KissMeData/210540/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13110	0	3	0.00	192421380	14678	100.55	13290	13290	13060	17040	9180	13110	13109.50	7.47	0	-581	13290	13200	13090	13000	12890	13245	13045	55	3930	500	9700	10	1	11041708	1448	5.27	0.55	12	0.13	2490.00	23906.00	17800	20230725	-26.35	11330	20231030	15.71	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	11330	15.71	20231030	1.46	N	210540	500	55 억		824995	N	N	0	N	00	N
3	20240430	151016	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	10	2	0.08	133846530	10204	69.90	13290	13290	13060	17040	9180	13110	13117.06	7.47	0	364	13290	13200	13090	13000	12890	13245	13045	55	3930	500	9700	10	1	11041708	1449	5.27	0.55	12	0.09	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.46	N	210540	500	55 억		824995	N	N	0	N	00	N
4	20240430	141015	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13090	-20	5	-0.15	90426420	6886	47.17	13290	13290	13080	17040	9180	13110	13131.92	7.47	0	-73	13290	13200	13090	13000	12890	13245	13045	55	3930	500	9700	10	1	11041708	1445	5.26	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.46	11330	20231030	15.53	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	11330	15.53	20231030	1.46	N	210540	500	55 억		824995	N	N	0	N	00	N
5	20240430	131013	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13150	40	2	0.31	59563740	4532	31.05	13290	13290	13080	17040	9180	13110	13142.93	7.47	0	-135	13290	13200	13090	13000	12890	13245	13045	55	3930	500	9700	10	1	11041708	1452	5.28	0.55	12	0.04	2490.00	23906.00	17800	20230725	-26.12	11330	20231030	16.06	13920	-5.53	20240226	11540	13.95	20240124	17800	-26.12	20230725	11330	16.06	20231030	1.46	N	210540	500	55 억		824995	N	N	0	N	00	N
6	20240430	121013	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	-10	5	-0.08	49676170	3778	25.88	13290	13290	13080	17040	9180	13110	13148.80	7.47	0	-153	13290	13200	13090	13000	12890	13245	13045	55	3930	500	9700	10	1	11041708	1446	5.26	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.40	11330	20231030	15.62	13920	-5.89	20240226	11540	13.52	20240124	17800	-26.40	20230725	11330	15.62	20231030	1.46	N	210540	500	55 억		824995	N	N	0	N	00	N
7	20240430	111010	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13080	-30	5	-0.23	43584210	3313	22.70	13290	13290	13080	17040	9180	13110	13155.51	7.47	0	-147	13290	13200	13090	13000	12890	13245	13045	55	3930	500	9700	10	1	11041708	1444	5.25	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.52	11330	20231030	15.45	13920	-6.03	20240226	11540	13.34	20240124	17800	-26.52	20230725	11330	15.45	20231030	1.46	N	210540	500	55 억		824995	N	N	0	N	00	N
8	20240430	101011	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	20	2	0.15	36943860	2806	19.22	13290	13290	13090	17040	9180	13110	13166.02	7.47	0	-125	13290	13200	13090	13000	12890	13245	13045	55	3930	500	9700	10	1	11041708	1450	5.27	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.46	N	210540	500	55 억		824995	N	N	0	N	00	N
9	20240430	091021	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	10	2	0.08	2089730	159	1.09	13290	13290	13090	17040	9180	13110	13142.96	7.47	0	20	13290	13200	13090	13000	12890	13245	13045	55	3930	500	9700	10	1	11041708	1449	5.27	0.55	12	0.00	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.46	N	210540	500	55 억		824995	N	N	0	N	00	N
10	20240429	161000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13110	130	2	1.00	191260180	14597	77.98	12980	13180	12980	16870	9090	12980	13102.70	7.46	0	1366	13220	13100	12990	12870	12760	13045	12815	55	3890	500	9600	10	1	11041708	1448	5.27	0.55	12	0.13	2490.00	23906.00	17800	20230725	-26.35	11330	20231030	15.71	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	11330	15.71	20231030	1.47	N	210540	500	55 억		823202	N	N	3	N	00	N
11	20240429	151010	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	140	2	1.08	183483770	14004	74.81	12980	13180	12980	16870	9090	12980	13102.24	7.46	0	1494	13220	13100	12990	12870	12760	13045	12815	55	3890	500	9600	10	1	11041708	1449	5.27	0.55	12	0.13	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.47	N	210540	500	55 억		823202	N	N	3	N	00	N
12	20240429	140928	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	180	2	1.39	150482810	11487	61.37	12980	13180	12980	16870	9090	12980	13100.27	7.46	0	1026	13220	13100	12990	12870	12760	13045	12815	55	3890	500	9600	10	1	11041708	1453	5.29	0.55	12	0.10	2490.00	23906.00	17800	20230725	-26.07	11330	20231030	16.15	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	11330	16.15	20231030	1.47	N	210540	500	55 억		823202	N	N	3	N	00	N
13	20240429	131010	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	150	2	1.16	127476120	9735	52.01	12980	13180	12980	16870	9090	12980	13094.62	7.46	0	1077	13220	13100	12990	12870	12760	13045	12815	55	3890	500	9600	10	1	11041708	1450	5.27	0.55	12	0.09	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.47	N	210540	500	55 억		823202	N	N	3	N	00	N
14	20240429	121008	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13150	170	2	1.31	100431760	7676	41.01	12980	13180	12980	16870	9090	12980	13083.87	7.46	0	762	13220	13100	12990	12870	12760	13045	12815	55	3890	500	9600	10	1	11041708	1452	5.28	0.55	12	0.07	2490.00	23906.00	17800	20230725	-26.12	11330	20231030	16.06	13920	-5.53	20240226	11540	13.95	20240124	17800	-26.12	20230725	11330	16.06	20231030	1.47	N	210540	500	55 억		823202	N	N	3	N	00	N
15	20240429	110944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	150	2	1.16	74922770	5736	30.64	12980	13130	12980	16870	9090	12980	13061.85	7.46	0	661	13220	13100	12990	12870	12760	13045	12815	55	3890	500	9600	10	1	11041708	1450	5.27	0.55	12	0.05	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.47	N	210540	500	55 억		823202	N	N	3	N	00	N
16	20240429	101009	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13080	100	2	0.77	43540120	3338	17.83	12980	13100	12980	16870	9090	12980	13043.77	7.46	0	260	13220	13100	12990	12870	12760	13045	12815	55	3890	500	9600	10	1	11041708	1444	5.25	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.52	11330	20231030	15.45	13920	-6.03	20240226	11540	13.34	20240124	17800	-26.52	20230725	11330	15.45	20231030	1.47	N	210540	500	55 억		823202	N	N	3	N	00	N
17	20240429	091009	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12980	0	3	0.00	13018980	1003	5.36	12980	12990	12980	16870	9090	12980	12980.04	7.46	0	-5	13220	13100	12990	12870	12760	13045	12815	55	3890	500	9600	10	1	11041708	1433	5.21	0.54	12	0.01	2490.00	23906.00	17800	20230725	-27.08	11330	20231030	14.56	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	11330	14.56	20231030	1.47	N	210540	500	55 억		823202	N	N	3	N	00	N
18	20240426	161005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12980	-120	5	-0.92	241899310	18619	128.72	13000	13110	12880	17030	9170	13100	12992.07	7.51	0	-5546	13313	13206	13093	12986	12873	13260	13040	55	3930	500	9690	10	1	11041708	1433	5.21	0.54	12	0.17	2490.00	23906.00	17800	20230725	-27.08	11330	20231030	14.56	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	11330	14.56	20231030	1.47	N	210540	500	55 억		829040	N	N	3	N	00	N
19	20240426	151005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12950	-150	5	-1.15	210440130	16187	111.90	13000	13110	12910	17030	9170	13100	13000.56	7.51	0	-4743	13313	13206	13093	12986	12873	13260	13040	55	3930	500	9690	10	1	11041708	1430	5.20	0.54	12	0.15	2490.00	23906.00	17800	20230725	-27.25	11330	20231030	14.30	13920	-6.97	20240226	11540	12.22	20240124	17800	-27.25	20230725	11330	14.30	20231030	1.47	N	210540	500	55 억		829040	N	N	1	N	00	N
20	20240426	141004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13060	-40	5	-0.31	157139350	12072	83.46	13000	13110	12960	17030	9170	13100	13016.84	7.51	0	-4412	13313	13206	13093	12986	12873	13260	13040	55	3930	500	9690	10	1	11041708	1442	5.24	0.55	12	0.11	2490.00	23906.00	17800	20230725	-26.63	11330	20231030	15.27	13920	-6.18	20240226	11540	13.17	20240124	17800	-26.63	20230725	11330	15.27	20231030	1.47	N	210540	500	55 억		829040	N	N	1	N	00	N
21	20240426	131005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	-100	5	-0.76	116520540	8941	61.81	13000	13110	12960	17030	9170	13100	13032.16	7.51	0	-4067	13313	13206	13093	12986	12873	13260	13040	55	3930	500	9690	10	1	11041708	1435	5.22	0.54	12	0.08	2490.00	23906.00	17800	20230725	-26.97	11330	20231030	14.74	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	11330	14.74	20231030	1.47	N	210540	500	55 억		829040	N	N	1	N	00	N
22	20240426	121002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12990	-110	5	-0.84	108258550	8305	57.41	13000	13110	12960	17030	9170	13100	13035.35	7.51	0	-3890	13313	13206	13093	12986	12873	13260	13040	55	3930	500	9690	10	1	11041708	1434	5.22	0.54	12	0.08	2490.00	23906.00	17800	20230725	-27.02	11330	20231030	14.65	13920	-6.68	20240226	11540	12.56	20240124	17800	-27.02	20230725	11330	14.65	20231030	1.47	N	210540	500	55 억		829040	N	N	1	N	00	N
23	20240426	111002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	-130	5	-0.99	78002040	5988	41.40	13000	13110	12970	17030	9170	13100	13026.39	7.51	0	-2400	13313	13206	13093	12986	12873	13260	13040	55	3930	500	9690	10	1	11041708	1432	5.21	0.54	12	0.05	2490.00	23906.00	17800	20230725	-27.13	11330	20231030	14.47	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	11330	14.47	20231030	1.47	N	210540	500	55 억		829040	N	N	1	N	00	N
