KissMeData/454910/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	161351	57	100.00	KOSPI		기계	N	N	N	N		N	72000	-1000	5	-1.37	27928549500	383280	169.32	73100	74400	71800	94900	51100	73000	72869.17	1.95	0	-74359	74066	73532	72666	72132	71266	73800	72400	324	21900	500	52560	100	1	64819980	46670	-240.00	10.64	12	0.59	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.77	N	454910	500	324 억		1263641	N	N	33	N	00	N
3	20240430	151404	57	100.00	KOSPI		기계	N	N	N	N		N	71900	-1100	5	-1.51	26677536000	365888	161.63	73100	74400	71800	94900	51100	73000	72911.75	1.95	0	-71047	74066	73532	72666	72132	71266	73800	72400	324	21900	500	52560	100	1	64819980	46606	-239.67	10.62	12	0.56	-300.00	6770.00	124500	20231221	-42.25	32150	20231027	123.64	116800	-38.44	20240102	67300	6.84	20240201	124500	-42.25	20231221	32150	123.64	20231027	0.77	N	454910	500	324 억		1263641	N	N	33	N	00	N
4	20240430	141411	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-700	5	-0.96	21952985200	300301	132.66	73100	74400	72200	94900	51100	73000	73103.27	1.95	0	-61572	74066	73532	72666	72132	71266	73800	72400	324	21900	500	52560	100	1	64819980	46865	-241.00	10.68	12	0.46	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.77	N	454910	500	324 억		1263641	N	N	33	N	00	N
5	20240430	131406	57	100.00	KOSPI		기계	N	N	N	N		N	72600	-400	5	-0.55	18973154800	259156	114.48	73100	74400	72300	94900	51100	73000	73211.33	1.95	0	-48061	74066	73532	72666	72132	71266	73800	72400	324	21900	500	52560	100	1	64819980	47059	-242.00	10.72	12	0.40	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.77	N	454910	500	324 억		1263641	N	N	33	N	00	N
6	20240430	121401	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-500	5	-0.68	17056836900	232756	102.82	73100	74400	72300	94900	51100	73000	73282.05	1.95	0	-46627	74066	73532	72666	72132	71266	73800	72400	324	21900	500	52560	100	1	64819980	46994	-241.67	10.71	12	0.36	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.77	N	454910	500	324 억		1263641	N	N	33	N	00	N
7	20240430	111357	57	100.00	KOSPI		기계	N	N	N	N		N	72800	-200	5	-0.27	13417463400	182653	80.69	73100	74400	72400	94900	51100	73000	73458.76	1.95	0	-25011	74066	73532	72666	72132	71266	73800	72400	324	21900	500	52560	100	1	64819980	47189	-242.67	10.75	12	0.28	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.77	N	454910	500	324 억		1263641	N	N	33	N	00	N
8	20240430	101358	57	100.00	KOSPI		기계	N	N	N	N		N	73400	400	2	0.55	9994538400	135809	60.00	73100	74400	72400	94900	51100	73000	73592.61	1.95	0	-9559	74066	73532	72666	72132	71266	73800	72400	324	21900	500	52560	100	1	64819980	47578	-244.67	10.84	12	0.21	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	0.77	N	454910	500	324 억		1263641	N	N	33	N	00	N
9	20240430	091408	57	100.00	KOSPI		기계	N	N	N	N		N	73400	400	2	0.55	2618962300	35903	15.86	73100	73500	72400	94900	51100	73000	72945.50	1.95	0	-3038	74066	73532	72666	72132	71266	73800	72400	324	21900	500	52560	100	1	64819980	47578	-244.67	10.84	12	0.06	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	0.77	N	454910	500	324 억		1263641	N	N	33	N	00	N
10	20240429	161347	57	100.00	KOSPI		기계	N	N	N	N		N	73000	1200	2	1.67	16227223300	224009	107.52	72900	73200	71800	93300	50300	71800	72439.02	1.86	0	41607	73866	72832	72166	71132	70466	72500	70800	324	21500	500	51690	100	1	64819980	47319	-243.33	10.78	12	0.35	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.76	N	454910	500	324 억		1204184	N	N	33	N	00	N
11	20240429	151358	57	100.00	KOSPI		기계	N	N	N	N		N	73100	1300	2	1.81	15302051600	211333	101.44	72900	73200	71800	93300	50300	71800	72407.30	1.86	0	39165	73866	72832	72166	71132	70466	72500	70800	324	21500	500	51690	100	1	64819980	47383	-243.67	10.80	12	0.33	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	0.76	N	454910	500	324 억		1204184	N	N	118	N	00	N
