KissMeData/017550/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	160335	57	100.00	KOSPI	기계	N	N	N	N		N	2000	-10	5	-0.50	182728175	91140	121.72	2005	2015	2000	2610	1410	2010	2004.92	1.00	17913	2020	2014	2004	1998	1988	2018	2002	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.15	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.66	N	017550	500	311 억	622232	N	N	0	N	N
3	20240430	150334	57	100.00	KOSPI	기계	N	N	N	N		N	2010	0	3	0.00	173204695	86379	115.36	2005	2015	2000	2610	1410	2010	2005.17	1.00	17157	2020	2014	2004	1998	1988	2018	2002	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.14	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.66	N	017550	500	311 억	622232	N	N	0	N	N
4	20240430	140334	57	100.00	KOSPI	기계	N	N	N	N		N	2005	-5	5	-0.25	164532785	82054	109.59	2005	2015	2000	2610	1410	2010	2005.18	1.00	16868	2020	2014	2004	1998	1988	2018	2002	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.13	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.66	N	017550	500	311 억	622232	N	N	0	N	N
5	20240430	130333	57	100.00	KOSPI	기계	N	N	N	N		N	2000	-10	5	-0.50	159573235	79582	106.28	2005	2015	2000	2610	1410	2010	2005.14	1.00	16489	2020	2014	2004	1998	1988	2018	2002	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.13	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.66	N	017550	500	311 억	622232	N	N	0	N	N
6	20240430	120334	57	100.00	KOSPI	기계	N	N	N	N		N	2010	0	3	0.00	120918785	60272	80.49	2005	2015	2000	2610	1410	2010	2006.22	1.00	13176	2020	2014	2004	1998	1988	2018	2002	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.10	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.66	N	017550	500	311 억	622232	N	N	0	N	N
7	20240430	110333	57	100.00	KOSPI	기계	N	N	N	N		N	2005	-5	5	-0.25	76088480	37910	50.63	2005	2015	2000	2610	1410	2010	2007.08	1.00	12876	2020	2014	2004	1998	1988	2018	2002	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.06	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.66	N	017550	500	311 억	622232	N	N	0	N	N
8	20240430	100331	57	100.00	KOSPI	기계	N	N	N	N		N	2010	0	3	0.00	41199580	20529	27.42	2005	2015	2000	2610	1410	2010	2006.90	1.00	12108	2020	2014	2004	1998	1988	2018	2002	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.03	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.66	N	017550	500	311 억	622232	N	N	0	N	N
9	20240430	090339	57	100.00	KOSPI	기계	N	N	N	N		N	2010	0	3	0.00	4012715	2003	2.68	2005	2010	2000	2610	1410	2010	2003.35	1.00	4	2020	2014	2004	1998	1988	2018	2002	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.00	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.66	N	017550	500	311 억	622232	N	N	0	N	N
10	20240429	160331	57	100.00	KOSPI	기계	N	N	N	N		N	2010	16	2	0.80	149432842	74719	69.59	1994	2010	1994	2590	1396	1994	1999.93	0.97	16996	2012	2002	1995	1985	1978	1999	1982	312	596	500	1430	5	1	62399130	1254	6.74	0.71	12	0.12	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.67	N	017550	500	311 억	604435	N	N	16	N	N
11	20240429	150332	57	100.00	KOSPI	기계	N	N	N	N		N	2000	6	2	0.30	122759567	61430	57.21	1994	2005	1994	2590	1396	1994	1998.37	0.97	17125	2012	2002	1995	1985	1978	1999	1982	312	596	500	1430	5	1	62399130	1248	6.71	0.71	12	0.10	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.67	N	017550	500	311 억	604435	N	N	16	N	N
12	20240429	140327	57	100.00	KOSPI	기계	N	N	N	N		N	2000	6	2	0.30	87662469	43883	40.87	1994	2005	1994	2590	1396	1994	1997.64	0.97	10436	2012	2002	1995	1985	1978	1999	1982	312	596	500	1430	5	1	62399130	1248	6.71	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.67	N	017550	500	311 억	604435	N	N	16	N	N
13	20240429	130333	57	100.00	KOSPI	기계	N	N	N	N		N	2000	6	2	0.30	81481302	40791	37.99	1994	2005	1994	2590	1396	1994	1997.53	0.97	9646	2012	2002	1995	1985	1978	1999	1982	312	596	500	1430	5	1	62399130	1248	6.71	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.67	N	017550	500	311 억	604435	N	N	16	N	N
14	20240429	120331	57	100.00	KOSPI	기계	N	N	N	N		N	1998	4	2	0.20	72294685	36197	33.71	1994	2005	1994	2590	1396	1994	1997.26	0.97	8128	2012	2002	1995	1985	1978	1999	1982	312	596	500	1430	1	1	62399130	1247	6.70	0.71	12	0.06	298.00	2813.00	2955	20230523	-32.39	1957	20231030	2.10	2205	-9.39	20240305	1982	0.81	20240419	2955	-32.39	20230523	1957	2.10	20231030	3.67	N	017550	500	311 억	604435	N	N	16	N	N
15	20240429	110320	57	100.00	KOSPI	기계	N	N	N	N		N	2000	6	2	0.30	70011903	35054	32.65	1994	2005	1994	2590	1396	1994	1997.26	0.97	8239	2012	2002	1995	1985	1978	1999	1982	312	596	500	1430	5	1	62399130	1248	6.71	0.71	12	0.06	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.67	N	017550	500	311 억	604435	N	N	16	N	N
16	20240429	100332	57	100.00	KOSPI	기계	N	N	N	N		N	2005	11	2	0.55	62610676	31354	29.20	1994	2005	1994	2590	1396	1994	1996.90	0.97	7553	2012	2002	1995	1985	1978	1999	1982	312	596	500	1430	5	1	62399130	1251	6.73	0.71	12	0.05	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.67	N	017550	500	311 억	604435	N	N	16	N	N
17	20240429	090333	57	100.00	KOSPI	기계	N	N	N	N		N	1995	1	2	0.05	11507750	5770	5.37	1994	1999	1994	2590	1396	1994	1994.41	0.97	-845	2012	2002	1995	1985	1978	1999	1982	312	596	500	1430	1	1	62399130	1245	6.69	0.71	12	0.01	298.00	2813.00	2955	20230523	-32.49	1957	20231030	1.94	2205	-9.52	20240305	1982	0.66	20240419	2955	-32.49	20230523	1957	1.94	20231030	3.67	N	017550	500	311 억	604435	N	N	16	N	N
18	20240426	160331	57	100.00	KOSPI	기계	N	N	N	N		N	1994	-3	5	-0.15	214026183	107373	135.64	2000	2005	1988	2595	1398	1997	1993.30	0.99	-11332	2015	2005	2000	1990	1985	2003	1988	312	598	500	1430	1	1	62399130	1244	6.69	0.71	12	0.17	298.00	2813.00	2955	20230523	-32.52	1957	20231030	1.89	2205	-9.57	20240305	1982	0.61	20240419	2955	-32.52	20230523	1957	1.89	20231030	3.65	N	017550	500	311 억	616999	N	N	16	N	N
19	20240426	150332	57	100.00	KOSPI	기계	N	N	N	N		N	1997	0	3	0.00	207351022	104027	131.41	2000	2005	1988	2595	1398	1997	1993.24	0.99	-11242	2015	2005	2000	1990	1985	2003	1988	312	598	500	1430	1	1	62399130	1246	6.70	0.71	12	0.17	298.00	2813.00	2955	20230523	-32.42	1957	20231030	2.04	2205	-9.43	20240305	1982	0.76	20240419	2955	-32.42	20230523	1957	2.04	20231030	3.65	N	017550	500	311 억	616999	N	N	0	N	N
20	20240426	140331	57	100.00	KOSPI	기계	N	N	N	N		N	1991	-6	5	-0.30	182827610	91735	115.88	2000	2005	1988	2595	1398	1997	1993.00	0.99	-6046	2015	2005	2000	1990	1985	2003	1988	312	598	500	1430	1	1	62399130	1242	6.68	0.71	12	0.15	298.00	2813.00	2955	20230523	-32.62	1957	20231030	1.74	2205	-9.71	20240305	1982	0.45	20240419	2955	-32.62	20230523	1957	1.74	20231030	3.65	N	017550	500	311 억	616999	N	N	0	N	N
21	20240426	130330	57	100.00	KOSPI	기계	N	N	N	N		N	1994	-3	5	-0.15	131816451	66109	83.51	2000	2005	1989	2595	1398	1997	1993.93	0.99	-5464	2015	2005	2000	1990	1985	2003	1988	312	598	500	1430	1	1	62399130	1244	6.69	0.71	12	0.11	298.00	2813.00	2955	20230523	-32.52	1957	20231030	1.89	2205	-9.57	20240305	1982	0.61	20240419	2955	-32.52	20230523	1957	1.89	20231030	3.65	N	017550	500	311 억	616999	N	N	0	N	N
22	20240426	120330	57	100.00	KOSPI	기계	N	N	N	N		N	1993	-4	5	-0.20	100168100	50213	63.43	2000	2005	1990	2595	1398	1997	1994.86	0.99	-3920	2015	2005	2000	1990	1985	2003	1988	312	598	500	1430	1	1	62399130	1244	6.69	0.71	12	0.08	298.00	2813.00	2955	20230523	-32.55	1957	20231030	1.84	2205	-9.61	20240305	1982	0.55	20240419	2955	-32.55	20230523	1957	1.84	20231030	3.65	N	017550	500	311 억	616999	N	N	0	N	N