24	20240426	101002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13060	-40	5	-0.31	24540280	1880	13.00	13000	13110	13000	17030	9170	13100	13053.34	7.51	0	-822	13313	13206	13093	12986	12873	13260	13040	55	3930	500	9690	10	1	11041708	1442	5.24	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.63	11330	20231030	15.27	13920	-6.18	20240226	11540	13.17	20240124	17800	-26.63	20230725	11330	15.27	20231030	1.47	N	210540	500	55 억		829040	N	N	1	N	00	N
25	20240426	091006	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13040	-60	5	-0.46	8800770	676	4.67	13000	13100	13000	17030	9170	13100	13018.89	7.51	0	-67	13313	13206	13093	12986	12873	13260	13040	55	3930	500	9690	10	1	11041708	1440	5.24	0.55	12	0.01	2490.00	23906.00	17800	20230725	-26.74	11330	20231030	15.09	13920	-6.32	20240226	11540	13.00	20240124	17800	-26.74	20230725	11330	15.09	20231030	1.47	N	210540	500	55 억		829040	N	N	1	N	00	N
26	20240425	160957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	70	2	0.54	185401530	14154	70.05	12990	13200	12980	16930	9130	13030	13098.88	7.50	0	624	13130	13080	12990	12940	12850	13105	12965	55	3900	500	9640	10	1	11041708	1446	5.26	0.55	12	0.13	2490.00	23906.00	17800	20230725	-26.40	11330	20231030	15.62	13920	-5.89	20240226	11540	13.52	20240124	17800	-26.40	20230725	11330	15.62	20231030	1.45	N	210540	500	55 억		827923	N	N	1	N	00	N
27	20240425	151002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13030	0	3	0.00	177094650	13519	66.91	12990	13200	12980	16930	9130	13030	13099.69	7.50	0	877	13130	13080	12990	12940	12850	13105	12965	55	3900	500	9640	10	1	11041708	1439	5.23	0.55	12	0.12	2490.00	23906.00	17800	20230725	-26.80	11330	20231030	15.00	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	11330	15.00	20231030	1.45	N	210540	500	55 억		827923	N	N	0	N	00	N
28	20240425	140959	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13080	50	2	0.38	165837720	12657	62.64	12990	13200	12980	16930	9130	13030	13102.45	7.50	0	1373	13130	13080	12990	12940	12850	13105	12965	55	3900	500	9640	10	1	11041708	1444	5.25	0.55	12	0.11	2490.00	23906.00	17800	20230725	-26.52	11330	20231030	15.45	13920	-6.03	20240226	11540	13.34	20240124	17800	-26.52	20230725	11330	15.45	20231030	1.45	N	210540	500	55 억		827923	N	N	0	N	00	N
29	20240425	131000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13050	20	2	0.15	155815840	11890	58.84	12990	13200	12980	16930	9130	13030	13104.78	7.50	0	1163	13130	13080	12990	12940	12850	13105	12965	55	3900	500	9640	10	1	11041708	1441	5.24	0.55	12	0.11	2490.00	23906.00	17800	20230725	-26.69	11330	20231030	15.18	13920	-6.25	20240226	11540	13.08	20240124	17800	-26.69	20230725	11330	15.18	20231030	1.45	N	210540	500	55 억		827923	N	N	0	N	00	N
30	20240425	120957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	70	2	0.54	141643140	10806	53.48	12990	13200	12980	16930	9130	13030	13107.82	7.50	0	1400	13130	13080	12990	12940	12850	13105	12965	55	3900	500	9640	10	1	11041708	1446	5.26	0.55	12	0.10	2490.00	23906.00	17800	20230725	-26.40	11330	20231030	15.62	13920	-5.89	20240226	11540	13.52	20240124	17800	-26.40	20230725	11330	15.62	20231030	1.45	N	210540	500	55 억		827923	N	N	0	N	00	N
31	20240425	110959	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	90	2	0.69	112557950	8587	42.50	12990	13200	12980	16930	9130	13030	13107.95	7.50	0	1680	13130	13080	12990	12940	12850	13105	12965	55	3900	500	9640	10	1	11041708	1449	5.27	0.55	12	0.08	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.45	N	210540	500	55 억		827923	N	N	0	N	00	N
32	20240425	100958	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	100	2	0.77	79784570	6091	30.14	12990	13200	12980	16930	9130	13030	13098.76	7.50	0	2557	13130	13080	12990	12940	12850	13105	12965	55	3900	500	9640	10	1	11041708	1450	5.27	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.45	N	210540	500	55 억		827923	N	N	0	N	00	N
33	20240425	091002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13040	10	2	0.08	2432080	187	0.93	12990	13040	12990	16930	9130	13030	13005.78	7.50	0	41	13130	13080	12990	12940	12850	13105	12965	55	3900	500	9640	10	1	11041708	1440	5.24	0.55	12	0.00	2490.00	23906.00	17800	20230725	-26.74	11330	20231030	15.09	13920	-6.32	20240226	11540	13.00	20240124	17800	-26.74	20230725	11330	15.09	20231030	1.45	N	210540	500	55 억		827923	N	N	0	N	00	N
34	20240424	160941	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13030	40	2	0.31	261530020	20191	83.23	12930	13040	12900	16880	9100	12990	12952.80	7.45	0	3892	13230	13110	12920	12800	12610	13170	12860	55	3890	500	9610	10	1	11041708	1439	5.23	0.55	12	0.18	2490.00	23906.00	17800	20230725	-26.80	11330	20231030	15.00	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	11330	15.00	20231030	1.46	N	210540	500	55 억		822994	N	N	0	N	00	N
35	20240424	150957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13030	40	2	0.31	234445750	18112	74.66	12930	13030	12900	16880	9100	12990	12944.22	7.45	0	3739	13230	13110	12920	12800	12610	13170	12860	55	3890	500	9610	10	1	11041708	1439	5.23	0.55	12	0.16	2490.00	23906.00	17800	20230725	-26.80	11330	20231030	15.00	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	11330	15.00	20231030	1.46	N	210540	500	55 억		822994	N	N	0	N	00	N
36	20240424	140956	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13020	30	2	0.23	224538680	17351	71.53	12930	13030	12900	16880	9100	12990	12940.96	7.45	0	3238	13230	13110	12920	12800	12610	13170	12860	55	3890	500	9610	10	1	11041708	1438	5.23	0.54	12	0.16	2490.00	23906.00	17800	20230725	-26.85	11330	20231030	14.92	13920	-6.47	20240226	11540	12.82	20240124	17800	-26.85	20230725	11330	14.92	20231030	1.46	N	210540	500	55 억		822994	N	N	0	N	00	N
37	20240424	131000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	-30	5	-0.23	170011610	13142	54.18	12930	13030	12900	16880	9100	12990	12936.51	7.45	0	2129	13230	13110	12920	12800	12610	13170	12860	55	3890	500	9610	10	1	11041708	1431	5.20	0.54	12	0.12	2490.00	23906.00	17800	20230725	-27.19	11330	20231030	14.39	13920	-6.90	20240226	11540	12.31	20240124	17800	-27.19	20230725	11330	14.39	20231030	1.46	N	210540	500	55 억		822994	N	N	0	N	00	N
38	20240424	120955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	-20	5	-0.15	154236560	11926	49.16	12930	13030	12900	16880	9100	12990	12932.80	7.45	0	2344	13230	13110	12920	12800	12610	13170	12860	55	3890	500	9610	10	1	11041708	1432	5.21	0.54	12	0.11	2490.00	23906.00	17800	20230725	-27.13	11330	20231030	14.47	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	11330	14.47	20231030	1.46	N	210540	500	55 억		822994	N	N	0	N	00	N
39	20240424	110954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12950	-40	5	-0.31	106128640	8207	33.83	12930	13030	12900	16880	9100	12990	12931.48	7.45	0	840	13230	13110	12920	12800	12610	13170	12860	55	3890	500	9610	10	1	11041708	1430	5.20	0.54	12	0.07	2490.00	23906.00	17800	20230725	-27.25	11330	20231030	14.30	13920	-6.97	20240226	11540	12.22	20240124	17800	-27.25	20230725	11330	14.30	20231030	1.46	N	210540	500	55 억		822994	N	N	0	N	00	N
40	20240424	100951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	10	2	0.08	55754310	4311	17.77	12930	13030	12900	16880	9100	12990	12933.03	7.45	0	760	13230	13110	12920	12800	12610	13170	12860	55	3890	500	9610	10	1	11041708	1435	5.22	0.54	12	0.04	2490.00	23906.00	17800	20230725	-26.97	11330	20231030	14.74	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	11330	14.74	20231030	1.46	N	210540	500	55 억		822994	N	N	0	N	00	N
41	20240424	090955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12940	-50	5	-0.38	3409760	263	1.08	12930	13030	12930	16880	9100	12990	12964.87	7.45	0	-52	13230	13110	12920	12800	12610	13170	12860	55	3890	500	9610	10	1	11041708	1429	5.20	0.54	12	0.00	2490.00	23906.00	17800	20230725	-27.30	11330	20231030	14.21	13920	-7.04	20240226	11540	12.13	20240124	17800	-27.30	20230725	11330	14.21	20231030	1.46	N	210540	500	55 억		822994	N	N	0	N	00	N
42	20240423	160930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12990	200	2	1.56	314487230	24242	125.04	12730	13040	12730	16620	8960	12790	12972.83	7.40	0	5263	13250	13020	12870	12640	12490	13135	12755	55	3830	500	9460	10	1	11041708	1434	5.22	0.54	12	0.22	2490.00	23906.00	17800	20230725	-27.02	11330	20231030	14.65	13920	-6.68	20240226	11540	12.56	20240124	17800	-27.02	20230725	11330	14.65	20231030	1.48	N	210540	500	55 억		816687	N	N	0	N	00	N
43	20240423	150951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12990	200	2	1.56	306823140	23652	122.00	12730	13040	12730	16620	8960	12790	12972.40	7.40	0	4986	13250	13020	12870	12640	12490	13135	12755	55	3830	500	9460	10	1	11041708	1434	5.22	0.54	12	0.21	2490.00	23906.00	17800	20230725	-27.02	11330	20231030	14.65	13920	-6.68	20240226	11540	12.56	20240124	17800	-27.02	20230725	11330	14.65	20231030	1.48	N	210540	500	55 억		816687	N	N	0	N	00	N
44	20240423	140950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	210	2	1.64	255722240	19701	101.62	12730	13040	12730	16620	8960	12790	12980.17	7.40	0	3793	13250	13020	12870	12640	12490	13135	12755	55	3830	500	9460	10	1	11041708	1435	5.22	0.54	12	0.18	2490.00	23906.00	17800	20230725	-26.97	11330	20231030	14.74	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	11330	14.74	20231030	1.48	N	210540	500	55 억		816687	N	N	0	N	00	N
45	20240423	130948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	210	2	1.64	189653210	14624	75.43	12730	13040	12730	16620	8960	12790	12968.63	7.40	0	3215	13250	13020	12870	12640	12490	13135	12755	55	3830	500	9460	10	1	11041708	1435	5.22	0.54	12	0.13	2490.00	23906.00	17800	20230725	-26.97	11330	20231030	14.74	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	11330	14.74	20231030	1.48	N	210540	500	55 억		816687	N	N	0	N	00	N
