3.57	0.54	12	0.21	1341.00	8857.00	9870	20230608	-51.52	4720	20240415	1.38	6280	-23.81	20240112	4720	1.38	20240415	13580	-64.76	20230525	2420	97.73	20230417	4.31	N	002900	2500	1126 억	2201147	N	N	1	N	N
96	20240415	100133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4825	-35	5	-0.72	348580065	73300	46.81	4750	4855	4720	6310	3405	4860	4755.53	4.89	2094	5060	4960	4910	4810	4760	4935	4785	1126	1450	2500	3490	5	1	45050956	2174	3.60	0.54	12	0.16	1341.00	8857.00	9870	20230608	-51.11	4720	20240415	2.22	6280	-23.17	20240112	4720	2.22	20240415	13580	-64.47	20230525	2420	99.38	20230417	4.31	N	002900	2500	1126 억	2201147	N	N	1	N	N
97	20240415	090134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4800	-60	5	-1.23	99626275	20941	13.37	4750	4855	4750	6310	3405	4860	4757.47	4.89	-216	5060	4960	4910	4810	4760	4935	4785	1126	1450	2500	3490	5	1	45050956	2162	3.58	0.54	12	0.05	1341.00	8857.00	9870	20230608	-51.37	4750	20240415	1.05	6280	-23.57	20240112	4750	1.05	20240415	13580	-64.65	20230525	2420	98.35	20230417	4.31	N	002900	2500	1126 억	2201147	N	N	1	N	N
98	20240412	160133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4860	-75	5	-1.52	757247425	154773	146.13	4935	5010	4860	6410	3455	4935	4892.63	4.94	-33808	5078	5006	4928	4856	4778	4967	4817	1126	1475	2500	3550	5	1	45050956	2189	3.62	0.55	12	0.34	1341.00	8857.00	9870	20230608	-50.76	4810	20231024	1.04	6280	-22.61	20240112	4850	0.21	20240411	13580	-64.21	20230525	2365	105.50	20230413	4.32	N	002900	2500	1126 억	2225601	N	N	1	N	N
99	20240412	150135	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4875	-60	5	-1.22	622608975	127089	120.00	4935	5010	4860	6410	3455	4935	4899.00	4.94	-29799	5078	5006	4928	4856	4778	4967	4817	1126	1475	2500	3550	5	1	45050956	2196	3.64	0.55	12	0.28	1341.00	8857.00	9870	20230608	-50.61	4810	20231024	1.35	6280	-22.37	20240112	4850	0.52	20240411	13580	-64.10	20230525	2365	106.13	20230413	4.32	N	002900	2500	1126 억	2225601	N	N	0	N	N
100	20240412	140134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4875	-60	5	-1.22	508182080	103605	97.82	4935	5010	4870	6410	3455	4935	4905.00	4.94	-22723	5078	5006	4928	4856	4778	4967	4817	1126	1475	2500	3550	5	1	45050956	2196	3.64	0.55	12	0.23	1341.00	8857.00	9870	20230608	-50.61	4810	20231024	1.35	6280	-22.37	20240112	4850	0.52	20240411	13580	-64.10	20230525	2365	106.13	20230413	4.32	N	002900	2500	1126 억	2225601	N	N	0	N	N
101	20240412	130134	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4910	-25	5	-0.51	321697420	65446	61.79	4935	5010	4895	6410	3455	4935	4915.46	4.94	-415	5078	5006	4928	4856	4778	4967	4817	1126	1475	2500	3550	5	1	45050956	2212	3.66	0.55	12	0.15	1341.00	8857.00	9870	20230608	-50.25	4810	20231024	2.08	6280	-21.82	20240112	4850	1.24	20240411	13580	-63.84	20230525	2365	107.61	20230413	4.32	N	002900	2500	1126 억	2225601	N	N	0	N	N
102	20240412	120133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4920	-15	5	-0.30	283358350	57652	54.43	4935	5010	4895	6410	3455	4935	4914.98	4.94	1680	5078	5006	4928	4856	4778	4967	4817	1126	1475	2500	3550	5	1	45050956	2217	3.67	0.56	12	0.13	1341.00	8857.00	9870	20230608	-50.15	4810	20231024	2.29	6280	-21.66	20240112	4850	1.44	20240411	13580	-63.77	20230525	2365	108.03	20230413	4.32	N	002900	2500	1126 억	2225601	N	N	0	N	N
103	20240412	110133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4910	-25	5	-0.51	224694010	45712	43.16	4935	5010	4895	6410	3455	4935	4915.43	4.94	1423	5078	5006	4928	4856	4778	4967	4817	1126	1475	2500	3550	5	1	45050956	2212	3.66	0.55	12	0.10	1341.00	8857.00	9870	20230608	-50.25	4810	20231024	2.08	6280	-21.82	20240112	4850	1.24	20240411	13580	-63.84	20230525	2365	107.61	20230413	4.32	N	002900	2500	1126 억	2225601	N	N	0	N	N
104	20240412	100133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4900	-35	5	-0.71	133302390	27088	25.58	4935	5010	4895	6410	3455	4935	4921.09	4.94	-6632	5078	5006	4928	4856	4778	4967	4817	1126	1475	2500	3550	5	1	45050956	2207	3.65	0.55	12	0.06	1341.00	8857.00	9870	20230608	-50.35	4810	20231024	1.87	6280	-21.97	20240112	4850	1.03	20240411	13580	-63.92	20230525	2365	107.19	20230413	4.32	N	002900	2500	1126 억	2225601	N	N	0	N	N