23	20240426	110331	57	100.00	KOSPI	기계	N	N	N	N		N	1996	-1	5	-0.05	51623982	25852	32.66	2000	2005	1995	2595	1398	1997	1996.90	0.99	-3647	2015	2005	2000	1990	1985	2003	1988	312	598	500	1430	1	1	62399130	1245	6.70	0.71	12	0.04	298.00	2813.00	2955	20230523	-32.45	1957	20231030	1.99	2205	-9.48	20240305	1982	0.71	20240419	2955	-32.45	20230523	1957	1.99	20231030	3.65	N	017550	500	311 억	616999	N	N	0	N	N
24	20240426	100330	57	100.00	KOSPI	기계	N	N	N	N		N	1997	0	3	0.00	24745277	12384	15.64	2000	2005	1995	2595	1398	1997	1998.17	0.99	-1547	2015	2005	2000	1990	1985	2003	1988	312	598	500	1430	1	1	62399130	1246	6.70	0.71	12	0.02	298.00	2813.00	2955	20230523	-32.42	1957	20231030	2.04	2205	-9.43	20240305	1982	0.76	20240419	2955	-32.42	20230523	1957	2.04	20231030	3.65	N	017550	500	311 억	616999	N	N	0	N	N
25	20240426	090332	57	100.00	KOSPI	기계	N	N	N	N		N	2005	8	2	0.40	3632005	1816	2.29	2000	2005	2000	2595	1398	1997	2000.00	0.99	-642	2015	2005	2000	1990	1985	2003	1988	312	598	500	1430	5	1	62399130	1251	6.73	0.71	12	0.00	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.65	N	017550	500	311 억	616999	N	N	0	N	N
26	20240425	160329	57	100.00	KOSPI	기계	N	N	N	N		N	1997	-13	5	-0.65	158002144	79065	104.17	2005	2010	1995	2610	1410	2010	1998.38	1.00	-16498	2030	2020	2010	2000	1990	2025	2005	312	600	500	1440	1	1	62399130	1246	6.70	0.71	12	0.13	298.00	2813.00	2955	20230523	-32.42	1957	20231030	2.04	2205	-9.43	20240305	1982	0.76	20240419	2955	-32.42	20230523	1957	2.04	20231030	3.63	N	017550	500	311 억	625353	N	N	2	N	N
27	20240425	150332	57	100.00	KOSPI	기계	N	N	N	N		N	1999	-11	5	-0.55	133824974	66959	88.22	2005	2010	1995	2610	1410	2010	1998.61	1.00	-13508	2030	2020	2010	2000	1990	2025	2005	312	600	500	1440	1	1	62399130	1247	6.71	0.71	12	0.11	298.00	2813.00	2955	20230523	-32.35	1957	20231030	2.15	2205	-9.34	20240305	1982	0.86	20240419	2955	-32.35	20230523	1957	2.15	20231030	3.63	N	017550	500	311 억	625353	N	N	2	N	N
28	20240425	140330	57	100.00	KOSPI	기계	N	N	N	N		N	1997	-13	5	-0.65	112222826	56142	73.97	2005	2010	1995	2610	1410	2010	1998.91	1.00	-12236	2030	2020	2010	2000	1990	2025	2005	312	600	500	1440	1	1	62399130	1246	6.70	0.71	12	0.09	298.00	2813.00	2955	20230523	-32.42	1957	20231030	2.04	2205	-9.43	20240305	1982	0.76	20240419	2955	-32.42	20230523	1957	2.04	20231030	3.63	N	017550	500	311 억	625353	N	N	2	N	N
29	20240425	130331	57	100.00	KOSPI	기계	N	N	N	N		N	1996	-14	5	-0.70	98474296	49257	64.90	2005	2010	1995	2610	1410	2010	1999.19	1.00	-10831	2030	2020	2010	2000	1990	2025	2005	312	600	500	1440	1	1	62399130	1245	6.70	0.71	12	0.08	298.00	2813.00	2955	20230523	-32.45	1957	20231030	1.99	2205	-9.48	20240305	1982	0.71	20240419	2955	-32.45	20230523	1957	1.99	20231030	3.63	N	017550	500	311 억	625353	N	N	2	N	N
30	20240425	120329	57	100.00	KOSPI	기계	N	N	N	N		N	1997	-13	5	-0.65	73665135	36831	48.53	2005	2010	1997	2610	1410	2010	2000.09	1.00	-7571	2030	2020	2010	2000	1990	2025	2005	312	600	500	1440	1	1	62399130	1246	6.70	0.71	12	0.06	298.00	2813.00	2955	20230523	-32.42	1957	20231030	2.04	2205	-9.43	20240305	1982	0.76	20240419	2955	-32.42	20230523	1957	2.04	20231030	3.63	N	017550	500	311 억	625353	N	N	2	N	N
31	20240425	110330	57	100.00	KOSPI	기계	N	N	N	N		N	2000	-10	5	-0.50	31901886	15942	21.00	2005	2010	1999	2610	1410	2010	2001.12	1.00	-4534	2030	2020	2010	2000	1990	2025	2005	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.03	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.63	N	017550	500	311 억	625353	N	N	2	N	N
32	20240425	100330	57	100.00	KOSPI	기계	N	N	N	N		N	2000	-10	5	-0.50	19151511	9567	12.61	2005	2010	1999	2610	1410	2010	2001.83	1.00	-2163	2030	2020	2010	2000	1990	2025	2005	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.02	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.63	N	017550	500	311 억	625353	N	N	2	N	N
33	20240425	090330	57	100.00	KOSPI	기계	N	N	N	N		N	2000	-10	5	-0.50	3547645	1772	2.33	2005	2005	2000	2610	1410	2010	2002.06	1.00	-360	2030	2020	2010	2000	1990	2025	2005	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.00	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.63	N	017550	500	311 억	625353	N	N	2	N	N
34	20240424	160328	57	100.00	KOSPI	기계	N	N	N	N		N	2010	5	2	0.25	148428385	73896	149.27	2005	2020	2000	2605	1405	2005	2008.61	0.99	7628	2009	2006	2002	1999	1995	2008	2001	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.12	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.64	N	017550	500	311 억	618028	N	N	2	N	N
35	20240424	150329	57	100.00	KOSPI	기계	N	N	N	N		N	2010	5	2	0.25	138260625	68838	139.06	2005	2020	2000	2605	1405	2005	2008.49	0.99	8062	2009	2006	2002	1999	1995	2008	2001	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.11	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.64	N	017550	500	311 억	618028	N	N	0	N	N
36	20240424	140328	57	100.00	KOSPI	기계	N	N	N	N		N	2005	0	3	0.00	88266700	43921	88.72	2005	2020	2000	2605	1405	2005	2009.67	0.99	6626	2009	2006	2002	1999	1995	2008	2001	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.64	N	017550	500	311 억	618028	N	N	0	N	N
37	20240424	130333	57	100.00	KOSPI	기계	N	N	N	N		N	2005	0	3	0.00	85309955	42447	85.74	2005	2020	2000	2605	1405	2005	2009.80	0.99	6838	2009	2006	2002	1999	1995	2008	2001	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.64	N	017550	500	311 억	618028	N	N	0	N	N
38	20240424	120329	57	100.00	KOSPI	기계	N	N	N	N		N	2010	5	2	0.25	80098950	39851	80.50	2005	2020	2000	2605	1405	2005	2009.96	0.99	7224	2009	2006	2002	1999	1995	2008	2001	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.06	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.64	N	017550	500	311 억	618028	N	N	0	N	N
39	20240424	110328	57	100.00	KOSPI	기계	N	N	N	N		N	2015	10	2	0.50	67694365	33680	68.03	2005	2020	2000	2605	1405	2005	2009.93	0.99	5786	2009	2006	2002	1999	1995	2008	2001	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.05	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.64	N	017550	500	311 억	618028	N	N	0	N	N
40	20240424	100328	57	100.00	KOSPI	기계	N	N	N	N		N	2020	15	2	0.75	45117135	22474	45.40	2005	2020	2000	2605	1405	2005	2007.53	0.99	4174	2009	2006	2002	1999	1995	2008	2001	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1982	1.92	20240419	2955	-31.64	20230523	1957	3.22	20231030	3.64	N	017550	500	311 억	618028	N	N	0	N	N
41	20240424	090328	57	100.00	KOSPI	기계	N	N	N	N		N	2010	5	2	0.25	17056940	8500	17.17	2005	2010	2005	2605	1405	2005	2006.70	0.99	2624	2009	2006	2002	1999	1995	2008	2001	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.01	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.64	N	017550	500	311 억	618028	N	N	0	N	N
42	20240423	160319	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	8	2	0.40	99032004	49501	37.06	2000	2005	1998	2595	1398	1997	2000.61	1.00	-8956	2041	2018	2007	1984	1973	2013	1979	312	598	500	1430	5	1	62399130	1251	6.73	0.71	12	0.08	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.69	N	017550	500	311 억	625075	N	N	0	N	N
43	20240423	150327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	3	2	0.15	89046489	44516	33.33	2000	2005	1998	2595	1398	1997	2000.33	1.00	-8220	2041	2018	2007	1984	1973	2013	1979	312	598	500	1430	5	1	62399130	1248	6.71	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.69	N	017550	500	311 억	625075	N	N	0	N	N
44	20240423	140329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	3	2	0.15	84752109	42369	31.72	2000	2005	1998	2595	1398	1997	2000.33	1.00	-7531	2041	2018	2007	1984	1973	2013	1979	312	598	500	1430	5	1	62399130	1248	6.71	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.69	N	017550	500	311 억	625075	N	N	0	N	N