46	20240423	120948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	210	2	1.64	175345520	13522	69.75	12730	13040	12730	16620	8960	12790	12967.42	7.40	0	3171	13250	13020	12870	12640	12490	13135	12755	55	3830	500	9460	10	1	11041708	1435	5.22	0.54	12	0.12	2490.00	23906.00	17800	20230725	-26.97	11330	20231030	14.74	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	11330	14.74	20231030	1.48	N	210540	500	55 억		816687	N	N	0	N	00	N
47	20240423	110950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12930	140	2	1.09	163793820	12629	65.14	12730	13040	12730	16620	8960	12790	12969.66	7.40	0	2946	13250	13020	12870	12640	12490	13135	12755	55	3830	500	9460	10	1	11041708	1428	5.19	0.54	12	0.11	2490.00	23906.00	17800	20230725	-27.36	11330	20231030	14.12	13920	-7.11	20240226	11540	12.05	20240124	17800	-27.36	20230725	11330	14.12	20231030	1.48	N	210540	500	55 억		816687	N	N	0	N	00	N
48	20240423	100948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12990	200	2	1.56	134377690	10359	53.43	12730	13040	12730	16620	8960	12790	12972.07	7.40	0	2610	13250	13020	12870	12640	12490	13135	12755	55	3830	500	9460	10	1	11041708	1434	5.22	0.54	12	0.09	2490.00	23906.00	17800	20230725	-27.02	11330	20231030	14.65	13920	-6.68	20240226	11540	12.56	20240124	17800	-27.02	20230725	11330	14.65	20231030	1.48	N	210540	500	55 억		816687	N	N	0	N	00	N
49	20240423	090949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	170	2	1.33	6674570	524	2.70	12730	12990	12730	16620	8960	12790	12737.73	7.40	0	-20	13250	13020	12870	12640	12490	13135	12755	55	3830	500	9460	10	1	11041708	1431	5.20	0.54	12	0.00	2490.00	23906.00	17800	20230725	-27.19	11330	20231030	14.39	13920	-6.90	20240226	11540	12.31	20240124	17800	-27.19	20230725	11330	14.39	20231030	1.48	N	210540	500	55 억		816687	N	N	0	N	00	N
50	20240422	160945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12790	0	3	0.00	249353530	19387	38.62	12720	13100	12720	16620	8960	12790	12862.03	7.42	0	-2325	13196	12992	12696	12492	12196	12845	12345	55	3830	500	9460	10	1	11041708	1412	5.14	0.54	12	0.18	2490.00	23906.00	17800	20230725	-28.15	11330	20231030	12.89	13920	-8.12	20240226	11540	10.83	20240124	17800	-28.15	20230725	11330	12.89	20231030	1.48	N	210540	500	55 억		819356	N	N	0	N	00	N
51	20240422	150943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12790	0	3	0.00	240016830	18657	37.17	12720	13100	12720	16620	8960	12790	12864.71	7.42	0	-2398	13196	12992	12696	12492	12196	12845	12345	55	3830	500	9460	10	1	11041708	1412	5.14	0.54	12	0.17	2490.00	23906.00	17800	20230725	-28.15	11330	20231030	12.89	13920	-8.12	20240226	11540	10.83	20240124	17800	-28.15	20230725	11330	12.89	20231030	1.48	N	210540	500	55 억		819356	N	N	0	N	00	N
52	20240422	140945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12870	80	2	0.63	189912140	14743	29.37	12720	13100	12720	16620	8960	12790	12881.51	7.42	0	-1185	13196	12992	12696	12492	12196	12845	12345	55	3830	500	9460	10	1	11041708	1421	5.17	0.54	12	0.13	2490.00	23906.00	17800	20230725	-27.70	11330	20231030	13.59	13920	-7.54	20240226	11540	11.53	20240124	17800	-27.70	20230725	11330	13.59	20231030	1.48	N	210540	500	55 억		819356	N	N	0	N	00	N
53	20240422	130942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12850	60	2	0.47	90372370	7008	13.96	12720	13100	12720	16620	8960	12790	12895.60	7.42	0	-1559	13196	12992	12696	12492	12196	12845	12345	55	3830	500	9460	10	1	11041708	1419	5.16	0.54	12	0.06	2490.00	23906.00	17800	20230725	-27.81	11330	20231030	13.42	13920	-7.69	20240226	11540	11.35	20240124	17800	-27.81	20230725	11330	13.42	20231030	1.48	N	210540	500	55 억		819356	N	N	0	N	00	N
54	20240422	120941	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12950	160	2	1.25	64803120	5019	10.00	12720	13100	12720	16620	8960	12790	12911.56	7.42	0	-466	13196	12992	12696	12492	12196	12845	12345	55	3830	500	9460	10	1	11041708	1430	5.20	0.54	12	0.05	2490.00	23906.00	17800	20230725	-27.25	11330	20231030	14.30	13920	-6.97	20240226	11540	12.22	20240124	17800	-27.25	20230725	11330	14.30	20231030	1.48	N	210540	500	55 억		819356	N	N	0	N	00	N
55	20240422	110943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	170	2	1.33	55224050	4277	8.52	12720	13100	12720	16620	8960	12790	12911.87	7.42	0	-514	13196	12992	12696	12492	12196	12845	12345	55	3830	500	9460	10	1	11041708	1431	5.20	0.54	12	0.04	2490.00	23906.00	17800	20230725	-27.19	11330	20231030	14.39	13920	-6.90	20240226	11540	12.31	20240124	17800	-27.19	20230725	11330	14.39	20231030	1.48	N	210540	500	55 억		819356	N	N	0	N	00	N
56	20240422	100943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12850	60	2	0.47	25793630	2000	3.98	12720	13100	12720	16620	8960	12790	12896.82	7.42	0	-162	13196	12992	12696	12492	12196	12845	12345	55	3830	500	9460	10	1	11041708	1419	5.16	0.54	12	0.02	2490.00	23906.00	17800	20230725	-27.81	11330	20231030	13.42	13920	-7.69	20240226	11540	11.35	20240124	17800	-27.81	20230725	11330	13.42	20231030	1.48	N	210540	500	55 억		819356	N	N	0	N	00	N
57	20240422	090944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12940	150	2	1.17	7025350	544	1.08	12720	13100	12720	16620	8960	12790	12914.25	7.42	0	-51	13196	12992	12696	12492	12196	12845	12345	55	3830	500	9460	10	1	11041708	1429	5.20	0.54	12	0.00	2490.00	23906.00	17800	20230725	-27.30	11330	20231030	14.21	13920	-7.04	20240226	11540	12.13	20240124	17800	-27.30	20230725	11330	14.21	20231030	1.48	N	210540	500	55 억		819356	N	N	0	N	00	N
58	20240419	160900	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12790	-80	5	-0.62	636403640	50023	227.28	12900	12900	12400	16730	9010	12870	12722.12	7.34	0	9000	13096	12982	12796	12682	12496	13040	12740	55	3860	500	9520	10	1	11041708	1412	5.14	0.54	12	0.45	2490.00	23906.00	17800	20230725	-28.15	11330	20231030	12.89	13920	-8.12	20240226	11540	10.83	20240124	17800	-28.15	20230725	11330	12.89	20231030	1.49	N	210540	500	55 억		810264	N	N	0	N	00	N
59	20240419	150907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12790	-80	5	-0.62	618867640	48645	221.02	12900	12900	12400	16730	9010	12870	12722.12	7.34	0	8530	13096	12982	12796	12682	12496	13040	12740	55	3860	500	9520	10	1	11041708	1412	5.14	0.54	12	0.44	2490.00	23906.00	17800	20230725	-28.15	11330	20231030	12.89	13920	-8.12	20240226	11540	10.83	20240124	17800	-28.15	20230725	11330	12.89	20231030	1.49	N	210540	500	55 억		810264	N	N	0	N	00	N
60	20240419	140859	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12770	-100	5	-0.78	579894910	45596	207.17	12900	12900	12400	16730	9010	12870	12718.11	7.34	0	7658	13096	12982	12796	12682	12496	13040	12740	55	3860	500	9520	10	1	11041708	1410	5.13	0.53	12	0.41	2490.00	23906.00	17800	20230725	-28.26	11330	20231030	12.71	13920	-8.26	20240226	11540	10.66	20240124	17800	-28.26	20230725	11330	12.71	20231030	1.49	N	210540	500	55 억		810264	N	N	0	N	00	N
61	20240419	130900	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12770	-100	5	-0.78	461755710	36317	165.01	12900	12900	12400	16730	9010	12870	12714.59	7.34	0	5605	13096	12982	12796	12682	12496	13040	12740	55	3860	500	9520	10	1	11041708	1410	5.13	0.53	12	0.33	2490.00	23906.00	17800	20230725	-28.26	11330	20231030	12.71	13920	-8.26	20240226	11540	10.66	20240124	17800	-28.26	20230725	11330	12.71	20231030	1.49	N	210540	500	55 억		810264	N	N	0	N	00	N
62	20240419	120856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12660	-210	5	-1.63	375019260	29497	134.02	12900	12900	12400	16730	9010	12870	12713.81	7.34	0	151	13096	12982	12796	12682	12496	13040	12740	55	3860	500	9520	10	1	11041708	1398	5.08	0.53	12	0.27	2490.00	23906.00	17800	20230725	-28.88	11330	20231030	11.74	13920	-9.05	20240226	11540	9.71	20240124	17800	-28.88	20230725	11330	11.74	20231030	1.49	N	210540	500	55 억		810264	N	N	0	N	00	N
63	20240419	110908	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12870	0	3	0.00	145826190	11367	51.65	12900	12900	12730	16730	9010	12870	12828.91	7.34	0	1289	13096	12982	12796	12682	12496	13040	12740	55	3860	500	9520	10	1	11041708	1421	5.17	0.54	12	0.10	2490.00	23906.00	17800	20230725	-27.70	11330	20231030	13.59	13920	-7.54	20240226	11540	11.53	20240124	17800	-27.70	20230725	11330	13.59	20231030	1.49	N	210540	500	55 억		810264	N	N	0	N	00	N
64	20240419	100904	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12820	-50	5	-0.39	18225670	1424	6.47	12900	12900	12730	16730	9010	12870	12798.93	7.34	0	276	13096	12982	12796	12682	12496	13040	12740	55	3860	500	9520	10	1	11041708	1416	5.15	0.54	12	0.01	2490.00	23906.00	17800	20230725	-27.98	11330	20231030	13.15	13920	-7.90	20240226	11540	11.09	20240124	17800	-27.98	20230725	11330	13.15	20231030	1.49	N	210540	500	55 억		810264	N	N	0	N	00	N
65	20240419	090855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12730	-140	5	-1.09	5850980	456	2.07	12900	12900	12730	16730	9010	12870	12831.10	7.34	0	-163	13096	12982	12796	12682	12496	13040	12740	55	3860	500	9520	10	1	11041708	1406	5.11	0.53	12	0.00	2490.00	23906.00	17800	20230725	-28.48	11330	20231030	12.36	13920	-8.55	20240226	11540	10.31	20240124	17800	-28.48	20230725	11330	12.36	20231030	1.49	N	210540	500	55 억		810264	N	N	0	N	00	N