105	20240412	090133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4970	35	2	0.71	7763455	1573	1.49	4935	4970	4930	6410	3455	4935	4935.45	4.94	-266	5078	5006	4928	4856	4778	4967	4817	1126	1475	2500	3550	5	1	45050956	2239	3.71	0.56	12	0.00	1341.00	8857.00	9870	20230608	-49.65	4810	20231024	3.33	6280	-20.86	20240112	4850	2.47	20240411	13580	-63.40	20230525	2365	110.15	20230413	4.32	N	002900	2500	1126 억	2225601	N	N	0	N	N
106	20240411	160133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4935	-35	5	-0.70	512865955	104539	71.85	4970	5000	4850	6460	3480	4970	4905.90	4.94	-2235	5063	5016	4983	4936	4903	5040	4960	1126	1490	2500	3570	5	1	45050956	2223	3.68	0.56	12	0.23	1341.00	8857.00	9870	20230608	-50.00	4810	20231024	2.60	6280	-21.42	20240112	4850	1.75	20240411	13580	-63.66	20230525	2285	115.97	20230411	4.31	N	002900	2500	1126 억	2227617	N	N	7	N	N
107	20240411	150136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4935	-35	5	-0.70	475388280	96940	66.63	4970	5000	4850	6460	3480	4970	4903.92	4.94	-3722	5063	5016	4983	4936	4903	5040	4960	1126	1490	2500	3570	5	1	45050956	2223	3.68	0.56	12	0.22	1341.00	8857.00	9870	20230608	-50.00	4810	20231024	2.60	6280	-21.42	20240112	4850	1.75	20240411	13580	-63.66	20230525	2285	115.97	20230411	4.31	N	002900	2500	1126 억	2227617	N	N	7	N	N
108	20240411	140138	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4950	-20	5	-0.40	456828740	93179	64.04	4970	5000	4850	6460	3480	4970	4902.68	4.94	-5300	5063	5016	4983	4936	4903	5040	4960	1126	1490	2500	3570	5	1	45050956	2230	3.69	0.56	12	0.21	1341.00	8857.00	9870	20230608	-49.85	4810	20231024	2.91	6280	-21.18	20240112	4850	2.06	20240411	13580	-63.55	20230525	2285	116.63	20230411	4.31	N	002900	2500	1126 억	2227617	N	N	7	N	N
109	20240411	130133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4940	-30	5	-0.60	394160030	80511	55.34	4970	5000	4850	6460	3480	4970	4895.70	4.94	1144	5063	5016	4983	4936	4903	5040	4960	1126	1490	2500	3570	5	1	45050956	2226	3.68	0.56	12	0.18	1341.00	8857.00	9870	20230608	-49.95	4810	20231024	2.70	6280	-21.34	20240112	4850	1.86	20240411	13580	-63.62	20230525	2285	116.19	20230411	4.31	N	002900	2500	1126 억	2227617	N	N	7	N	N
110	20240411	120133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4935	-35	5	-0.70	379864375	77616	53.35	4970	5000	4850	6460	3480	4970	4894.12	4.94	1091	5063	5016	4983	4936	4903	5040	4960	1126	1490	2500	3570	5	1	45050956	2223	3.68	0.56	12	0.17	1341.00	8857.00	9870	20230608	-50.00	4810	20231024	2.60	6280	-21.42	20240112	4850	1.75	20240411	13580	-63.66	20230525	2285	115.97	20230411	4.31	N	002900	2500	1126 억	2227617	N	N	7	N	N
111	20240411	110132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4920	-50	5	-1.01	349545910	71466	49.12	4970	5000	4850	6460	3480	4970	4891.05	4.94	3954	5063	5016	4983	4936	4903	5040	4960	1126	1490	2500	3570	5	1	45050956	2217	3.67	0.56	12	0.16	1341.00	8857.00	9870	20230608	-50.15	4810	20231024	2.29	6280	-21.66	20240112	4850	1.44	20240411	13580	-63.77	20230525	2285	115.32	20230411	4.31	N	002900	2500	1126 억	2227617	N	N	7	N	N
112	20240411	100133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4880	-90	5	-1.81	272826000	55819	38.36	4970	5000	4850	6460	3480	4970	4887.65	4.94	357	5063	5016	4983	4936	4903	5040	4960	1126	1490	2500	3570	5	1	45050956	2198	3.64	0.55	12	0.12	1341.00	8857.00	9870	20230608	-50.56	4810	20231024	1.46	6280	-22.29	20240112	4850	0.62	20240411	13580	-64.06	20230525	2285	113.57	20230411	4.31	N	002900	2500	1126 억	2227617	N	N	7	N	N
113	20240411	090133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4970	0	3	0.00	14118490	2841	1.95	4970	4970	4960	6460	3480	4970	4969.54	4.94	-1240	5063	5016	4983	4936	4903	5040	4960	1126	1490	2500	3570	5	1	45050956	2239	3.71	0.56	12	0.01	1341.00	8857.00	9870	20230608	-49.65	4810	20231024	3.33	6280	-20.86	20240112	4950	0.40	20240408	13580	-63.40	20230525	2285	117.51	20230411	4.31	N	002900	2500	1126 억	2227617	N	N	7	N	N