45	20240423	130326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	3	2	0.15	77400059	38698	28.97	2000	2005	1998	2595	1398	1997	2000.10	1.00	-7004	2041	2018	2007	1984	1973	2013	1979	312	598	500	1430	5	1	62399130	1248	6.71	0.71	12	0.06	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.69	N	017550	500	311 억	625075	N	N	0	N	N
46	20240423	120327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1999	2	2	0.10	68161341	34080	25.52	2000	2005	1998	2595	1398	1997	2000.04	1.00	-6663	2041	2018	2007	1984	1973	2013	1979	312	598	500	1430	1	1	62399130	1247	6.71	0.71	12	0.05	298.00	2813.00	2955	20230523	-32.35	1957	20231030	2.15	2205	-9.34	20240305	1982	0.86	20240419	2955	-32.35	20230523	1957	2.15	20231030	3.69	N	017550	500	311 억	625075	N	N	0	N	N
47	20240423	110326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1998	1	2	0.05	61484795	30741	23.02	2000	2005	1998	2595	1398	1997	2000.09	1.00	-6051	2041	2018	2007	1984	1973	2013	1979	312	598	500	1430	1	1	62399130	1247	6.70	0.71	12	0.05	298.00	2813.00	2955	20230523	-32.39	1957	20231030	2.10	2205	-9.39	20240305	1982	0.81	20240419	2955	-32.39	20230523	1957	2.10	20231030	3.69	N	017550	500	311 억	625075	N	N	0	N	N
48	20240423	100327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	8	2	0.40	33223928	16612	12.44	2000	2005	1998	2595	1398	1997	2000.00	1.00	1515	2041	2018	2007	1984	1973	2013	1979	312	598	500	1430	5	1	62399130	1251	6.73	0.71	12	0.03	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.69	N	017550	500	311 억	625075	N	N	0	N	N
49	20240423	090327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	8	2	0.40	3390010	1695	1.27	2000	2005	2000	2595	1398	1997	2000.01	1.00	-26	2041	2018	2007	1984	1973	2013	1979	312	598	500	1430	5	1	62399130	1251	6.73	0.71	12	0.00	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.69	N	017550	500	311 억	625075	N	N	0	N	N
50	20240422	160326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1997	0	3	0.00	262950034	131262	80.03	2010	2030	1996	2595	1398	1997	2003.25	0.97	17000	2044	2020	2001	1977	1958	2011	1968	312	598	500	1430	1	1	62399130	1246	6.70	0.71	12	0.21	298.00	2813.00	2955	20230523	-32.42	1957	20231030	2.04	2205	-9.43	20240305	1982	0.76	20240419	2955	-32.42	20230523	1957	2.04	20231030	3.70	N	017550	500	311 억	608119	N	N	0	N	N
51	20240422	150325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	3	2	0.15	211792669	105646	64.41	2010	2030	1998	2595	1398	1997	2004.74	0.97	16917	2044	2020	2001	1977	1958	2011	1968	312	598	500	1430	5	1	62399130	1248	6.71	0.71	12	0.17	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.70	N	017550	500	311 억	608119	N	N	0	N	N
52	20240422	140325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	3	2	0.15	188125355	93804	57.19	2010	2030	1998	2595	1398	1997	2005.52	0.97	18375	2044	2020	2001	1977	1958	2011	1968	312	598	500	1430	5	1	62399130	1248	6.71	0.71	12	0.15	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.70	N	017550	500	311 억	608119	N	N	0	N	N
53	20240422	130324	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1999	2	2	0.10	157613575	78535	47.88	2010	2030	1999	2595	1398	1997	2006.92	0.97	18965	2044	2020	2001	1977	1958	2011	1968	312	598	500	1430	1	1	62399130	1247	6.71	0.71	12	0.13	298.00	2813.00	2955	20230523	-32.35	1957	20231030	2.15	2205	-9.34	20240305	1982	0.86	20240419	2955	-32.35	20230523	1957	2.15	20231030	3.70	N	017550	500	311 억	608119	N	N	0	N	N
54	20240422	120325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	3	2	0.15	134565926	67009	40.86	2010	2030	1999	2595	1398	1997	2008.18	0.97	22832	2044	2020	2001	1977	1958	2011	1968	312	598	500	1430	5	1	62399130	1248	6.71	0.71	12	0.11	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1982	0.91	20240419	2955	-32.32	20230523	1957	2.20	20231030	3.70	N	017550	500	311 억	608119	N	N	0	N	N
55	20240422	110325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	13	2	0.65	127354086	63404	38.66	2010	2030	1999	2595	1398	1997	2008.61	0.97	23439	2044	2020	2001	1977	1958	2011	1968	312	598	500	1430	5	1	62399130	1254	6.74	0.71	12	0.10	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.70	N	017550	500	311 억	608119	N	N	0	N	N
56	20240422	100326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	13	2	0.65	119397176	59436	36.24	2010	2030	1999	2595	1398	1997	2008.84	0.97	22707	2044	2020	2001	1977	1958	2011	1968	312	598	500	1430	5	1	62399130	1254	6.74	0.71	12	0.10	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.70	N	017550	500	311 억	608119	N	N	0	N	N
57	20240422	090325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	8	2	0.40	32295471	16150	9.85	2010	2010	1999	2595	1398	1997	1999.72	0.97	13306	2044	2020	2001	1977	1958	2011	1968	312	598	500	1430	5	1	62399130	1251	6.73	0.71	12	0.03	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.70	N	017550	500	311 억	608119	N	N	0	N	N
58	20240419	160313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1997	-23	5	-1.14	326594548	163909	250.62	2025	2025	1982	2625	1415	2020	1992.54	1.04	-42769	2033	2026	2013	2006	1993	2030	2010	312	605	500	1450	1	1	62399130	1246	6.70	0.71	12	0.26	298.00	2813.00	2955	20230523	-32.42	1957	20231030	2.04	2205	-9.43	20240305	1982	0.76	20240419	2955	-32.42	20230523	1957	2.04	20231030	3.72	N	017550	500	311 억	647988	N	N	0	N	N
59	20240419	150314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1997	-23	5	-1.14	317876918	159543	243.95	2025	2025	1982	2625	1415	2020	1992.42	1.04	-41782	2033	2026	2013	2006	1993	2030	2010	312	605	500	1450	1	1	62399130	1246	6.70	0.71	12	0.26	298.00	2813.00	2955	20230523	-32.42	1957	20231030	2.04	2205	-9.43	20240305	1982	0.76	20240419	2955	-32.42	20230523	1957	2.04	20231030	3.72	N	017550	500	311 억	647988	N	N	0	N	N
60	20240419	140312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1994	-26	5	-1.29	303211884	152193	232.71	2025	2025	1982	2625	1415	2020	1992.29	1.04	-40051	2033	2026	2013	2006	1993	2030	2010	312	605	500	1450	1	1	62399130	1244	6.69	0.71	12	0.24	298.00	2813.00	2955	20230523	-32.52	1957	20231030	1.89	2205	-9.57	20240305	1982	0.61	20240419	2955	-32.52	20230523	1957	1.89	20231030	3.72	N	017550	500	311 억	647988	N	N	0	N	N
61	20240419	130314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1991	-29	5	-1.44	289935645	145530	222.52	2025	2025	1982	2625	1415	2020	1992.27	1.04	-39344	2033	2026	2013	2006	1993	2030	2010	312	605	500	1450	1	1	62399130	1242	6.68	0.71	12	0.23	298.00	2813.00	2955	20230523	-32.62	1957	20231030	1.74	2205	-9.71	20240305	1982	0.45	20240419	2955	-32.62	20230523	1957	1.74	20231030	3.72	N	017550	500	311 억	647988	N	N	0	N	N
62	20240419	120313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1988	-32	5	-1.58	233997518	117379	179.48	2025	2025	1982	2625	1415	2020	1993.52	1.04	-41033	2033	2026	2013	2006	1993	2030	2010	312	605	500	1450	1	1	62399130	1240	6.67	0.71	12	0.19	298.00	2813.00	2955	20230523	-32.72	1957	20231030	1.58	2205	-9.84	20240305	1982	0.30	20240419	2955	-32.72	20230523	1957	1.58	20231030	3.72	N	017550	500	311 억	647988	N	N	0	N	N
63	20240419	110315	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1998	-22	5	-1.09	87209089	43546	66.58	2025	2025	1995	2625	1415	2020	2002.69	1.04	-21367	2033	2026	2013	2006	1993	2030	2010	312	605	500	1450	1	1	62399130	1247	6.70	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.39	1957	20231030	2.10	2205	-9.39	20240305	1983	0.76	20240125	2955	-32.39	20230523	1957	2.10	20231030	3.72	N	017550	500	311 억	647988	N	N	0	N	N
64	20240419	100314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-5	5	-0.25	14092920	7009	10.72	2025	2025	2005	2625	1415	2020	2010.69	1.04	920	2033	2026	2013	2006	1993	2030	2010	312	605	500	1450	5	1	62399130	1257	6.76	0.72	12	0.01	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.72	N	017550	500	311 억	647988	N	N	0	N	N