66	20240418	160857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12870	160	2	1.26	281657410	22001	50.39	12710	12910	12610	16520	8900	12710	12802.03	7.29	0	1927	13136	12922	12736	12522	12336	13030	12630	55	3810	500	9400	10	1	11041708	1421	5.17	0.54	12	0.20	2490.00	23906.00	17800	20230725	-27.70	11010	20230412	16.89	13920	-7.54	20240226	11540	11.53	20240124	17800	-27.70	20230725	11330	13.59	20231030	1.54	N	210540	500	55 억		805407	N	N	0	N	00	N
67	20240418	150855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12820	110	2	0.87	264903840	20698	47.40	12710	12910	12610	16520	8900	12710	12798.52	7.29	0	1949	13136	12922	12736	12522	12336	13030	12630	55	3810	500	9400	10	1	11041708	1416	5.15	0.54	12	0.19	2490.00	23906.00	17800	20230725	-27.98	11010	20230412	16.44	13920	-7.90	20240226	11540	11.09	20240124	17800	-27.98	20230725	11330	13.15	20231030	1.54	N	210540	500	55 억		805407	N	N	0	N	00	N
68	20240418	140902	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12800	90	2	0.71	224464830	17545	40.18	12710	12910	12610	16520	8900	12710	12793.66	7.29	0	1028	13136	12922	12736	12522	12336	13030	12630	55	3810	500	9400	10	1	11041708	1413	5.14	0.54	12	0.16	2490.00	23906.00	17800	20230725	-28.09	11010	20230412	16.26	13920	-8.05	20240226	11540	10.92	20240124	17800	-28.09	20230725	11330	12.97	20231030	1.54	N	210540	500	55 억		805407	N	N	0	N	00	N
69	20240418	130855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12790	80	2	0.63	172829480	13513	30.95	12710	12910	12610	16520	8900	12710	12789.87	7.29	0	745	13136	12922	12736	12522	12336	13030	12630	55	3810	500	9400	10	1	11041708	1412	5.14	0.54	12	0.12	2490.00	23906.00	17800	20230725	-28.15	11010	20230412	16.17	13920	-8.12	20240226	11540	10.83	20240124	17800	-28.15	20230725	11330	12.89	20231030	1.54	N	210540	500	55 억		805407	N	N	0	N	00	N
70	20240418	120854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12780	70	2	0.55	137144870	10723	24.56	12710	12910	12610	16520	8900	12710	12789.79	7.29	0	579	13136	12922	12736	12522	12336	13030	12630	55	3810	500	9400	10	1	11041708	1411	5.13	0.53	12	0.10	2490.00	23906.00	17800	20230725	-28.20	11010	20230412	16.08	13920	-8.19	20240226	11540	10.75	20240124	17800	-28.20	20230725	11330	12.80	20231030	1.54	N	210540	500	55 억		805407	N	N	0	N	00	N
71	20240418	110858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12770	60	2	0.47	97122470	7595	17.39	12710	12910	12610	16520	8900	12710	12787.69	7.29	0	-362	13136	12922	12736	12522	12336	13030	12630	55	3810	500	9400	10	1	11041708	1410	5.13	0.53	12	0.07	2490.00	23906.00	17800	20230725	-28.26	11010	20230412	15.99	13920	-8.26	20240226	11540	10.66	20240124	17800	-28.26	20230725	11330	12.71	20231030	1.54	N	210540	500	55 억		805407	N	N	0	N	00	N
72	20240418	100857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12790	80	2	0.63	41046870	3205	7.34	12710	12910	12610	16520	8900	12710	12807.14	7.29	0	-403	13136	12922	12736	12522	12336	13030	12630	55	3810	500	9400	10	1	11041708	1412	5.14	0.54	12	0.03	2490.00	23906.00	17800	20230725	-28.15	11010	20230412	16.17	13920	-8.12	20240226	11540	10.83	20240124	17800	-28.15	20230725	11330	12.89	20231030	1.54	N	210540	500	55 억		805407	N	N	0	N	00	N
73	20240418	090853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12750	40	2	0.31	457970	36	0.08	12710	12750	12610	16520	8900	12710	12721.39	7.29	0	-7	13136	12922	12736	12522	12336	13030	12630	55	3810	500	9400	10	1	11041708	1408	5.12	0.53	12	0.00	2490.00	23906.00	17800	20230725	-28.37	11010	20230412	15.80	13920	-8.41	20240226	11540	10.49	20240124	17800	-28.37	20230725	11330	12.53	20231030	1.54	N	210540	500	55 억		805407	N	N	0	N	00	N
74	20240417	160847	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12710	100	2	0.79	550194660	43613	79.71	12600	12950	12550	16390	8830	12610	12615.38	7.27	0	3492	12916	12762	12646	12492	12376	12745	12475	55	3780	500	9330	10	1	11041708	1403	5.10	0.53	12	0.39	2490.00	23906.00	17800	20230725	-28.60	10740	20230411	18.34	13920	-8.69	20240226	11540	10.14	20240124	17800	-28.60	20230725	11330	12.18	20231030	1.57	N	210540	500	55 억		802606	N	N	0	N	00	N
75	20240417	150902	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12690	80	2	0.63	535112320	42425	77.54	12600	12950	12550	16390	8830	12610	12613.14	7.27	0	3564	12916	12762	12646	12492	12376	12745	12475	55	3780	500	9330	10	1	11041708	1401	5.10	0.53	12	0.38	2490.00	23906.00	17800	20230725	-28.71	10740	20230411	18.16	13920	-8.84	20240226	11540	9.97	20240124	17800	-28.71	20230725	11330	12.00	20231030	1.57	N	210540	500	55 억		802606	N	N	0	N	00	N
76	20240417	140856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12690	80	2	0.63	474256200	37632	68.78	12600	12950	12550	16390	8830	12610	12602.47	7.27	0	3918	12916	12762	12646	12492	12376	12745	12475	55	3780	500	9330	10	1	11041708	1401	5.10	0.53	12	0.34	2490.00	23906.00	17800	20230725	-28.71	10740	20230411	18.16	13920	-8.84	20240226	11540	9.97	20240124	17800	-28.71	20230725	11330	12.00	20231030	1.57	N	210540	500	55 억		802606	N	N	0	N	00	N
77	20240417	130858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12610	0	3	0.00	370859500	29447	53.82	12600	12700	12550	16390	8830	12610	12594.14	7.27	0	1386	12916	12762	12646	12492	12376	12745	12475	55	3780	500	9330	10	1	11041708	1392	5.06	0.53	12	0.27	2490.00	23906.00	17800	20230725	-29.16	10740	20230411	17.41	13920	-9.41	20240226	11540	9.27	20240124	17800	-29.16	20230725	11330	11.30	20231030	1.57	N	210540	500	55 억		802606	N	N	0	N	00	N
78	20240417	120900	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	-30	5	-0.24	252171480	20032	36.61	12600	12700	12550	16390	8830	12610	12588.43	7.27	0	-2423	12916	12762	12646	12492	12376	12745	12475	55	3780	500	9330	10	1	11041708	1389	5.05	0.53	12	0.18	2490.00	23906.00	17800	20230725	-29.33	10740	20230411	17.13	13920	-9.63	20240226	11540	9.01	20240124	17800	-29.33	20230725	11330	11.03	20231030	1.57	N	210540	500	55 억		802606	N	N	0	N	00	N
79	20240417	110901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	-50	5	-0.40	182815080	14510	26.52	12600	12700	12560	16390	8830	12610	12599.25	7.27	0	-817	12916	12762	12646	12492	12376	12745	12475	55	3780	500	9330	10	1	11041708	1387	5.04	0.53	12	0.13	2490.00	23906.00	17800	20230725	-29.44	10740	20230411	16.95	13920	-9.77	20240226	11540	8.84	20240124	17800	-29.44	20230725	11330	10.86	20231030	1.57	N	210540	500	55 억		802606	N	N	0	N	00	N
80	20240417	100854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12610	0	3	0.00	115691000	9176	16.77	12600	12700	12580	16390	8830	12610	12608.00	7.27	0	2057	12916	12762	12646	12492	12376	12745	12475	55	3780	500	9330	10	1	11041708	1392	5.06	0.53	12	0.08	2490.00	23906.00	17800	20230725	-29.16	10740	20230411	17.41	13920	-9.41	20240226	11540	9.27	20240124	17800	-29.16	20230725	11330	11.30	20231030	1.57	N	210540	500	55 억		802606	N	N	0	N	00	N
81	20240417	090851	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12630	20	2	0.16	16705130	1325	2.42	12600	12650	12600	16390	8830	12610	12607.65	7.27	0	807	12916	12762	12646	12492	12376	12745	12475	55	3780	500	9330	10	1	11041708	1395	5.07	0.53	12	0.01	2490.00	23906.00	17800	20230725	-29.04	10740	20230411	17.60	13920	-9.27	20240226	11540	9.45	20240124	17800	-29.04	20230725	11330	11.47	20231030	1.57	N	210540	500	55 억		802606	N	N	0	N	00	N
82	20240416	160856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12610	-270	5	-2.10	690207040	54645	195.34	12610	12800	12530	16740	9020	12880	12630.75	7.37	0	-10529	13086	12982	12776	12672	12466	13035	12725	55	3860	500	9530	10	1	11041708	1392	5.06	0.53	12	0.49	2490.00	23906.00	17800	20230725	-29.16	10650	20230410	18.40	13920	-9.41	20240226	11540	9.27	20240124	17800	-29.16	20230725	11330	11.30	20231030	1.59	N	210540	500	55 억		814071	N	N	2	N	00	N
83	20240416	150854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12600	-280	5	-2.17	663140890	52507	187.69	12610	12800	12530	16740	9020	12880	12629.57	7.37	0	-11078	13086	12982	12776	12672	12466	13035	12725	55	3860	500	9530	10	1	11041708	1391	5.06	0.53	12	0.48	2490.00	23906.00	17800	20230725	-29.21	10650	20230410	18.31	13920	-9.48	20240226	11540	9.19	20240124	17800	-29.21	20230725	11330	11.21	20231030	1.59	N	210540	500	55 억		814071	N	N	2	N	00	N
84	20240416	140854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-290	5	-2.25	602391670	47686	170.46	12610	12800	12530	16740	9020	12880	12632.46	7.37	0	-11718	13086	12982	12776	12672	12466	13035	12725	55	3860	500	9530	10	1	11041708	1390	5.06	0.53	12	0.43	2490.00	23906.00	17800	20230725	-29.27	10650	20230410	18.22	13920	-9.55	20240226	11540	9.10	20240124	17800	-29.27	20230725	11330	11.12	20231030	1.59	N	210540	500	55 억		814071	N	N	2	N	00	N
85	20240416	130853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12630	-250	5	-1.94	542594190	42938	153.49	12610	12800	12530	16740	9020	12880	12636.69	7.37	0	-12529	13086	12982	12776	12672	12466	13035	12725	55	3860	500	9530	10	1	11041708	1395	5.07	0.53	12	0.39	2490.00	23906.00	17800	20230725	-29.04	10650	20230410	18.59	13920	-9.27	20240226	11540	9.45	20240124	17800	-29.04	20230725	11330	11.47	20231030	1.59	N	210540	500	55 억		814071	N	N	2	N	00	N
86	20240416	120855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12550	-330	5	-2.56	523094540	41388	147.95	12610	12800	12530	16740	9020	12880	12638.80	7.37	0	-12734	13086	12982	12776	12672	12466	13035	12725	55	3860	500	9530	10	1	11041708	1386	5.04	0.52	12	0.37	2490.00	23906.00	17800	20230725	-29.49	10650	20230410	17.84	13920	-9.84	20240226	11540	8.75	20240124	17800	-29.49	20230725	11330	10.77	20231030	1.59	N	210540	500	55 억		814071	N	N	2	N	00	N