114	20240409	160132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4970	-15	5	-0.30	722734355	145304	71.93	4950	5030	4950	6480	3490	4985	4974.06	5.06	-59168	5175	5080	5015	4920	4855	5047	4887	1126	1495	2500	3580	5	1	45050956	2239	3.71	0.56	12	0.32	1341.00	8857.00	9870	20230608	-49.65	4810	20231024	3.33	6280	-20.86	20240112	4950	0.40	20240409	13580	-63.40	20230525	2260	119.91	20230410	4.32	N	002900	2500	1126 억	2279210	N	N	7	N	N
115	20240409	150132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4955	-30	5	-0.60	667598100	134200	66.43	4950	5030	4950	6480	3490	4985	4974.65	5.06	-56989	5175	5080	5015	4920	4855	5047	4887	1126	1495	2500	3580	5	1	45050956	2232	3.70	0.56	12	0.30	1341.00	8857.00	9870	20230608	-49.80	4810	20231024	3.01	6280	-21.10	20240112	4950	0.10	20240409	13580	-63.51	20230525	2260	119.25	20230410	4.32	N	002900	2500	1126 억	2279210	N	N	2	N	N
116	20240409	140133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4960	-25	5	-0.50	475862880	95534	47.29	4950	5030	4950	6480	3490	4985	4981.08	5.06	-36943	5175	5080	5015	4920	4855	5047	4887	1126	1495	2500	3580	5	1	45050956	2235	3.70	0.56	12	0.21	1341.00	8857.00	9870	20230608	-49.75	4810	20231024	3.12	6280	-21.02	20240112	4950	0.20	20240409	13580	-63.48	20230525	2260	119.47	20230410	4.32	N	002900	2500	1126 억	2279210	N	N	2	N	N
117	20240409	130133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4955	-30	5	-0.60	432492395	86799	42.97	4950	5030	4950	6480	3490	4985	4982.69	5.06	-32679	5175	5080	5015	4920	4855	5047	4887	1126	1495	2500	3580	5	1	45050956	2232	3.70	0.56	12	0.19	1341.00	8857.00	9870	20230608	-49.80	4810	20231024	3.01	6280	-21.10	20240112	4950	0.10	20240409	13580	-63.51	20230525	2260	119.25	20230410	4.32	N	002900	2500	1126 억	2279210	N	N	2	N	N
118	20240409	120132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4970	-15	5	-0.30	325920425	65314	32.33	4950	5030	4950	6480	3490	4985	4990.05	5.06	-23738	5175	5080	5015	4920	4855	5047	4887	1126	1495	2500	3580	5	1	45050956	2239	3.71	0.56	12	0.14	1341.00	8857.00	9870	20230608	-49.65	4810	20231024	3.33	6280	-20.86	20240112	4950	0.40	20240409	13580	-63.40	20230525	2260	119.91	20230410	4.32	N	002900	2500	1126 억	2279210	N	N	2	N	N
119	20240409	110133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4975	-10	5	-0.20	265858315	53231	26.35	4950	5030	4950	6480	3490	4985	4994.43	5.06	-18254	5175	5080	5015	4920	4855	5047	4887	1126	1495	2500	3580	5	1	45050956	2241	3.71	0.56	12	0.12	1341.00	8857.00	9870	20230608	-49.59	4810	20231024	3.43	6280	-20.78	20240112	4950	0.51	20240409	13580	-63.37	20230525	2260	120.13	20230410	4.32	N	002900	2500	1126 억	2279210	N	N	2	N	N
120	20240409	100132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	5010	25	2	0.50	152563990	30533	15.11	4950	5030	4950	6480	3490	4985	4996.69	5.06	-6702	5175	5080	5015	4920	4855	5047	4887	1126	1495	2500	3580	10	1	45050956	2257	3.74	0.57	12	0.07	1341.00	8857.00	9870	20230608	-49.24	4810	20231024	4.16	6280	-20.22	20240112	4950	1.21	20240409	13580	-63.11	20230525	2260	121.68	20230410	4.32	N	002900	2500	1126 억	2279210	N	N	2	N	N
121	20240409	090133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	5020	35	2	0.70	29386360	5926	2.93	4950	5020	4950	6480	3490	4985	4958.89	5.06	1885	5175	5080	5015	4920	4855	5047	4887	1126	1495	2500	3580	10	1	45050956	2262	3.74	0.57	12	0.01	1341.00	8857.00	9870	20230608	-49.14	4810	20231024	4.37	6280	-20.06	20240112	4950	1.41	20240409	13580	-63.03	20230525	2260	122.12	20230410	4.32	N	002900	2500	1126 억	2279210	N	N	2	N	N
122	20240408	160132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4985	-105	5	-2.06	999631930	200392	132.89	5090	5110	4950	6610	3570	5090	4988.38	5.08	-12994	5176	5132	5076	5032	4976	5155	5055	1126	1520	2500	3660	5	1	45050956	2246	3.72	0.56	12	0.44	1341.00	8857.00	9870	20230608	-49.49	4810	20231024	3.64	6280	-20.62	20240112	4950	0.71	20240408	13580	-63.29	20230525	2260	120.58	20230410	4.36	N	002900	2500	1126 억	2290509	N	N	2	N	N