65	20240419	090311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	0	3	0.00	619260	306	0.47	2025	2025	2020	2625	1415	2020	2023.73	1.04	-55	2033	2026	2013	2006	1993	2030	2010	312	605	500	1450	5	1	62399130	1260	6.78	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.72	N	017550	500	311 억	647988	N	N	0	N	N
66	20240418	160312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	20	2	1.00	131598535	65385	83.31	2000	2020	2000	2600	1400	2000	2012.67	1.05	-6710	2026	2012	2006	1992	1986	2010	1990	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.10	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.72	N	017550	500	311 억	654888	N	N	0	N	N
67	20240418	150313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	20	2	1.00	125770485	62495	79.63	2000	2020	2000	2600	1400	2000	2012.49	1.05	-6274	2026	2012	2006	1992	1986	2010	1990	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.10	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.72	N	017550	500	311 억	654888	N	N	0	N	N
68	20240418	140313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	10	2	0.50	92522015	45992	58.60	2000	2020	2000	2600	1400	2000	2011.70	1.05	-6141	2026	2012	2006	1992	1986	2010	1990	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.07	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.72	N	017550	500	311 억	654888	N	N	0	N	N
69	20240418	130313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	10	2	0.50	84388375	41949	53.45	2000	2020	2000	2600	1400	2000	2011.69	1.05	-5887	2026	2012	2006	1992	1986	2010	1990	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.07	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.72	N	017550	500	311 억	654888	N	N	0	N	N
70	20240418	120312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	20	2	1.00	69286050	34446	43.89	2000	2020	2000	2600	1400	2000	2011.44	1.05	-3374	2026	2012	2006	1992	1986	2010	1990	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.06	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.72	N	017550	500	311 억	654888	N	N	0	N	N
71	20240418	110313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	15	2	0.75	50185195	24973	31.82	2000	2020	2000	2600	1400	2000	2009.58	1.05	-2403	2026	2012	2006	1992	1986	2010	1990	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.72	N	017550	500	311 억	654888	N	N	0	N	N
72	20240418	100313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	10	2	0.50	26621290	13244	16.88	2000	2020	2000	2600	1400	2000	2010.06	1.05	-1249	2026	2012	2006	1992	1986	2010	1990	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.02	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.72	N	017550	500	311 억	654888	N	N	0	N	N
73	20240418	090313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	10	2	0.50	216010	108	0.14	2000	2010	2000	2600	1400	2000	2000.09	1.05	0	2026	2012	2006	1992	1986	2010	1990	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.00	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.72	N	017550	500	311 억	654888	N	N	0	N	N
74	20240417	160309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	0	3	0.00	150095695	74870	54.22	2010	2020	2000	2600	1400	2000	2004.77	1.04	2943	2020	2009	2004	1993	1988	2007	1991	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.12	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1983	0.86	20240125	2955	-32.32	20230523	1957	2.20	20231030	3.73	N	017550	500	311 억	649894	N	N	2	N	N
75	20240417	150314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	0	3	0.00	143275955	71461	51.75	2010	2020	2000	2600	1400	2000	2004.95	1.04	3609	2020	2009	2004	1993	1988	2007	1991	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.11	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1983	0.86	20240125	2955	-32.32	20230523	1957	2.20	20231030	3.73	N	017550	500	311 억	649894	N	N	2	N	N
76	20240417	140312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	10	2	0.50	120121400	59901	43.38	2010	2020	2000	2600	1400	2000	2005.33	1.04	3973	2020	2009	2004	1993	1988	2007	1991	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.10	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.73	N	017550	500	311 억	649894	N	N	2	N	N
77	20240417	130314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	10	2	0.50	102499410	51122	37.02	2010	2020	2000	2600	1400	2000	2005.00	1.04	5504	2020	2009	2004	1993	1988	2007	1991	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.08	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.73	N	017550	500	311 억	649894	N	N	2	N	N
78	20240417	120312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	0	3	0.00	94953345	47368	34.30	2010	2020	2000	2600	1400	2000	2004.59	1.04	4101	2020	2009	2004	1993	1988	2007	1991	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.08	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1983	0.86	20240125	2955	-32.32	20230523	1957	2.20	20231030	3.73	N	017550	500	311 억	649894	N	N	2	N	N
79	20240417	110314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	5	2	0.25	79841305	39823	28.84	2010	2020	2000	2600	1400	2000	2004.90	1.04	4593	2020	2009	2004	1993	1988	2007	1991	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.06	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.73	N	017550	500	311 억	649894	N	N	2	N	N
80	20240417	100311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	10	2	0.50	62564190	31192	22.59	2010	2020	2000	2600	1400	2000	2005.78	1.04	7015	2020	2009	2004	1993	1988	2007	1991	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.05	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.73	N	017550	500	311 억	649894	N	N	2	N	N
81	20240417	090312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	0	3	0.00	4692070	2341	1.70	2010	2010	2000	2600	1400	2000	2004.30	1.04	-553	2020	2009	2004	1993	1988	2007	1991	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.00	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1983	0.86	20240125	2955	-32.32	20230523	1957	2.20	20231030	3.73	N	017550	500	311 억	649894	N	N	2	N	N
82	20240416	160314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2000	-20	5	-0.99	273897854	136637	103.33	2005	2015	1999	2625	1415	2020	2004.61	1.06	-6897	2037	2028	2011	2002	1985	2033	2007	312	605	500	1450	5	1	62399130	1248	6.71	0.71	12	0.22	298.00	2813.00	2955	20230523	-32.32	1957	20231030	2.20	2205	-9.30	20240305	1983	0.86	20240125	2955	-32.32	20230523	1957	2.20	20231030	3.78	N	017550	500	311 억	664174	N	N	2	N	N
83	20240416	150312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-15	5	-0.74	251348644	125365	94.80	2005	2015	1999	2625	1415	2020	2004.93	1.06	-6445	2037	2028	2011	2002	1985	2033	2007	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.20	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	664174	N	N	1	N	N
84	20240416	140310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-15	5	-0.74	201695489	100571	76.05	2005	2015	1999	2625	1415	2020	2005.50	1.06	-7515	2037	2028	2011	2002	1985	2033	2007	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.16	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	664174	N	N	1	N	N
85	20240416	130312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-15	5	-0.74	183386774	91436	69.15	2005	2015	1999	2625	1415	2020	2005.63	1.06	-4727	2037	2028	2011	2002	1985	2033	2007	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.15	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	664174	N	N	1	N	N