87	20240416	110850	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	-310	5	-2.41	414456200	32738	117.03	12610	12800	12530	16740	9020	12880	12659.79	7.37	0	-11225	13086	12982	12776	12672	12466	13035	12725	55	3860	500	9530	10	1	11041708	1388	5.05	0.53	12	0.30	2490.00	23906.00	17800	20230725	-29.38	10650	20230410	18.03	13920	-9.70	20240226	11540	8.93	20240124	17800	-29.38	20230725	11330	10.94	20231030	1.59	N	210540	500	55 억		814071	N	N	2	N	00	N
88	20240416	100843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12680	-200	5	-1.55	228152050	17957	64.19	12610	12800	12610	16740	9020	12880	12705.47	7.37	0	-2282	13086	12982	12776	12672	12466	13035	12725	55	3860	500	9530	10	1	11041708	1400	5.09	0.53	12	0.16	2490.00	23906.00	17800	20230725	-28.76	10650	20230410	19.06	13920	-8.91	20240226	11540	9.88	20240124	17800	-28.76	20230725	11330	11.92	20231030	1.59	N	210540	500	55 억		814071	N	N	2	N	00	N
89	20240416	090843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12750	-130	5	-1.01	29717160	2351	8.40	12610	12750	12610	16740	9020	12880	12640.22	7.37	0	800	13086	12982	12776	12672	12466	13035	12725	55	3860	500	9530	10	1	11041708	1408	5.12	0.53	12	0.02	2490.00	23906.00	17800	20230725	-28.37	10650	20230410	19.72	13920	-8.41	20240226	11540	10.49	20240124	17800	-28.37	20230725	11330	12.53	20231030	1.59	N	210540	500	55 억		814071	N	N	2	N	00	N
90	20240415	160841	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12880	30	2	0.23	354805350	27973	111.73	12640	12880	12570	16700	9000	12850	12683.65	7.37	0	-865	13036	12942	12896	12802	12756	12920	12780	55	3850	500	9500	10	1	11041708	1422	5.17	0.54	12	0.25	2490.00	23906.00	17800	20230725	-27.64	10650	20230410	20.94	13920	-7.47	20240226	11540	11.61	20240124	17800	-27.64	20230725	11330	13.68	20231030	1.57	N	210540	500	55 억		814156	N	N	2	N	00	N
91	20240415	150847	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12870	20	2	0.16	305239200	24106	96.28	12640	12870	12570	16700	9000	12850	12662.37	7.37	0	-1796	13036	12942	12896	12802	12756	12920	12780	55	3850	500	9500	10	1	11041708	1421	5.17	0.54	12	0.22	2490.00	23906.00	17800	20230725	-27.70	10650	20230410	20.85	13920	-7.54	20240226	11540	11.53	20240124	17800	-27.70	20230725	11330	13.59	20231030	1.57	N	210540	500	55 억		814156	N	N	48	N	00	N
92	20240415	140839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12780	-70	5	-0.54	289141470	22850	91.26	12640	12800	12570	16700	9000	12850	12653.89	7.37	0	-2654	13036	12942	12896	12802	12756	12920	12780	55	3850	500	9500	10	1	11041708	1411	5.13	0.53	12	0.21	2490.00	23906.00	17800	20230725	-28.20	10650	20230410	20.00	13920	-8.19	20240226	11540	10.75	20240124	17800	-28.20	20230725	11330	12.80	20231030	1.57	N	210540	500	55 억		814156	N	N	48	N	00	N
93	20240415	130831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12730	-120	5	-0.93	270691810	21403	85.49	12640	12760	12570	16700	9000	12850	12647.38	7.37	0	-3221	13036	12942	12896	12802	12756	12920	12780	55	3850	500	9500	10	1	11041708	1406	5.11	0.53	12	0.19	2490.00	23906.00	17800	20230725	-28.48	10650	20230410	19.53	13920	-8.55	20240226	11540	10.31	20240124	17800	-28.48	20230725	11330	12.36	20231030	1.57	N	210540	500	55 억		814156	N	N	48	N	00	N
94	20240415	120845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12740	-110	5	-0.86	234160640	18526	73.99	12640	12750	12570	16700	9000	12850	12639.57	7.37	0	-4176	13036	12942	12896	12802	12756	12920	12780	55	3850	500	9500	10	1	11041708	1407	5.12	0.53	12	0.17	2490.00	23906.00	17800	20230725	-28.43	10650	20230410	19.62	13920	-8.48	20240226	11540	10.40	20240124	17800	-28.43	20230725	11330	12.44	20231030	1.57	N	210540	500	55 억		814156	N	N	48	N	00	N
95	20240415	110845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12660	-190	5	-1.48	216585400	17140	68.46	12640	12750	12570	16700	9000	12850	12636.25	7.37	0	-4162	13036	12942	12896	12802	12756	12920	12780	55	3850	500	9500	10	1	11041708	1398	5.08	0.53	12	0.16	2490.00	23906.00	17800	20230725	-28.88	10650	20230410	18.87	13920	-9.05	20240226	11540	9.71	20240124	17800	-28.88	20230725	11330	11.74	20231030	1.57	N	210540	500	55 억		814156	N	N	48	N	00	N
96	20240415	100839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12660	-190	5	-1.48	169369180	13407	53.55	12640	12750	12570	16700	9000	12850	12632.89	7.37	0	-3292	13036	12942	12896	12802	12756	12920	12780	55	3850	500	9500	10	1	11041708	1398	5.08	0.53	12	0.12	2490.00	23906.00	17800	20230725	-28.88	10650	20230410	18.87	13920	-9.05	20240226	11540	9.71	20240124	17800	-28.88	20230725	11330	11.74	20231030	1.57	N	210540	500	55 억		814156	N	N	48	N	00	N
97	20240415	090847	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12680	-170	5	-1.32	84214120	6658	26.59	12640	12720	12630	16700	9000	12850	12648.56	7.37	0	91	13036	12942	12896	12802	12756	12920	12780	55	3850	500	9500	10	1	11041708	1400	5.09	0.53	12	0.06	2490.00	23906.00	17800	20230725	-28.76	10650	20230410	19.06	13920	-8.91	20240226	11540	9.88	20240124	17800	-28.76	20230725	11330	11.92	20231030	1.57	N	210540	500	55 억		814156	N	N	48	N	00	N
98	20240412	160839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12850	-90	5	-0.70	321921760	24987	64.82	12900	12990	12850	16820	9060	12940	12883.59	7.43	0	-7087	13286	13112	13006	12832	12726	13060	12780	55	3880	500	9570	10	1	11041708	1419	5.16	0.54	12	0.23	2490.00	23906.00	17800	20230725	-27.81	10650	20230410	20.66	13920	-7.69	20240226	11540	11.35	20240124	17800	-27.81	20230725	11010	16.71	20230412	1.57	N	210540	500	55 억		820099	N	N	48	N	00	N
99	20240412	150842	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12860	-80	5	-0.62	305884330	23739	61.58	12900	12990	12850	16820	9060	12940	12885.18	7.43	0	-6806	13286	13112	13006	12832	12726	13060	12780	55	3880	500	9570	10	1	11041708	1420	5.16	0.54	12	0.21	2490.00	23906.00	17800	20230725	-27.75	10650	20230410	20.75	13920	-7.61	20240226	11540	11.44	20240124	17800	-27.75	20230725	11010	16.80	20230412	1.57	N	210540	500	55 억		820099	N	N	1	N	00	N
100	20240412	140838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12860	-80	5	-0.62	254520950	19748	51.23	12900	12990	12850	16820	9060	12940	12888.30	7.43	0	-4267	13286	13112	13006	12832	12726	13060	12780	55	3880	500	9570	10	1	11041708	1420	5.16	0.54	12	0.18	2490.00	23906.00	17800	20230725	-27.75	10650	20230410	20.75	13920	-7.61	20240226	11540	11.44	20240124	17800	-27.75	20230725	11010	16.80	20230412	1.57	N	210540	500	55 억		820099	N	N	1	N	00	N
101	20240412	130829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12900	-40	5	-0.31	216573060	16799	43.58	12900	12990	12850	16820	9060	12940	12891.87	7.43	0	-3412	13286	13112	13006	12832	12726	13060	12780	55	3880	500	9570	10	1	11041708	1424	5.18	0.54	12	0.15	2490.00	23906.00	17800	20230725	-27.53	10650	20230410	21.13	13920	-7.33	20240226	11540	11.79	20240124	17800	-27.53	20230725	11010	17.17	20230412	1.57	N	210540	500	55 억		820099	N	N	1	N	00	N
102	20240412	120836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	20	2	0.15	204314680	15850	41.11	12900	12990	12850	16820	9060	12940	12890.35	7.43	0	-3498	13286	13112	13006	12832	12726	13060	12780	55	3880	500	9570	10	1	11041708	1431	5.20	0.54	12	0.14	2490.00	23906.00	17800	20230725	-27.19	10650	20230410	21.69	13920	-6.90	20240226	11540	12.31	20240124	17800	-27.19	20230725	11010	17.71	20230412	1.57	N	210540	500	55 억		820099	N	N	1	N	00	N
103	20240412	110833	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	30	2	0.23	173344090	13457	34.91	12900	12990	12850	16820	9060	12940	12881.10	7.43	0	-3166	13286	13112	13006	12832	12726	13060	12780	55	3880	500	9570	10	1	11041708	1432	5.21	0.54	12	0.12	2490.00	23906.00	17800	20230725	-27.13	10650	20230410	21.78	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	11010	17.80	20230412	1.57	N	210540	500	55 억		820099	N	N	1	N	00	N
104	20240412	100834	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12900	-40	5	-0.31	109056550	8464	21.96	12900	12950	12850	16820	9060	12940	12884.40	7.43	0	-1631	13286	13112	13006	12832	12726	13060	12780	55	3880	500	9570	10	1	11041708	1424	5.18	0.54	12	0.08	2490.00	23906.00	17800	20230725	-27.53	10650	20230410	21.13	13920	-7.33	20240226	11540	11.79	20240124	17800	-27.53	20230725	11010	17.17	20230412	1.57	N	210540	500	55 억		820099	N	N	1	N	00	N
105	20240412	090835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12920	-20	5	-0.15	33226400	2576	6.68	12900	12950	12870	16820	9060	12940	12897.56	7.43	0	-1935	13286	13112	13006	12832	12726	13060	12780	55	3880	500	9570	10	1	11041708	1427	5.19	0.54	12	0.02	2490.00	23906.00	17800	20230725	-27.42	10650	20230410	21.31	13920	-7.18	20240226	11540	11.96	20240124	17800	-27.42	20230725	11010	17.35	20230412	1.57	N	210540	500	55 억		820099	N	N	1	N	00	N
106	20240411	160830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12940	-380	5	-2.85	499359780	38501	235.91	13050	13180	12900	17310	9330	13320	12970.05	7.59	0	-16771	13633	13476	13213	13056	12793	13555	13135	55	3990	500	9850	10	1	11041708	1429	5.20	0.54	12	0.35	2490.00	23906.00	17800	20230725	-27.30	10650	20230410	21.50	13920	-7.04	20240226	11540	12.13	20240124	17800	-27.30	20230725	10740	20.48	20230411	1.58	N	210540	500	55 억		838527	N	N	1	N	00	N
107	20240411	150836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	-320	5	-2.40	439490720	33876	207.57	13050	13180	12900	17310	9330	13320	12973.51	7.59	0	-14509	13633	13476	13213	13056	12793	13555	13135	55	3990	500	9850	10	1	11041708	1435	5.22	0.54	12	0.31	2490.00	23906.00	17800	20230725	-26.97	10650	20230410	22.07	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	10740	21.04	20230411	1.58	N	210540	500	55 억		838527	N	N	72	N	00	N