123	20240408	150132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4975	-115	5	-2.26	966688505	193780	128.51	5090	5110	4950	6610	3570	5090	4988.59	5.08	-11928	5176	5132	5076	5032	4976	5155	5055	1126	1520	2500	3660	5	1	45050956	2241	3.71	0.56	12	0.43	1341.00	8857.00	9870	20230608	-49.59	4810	20231024	3.43	6280	-20.78	20240112	4950	0.51	20240408	13580	-63.37	20230525	2260	120.13	20230410	4.36	N	002900	2500	1126 억	2290509	N	N	419	N	N
124	20240408	140133	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4975	-115	5	-2.26	917316895	183847	121.92	5090	5110	4950	6610	3570	5090	4989.57	5.08	-11031	5176	5132	5076	5032	4976	5155	5055	1126	1520	2500	3660	5	1	45050956	2241	3.71	0.56	12	0.41	1341.00	8857.00	9870	20230608	-49.59	4810	20231024	3.43	6280	-20.78	20240112	4950	0.51	20240408	13580	-63.37	20230525	2260	120.13	20230410	4.36	N	002900	2500	1126 억	2290509	N	N	419	N	N
125	20240408	130132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4975	-115	5	-2.26	879013180	176141	116.81	5090	5110	4950	6610	3570	5090	4990.40	5.08	-9758	5176	5132	5076	5032	4976	5155	5055	1126	1520	2500	3660	5	1	45050956	2241	3.71	0.56	12	0.39	1341.00	8857.00	9870	20230608	-49.59	4810	20231024	3.43	6280	-20.78	20240112	4950	0.51	20240408	13580	-63.37	20230525	2260	120.13	20230410	4.36	N	002900	2500	1126 억	2290509	N	N	419	N	N
126	20240408	120132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4990	-100	5	-1.96	557485355	111497	73.94	5090	5110	4970	6610	3570	5090	5000.00	5.08	-12776	5176	5132	5076	5032	4976	5155	5055	1126	1520	2500	3660	5	1	45050956	2248	3.72	0.56	12	0.25	1341.00	8857.00	9870	20230608	-49.44	4810	20231024	3.74	6280	-20.54	20240112	4970	0.40	20240408	13580	-63.25	20230525	2260	120.80	20230410	4.36	N	002900	2500	1126 억	2290509	N	N	419	N	N
127	20240408	110132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4980	-110	5	-2.16	509778700	101933	67.60	5090	5110	4970	6610	3570	5090	5001.12	5.08	-11631	5176	5132	5076	5032	4976	5155	5055	1126	1520	2500	3660	5	1	45050956	2244	3.71	0.56	12	0.23	1341.00	8857.00	9870	20230608	-49.54	4810	20231024	3.53	6280	-20.70	20240112	4970	0.20	20240408	13580	-63.33	20230525	2260	120.35	20230410	4.36	N	002900	2500	1126 억	2290509	N	N	419	N	N
128	20240408	100132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	5010	-80	5	-1.57	364021150	72688	48.20	5090	5110	4975	6610	3570	5090	5008.00	5.08	-8894	5176	5132	5076	5032	4976	5155	5055	1126	1520	2500	3660	10	1	45050956	2257	3.74	0.57	12	0.16	1341.00	8857.00	9870	20230608	-49.24	4810	20231024	4.16	6280	-20.22	20240112	4975	0.70	20240408	13580	-63.11	20230525	2260	121.68	20230410	4.36	N	002900	2500	1126 억	2290509	N	N	419	N	N
129	20240408	090132	55	60.00	KOSPI	기계	N	N	N	Y	60	N	5080	-10	5	-0.20	7073010	1390	0.92	5090	5110	5080	6610	3570	5090	5088.50	5.08	-407	5176	5132	5076	5032	4976	5155	5055	1126	1520	2500	3660	10	1	45050956	2289	3.79	0.57	12	0.00	1341.00	8857.00	9870	20230608	-48.53	4810	20231024	5.61	6280	-19.11	20240112	5020	1.20	20240405	13580	-62.59	20230525	2260	124.78	20230410	4.36	N	002900	2500	1126 억	2290509	N	N	419	N	N
130	20240405	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	-10	5	-0.20	759026830	150342	48.47	5050	5120	5020	6630	3570	5100	5048.62	5.10	-7141	5320	5210	5130	5020	4940	5170	4980	1126	1530	2500	3670	10	1	45050956	2293	3.80	0.57	12	0.33	1341.00	8857.00	9870	20230608	-48.43	4810	20231024	5.82	6280	-18.95	20240112	5020	1.39	20240405	13580	-62.52	20230525	2260	125.22	20230410	4.33	N	002900	2500	1126 억	2297617	N	N	419	N	N
131	20240405	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	-70	5	-1.37	722702580	143189	46.16	5050	5120	5020	6630	3570	5100	5047.19	5.10	-5378	5320	5210	5130	5020	4940	5170	4980	1126	1530	2500	3670	10	1	45050956	2266	3.75	0.57	12	0.32	1341.00	8857.00	9870	20230608	-49.04	4810	20231024	4.57	6280	-19.90	20240112	5020	0.20	20240405	13580	-62.96	20230525	2260	122.57	20230410	4.33	N	002900	2500	1126 억	2297617	N	N	15	N	N
132	20240405	140133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	-50	5	-0.98	572653840	113387	36.55	5050	5120	5020	6630	3570	5100	5050.44	5.10	-8510	5320	5210	5130	5020	4940	5170	4980	1126	1530	2500	3670	10	1	45050956	2275	3.77	0.57	12	0.25	1341.00	8857.00	9870	20230608	-48.83	4810	20231024	4.99	6280	-19.59	20240112	5020	0.60	20240405	13580	-62.81	20230525	2260	123.45	20230410	4.33	N	002900	2500	1126 억	2297617	N	N	15	N	N