86	20240416	120313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-15	5	-0.74	167899204	83703	63.30	2005	2015	1999	2625	1415	2020	2005.89	1.06	-5134	2037	2028	2011	2002	1985	2033	2007	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.13	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	664174	N	N	1	N	N
87	20240416	110312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	-10	5	-0.50	81585425	40637	30.73	2005	2015	2000	2625	1415	2020	2007.66	1.06	4920	2037	2028	2011	2002	1985	2033	2007	312	605	500	1450	5	1	62399130	1254	6.74	0.71	12	0.07	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.78	N	017550	500	311 억	664174	N	N	1	N	N
88	20240416	100309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-15	5	-0.74	42828015	21344	16.14	2005	2015	2000	2625	1415	2020	2006.56	1.06	5326	2037	2028	2011	2002	1985	2033	2007	312	605	500	1450	5	1	62399130	1251	6.73	0.71	12	0.03	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	664174	N	N	1	N	N
89	20240416	090307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-5	5	-0.25	1176945	587	0.44	2005	2015	2005	2625	1415	2020	2005.02	1.06	0	2037	2028	2011	2002	1985	2033	2007	312	605	500	1450	5	1	62399130	1257	6.76	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.78	N	017550	500	311 억	664174	N	N	1	N	N
90	20240415	160307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	5	2	0.25	264350188	132133	121.18	1998	2020	1994	2615	1415	2015	2000.62	1.07	-4491	2033	2023	2010	2000	1987	2029	2006	312	600	500	1450	5	1	62399130	1260	6.78	0.72	12	0.21	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.79	N	017550	500	311 억	668018	N	N	1	N	N
91	20240415	150310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-10	5	-0.50	216994748	108595	99.59	1998	2010	1994	2615	1415	2015	1998.20	1.07	-3850	2033	2023	2010	2000	1987	2029	2006	312	600	500	1450	5	1	62399130	1251	6.73	0.71	12	0.17	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.79	N	017550	500	311 억	668018	N	N	3	N	N
92	20240415	140306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-10	5	-0.50	200496239	100357	92.04	1998	2010	1994	2615	1415	2015	1997.83	1.07	-4965	2033	2023	2010	2000	1987	2029	2006	312	600	500	1450	5	1	62399130	1251	6.73	0.71	12	0.16	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.79	N	017550	500	311 억	668018	N	N	3	N	N
93	20240415	130306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	-5	5	-0.25	190904304	95566	87.64	1998	2010	1994	2615	1415	2015	1997.62	1.07	-5170	2033	2023	2010	2000	1987	2029	2006	312	600	500	1450	5	1	62399130	1254	6.74	0.71	12	0.15	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.79	N	017550	500	311 억	668018	N	N	3	N	N
94	20240415	120309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1998	-17	5	-0.84	167663673	83950	76.99	1998	2010	1994	2615	1415	2015	1997.18	1.07	-4389	2033	2023	2010	2000	1987	2029	2006	312	600	500	1450	1	1	62399130	1247	6.70	0.71	12	0.13	298.00	2813.00	2955	20230523	-32.39	1957	20231030	2.10	2205	-9.39	20240305	1983	0.76	20240125	2955	-32.39	20230523	1957	2.10	20231030	3.79	N	017550	500	311 억	668018	N	N	3	N	N
95	20240415	110309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1998	-17	5	-0.84	150797548	75510	69.25	1998	2010	1994	2615	1415	2015	1997.05	1.07	-3664	2033	2023	2010	2000	1987	2029	2006	312	600	500	1450	1	1	62399130	1247	6.70	0.71	12	0.12	298.00	2813.00	2955	20230523	-32.39	1957	20231030	2.10	2205	-9.39	20240305	1983	0.76	20240125	2955	-32.39	20230523	1957	2.10	20231030	3.79	N	017550	500	311 억	668018	N	N	3	N	N
96	20240415	100309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1998	-17	5	-0.84	81070305	40582	37.22	1998	2010	1996	2615	1415	2015	1997.69	1.07	1529	2033	2023	2010	2000	1987	2029	2006	312	600	500	1450	1	1	62399130	1247	6.70	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.39	1957	20231030	2.10	2205	-9.39	20240305	1983	0.76	20240125	2955	-32.39	20230523	1957	2.10	20231030	3.79	N	017550	500	311 억	668018	N	N	3	N	N
97	20240415	090310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	-5	5	-0.25	19168659	9598	8.80	1998	2010	1996	2615	1415	2015	1997.15	1.07	1827	2033	2023	2010	2000	1987	2029	2006	312	600	500	1450	5	1	62399130	1254	6.74	0.71	12	0.02	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.79	N	017550	500	311 억	668018	N	N	3	N	N
98	20240412	160307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	5	2	0.25	216345244	107828	155.78	1997	2020	1997	2610	1410	2010	2006.39	1.07	-1983	2033	2021	2008	1996	1983	2022	1997	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.17	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.80	N	017550	500	311 억	669702	N	N	3	N	N
99	20240412	150308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-5	5	-0.25	193906309	96677	139.67	1997	2020	1997	2610	1410	2010	2005.71	1.07	83	2033	2021	2008	1996	1983	2022	1997	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.15	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.80	N	017550	500	311 억	669702	N	N	1	N	N
100	20240412	140308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	5	2	0.25	187706969	93584	135.20	1997	2020	1997	2610	1410	2010	2005.76	1.07	512	2033	2021	2008	1996	1983	2022	1997	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.15	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.80	N	017550	500	311 억	669702	N	N	1	N	N
101	20240412	130306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	134290319	66918	96.68	1997	2020	1997	2610	1410	2010	2006.79	1.07	4500	2033	2021	2008	1996	1983	2022	1997	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.11	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.80	N	017550	500	311 억	669702	N	N	1	N	N
102	20240412	120307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	5	2	0.25	123091039	61355	88.64	1997	2020	1997	2610	1410	2010	2006.21	1.07	4728	2033	2021	2008	1996	1983	2022	1997	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.10	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.80	N	017550	500	311 억	669702	N	N	1	N	N
103	20240412	110305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	10	2	0.50	106025104	52873	76.39	1997	2020	1997	2610	1410	2010	2005.28	1.07	4425	2033	2021	2008	1996	1983	2022	1997	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.08	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.80	N	017550	500	311 억	669702	N	N	1	N	N
104	20240412	100306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	78801609	39333	56.82	1997	2020	1997	2610	1410	2010	2003.45	1.07	5272	2033	2021	2008	1996	1983	2022	1997	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.06	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.80	N	017550	500	311 억	669702	N	N	1	N	N
105	20240412	090307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	10	2	0.50	55850019	27926	40.34	1997	2020	1997	2610	1410	2010	1999.93	1.07	4072	2033	2021	2008	1996	1983	2022	1997	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.80	N	017550	500	311 억	669702	N	N	1	N	N
106	20240411	160304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	136478261	68098	80.94	2010	2020	1995	2610	1410	2010	2004.14	1.10	-17656	2033	2021	2013	2001	1993	2020	2000	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.11	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.78	N	017550	500	311 억	686827	N	N	1	N	N
107	20240411	150309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	5	2	0.25	133136096	66434	78.96	2010	2020	1995	2610	1410	2010	2004.04	1.10	-17270	2033	2021	2013	2001	1993	2020	2000	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.11	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.78	N	017550	500	311 억	686827	N	N	242	N	N