108	20240411	140832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13020	-300	5	-2.25	378432900	29171	178.74	13050	13180	12900	17310	9330	13320	12972.91	7.59	0	-11297	13633	13476	13213	13056	12793	13555	13135	55	3990	500	9850	10	1	11041708	1438	5.23	0.54	12	0.26	2490.00	23906.00	17800	20230725	-26.85	10650	20230410	22.25	13920	-6.47	20240226	11540	12.82	20240124	17800	-26.85	20230725	10740	21.23	20230411	1.58	N	210540	500	55 억		838527	N	N	72	N	00	N
109	20240411	130822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12900	-420	5	-3.15	370618580	28568	175.05	13050	13180	12900	17310	9330	13320	12973.21	7.59	0	-10915	13633	13476	13213	13056	12793	13555	13135	55	3990	500	9850	10	1	11041708	1424	5.18	0.54	12	0.26	2490.00	23906.00	17800	20230725	-27.53	10650	20230410	21.13	13920	-7.33	20240226	11540	11.79	20240124	17800	-27.53	20230725	10740	20.11	20230411	1.58	N	210540	500	55 억		838527	N	N	72	N	00	N
110	20240411	120834	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12910	-410	5	-3.08	299109890	23030	141.12	13050	13180	12900	17310	9330	13320	12987.84	7.59	0	-9298	13633	13476	13213	13056	12793	13555	13135	55	3990	500	9850	10	1	11041708	1425	5.18	0.54	12	0.21	2490.00	23906.00	17800	20230725	-27.47	10650	20230410	21.22	13920	-7.26	20240226	11540	11.87	20240124	17800	-27.47	20230725	10740	20.20	20230411	1.58	N	210540	500	55 억		838527	N	N	72	N	00	N
111	20240411	110826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	-360	5	-2.70	185626940	14250	87.32	13050	13180	12940	17310	9330	13320	13026.45	7.59	0	-4190	13633	13476	13213	13056	12793	13555	13135	55	3990	500	9850	10	1	11041708	1431	5.20	0.54	12	0.13	2490.00	23906.00	17800	20230725	-27.19	10650	20230410	21.69	13920	-6.90	20240226	11540	12.31	20240124	17800	-27.19	20230725	10740	20.67	20230411	1.58	N	210540	500	55 억		838527	N	N	72	N	00	N
112	20240411	100833	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	-220	5	-1.65	90291800	6929	42.46	13050	13140	12940	17310	9330	13320	13031.00	7.59	0	-1619	13633	13476	13213	13056	12793	13555	13135	55	3990	500	9850	10	1	11041708	1446	5.26	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.40	10650	20230410	23.00	13920	-5.89	20240226	11540	13.52	20240124	17800	-26.40	20230725	10740	21.97	20230411	1.58	N	210540	500	55 억		838527	N	N	72	N	00	N
113	20240411	090831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13070	-250	5	-1.88	33871380	2599	15.93	13050	13090	13010	17310	9330	13320	13032.47	7.59	0	-354	13633	13476	13213	13056	12793	13555	13135	55	3990	500	9850	10	1	11041708	1443	5.25	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.57	10650	20230410	22.72	13920	-6.11	20240226	11540	13.26	20240124	17800	-26.57	20230725	10740	21.69	20230411	1.58	N	210540	500	55 억		838527	N	N	72	N	00	N
114	20240409	160818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	370	2	2.86	212956510	16227	37.89	12950	13370	12950	16830	9070	12950	13123.01	7.61	0	-1952	13256	13102	13026	12872	12796	13065	12835	55	3880	500	9580	10	1	11041708	1471	5.35	0.56	12	0.15	2490.00	23906.00	17800	20230725	-25.17	10650	20230410	25.07	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	10650	25.07	20230410	1.57	N	210540	500	55 억		840321	N	N	72	N	00	N
115	20240409	150823	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13150	200	2	1.54	127210680	9735	22.73	12950	13150	12950	16830	9070	12950	13067.35	7.61	0	-582	13256	13102	13026	12872	12796	13065	12835	55	3880	500	9580	10	1	11041708	1452	5.28	0.55	12	0.09	2490.00	23906.00	17800	20230725	-26.12	10650	20230410	23.47	13920	-5.53	20240226	11540	13.95	20240124	17800	-26.12	20230725	10650	23.47	20230410	1.57	N	210540	500	55 억		840321	N	N	20	N	00	N
116	20240409	140828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	170	2	1.31	105608230	8087	18.88	12950	13130	12950	16830	9070	12950	13059.01	7.61	0	-681	13256	13102	13026	12872	12796	13065	12835	55	3880	500	9580	10	1	11041708	1449	5.27	0.55	12	0.07	2490.00	23906.00	17800	20230725	-26.29	10650	20230410	23.19	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	10650	23.19	20230410	1.57	N	210540	500	55 억		840321	N	N	20	N	00	N
117	20240409	130820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13070	120	2	0.93	91951440	7044	16.45	12950	13130	12950	16830	9070	12950	13053.87	7.61	0	-1048	13256	13102	13026	12872	12796	13065	12835	55	3880	500	9580	10	1	11041708	1443	5.25	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.57	10650	20230410	22.72	13920	-6.11	20240226	11540	13.26	20240124	17800	-26.57	20230725	10650	22.72	20230410	1.57	N	210540	500	55 억		840321	N	N	20	N	00	N
118	20240409	120823	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	170	2	1.31	79768970	6112	14.27	12950	13130	12950	16830	9070	12950	13051.21	7.61	0	-843	13256	13102	13026	12872	12796	13065	12835	55	3880	500	9580	10	1	11041708	1449	5.27	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.29	10650	20230410	23.19	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	10650	23.19	20230410	1.57	N	210540	500	55 억		840321	N	N	20	N	00	N
119	20240409	110821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13050	100	2	0.77	68451640	5247	12.25	12950	13130	12950	16830	9070	12950	13045.86	7.61	0	-840	13256	13102	13026	12872	12796	13065	12835	55	3880	500	9580	10	1	11041708	1441	5.24	0.55	12	0.05	2490.00	23906.00	17800	20230725	-26.69	10650	20230410	22.54	13920	-6.25	20240226	11540	13.08	20240124	17800	-26.69	20230725	10650	22.54	20230410	1.57	N	210540	500	55 억		840321	N	N	20	N	00	N
120	20240409	100815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13050	100	2	0.77	21325390	1637	3.82	12950	13080	12950	16830	9070	12950	13027.12	7.61	0	-88	13256	13102	13026	12872	12796	13065	12835	55	3880	500	9580	10	1	11041708	1441	5.24	0.55	12	0.01	2490.00	23906.00	17800	20230725	-26.69	10650	20230410	22.54	13920	-6.25	20240226	11540	13.08	20240124	17800	-26.69	20230725	10650	22.54	20230410	1.57	N	210540	500	55 억		840321	N	N	20	N	00	N
121	20240409	090832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	20	2	0.15	621990	48	0.11	12950	12970	12950	16830	9070	12950	12958.12	7.61	0	0	13256	13102	13026	12872	12796	13065	12835	55	3880	500	9580	10	1	11041708	1432	5.21	0.54	12	0.00	2490.00	23906.00	17800	20230725	-27.13	10650	20230410	21.78	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	10650	21.78	20230410	1.57	N	210540	500	55 억		840321	N	N	20	N	00	N
122	20240408	160815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12950	-220	5	-1.67	553682790	42601	146.98	13150	13180	12950	17120	9220	13170	12996.96	7.60	0	9630	13350	13260	13100	13010	12850	13305	13055	55	3950	500	9740	10	1	11041708	1430	5.20	0.54	12	0.39	2490.00	23906.00	17800	20230725	-27.25	10650	20230410	21.60	13920	-6.97	20240226	11540	12.22	20240124	17800	-27.25	20230725	10650	21.60	20230410	1.61	N	210540	500	55 억		839718	N	N	20	N	00	N
123	20240408	150822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	-170	5	-1.29	498448780	38346	132.30	13150	13180	12950	17120	9220	13170	12998.72	7.60	0	9089	13350	13260	13100	13010	12850	13305	13055	55	3950	500	9740	10	1	11041708	1435	5.22	0.54	12	0.35	2490.00	23906.00	17800	20230725	-26.97	10650	20230410	22.07	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	10650	22.07	20230410	1.61	N	210540	500	55 억		839718	N	N	84	N	00	N
124	20240408	140821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13010	-160	5	-1.21	194063920	14934	51.52	13150	13180	12950	17120	9220	13170	12994.77	7.60	0	681	13350	13260	13100	13010	12850	13305	13055	55	3950	500	9740	10	1	11041708	1437	5.22	0.54	12	0.14	2490.00	23906.00	17800	20230725	-26.91	10650	20230410	22.16	13920	-6.54	20240226	11540	12.74	20240124	17800	-26.91	20230725	10650	22.16	20230410	1.61	N	210540	500	55 억		839718	N	N	84	N	00	N
125	20240408	130817	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	-170	5	-1.29	168853620	12995	44.84	13150	13180	12950	17120	9220	13170	12993.74	7.60	0	264	13350	13260	13100	13010	12850	13305	13055	55	3950	500	9740	10	1	11041708	1435	5.22	0.54	12	0.12	2490.00	23906.00	17800	20230725	-26.97	10650	20230410	22.07	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	10650	22.07	20230410	1.61	N	210540	500	55 억		839718	N	N	84	N	00	N
126	20240408	120822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	-200	5	-1.52	152713920	11752	40.55	13150	13180	12950	17120	9220	13170	12994.72	7.60	0	801	13350	13260	13100	13010	12850	13305	13055	55	3950	500	9740	10	1	11041708	1432	5.21	0.54	12	0.11	2490.00	23906.00	17800	20230725	-27.13	10650	20230410	21.78	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	10650	21.78	20230410	1.61	N	210540	500	55 억		839718	N	N	84	N	00	N
127	20240408	110824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12980	-190	5	-1.44	121294460	9330	32.19	13150	13180	12950	17120	9220	13170	13000.48	7.60	0	693	13350	13260	13100	13010	12850	13305	13055	55	3950	500	9740	10	1	11041708	1433	5.21	0.54	12	0.08	2490.00	23906.00	17800	20230725	-27.08	10650	20230410	21.88	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	10650	21.88	20230410	1.61	N	210540	500	55 억		839718	N	N	84	N	00	N
128	20240408	100813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13020	-150	5	-1.14	38700620	2968	10.24	13150	13180	13000	17120	9220	13170	13039.29	7.60	0	-420	13350	13260	13100	13010	12850	13305	13055	55	3950	500	9740	10	1	11041708	1438	5.23	0.54	12	0.03	2490.00	23906.00	17800	20230725	-26.85	10650	20230410	22.25	13920	-6.47	20240226	11540	12.82	20240124	17800	-26.85	20230725	10650	22.25	20230410	1.61	N	210540	500	55 억		839718	N	N	84	N	00	N