133	20240405	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-60	5	-1.18	477953150	94587	30.49	5050	5120	5020	6630	3570	5100	5053.05	5.10	-10271	5320	5210	5130	5020	4940	5170	4980	1126	1530	2500	3670	10	1	45050956	2271	3.76	0.57	12	0.21	1341.00	8857.00	9870	20230608	-48.94	4810	20231024	4.78	6280	-19.75	20240112	5020	0.40	20240405	13580	-62.89	20230525	2260	123.01	20230410	4.33	N	002900	2500	1126 억	2297617	N	N	15	N	N
134	20240405	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	-70	5	-1.37	411618820	81400	26.24	5050	5120	5020	6630	3570	5100	5056.74	5.10	-9764	5320	5210	5130	5020	4940	5170	4980	1126	1530	2500	3670	10	1	45050956	2266	3.75	0.57	12	0.18	1341.00	8857.00	9870	20230608	-49.04	4810	20231024	4.57	6280	-19.90	20240112	5020	0.20	20240405	13580	-62.96	20230525	2260	122.57	20230410	4.33	N	002900	2500	1126 억	2297617	N	N	15	N	N
135	20240405	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	-50	5	-0.98	310050550	61242	19.74	5050	5120	5020	6630	3570	5100	5062.71	5.10	-7115	5320	5210	5130	5020	4940	5170	4980	1126	1530	2500	3670	10	1	45050956	2275	3.77	0.57	12	0.14	1341.00	8857.00	9870	20230608	-48.83	4810	20231024	4.99	6280	-19.59	20240112	5020	0.60	20240405	13580	-62.81	20230525	2260	123.45	20230410	4.33	N	002900	2500	1126 억	2297617	N	N	15	N	N
136	20240405	100128	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	-10	5	-0.20	141513090	27858	8.98	5050	5120	5040	6630	3570	5100	5079.80	5.10	3287	5320	5210	5130	5020	4940	5170	4980	1126	1530	2500	3670	10	1	45050956	2293	3.80	0.57	12	0.06	1341.00	8857.00	9870	20230608	-48.43	4810	20231024	5.82	6280	-18.95	20240112	5040	0.99	20240405	13580	-62.52	20230525	2260	125.22	20230410	4.33	N	002900	2500	1126 억	2297617	N	N	15	N	N
137	20240405	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	-10	5	-0.20	9984390	1969	0.63	5050	5120	5050	6630	3570	5100	5070.79	5.10	820	5320	5210	5130	5020	4940	5170	4980	1126	1530	2500	3670	10	1	45050956	2293	3.80	0.57	12	0.00	1341.00	8857.00	9870	20230608	-48.43	4810	20231024	5.82	6280	-18.95	20240112	5050	0.79	20240405	13580	-62.52	20230525	2260	125.22	20230410	4.33	N	002900	2500	1126 억	2297617	N	N	15	N	N
138	20240404	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	-110	5	-2.11	1570236370	307514	87.63	5200	5240	5050	6770	3650	5210	5106.23	5.24	-67487	5836	5522	5366	5052	4896	5445	4975	1126	1560	2500	3750	10	1	45050956	2298	3.80	0.58	12	0.68	1341.00	8857.00	9870	20230608	-48.33	4810	20231024	6.03	6280	-18.79	20240112	5050	0.99	20240404	13580	-62.44	20230525	2260	125.66	20230410	4.35	N	002900	2500	1126 억	2362547	N	N	15	N	N
139	20240404	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	-120	5	-2.30	1476135360	289059	82.37	5200	5240	5050	6770	3650	5210	5106.69	5.24	-65637	5836	5522	5366	5052	4896	5445	4975	1126	1560	2500	3750	10	1	45050956	2293	3.80	0.57	12	0.64	1341.00	8857.00	9870	20230608	-48.43	4810	20231024	5.82	6280	-18.95	20240112	5050	0.79	20240404	13580	-62.52	20230525	2260	125.22	20230410	4.35	N	002900	2500	1126 억	2362547	N	N	4	N	N
140	20240404	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5060	-150	5	-2.88	1343154350	262867	74.91	5200	5240	5050	6770	3650	5210	5109.63	5.24	-62476	5836	5522	5366	5052	4896	5445	4975	1126	1560	2500	3750	10	1	45050956	2280	3.77	0.57	12	0.58	1341.00	8857.00	9870	20230608	-48.73	4810	20231024	5.20	6280	-19.43	20240112	5050	0.20	20240404	13580	-62.74	20230525	2260	123.89	20230410	4.35	N	002900	2500	1126 억	2362547	N	N	4	N	N
141	20240404	130130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	-140	5	-2.69	1076046840	210050	59.86	5200	5240	5060	6770	3650	5210	5122.81	5.24	-53459	5836	5522	5366	5052	4896	5445	4975	1126	1560	2500	3750	10	1	45050956	2284	3.78	0.57	12	0.47	1341.00	8857.00	9870	20230608	-48.63	4810	20231024	5.41	6280	-19.27	20240112	5060	0.20	20240404	13580	-62.67	20230525	2260	124.34	20230410	4.35	N	002900	2500	1126 억	2362547	N	N	4	N	N