108	20240411	140310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-5	5	-0.25	125033396	62406	74.17	2010	2020	1995	2610	1410	2010	2003.55	1.10	-17004	2033	2021	2013	2001	1993	2020	2000	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.10	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	686827	N	N	242	N	N
109	20240411	130302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	115732621	57767	68.66	2010	2020	1995	2610	1410	2010	2003.44	1.10	-16899	2033	2021	2013	2001	1993	2020	2000	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.09	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.78	N	017550	500	311 억	686827	N	N	242	N	N
110	20240411	120306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-5	5	-0.25	104616161	52220	62.07	2010	2020	1995	2610	1410	2010	2003.37	1.10	-16782	2033	2021	2013	2001	1993	2020	2000	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.08	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	686827	N	N	242	N	N
111	20240411	110304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-5	5	-0.25	83404541	41628	49.48	2010	2020	1995	2610	1410	2010	2003.57	1.10	-16130	2033	2021	2013	2001	1993	2020	2000	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.07	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	686827	N	N	242	N	N
112	20240411	100306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-5	5	-0.25	65081066	32483	38.61	2010	2020	1995	2610	1410	2010	2003.54	1.10	-15191	2033	2021	2013	2001	1993	2020	2000	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.05	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.78	N	017550	500	311 억	686827	N	N	242	N	N
113	20240411	090305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	13511130	6712	7.98	2010	2020	2010	2610	1410	2010	2012.98	1.10	-4768	2033	2021	2013	2001	1993	2020	2000	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.01	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.78	N	017550	500	311 억	686827	N	N	242	N	N
114	20240409	160302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	169006475	84037	82.21	2010	2025	2005	2610	1410	2010	2011.10	1.13	-21549	2043	2026	2018	2001	1993	2022	1997	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.13	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.81	N	017550	500	311 억	708088	N	N	242	N	N
115	20240409	150302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-5	5	-0.25	147449155	73296	71.70	2010	2025	2005	2610	1410	2010	2011.69	1.13	-20928	2043	2026	2018	2001	1993	2022	1997	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.12	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.81	N	017550	500	311 억	708088	N	N	153	N	N
116	20240409	140305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	123080420	61172	59.84	2010	2025	2005	2610	1410	2010	2012.04	1.13	-19160	2043	2026	2018	2001	1993	2022	1997	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.10	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.81	N	017550	500	311 억	708088	N	N	153	N	N
117	20240409	130302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	117409545	58353	57.08	2010	2025	2005	2610	1410	2010	2012.06	1.13	-17715	2043	2026	2018	2001	1993	2022	1997	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.09	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.81	N	017550	500	311 억	708088	N	N	153	N	N
118	20240409	120303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	0	3	0.00	87044980	43259	42.32	2010	2025	2005	2610	1410	2010	2012.18	1.13	-16786	2043	2026	2018	2001	1993	2022	1997	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.07	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.81	N	017550	500	311 억	708088	N	N	153	N	N
119	20240409	110303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-5	5	-0.25	70614270	35071	34.31	2010	2025	2005	2610	1410	2010	2013.47	1.13	-14769	2043	2026	2018	2001	1993	2022	1997	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.06	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.81	N	017550	500	311 억	708088	N	N	153	N	N
120	20240409	100301	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	10	2	0.50	33594525	16669	16.31	2010	2025	2010	2610	1410	2010	2015.39	1.13	-1960	2043	2026	2018	2001	1993	2022	1997	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.03	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.81	N	017550	500	311 억	708088	N	N	153	N	N
121	20240409	090305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	10	2	0.50	2217040	1103	1.08	2010	2020	2010	2610	1410	2010	2010.01	1.13	213	2043	2026	2018	2001	1993	2022	1997	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.81	N	017550	500	311 억	708088	N	N	153	N	N
122	20240408	160302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	-15	5	-0.74	203891995	101171	84.24	2025	2035	2010	2630	1420	2025	2015.32	1.17	-26187	2058	2041	2028	2011	1998	2050	2020	312	605	500	1450	5	1	62399130	1254	6.74	0.71	12	0.16	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.80	N	017550	500	311 억	730980	N	N	153	N	N
123	20240408	150302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	-15	5	-0.74	170683355	84653	70.48	2025	2035	2010	2630	1420	2025	2016.27	1.17	-26166	2058	2041	2028	2011	1998	2050	2020	312	605	500	1450	5	1	62399130	1254	6.74	0.71	12	0.14	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.80	N	017550	500	311 억	730980	N	N	505	N	N
124	20240408	140303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-10	5	-0.49	146591360	72686	60.52	2025	2035	2010	2630	1420	2025	2016.78	1.17	-20618	2058	2041	2028	2011	1998	2050	2020	312	605	500	1450	5	1	62399130	1257	6.76	0.72	12	0.12	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.80	N	017550	500	311 억	730980	N	N	505	N	N
125	20240408	130302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	-5	5	-0.25	117791695	58435	48.65	2025	2035	2010	2630	1420	2025	2015.77	1.17	-12177	2058	2041	2028	2011	1998	2050	2020	312	605	500	1450	5	1	62399130	1260	6.78	0.72	12	0.09	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.80	N	017550	500	311 억	730980	N	N	505	N	N
126	20240408	120302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	-5	5	-0.25	101141310	50192	41.79	2025	2035	2010	2630	1420	2025	2015.09	1.17	-10836	2058	2041	2028	2011	1998	2050	2020	312	605	500	1450	5	1	62399130	1260	6.78	0.72	12	0.08	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.80	N	017550	500	311 억	730980	N	N	505	N	N
127	20240408	110304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2010	-15	5	-0.74	83510510	41447	34.51	2025	2035	2010	2630	1420	2025	2014.87	1.17	-8569	2058	2041	2028	2011	1998	2050	2020	312	605	500	1450	5	1	62399130	1254	6.74	0.71	12	0.07	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.80	N	017550	500	311 억	730980	N	N	505	N	N
128	20240408	100300	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-10	5	-0.49	47230710	23432	19.51	2025	2035	2010	2630	1420	2025	2015.65	1.17	-7830	2058	2041	2028	2011	1998	2050	2020	312	605	500	1450	5	1	62399130	1257	6.76	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.80	N	017550	500	311 억	730980	N	N	505	N	N
129	20240408	090303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	5	2	0.25	3827990	1889	1.57	2025	2035	2025	2630	1420	2025	2026.46	1.17	-985	2058	2041	2028	2011	1998	2050	2020	312	605	500	1450	5	1	62399130	1267	6.81	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1983	2.37	20240125	2955	-31.30	20230523	1957	3.73	20231030	3.80	N	017550	500	311 억	730980	N	N	505	N	N