12	20240429	141304	57	100.00	KOSPI		기계	N	N	N	N		N	72100	300	2	0.42	10445650200	144639	69.43	72900	73000	71800	93300	50300	71800	72218.77	1.86	0	-632	73866	72832	72166	71132	70466	72500	70800	324	21500	500	51690	100	1	64819980	46735	-240.33	10.65	12	0.22	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.76	N	454910	500	324 억		1204184	N	N	118	N	00	N
13	20240429	131356	57	100.00	KOSPI		기계	N	N	N	N		N	72100	300	2	0.42	9214434900	127561	61.23	72900	73000	71800	93300	50300	71800	72235.52	1.86	0	410	73866	72832	72166	71132	70466	72500	70800	324	21500	500	51690	100	1	64819980	46735	-240.33	10.65	12	0.20	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.76	N	454910	500	324 억		1204184	N	N	118	N	00	N
14	20240429	121355	57	100.00	KOSPI		기계	N	N	N	N		N	72000	200	2	0.28	8263064500	114373	54.90	72900	73000	71800	93300	50300	71800	72246.64	1.86	0	-954	73866	72832	72166	71132	70466	72500	70800	324	21500	500	51690	100	1	64819980	46670	-240.00	10.64	12	0.18	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.76	N	454910	500	324 억		1204184	N	N	118	N	00	N
15	20240429	111317	57	100.00	KOSPI		기계	N	N	N	N		N	72000	200	2	0.28	7112492600	98384	47.22	72900	73000	71800	93300	50300	71800	72293.18	1.86	0	921	73866	72832	72166	71132	70466	72500	70800	324	21500	500	51690	100	1	64819980	46670	-240.00	10.64	12	0.15	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.76	N	454910	500	324 억		1204184	N	N	118	N	00	N
16	20240429	101354	57	100.00	KOSPI		기계	N	N	N	N		N	72300	500	2	0.70	4510162300	62220	29.87	72900	73000	72100	93300	50300	71800	72487.34	1.86	0	6794	73866	72832	72166	71132	70466	72500	70800	324	21500	500	51690	100	1	64819980	46865	-241.00	10.68	12	0.10	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.76	N	454910	500	324 억		1204184	N	N	118	N	00	N
17	20240429	091356	57	100.00	KOSPI		기계	N	N	N	N		N	72600	800	2	1.11	1953379800	26922	12.92	72900	73000	72100	93300	50300	71800	72557.01	1.86	0	4895	73866	72832	72166	71132	70466	72500	70800	324	21500	500	51690	100	1	64819980	47059	-242.00	10.72	12	0.04	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.76	N	454910	500	324 억		1204184	N	N	118	N	00	N
18	20240426	161349	57	100.00	KOSPI		기계	N	N	N	N		N	71800	-400	5	-0.55	14891179400	206475	81.01	73200	73200	71500	93800	50600	72200	72121.84	1.87	0	-7365	75400	73800	72700	71100	70000	73250	70550	324	21600	500	51980	100	1	64819980	46541	-239.33	10.61	12	0.32	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.76	N	454910	500	324 억		1211894	N	N	118	N	00	N
19	20240426	151351	57	100.00	KOSPI		기계	N	N	N	N		N	71900	-300	5	-0.42	13899486700	192671	75.59	73200	73200	71500	93800	50600	72200	72141.01	1.87	0	-5916	75400	73800	72700	71100	70000	73250	70550	324	21600	500	51980	100	1	64819980	46606	-239.67	10.62	12	0.30	-300.00	6770.00	124500	20231221	-42.25	32150	20231027	123.64	116800	-38.44	20240102	67300	6.84	20240201	124500	-42.25	20231221	32150	123.64	20231027	0.76	N	454910	500	324 억		1211894	N	N	0	N	00	N
20	20240426	141350	57	100.00	KOSPI		기계	N	N	N	N		N	71800	-400	5	-0.55	11360052900	157302	61.72	73200	73200	71500	93800	50600	72200	72218.12	1.87	0	-7602	75400	73800	72700	71100	70000	73250	70550	324	21600	500	51980	100	1	64819980	46541	-239.33	10.61	12	0.24	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.76	N	454910	500	324 억		1211894	N	N	0	N	00	N
21	20240426	131350	57	100.00	KOSPI		기계	N	N	N	N		N	72000	-200	5	-0.28	9922230100	137303	53.87	73200	73200	71500	93800	50600	72200	72265.26	1.87	0	-3696	75400	73800	72700	71100	70000	73250	70550	324	21600	500	51980	100	1	64819980	46670	-240.00	10.64	12	0.21	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.76	N	454910	500	324 억		1211894	N	N	0	N	00	N
22	20240426	121348	57	100.00	KOSPI		기계	N	N	N	N		N	72300	100	2	0.14	8856162800	122522	48.07	73200	73200	71500	93800	50600	72200	72282.30	1.87	0	-3559	75400	73800	72700	71100	70000	73250	70550	324	21600	500	51980	100	1	64819980	46865	-241.00	10.68	12	0.19	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.76	N	454910	500	324 억		1211894	N	N	0	N	00	N