129	20240408	090822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	-70	5	-0.53	8387170	639	2.20	13150	13180	13100	17120	9220	13170	13125.46	7.60	0	-224	13350	13260	13100	13010	12850	13305	13055	55	3950	500	9740	10	1	11041708	1446	5.26	0.55	12	0.01	2490.00	23906.00	17800	20230725	-26.40	10650	20230410	23.00	13920	-5.89	20240226	11540	13.52	20240124	17800	-26.40	20230725	10650	23.00	20230410	1.61	N	210540	500	55 억		839718	N	N	84	N	00	N
130	20240405	160821	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13170	10	2	0.08	377505070	28899	76.55	13060	13190	12940	17100	9220	13160	13062.91	7.54	0	3744	13393	13276	13173	13056	12953	13225	13005	55	3940	500	9730	10	1	11041708	1454	5.29	0.55	12	0.26	2490.00	23906.00	17800	20230725	-26.01	10650	20230410	23.66	13920	-5.39	20240226	11540	14.12	20240124	17800	-26.01	20230725	10650	23.66	20230410	1.58	N	210540	500	55 억		832588	N	N	84	N	00	N
131	20240405	150815	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13080	-80	5	-0.61	291455610	22339	59.17	13060	13190	12940	17100	9220	13160	13046.94	7.54	0	2265	13393	13276	13173	13056	12953	13225	13005	55	3940	500	9730	10	1	11041708	1444	5.25	0.55	12	0.20	2490.00	23906.00	17800	20230725	-26.52	10650	20230410	22.82	13920	-6.03	20240226	11540	13.34	20240124	17800	-26.52	20230725	10650	22.82	20230410	1.58	N	210540	500	55 억		832588	N	N	2	N	00	N
132	20240405	140815	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13160	0	3	0.00	232868040	17865	47.32	13060	13190	12940	17100	9220	13160	13034.87	7.54	0	854	13393	13276	13173	13056	12953	13225	13005	55	3940	500	9730	10	1	11041708	1453	5.29	0.55	12	0.16	2490.00	23906.00	17800	20230725	-26.07	10650	20230410	23.57	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	10650	23.57	20230410	1.58	N	210540	500	55 억		832588	N	N	2	N	00	N
133	20240405	130813	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13110	-50	5	-0.38	195373700	15008	39.75	13060	13150	12940	17100	9220	13160	13017.97	7.54	0	-16	13393	13276	13173	13056	12953	13225	13005	55	3940	500	9730	10	1	11041708	1448	5.27	0.55	12	0.14	2490.00	23906.00	17800	20230725	-26.35	10650	20230410	23.10	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	10650	23.10	20230410	1.58	N	210540	500	55 억		832588	N	N	2	N	00	N
134	20240405	120813	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13020	-140	5	-1.06	180817880	13893	36.80	13060	13150	12940	17100	9220	13160	13015.03	7.54	0	603	13393	13276	13173	13056	12953	13225	13005	55	3940	500	9730	10	1	11041708	1438	5.23	0.54	12	0.13	2490.00	23906.00	17800	20230725	-26.85	10650	20230410	22.25	13920	-6.47	20240226	11540	12.82	20240124	17800	-26.85	20230725	10650	22.25	20230410	1.58	N	210540	500	55 억		832588	N	N	2	N	00	N
135	20240405	110819	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	-130	5	-0.99	167632110	12882	34.12	13060	13150	12940	17100	9220	13160	13012.89	7.54	0	935	13393	13276	13173	13056	12953	13225	13005	55	3940	500	9730	10	1	11041708	1439	5.23	0.55	12	0.12	2490.00	23906.00	17800	20230725	-26.80	10650	20230410	22.35	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10650	22.35	20230410	1.58	N	210540	500	55 억		832588	N	N	2	N	00	N
136	20240405	100710	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	-130	5	-0.99	82310080	6329	16.76	13060	13150	12940	17100	9220	13160	13005.23	7.54	0	-352	13393	13276	13173	13056	12953	13225	13005	55	3940	500	9730	10	1	11041708	1439	5.23	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.80	10650	20230410	22.35	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10650	22.35	20230410	1.58	N	210540	500	55 억		832588	N	N	2	N	00	N
137	20240405	090805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12980	-180	5	-1.37	20763860	1596	4.23	13060	13060	12980	17100	9220	13160	13009.94	7.54	0	-71	13393	13276	13173	13056	12953	13225	13005	55	3940	500	9730	10	1	11041708	1433	5.21	0.54	12	0.01	2490.00	23906.00	17800	20230725	-27.08	10650	20230410	21.88	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	10650	21.88	20230410	1.58	N	210540	500	55 억		832588	N	N	2	N	00	N
138	20240404	160803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13160	-30	5	-0.23	494662190	37752	71.10	13290	13290	13070	17140	9240	13190	13102.93	7.48	0	2378	13570	13380	13170	12980	12770	13275	12875	55	3950	500	9760	10	1	11041708	1453	5.29	0.55	12	0.34	2490.00	23906.00	17800	20230725	-26.07	10650	20230410	23.57	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	10650	23.57	20230410	1.56	N	210540	500	55 억		825749	N	N	2	N	00	N
139	20240404	150801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13110	-80	5	-0.61	384000320	29305	55.19	13290	13290	13070	17140	9240	13190	13103.58	7.48	0	881	13570	13380	13170	12980	12770	13275	12875	55	3950	500	9760	10	1	11041708	1448	5.27	0.55	12	0.27	2490.00	23906.00	17800	20230725	-26.35	10650	20230410	23.10	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	10650	23.10	20230410	1.56	N	210540	500	55 억		825749	N	N	4	N	00	N
140	20240404	140805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13120	-70	5	-0.53	341712310	26077	49.11	13290	13290	13070	17140	9240	13190	13103.97	7.48	0	-234	13570	13380	13170	12980	12770	13275	12875	55	3950	500	9760	10	1	11041708	1449	5.27	0.55	12	0.24	2490.00	23906.00	17800	20230725	-26.29	10650	20230410	23.19	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	10650	23.19	20230410	1.56	N	210540	500	55 억		825749	N	N	4	N	00	N
141	20240404	130756	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13120	-70	5	-0.53	230562950	17586	33.12	13290	13290	13070	17140	9240	13190	13110.60	7.48	0	-2604	13570	13380	13170	12980	12770	13275	12875	55	3950	500	9760	10	1	11041708	1449	5.27	0.55	12	0.16	2490.00	23906.00	17800	20230725	-26.29	10650	20230410	23.19	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	10650	23.19	20230410	1.56	N	210540	500	55 억		825749	N	N	4	N	00	N
142	20240404	120802	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13110	-80	5	-0.61	223360720	17037	32.09	13290	13290	13070	17140	9240	13190	13110.33	7.48	0	-2473	13570	13380	13170	12980	12770	13275	12875	55	3950	500	9760	10	1	11041708	1448	5.27	0.55	12	0.15	2490.00	23906.00	17800	20230725	-26.35	10650	20230410	23.10	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	10650	23.10	20230410	1.56	N	210540	500	55 억		825749	N	N	4	N	00	N
143	20240404	110804	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13090	-100	5	-0.76	127727980	9733	18.33	13290	13290	13090	17140	9240	13190	13123.19	7.48	0	-3978	13570	13380	13170	12980	12770	13275	12875	55	3950	500	9760	10	1	11041708	1445	5.26	0.55	12	0.09	2490.00	23906.00	17800	20230725	-26.46	10650	20230410	22.91	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	10650	22.91	20230410	1.56	N	210540	500	55 억		825749	N	N	4	N	00	N
144	20240404	100803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13100	-90	5	-0.68	90979110	6928	13.05	13290	13290	13100	17140	9240	13190	13132.09	7.48	0	-3243	13570	13380	13170	12980	12770	13275	12875	55	3950	500	9760	10	1	11041708	1446	5.26	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.40	10650	20230410	23.00	13920	-5.89	20240226	11540	13.52	20240124	17800	-26.40	20230725	10650	23.00	20230410	1.56	N	210540	500	55 억		825749	N	N	4	N	00	N
145	20240404	090803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13160	-30	5	-0.23	6455760	488	0.92	13290	13290	13140	17140	9240	13190	13229.02	7.48	0	-221	13570	13380	13170	12980	12770	13275	12875	55	3950	500	9760	10	1	11041708	1453	5.29	0.55	12	0.00	2490.00	23906.00	17800	20230725	-26.07	10650	20230410	23.57	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	10650	23.57	20230410	1.56	N	210540	500	55 억		825749	N	N	4	N	00	N
146	20240403	160801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13190	-180	5	-1.35	693239090	53080	163.12	13210	13360	12960	17380	9360	13370	13059.98	7.44	0	7351	13650	13510	13400	13260	13150	13455	13205	55	4010	500	9890	10	1	11041708	1456	5.30	0.55	12	0.48	2490.00	23906.00	17800	20230725	-25.90	10650	20230410	23.85	13920	-5.24	20240226	11540	14.30	20240124	17800	-25.90	20230725	10650	23.85	20230410	1.57	N	210540	500	55 억		821277	N	N	4	N	00	N
147	20240403	150801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13020	-350	5	-2.62	646780130	49553	152.28	13210	13360	12960	17380	9360	13370	13052.29	7.44	0	8110	13650	13510	13400	13260	13150	13455	13205	55	4010	500	9890	10	1	11041708	1438	5.23	0.54	12	0.45	2490.00	23906.00	17800	20230725	-26.85	10650	20230410	22.25	13920	-6.47	20240226	11540	12.82	20240124	17800	-26.85	20230725	10650	22.25	20230410	1.57	N	210540	500	55 억		821277	N	N	18	N	00	N
148	20240403	140753	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	-340	5	-2.54	572342180	43846	134.74	13210	13360	12960	17380	9360	13370	13053.46	7.44	0	5414	13650	13510	13400	13260	13150	13455	13205	55	4010	500	9890	10	1	11041708	1439	5.23	0.55	12	0.40	2490.00	23906.00	17800	20230725	-26.80	10650	20230410	22.35	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10650	22.35	20230410	1.57	N	210540	500	55 억		821277	N	N	18	N	00	N