130	20240405	160303	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2025	-20	5	-0.98	240841955	118800	117.83	2020	2045	2015	2655	1435	2045	2027.29	1.16	6832	2078	2061	2038	2021	1998	2070	2030	312	610	500	1470	5	1	62399130	1264	6.80	0.72	12	0.19	298.00	2813.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.80	N	017550	500	311 억	723800	N	N	505	N	N
131	20240405	150300	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2030	-15	5	-0.73	231655615	114261	113.33	2020	2045	2015	2655	1435	2045	2027.43	1.16	6886	2078	2061	2038	2021	1998	2070	2030	312	610	500	1470	5	1	62399130	1267	6.81	0.72	12	0.18	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1983	2.37	20240125	2955	-31.30	20230523	1957	3.73	20231030	3.80	N	017550	500	311 억	723800	N	N	8	N	N
132	20240405	140301	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2035	-10	5	-0.49	160232050	78915	78.27	2020	2045	2020	2655	1435	2045	2030.44	1.16	7927	2078	2061	2038	2021	1998	2070	2030	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.13	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.80	N	017550	500	311 억	723800	N	N	8	N	N
133	20240405	130300	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2030	-15	5	-0.73	152772475	75249	74.64	2020	2045	2020	2655	1435	2045	2030.23	1.16	8205	2078	2061	2038	2021	1998	2070	2030	312	610	500	1470	5	1	62399130	1267	6.81	0.72	12	0.12	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1983	2.37	20240125	2955	-31.30	20230523	1957	3.73	20231030	3.80	N	017550	500	311 억	723800	N	N	8	N	N
134	20240405	120301	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2030	-15	5	-0.73	147166535	72492	71.90	2020	2045	2020	2655	1435	2045	2030.11	1.16	7214	2078	2061	2038	2021	1998	2070	2030	312	610	500	1470	5	1	62399130	1267	6.81	0.72	12	0.12	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1983	2.37	20240125	2955	-31.30	20230523	1957	3.73	20231030	3.80	N	017550	500	311 억	723800	N	N	8	N	N
135	20240405	110302	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2025	-20	5	-0.98	107792055	53087	52.65	2020	2045	2020	2655	1435	2045	2030.48	1.16	4982	2078	2061	2038	2021	1998	2070	2030	312	610	500	1470	5	1	62399130	1264	6.80	0.72	12	0.09	298.00	2813.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.80	N	017550	500	311 억	723800	N	N	8	N	N
136	20240405	100243	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2045	0	3	0.00	61974210	30476	30.23	2020	2045	2020	2655	1435	2045	2033.54	1.16	15377	2078	2061	2038	2021	1998	2070	2030	312	610	500	1470	5	1	62399130	1276	6.86	0.73	12	0.05	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.80	N	017550	500	311 억	723800	N	N	8	N	N
137	20240405	090300	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2045	0	3	0.00	6735915	3332	3.30	2020	2045	2020	2655	1435	2045	2021.58	1.16	1000	2078	2061	2038	2021	1998	2070	2030	312	610	500	1470	5	1	62399130	1276	6.86	0.73	12	0.01	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.80	N	017550	500	311 억	723800	N	N	8	N	N
138	20240404	160258	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2045	5	2	0.25	204646655	100615	103.35	2040	2055	2015	2650	1430	2040	2033.93	1.18	-15503	2070	2055	2035	2020	2000	2062	2027	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.16	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.73	N	017550	500	311 억	738571	N	N	8	N	N
139	20240404	150258	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2035	-5	5	-0.25	196892185	96797	99.43	2040	2055	2015	2650	1430	2040	2034.07	1.18	-15367	2070	2055	2035	2020	2000	2062	2027	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.16	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.73	N	017550	500	311 억	738571	N	N	18	N	N
140	20240404	140258	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2035	-5	5	-0.25	175181895	86092	88.43	2040	2055	2015	2650	1430	2040	2034.82	1.18	-15687	2070	2055	2035	2020	2000	2062	2027	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.14	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.73	N	017550	500	311 억	738571	N	N	18	N	N
141	20240404	130257	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2025	-15	5	-0.74	115679200	56659	58.20	2040	2055	2020	2650	1430	2040	2041.67	1.18	-21875	2070	2055	2035	2020	2000	2062	2027	312	610	500	1460	5	1	62399130	1264	6.80	0.72	12	0.09	298.00	2813.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.73	N	017550	500	311 억	738571	N	N	18	N	N
142	20240404	120257	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2045	5	2	0.25	78859160	38535	39.58	2040	2055	2040	2650	1430	2040	2046.43	1.18	-17978	2070	2055	2035	2020	2000	2062	2027	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.06	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.73	N	017550	500	311 억	738571	N	N	18	N	N
143	20240404	110258	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2045	5	2	0.25	68198865	33327	34.23	2040	2055	2040	2650	1430	2040	2046.35	1.18	-14188	2070	2055	2035	2020	2000	2062	2027	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.05	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.73	N	017550	500	311 억	738571	N	N	18	N	N
144	20240404	100256	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2045	5	2	0.25	27256800	13314	13.68	2040	2055	2040	2650	1430	2040	2047.23	1.18	-3682	2070	2055	2035	2020	2000	2062	2027	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.02	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.73	N	017550	500	311 억	738571	N	N	18	N	N
145	20240404	090258	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2050	10	2	0.49	4376490	2143	2.20	2040	2050	2040	2650	1430	2040	2042.23	1.18	755	2070	2055	2035	2020	2000	2062	2027	312	610	500	1460	5	1	62399130	1279	6.88	0.73	12	0.00	298.00	2813.00	2955	20230523	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.73	N	017550	500	311 억	738571	N	N	18	N	N
146	20240403	160258	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2040	-10	5	-0.49	197394570	97045	30.42	2035	2050	2015	2665	1435	2050	2034.05	1.19	-2918	2150	2100	2065	2015	1980	2082	1997	312	615	500	1470	5	1	62399130	1273	6.85	0.73	12	0.16	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1983	2.87	20240125	2955	-30.96	20230523	1957	4.24	20231030	3.74	N	017550	500	311 억	740952	N	N	18	N	N
147	20240403	150257	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2035	-15	5	-0.73	192158610	94478	29.62	2035	2050	2015	2665	1435	2050	2033.90	1.19	-2187	2150	2100	2065	2015	1980	2082	1997	312	615	500	1470	5	1	62399130	1270	6.83	0.72	12	0.15	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.74	N	017550	500	311 억	740952	N	N	99	N	N
148	20240403	140256	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2035	-15	5	-0.73	167868755	82561	25.88	2035	2050	2015	2665	1435	2050	2033.27	1.19	-2312	2150	2100	2065	2015	1980	2082	1997	312	615	500	1470	5	1	62399130	1270	6.83	0.72	12	0.13	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.74	N	017550	500	311 억	740952	N	N	99	N	N
149	20240403	130255	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2035	-15	5	-0.73	159704755	78558	24.63	2035	2050	2015	2665	1435	2050	2032.95	1.19	-2310	2150	2100	2065	2015	1980	2082	1997	312	615	500	1470	5	1	62399130	1270	6.83	0.72	12	0.13	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.74	N	017550	500	311 억	740952	N	N	99	N	N
150	20240403	120257	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2040	-10	5	-0.49	132143780	65018	20.38	2035	2050	2015	2665	1435	2050	2032.42	1.19	-108	2150	2100	2065	2015	1980	2082	1997	312	615	500	1470	5	1	62399130	1273	6.85	0.73	12	0.10	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1983	2.87	20240125	2955	-30.96	20230523	1957	4.24	20231030	3.74	N	017550	500	311 억	740952	N	N	99	N	N