142	20240404	120131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	-120	5	-2.30	931887970	181616	51.76	5200	5240	5070	6770	3650	5210	5131.09	5.24	-51258	5836	5522	5366	5052	4896	5445	4975	1126	1560	2500	3750	10	1	45050956	2293	3.80	0.57	12	0.40	1341.00	8857.00	9870	20230608	-48.43	4810	20231024	5.82	6280	-18.95	20240112	5070	0.39	20240404	13580	-62.52	20230525	2260	125.22	20230410	4.35	N	002900	2500	1126 억	2362547	N	N	4	N	N
143	20240404	110131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	-110	5	-2.11	709332880	137864	39.29	5200	5240	5090	6770	3650	5210	5145.16	5.24	-42860	5836	5522	5366	5052	4896	5445	4975	1126	1560	2500	3750	10	1	45050956	2298	3.80	0.58	12	0.31	1341.00	8857.00	9870	20230608	-48.33	4810	20231024	6.03	6280	-18.79	20240112	5090	0.20	20240404	13580	-62.44	20230525	2260	125.66	20230410	4.35	N	002900	2500	1126 억	2362547	N	N	4	N	N
144	20240404	100131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	-60	5	-1.15	368612170	71274	20.31	5200	5240	5140	6770	3650	5210	5171.76	5.24	-7414	5836	5522	5366	5052	4896	5445	4975	1126	1560	2500	3750	10	1	45050956	2320	3.84	0.58	12	0.16	1341.00	8857.00	9870	20230608	-47.82	4810	20231024	7.07	6280	-17.99	20240112	5140	0.19	20240404	13580	-62.08	20230525	2260	127.88	20230410	4.35	N	002900	2500	1126 억	2362547	N	N	4	N	N
145	20240404	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	20	2	0.38	16195370	3111	0.89	5200	5240	5200	6770	3650	5210	5205.84	5.24	1026	5836	5522	5366	5052	4896	5445	4975	1126	1560	2500	3750	10	1	45050956	2356	3.90	0.59	12	0.01	1341.00	8857.00	9870	20230608	-47.01	4810	20231024	8.73	6280	-16.72	20240112	5190	0.77	20240307	13580	-61.49	20230525	2260	131.42	20230410	4.35	N	002900	2500	1126 억	2362547	N	N	4	N	N
146	20240403	160131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	-230	5	-4.23	1859217220	350487	418.00	5440	5680	5210	7070	3810	5440	5304.92	5.29	-20343	5506	5472	5436	5402	5366	5455	5385	1126	1630	2500	3910	10	1	45050956	2347	3.89	0.59	12	0.78	1341.00	8857.00	9870	20230608	-47.21	4810	20231024	8.32	6280	-17.04	20240112	5190	0.39	20240307	13580	-61.63	20230525	2260	130.53	20230410	4.32	N	002900	2500	1126 억	2383451	N	N	4	N	N
147	20240403	150130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	-210	5	-3.86	1626086640	305895	364.82	5440	5680	5220	7070	3810	5440	5315.83	5.29	-9422	5506	5472	5436	5402	5366	5455	5385	1126	1630	2500	3910	10	1	45050956	2356	3.90	0.59	12	0.68	1341.00	8857.00	9870	20230608	-47.01	4810	20231024	8.73	6280	-16.72	20240112	5190	0.77	20240307	13580	-61.49	20230525	2260	131.42	20230410	4.32	N	002900	2500	1126 억	2383451	N	N	92	N	N
148	20240403	140131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-140	5	-2.57	1264993650	237174	282.86	5440	5680	5280	7070	3810	5440	5333.61	5.29	-7755	5506	5472	5436	5402	5366	5455	5385	1126	1630	2500	3910	10	1	45050956	2388	3.95	0.60	12	0.53	1341.00	8857.00	9870	20230608	-46.30	4810	20231024	10.19	6280	-15.61	20240112	5190	2.12	20240307	13580	-60.97	20230525	2260	134.51	20230410	4.32	N	002900	2500	1126 억	2383451	N	N	92	N	N
149	20240403	130131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5310	-130	5	-2.39	1183570800	221805	264.53	5440	5680	5280	7070	3810	5440	5336.09	5.29	-3790	5506	5472	5436	5402	5366	5455	5385	1126	1630	2500	3910	10	1	45050956	2392	3.96	0.60	12	0.49	1341.00	8857.00	9870	20230608	-46.20	4810	20231024	10.40	6280	-15.45	20240112	5190	2.31	20240307	13580	-60.90	20230525	2260	134.96	20230410	4.32	N	002900	2500	1126 억	2383451	N	N	92	N	N
150	20240403	120131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-140	5	-2.57	1104038400	206836	246.68	5440	5680	5280	7070	3810	5440	5337.75	5.29	-2779	5506	5472	5436	5402	5366	5455	5385	1126	1630	2500	3910	10	1	45050956	2388	3.95	0.60	12	0.46	1341.00	8857.00	9870	20230608	-46.30	4810	20231024	10.19	6280	-15.61	20240112	5190	2.12	20240307	13580	-60.97	20230525	2260	134.51	20230410	4.32	N	002900	2500	1126 억	2383451	N	N	92	N	N