149	20240403	130754	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13010	-360	5	-2.69	364156770	27844	85.57	13210	13360	12960	17380	9360	13370	13078.46	7.44	0	-736	13650	13510	13400	13260	13150	13455	13205	55	4010	500	9890	10	1	11041708	1437	5.22	0.54	12	0.25	2490.00	23906.00	17800	20230725	-26.91	10650	20230410	22.16	13920	-6.54	20240226	11540	12.74	20240124	17800	-26.91	20230725	10650	22.16	20230410	1.57	N	210540	500	55 억		821277	N	N	18	N	00	N
150	20240403	120753	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13000	-370	5	-2.77	295497740	22566	69.35	13210	13360	12960	17380	9360	13370	13094.82	7.44	0	-2546	13650	13510	13400	13260	13150	13455	13205	55	4010	500	9890	10	1	11041708	1435	5.22	0.54	12	0.20	2490.00	23906.00	17800	20230725	-26.97	10650	20230410	22.07	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	10650	22.07	20230410	1.57	N	210540	500	55 억		821277	N	N	18	N	00	N
151	20240403	110757	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13060	-310	5	-2.32	201059770	15298	47.01	13210	13360	13060	17380	9360	13370	13142.88	7.44	0	-3297	13650	13510	13400	13260	13150	13455	13205	55	4010	500	9890	10	1	11041708	1442	5.24	0.55	12	0.14	2490.00	23906.00	17800	20230725	-26.63	10650	20230410	22.63	13920	-6.18	20240226	11540	13.17	20240124	17800	-26.63	20230725	10650	22.63	20230410	1.57	N	210540	500	55 억		821277	N	N	18	N	00	N
152	20240403	100756	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13160	-210	5	-1.57	110336350	8375	25.74	13210	13360	13100	17380	9360	13370	13174.49	7.44	0	-1032	13650	13510	13400	13260	13150	13455	13205	55	4010	500	9890	10	1	11041708	1453	5.29	0.55	12	0.08	2490.00	23906.00	17800	20230725	-26.07	10650	20230410	23.57	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	10650	23.57	20230410	1.57	N	210540	500	55 억		821277	N	N	18	N	00	N
153	20240403	090757	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13170	-200	5	-1.50	26639860	2016	6.20	13210	13360	13170	17380	9360	13370	13214.22	7.44	0	-442	13650	13510	13400	13260	13150	13455	13205	55	4010	500	9890	10	1	11041708	1454	5.29	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.01	10650	20230410	23.66	13920	-5.39	20240226	11540	14.12	20240124	17800	-26.01	20230725	10650	23.66	20230410	1.57	N	210540	500	55 억		821277	N	N	18	N	00	N
154	20240402	160745	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13370	-60	5	-0.45	433817550	32468	70.79	13540	13540	13290	17450	9410	13430	13361.33	7.37	0	6252	13843	13636	13493	13286	13143	13565	13215	55	4020	500	9930	10	1	11041708	1476	5.37	0.56	12	0.29	2490.00	23906.00	17800	20230725	-24.89	10650	20230410	25.54	13920	-3.95	20240226	11540	15.86	20240124	17800	-24.89	20230725	10650	25.54	20230410	1.54	N	210540	500	55 억		813948	N	N	18	N	00	N
155	20240402	150752	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13330	-100	5	-0.74	410934030	30756	67.06	13540	13540	13290	17450	9410	13430	13361.10	7.37	0	6413	13843	13636	13493	13286	13143	13565	13215	55	4020	500	9930	10	1	11041708	1472	5.35	0.56	12	0.28	2490.00	23906.00	17800	20230725	-25.11	10650	20230410	25.16	13920	-4.24	20240226	11540	15.51	20240124	17800	-25.11	20230725	10650	25.16	20230410	1.54	N	210540	500	55 억		813948	N	N	0	N	00	N
156	20240402	140756	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13350	-80	5	-0.60	342774940	25647	55.92	13540	13540	13290	17450	9410	13430	13365.11	7.37	0	5053	13843	13636	13493	13286	13143	13565	13215	55	4020	500	9930	10	1	11041708	1474	5.36	0.56	12	0.23	2490.00	23906.00	17800	20230725	-25.00	10650	20230410	25.35	13920	-4.09	20240226	11540	15.68	20240124	17800	-25.00	20230725	10650	25.35	20230410	1.54	N	210540	500	55 억		813948	N	N	0	N	00	N
157	20240402	130743	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13370	-60	5	-0.45	309593430	23166	50.51	13540	13540	13290	17450	9410	13430	13364.13	7.37	0	3594	13843	13636	13493	13286	13143	13565	13215	55	4020	500	9930	10	1	11041708	1476	5.37	0.56	12	0.21	2490.00	23906.00	17800	20230725	-24.89	10650	20230410	25.54	13920	-3.95	20240226	11540	15.86	20240124	17800	-24.89	20230725	10650	25.54	20230410	1.54	N	210540	500	55 억		813948	N	N	0	N	00	N
158	20240402	120740	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13380	-50	5	-0.37	271496670	20321	44.31	13540	13540	13290	17450	9410	13430	13360.40	7.37	0	2307	13843	13636	13493	13286	13143	13565	13215	55	4020	500	9930	10	1	11041708	1477	5.37	0.56	12	0.18	2490.00	23906.00	17800	20230725	-24.83	10650	20230410	25.63	13920	-3.88	20240226	11540	15.94	20240124	17800	-24.83	20230725	10650	25.63	20230410	1.54	N	210540	500	55 억		813948	N	N	0	N	00	N
159	20240402	110744	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13310	-120	5	-0.89	201910210	15120	32.97	13540	13540	13290	17450	9410	13430	13353.85	7.37	0	-710	13843	13636	13493	13286	13143	13565	13215	55	4020	500	9930	10	1	11041708	1470	5.35	0.56	12	0.14	2490.00	23906.00	17800	20230725	-25.22	10650	20230410	24.98	13920	-4.38	20240226	11540	15.34	20240124	17800	-25.22	20230725	10650	24.98	20230410	1.54	N	210540	500	55 억		813948	N	N	0	N	00	N
160	20240402	100746	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13380	-50	5	-0.37	119026570	8893	19.39	13540	13540	13300	17450	9410	13430	13384.30	7.37	0	-1462	13843	13636	13493	13286	13143	13565	13215	55	4020	500	9930	10	1	11041708	1477	5.37	0.56	12	0.08	2490.00	23906.00	17800	20230725	-24.83	10650	20230410	25.63	13920	-3.88	20240226	11540	15.94	20240124	17800	-24.83	20230725	10650	25.63	20230410	1.54	N	210540	500	55 억		813948	N	N	0	N	00	N
161	20240402	090745	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13440	10	2	0.07	17260370	1279	2.79	13540	13540	13370	17450	9410	13430	13495.21	7.37	0	-416	13843	13636	13493	13286	13143	13565	13215	55	4020	500	9930	10	1	11041708	1484	5.40	0.56	12	0.01	2490.00	23906.00	17800	20230725	-24.49	10650	20230410	26.20	13920	-3.45	20240226	11540	16.46	20240124	17800	-24.49	20230725	10650	26.20	20230410	1.54	N	210540	500	55 억		813948	N	N	0	N	00	N
162	20240401	160743	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13430	-270	5	-1.97	617655660	45862	114.40	13700	13700	13350	17810	9590	13700	13467.73	7.50	0	-19959	13926	13812	13586	13472	13246	13870	13530	55	4110	500	10130	10	1	11041708	1483	5.39	0.56	12	0.42	2490.00	23906.00	17800	20230725	-24.55	10440	20230327	28.64	13920	-3.52	20240226	11540	16.38	20240124	17800	-24.55	20230725	10650	26.10	20230410	1.61	N	210540	500	55 억		828504	N	N	0	N	00	N
163	20240401	150745	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13440	-260	5	-1.90	572813320	42523	106.07	13700	13700	13350	17810	9590	13700	13470.64	7.50	0	-19498	13926	13812	13586	13472	13246	13870	13530	55	4110	500	10130	10	1	11041708	1484	5.40	0.56	12	0.39	2490.00	23906.00	17800	20230725	-24.49	10440	20230327	28.74	13920	-3.45	20240226	11540	16.46	20240124	17800	-24.49	20230725	10650	26.20	20230410	1.61	N	210540	500	55 억		828504	N	N	0	N	00	N
164	20240401	140740	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13430	-270	5	-1.97	507349870	37653	93.93	13700	13700	13350	17810	9590	13700	13474.32	7.50	0	-19951	13926	13812	13586	13472	13246	13870	13530	55	4110	500	10130	10	1	11041708	1483	5.39	0.56	12	0.34	2490.00	23906.00	17800	20230725	-24.55	10440	20230327	28.64	13920	-3.52	20240226	11540	16.38	20240124	17800	-24.55	20230725	10650	26.10	20230410	1.61	N	210540	500	55 억		828504	N	N	0	N	00	N
165	20240401	130737	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13450	-250	5	-1.82	421446730	31258	77.97	13700	13700	13350	17810	9590	13700	13482.81	7.50	0	-18674	13926	13812	13586	13472	13246	13870	13530	55	4110	500	10130	10	1	11041708	1485	5.40	0.56	12	0.28	2490.00	23906.00	17800	20230725	-24.44	10440	20230327	28.83	13920	-3.38	20240226	11540	16.55	20240124	17800	-24.44	20230725	10650	26.29	20230410	1.61	N	210540	500	55 억		828504	N	N	0	N	00	N
166	20240401	120744	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13480	-220	5	-1.61	372471800	27618	68.89	13700	13700	13350	17810	9590	13700	13486.52	7.50	0	-18263	13926	13812	13586	13472	13246	13870	13530	55	4110	500	10130	10	1	11041708	1488	5.41	0.56	12	0.25	2490.00	23906.00	17800	20230725	-24.27	10440	20230327	29.12	13920	-3.16	20240226	11540	16.81	20240124	17800	-24.27	20230725	10650	26.57	20230410	1.61	N	210540	500	55 억		828504	N	N	0	N	00	N
167	20240401	110743	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13420	-280	5	-2.04	347324950	25752	64.24	13700	13700	13350	17810	9590	13700	13487.26	7.50	0	-17320	13926	13812	13586	13472	13246	13870	13530	55	4110	500	10130	10	1	11041708	1482	5.39	0.56	12	0.23	2490.00	23906.00	17800	20230725	-24.61	10440	20230327	28.54	13920	-3.59	20240226	11540	16.29	20240124	17800	-24.61	20230725	10650	26.01	20230410	1.61	N	210540	500	55 억		828504	N	N	0	N	00	N
168	20240401	100740	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13460	-240	5	-1.75	163628160	12104	30.19	13700	13700	13420	17810	9590	13700	13518.44	7.50	0	-7589	13926	13812	13586	13472	13246	13870	13530	55	4110	500	10130	10	1	11041708	1486	5.41	0.56	12	0.11	2490.00	23906.00	17800	20230725	-24.38	10440	20230327	28.93	13920	-3.30	20240226	11540	16.64	20240124	17800	-24.38	20230725	10650	26.38	20230410	1.61	N	210540	500	55 억		828504	N	N	0	N	00	N
169	20240401	090739	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13580	-120	5	-0.88	46191540	3401	8.48	13700	13700	13550	17810	9590	13700	13581.58	7.50	0	-2204	13926	13812	13586	13472	13246	13870	13530	55	4110	500	10130	10	1	11041708	1499	5.45	0.57	12	0.03	2490.00	23906.00	17800	20230725	-23.71	10440	20230327	30.08	13920	-2.44	20240226	11540	17.68	20240124	17800	-23.71	20230725	10650	27.51	20230410	1.61	N	210540	500	55 억		828504	N	N	0	N	00	N