151	20240403	110256	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2045	-5	5	-0.24	114032760	56122	17.59	2035	2050	2015	2665	1435	2050	2031.87	1.19	407	2150	2100	2065	2015	1980	2082	1997	312	615	500	1470	5	1	62399130	1276	6.86	0.73	12	0.09	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.74	N	017550	500	311 억	740952	N	N	99	N	N
152	20240403	100257	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2030	-20	5	-0.98	77142350	38030	11.92	2035	2050	2015	2665	1435	2050	2028.46	1.19	-3253	2150	2100	2065	2015	1980	2082	1997	312	615	500	1470	5	1	62399130	1267	6.81	0.72	12	0.06	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1983	2.37	20240125	2955	-31.30	20230523	1957	3.73	20231030	3.74	N	017550	500	311 억	740952	N	N	99	N	N
153	20240403	090256	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2040	-10	5	-0.49	12869220	6329	1.98	2035	2050	2030	2665	1435	2050	2033.37	1.19	-580	2150	2100	2065	2015	1980	2082	1997	312	615	500	1470	5	1	62399130	1273	6.85	0.73	12	0.01	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1983	2.87	20240125	2955	-30.96	20230523	1957	4.24	20231030	3.74	N	017550	500	311 억	740952	N	N	99	N	N
154	20240402	160250	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2050	-70	5	-3.30	657073610	318863	232.97	2105	2115	2030	2755	1485	2120	2060.68	1.33	-80708	2166	2142	2116	2092	2066	2130	2080	312	635	500	1520	5	1	62399130	1279	6.88	0.73	12	0.51	298.00	2813.00	2955	20230523	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.76	N	017550	500	311 억	832699	N	N	99	N	N
155	20240402	150256	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2050	-70	5	-3.30	631264980	306278	223.78	2105	2115	2030	2755	1485	2120	2061.08	1.33	-73584	2166	2142	2116	2092	2066	2130	2080	312	635	500	1520	5	1	62399130	1279	6.88	0.73	12	0.49	298.00	2813.00	2955	20230523	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.76	N	017550	500	311 억	832699	N	N	0	N	N
156	20240402	140257	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2050	-70	5	-3.30	550816485	266890	195.00	2105	2115	2030	2755	1485	2120	2063.83	1.33	-69877	2166	2142	2116	2092	2066	2130	2080	312	635	500	1520	5	1	62399130	1279	6.88	0.73	12	0.43	298.00	2813.00	2955	20230523	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.76	N	017550	500	311 억	832699	N	N	0	N	N
157	20240402	130253	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2055	-65	5	-3.07	389123085	187800	137.21	2105	2115	2050	2755	1485	2120	2072.01	1.33	-61585	2166	2142	2116	2092	2066	2130	2080	312	635	500	1520	5	1	62399130	1282	6.90	0.73	12	0.30	298.00	2813.00	2955	20230523	-30.46	1957	20231030	5.01	2205	-6.80	20240305	1983	3.63	20240125	2955	-30.46	20230523	1957	5.01	20231030	3.76	N	017550	500	311 억	832699	N	N	0	N	N
158	20240402	120252	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2060	-60	5	-2.83	360366200	173816	127.00	2105	2115	2050	2755	1485	2120	2073.26	1.33	-59054	2166	2142	2116	2092	2066	2130	2080	312	635	500	1520	5	1	62399130	1285	6.91	0.73	12	0.28	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2205	-6.58	20240305	1983	3.88	20240125	2955	-30.29	20230523	1957	5.26	20231030	3.76	N	017550	500	311 억	832699	N	N	0	N	N
159	20240402	110253	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2050	-70	5	-3.30	286997040	138091	100.89	2105	2115	2050	2755	1485	2120	2078.32	1.33	-59286	2166	2142	2116	2092	2066	2130	2080	312	635	500	1520	5	1	62399130	1279	6.88	0.73	12	0.22	298.00	2813.00	2955	20230523	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.76	N	017550	500	311 억	832699	N	N	0	N	N
160	20240402	100253	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	-35	5	-1.65	123309590	58867	43.01	2105	2115	2080	2755	1485	2120	2094.72	1.33	-33975	2166	2142	2116	2092	2066	2130	2080	312	635	500	1520	5	1	62399130	1301	7.00	0.74	12	0.09	298.00	2813.00	2955	20230523	-29.44	1957	20231030	6.54	2205	-5.44	20240305	1983	5.14	20240125	2955	-29.44	20230523	1957	6.54	20231030	3.76	N	017550	500	311 억	832699	N	N	0	N	N
161	20240402	090252	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2115	-5	5	-0.24	4328655	2057	1.50	2105	2115	2100	2755	1485	2120	2104.35	1.33	678	2166	2142	2116	2092	2066	2130	2080	312	635	500	1520	5	1	62399130	1320	7.10	0.75	12	0.00	298.00	2813.00	2955	20230523	-28.43	1957	20231030	8.07	2205	-4.08	20240305	1983	6.66	20240125	2955	-28.43	20230523	1957	8.07	20231030	3.76	N	017550	500	311 억	832699	N	N	0	N	N
162	20240401	160251	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	0	3	0.00	287107070	136059	94.76	2140	2140	2090	2755	1485	2120	2110.17	1.26	46579	2180	2150	2125	2095	2070	2165	2110	312	635	500	1520	5	1	62399130	1323	7.11	0.75	12	0.22	298.00	2813.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.73	N	017550	500	311 억	786251	N	N	0	N	N
163	20240401	150252	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	-15	5	-0.71	254182830	120463	83.89	2140	2140	2090	2755	1485	2120	2110.05	1.26	32010	2180	2150	2125	2095	2070	2165	2110	312	635	500	1520	5	1	62399130	1314	7.06	0.75	12	0.19	298.00	2813.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.73	N	017550	500	311 억	786251	N	N	0	N	N
164	20240401	140251	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2115	-5	5	-0.24	183203285	86766	60.43	2140	2140	2090	2755	1485	2120	2111.46	1.26	25260	2180	2150	2125	2095	2070	2165	2110	312	635	500	1520	5	1	62399130	1320	7.10	0.75	12	0.14	298.00	2813.00	2955	20230523	-28.43	1957	20231030	8.07	2205	-4.08	20240305	1983	6.66	20240125	2955	-28.43	20230523	1957	8.07	20231030	3.73	N	017550	500	311 억	786251	N	N	0	N	N
165	20240401	130252	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	0	3	0.00	177412215	84028	58.52	2140	2140	2090	2755	1485	2120	2111.35	1.26	24107	2180	2150	2125	2095	2070	2165	2110	312	635	500	1520	5	1	62399130	1323	7.11	0.75	12	0.13	298.00	2813.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.73	N	017550	500	311 억	786251	N	N	0	N	N
166	20240401	120254	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	0	3	0.00	153030615	72483	50.48	2140	2140	2090	2755	1485	2120	2111.26	1.26	20827	2180	2150	2125	2095	2070	2165	2110	312	635	500	1520	5	1	62399130	1323	7.11	0.75	12	0.12	298.00	2813.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.73	N	017550	500	311 억	786251	N	N	0	N	N
167	20240401	110253	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	0	3	0.00	144408785	68404	47.64	2140	2140	2090	2755	1485	2120	2111.12	1.26	18680	2180	2150	2125	2095	2070	2165	2110	312	635	500	1520	5	1	62399130	1323	7.11	0.75	12	0.11	298.00	2813.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.73	N	017550	500	311 억	786251	N	N	0	N	N
168	20240401	100250	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	-15	5	-0.71	102346320	48558	33.82	2140	2140	2090	2755	1485	2120	2107.71	1.26	7428	2180	2150	2125	2095	2070	2165	2110	312	635	500	1520	5	1	62399130	1314	7.06	0.75	12	0.08	298.00	2813.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.73	N	017550	500	311 억	786251	N	N	0	N	N
169	20240401	090250	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	20	2	0.94	16541905	7759	5.40	2140	2140	2120	2755	1485	2120	2131.96	1.26	-865	2180	2150	2125	2095	2070	2165	2110	312	635	500	1520	5	1	62399130	1335	7.18	0.76	12	0.01	298.00	2813.00	2955	20230523	-27.58	1957	20231030	9.35	2205	-2.95	20240305	1983	7.92	20240125	2955	-27.58	20230523	1957	9.35	20231030	3.73	N	017550	500	311 억	786251	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History