151	20240403	110131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-140	5	-2.57	960755700	179829	214.47	5440	5680	5280	7070	3810	5440	5342.61	5.29	4681	5506	5472	5436	5402	5366	5455	5385	1126	1630	2500	3910	10	1	45050956	2388	3.95	0.60	12	0.40	1341.00	8857.00	9870	20230608	-46.30	4810	20231024	10.19	6280	-15.61	20240112	5190	2.12	20240307	13580	-60.97	20230525	2260	134.51	20230410	4.32	N	002900	2500	1126 억	2383451	N	N	92	N	N
152	20240403	100130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5340	-100	5	-1.84	264478640	49646	59.21	5440	5440	5290	7070	3810	5440	5327.29	5.29	62	5506	5472	5436	5402	5366	5455	5385	1126	1630	2500	3910	10	1	45050956	2406	3.98	0.60	12	0.11	1341.00	8857.00	9870	20230608	-45.90	4810	20231024	11.02	6280	-14.97	20240112	5190	2.89	20240307	13580	-60.68	20230525	2260	136.28	20230410	4.32	N	002900	2500	1126 억	2383451	N	N	92	N	N
153	20240403	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5400	-40	5	-0.74	5362750	991	1.18	5440	5440	5400	7070	3810	5440	5411.45	5.29	-468	5506	5472	5436	5402	5366	5455	5385	1126	1630	2500	3910	10	1	45050956	2433	4.03	0.61	12	0.00	1341.00	8857.00	9870	20230608	-45.29	4810	20231024	12.27	6280	-14.01	20240112	5190	4.05	20240307	13580	-60.24	20230525	2260	138.94	20230410	4.32	N	002900	2500	1126 억	2383451	N	N	92	N	N
154	20240402	160129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5440	-30	5	-0.55	453771740	83566	80.19	5450	5470	5400	7110	3830	5470	5430.04	5.33	-15377	5576	5522	5456	5402	5336	5550	5430	1126	1640	2500	3930	10	1	45050956	2451	4.06	0.61	12	0.19	1341.00	8857.00	9870	20230608	-44.88	4810	20231024	13.10	6280	-13.38	20240112	5190	4.82	20240307	13580	-59.94	20230525	2260	140.71	20230410	4.33	N	002900	2500	1126 억	2399097	N	N	92	N	N
155	20240402	150130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	-20	5	-0.37	417508510	76901	73.80	5450	5470	5400	7110	3830	5470	5429.17	5.33	-18813	5576	5522	5456	5402	5336	5550	5430	1126	1640	2500	3930	10	1	45050956	2455	4.06	0.62	12	0.17	1341.00	8857.00	9870	20230608	-44.78	4810	20231024	13.31	6280	-13.22	20240112	5190	5.01	20240307	13580	-59.87	20230525	2260	141.15	20230410	4.33	N	002900	2500	1126 억	2399097	N	N	0	N	N
156	20240402	140131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	-20	5	-0.37	390990160	72027	69.12	5450	5470	5400	7110	3830	5470	5428.38	5.33	-18365	5576	5522	5456	5402	5336	5550	5430	1126	1640	2500	3930	10	1	45050956	2455	4.06	0.62	12	0.16	1341.00	8857.00	9870	20230608	-44.78	4810	20231024	13.31	6280	-13.22	20240112	5190	5.01	20240307	13580	-59.87	20230525	2260	141.15	20230410	4.33	N	002900	2500	1126 억	2399097	N	N	0	N	N
157	20240402	130130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	-20	5	-0.37	366958710	67609	64.88	5450	5470	5400	7110	3830	5470	5427.66	5.33	-15730	5576	5522	5456	5402	5336	5550	5430	1126	1640	2500	3930	10	1	45050956	2455	4.06	0.62	12	0.15	1341.00	8857.00	9870	20230608	-44.78	4810	20231024	13.31	6280	-13.22	20240112	5190	5.01	20240307	13580	-59.87	20230525	2260	141.15	20230410	4.33	N	002900	2500	1126 억	2399097	N	N	0	N	N
158	20240402	120130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5440	-30	5	-0.55	339680050	62594	60.07	5450	5470	5400	7110	3830	5470	5426.72	5.33	-14191	5576	5522	5456	5402	5336	5550	5430	1126	1640	2500	3930	10	1	45050956	2451	4.06	0.61	12	0.14	1341.00	8857.00	9870	20230608	-44.88	4810	20231024	13.10	6280	-13.38	20240112	5190	4.82	20240307	13580	-59.94	20230525	2260	140.71	20230410	4.33	N	002900	2500	1126 억	2399097	N	N	0	N	N
159	20240402	110130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5410	-60	5	-1.10	256135960	47170	45.27	5450	5470	5400	7110	3830	5470	5430.06	5.33	-11116	5576	5522	5456	5402	5336	5550	5430	1126	1640	2500	3930	10	1	45050956	2437	4.03	0.61	12	0.10	1341.00	8857.00	9870	20230608	-45.19	4810	20231024	12.47	6280	-13.85	20240112	5190	4.24	20240307	13580	-60.16	20230525	2260	139.38	20230410	4.33	N	002900	2500	1126 억	2399097	N	N	0	N	N
160	20240402	100130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5460	-10	5	-0.18	140713600	25915	24.87	5450	5470	5400	7110	3830	5470	5429.81	5.33	-3501	5576	5522	5456	5402	5336	5550	5430	1126	1640	2500	3930	10	1	45050956	2460	4.07	0.62	12	0.06	1341.00	8857.00	9870	20230608	-44.68	4810	20231024	13.51	6280	-13.06	20240112	5190	5.20	20240307	13580	-59.79	20230525	2260	141.59	20230410	4.33	N	002900	2500	1126 억	2399097	N	N	0	N	N
161	20240402	090129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	0	3	0.00	3836820	704	0.68	5450	5470	5450	7110	3830	5470	5450.03	5.33	-108	5576	5522	5456	5402	5336	5550	5430	1126	1640	2500	3930	10	1	45050956	2464	4.08	0.62	12	0.00	1341.00	8857.00	9870	20230608	-44.58	4810	20231024	13.72	6280	-12.90	20240112	5190	5.39	20240307	13580	-59.72	20230525	2260	142.04	20230410	4.33	N	002900	2500	1126 억	2399097	N	N	0	N	N
162	20240401	160130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	70	2	1.30	562560290	102864	67.04	5400	5510	5390	7020	3780	5400	5468.98	5.33	-3541	5560	5480	5440	5360	5320	5460	5340	1126	1620	2500	3880	10	1	45050956	2464	4.08	0.62	12	0.23	1341.00	8857.00	9870	20230608	-44.58	4810	20231024	13.72	6280	-12.90	20240112	5190	5.39	20240307	13580	-59.72	20230525	2260	142.04	20230410	4.25	N	002900	2500	1126 억	2403233	N	N	7	N	N
163	20240401	150129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5490	90	2	1.67	419041730	76643	49.95	5400	5510	5390	7020	3780	5400	5467.63	5.33	-5244	5560	5480	5440	5360	5320	5460	5340	1126	1620	2500	3880	10	1	45050956	2473	4.09	0.62	12	0.17	1341.00	8857.00	9870	20230608	-44.38	4810	20231024	14.14	6280	-12.58	20240112	5190	5.78	20240307	13580	-59.57	20230525	2260	142.92	20230410	4.25	N	002900	2500	1126 억	2403233	N	N	7	N	N
164	20240401	140130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	70	2	1.30	368071120	67335	43.89	5400	5510	5390	7020	3780	5400	5466.46	5.33	-5212	5560	5480	5440	5360	5320	5460	5340	1126	1620	2500	3880	10	1	45050956	2464	4.08	0.62	12	0.15	1341.00	8857.00	9870	20230608	-44.58	4810	20231024	13.72	6280	-12.90	20240112	5190	5.39	20240307	13580	-59.72	20230525	2260	142.04	20230410	4.25	N	002900	2500	1126 억	2403233	N	N	7	N	N
165	20240401	130129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5480	80	2	1.48	297701120	54490	35.51	5400	5510	5390	7020	3780	5400	5463.64	5.33	-12139	5560	5480	5440	5360	5320	5460	5340	1126	1620	2500	3880	10	1	45050956	2469	4.09	0.62	12	0.12	1341.00	8857.00	9870	20230608	-44.48	4810	20231024	13.93	6280	-12.74	20240112	5190	5.59	20240307	13580	-59.65	20230525	2260	142.48	20230410	4.25	N	002900	2500	1126 억	2403233	N	N	7	N	N
166	20240401	120130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	70	2	1.30	270977740	49606	32.33	5400	5510	5390	7020	3780	5400	5462.85	5.33	-13518	5560	5480	5440	5360	5320	5460	5340	1126	1620	2500	3880	10	1	45050956	2464	4.08	0.62	12	0.11	1341.00	8857.00	9870	20230608	-44.58	4810	20231024	13.72	6280	-12.90	20240112	5190	5.39	20240307	13580	-59.72	20230525	2260	142.04	20230410	4.25	N	002900	2500	1126 억	2403233	N	N	7	N	N
167	20240401	110131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	70	2	1.30	244828210	44828	29.22	5400	5510	5390	7020	3780	5400	5461.78	5.33	-13078	5560	5480	5440	5360	5320	5460	5340	1126	1620	2500	3880	10	1	45050956	2464	4.08	0.62	12	0.10	1341.00	8857.00	9870	20230608	-44.58	4810	20231024	13.72	6280	-12.90	20240112	5190	5.39	20240307	13580	-59.72	20230525	2260	142.04	20230410	4.25	N	002900	2500	1126 억	2403233	N	N	7	N	N
168	20240401	100128	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5490	90	2	1.67	178464030	32726	21.33	5400	5510	5390	7020	3780	5400	5453.61	5.33	-9401	5560	5480	5440	5360	5320	5460	5340	1126	1620	2500	3880	10	1	45050956	2473	4.09	0.62	12	0.07	1341.00	8857.00	9870	20230608	-44.38	4810	20231024	14.14	6280	-12.58	20240112	5190	5.78	20240307	13580	-59.57	20230525	2260	142.92	20230410	4.25	N	002900	2500	1126 억	2403233	N	N	7	N	N
169	20240401	090129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5400	0	3	0.00	12119250	2244	1.46	5400	5450	5400	7020	3780	5400	5400.81	5.33	-22	5560	5480	5440	5360	5320	5460	5340	1126	1620	2500	3880	10	1	45050956	2433	4.03	0.61	12	0.00	1341.00	8857.00	9870	20230608	-45.29	4810	20231024	12.27	6280	-14.01	20240112	5190	4.05	20240307	13580	-60.24	20230525	2260	138.94	20230410	4.25	N	002900	2500	1126 억	2403233	N	N	7	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History