23	20240426	111342	57	100.00	KOSPI		기계	N	N	N	N		N	72400	200	2	0.28	7972418400	110305	43.28	73200	73200	71500	93800	50600	72200	72276.21	1.87	0	-3659	75400	73800	72700	71100	70000	73250	70550	324	21600	500	51980	100	1	64819980	46930	-241.33	10.69	12	0.17	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.76	N	454910	500	324 억		1211894	N	N	0	N	00	N
24	20240426	101347	57	100.00	KOSPI		기계	N	N	N	N		N	72100	-100	5	-0.14	6463676800	89390	35.07	73200	73200	71500	93800	50600	72200	72308.86	1.87	0	-2952	75400	73800	72700	71100	70000	73250	70550	324	21600	500	51980	100	1	64819980	46735	-240.33	10.65	12	0.14	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.76	N	454910	500	324 억		1211894	N	N	0	N	00	N
25	20240426	091351	57	100.00	KOSPI		기계	N	N	N	N		N	72500	300	2	0.42	1681395300	23125	9.07	73200	73200	72300	93800	50600	72200	72711.53	1.87	0	-2337	75400	73800	72700	71100	70000	73250	70550	324	21600	500	51980	100	1	64819980	46994	-241.67	10.71	12	0.04	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.76	N	454910	500	324 억		1211894	N	N	0	N	00	N
26	20240425	161340	57	100.00	KOSPI		기계	N	N	N	N		N	72200	-1200	5	-1.63	18498800800	253325	95.35	72600	74300	71600	95400	51400	73400	73027.62	1.90	0	-17687	74333	73866	73033	72566	71733	74100	72800	324	22000	500	52840	100	1	64819980	46800	-240.67	10.66	12	0.39	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.76	N	454910	500	324 억		1229697	N	N	0	N	00	N
27	20240425	151347	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-1100	5	-1.50	17522427500	239801	90.26	72600	74300	71600	95400	51400	73400	73070.66	1.90	0	-14870	74333	73866	73033	72566	71733	74100	72800	324	22000	500	52840	100	1	64819980	46865	-241.00	10.68	12	0.37	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.76	N	454910	500	324 억		1229697	N	N	0	N	00	N
28	20240425	141343	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-400	5	-0.54	15184843800	207593	78.13	72600	74300	71600	95400	51400	73400	73147.15	1.90	0	-9127	74333	73866	73033	72566	71733	74100	72800	324	22000	500	52840	100	1	64819980	47319	-243.33	10.78	12	0.32	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.76	N	454910	500	324 억		1229697	N	N	0	N	00	N
29	20240425	131343	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-400	5	-0.54	13403205800	183227	68.96	72600	74300	71600	95400	51400	73400	73150.78	1.90	0	-625	74333	73866	73033	72566	71733	74100	72800	324	22000	500	52840	100	1	64819980	47319	-243.33	10.78	12	0.28	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.76	N	454910	500	324 억		1229697	N	N	0	N	00	N
30	20240425	121339	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-400	5	-0.54	12619026700	172486	64.92	72600	74300	71600	95400	51400	73400	73159.67	1.90	0	-1032	74333	73866	73033	72566	71733	74100	72800	324	22000	500	52840	100	1	64819980	47319	-243.33	10.78	12	0.27	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.76	N	454910	500	324 억		1229697	N	N	0	N	00	N
31	20240425	111342	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-700	5	-0.95	11300042500	154439	58.13	72600	74300	71600	95400	51400	73400	73168.27	1.90	0	-4443	74333	73866	73033	72566	71733	74100	72800	324	22000	500	52840	100	1	64819980	47124	-242.33	10.74	12	0.24	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.76	N	454910	500	324 억		1229697	N	N	0	N	00	N
32	20240425	101341	57	100.00	KOSPI		기계	N	N	N	N		N	73700	300	2	0.41	8816478300	120456	45.34	72600	74300	71600	95400	51400	73400	73192.46	1.90	0	-4885	74333	73866	73033	72566	71733	74100	72800	324	22000	500	52840	100	1	64819980	47772	-245.67	10.89	12	0.19	-300.00	6770.00	124500	20231221	-40.80	32150	20231027	129.24	116800	-36.90	20240102	67300	9.51	20240201	124500	-40.80	20231221	32150	129.24	20231027	0.76	N	454910	500	324 억		1229697	N	N	0	N	00	N
33	20240425	091345	57	100.00	KOSPI		기계	N	N	N	N		N	73100	-300	5	-0.41	2768114600	38300	14.42	72600	73200	71600	95400	51400	73400	72273.56	1.90	0	487	74333	73866	73033	72566	71733	74100	72800	324	22000	500	52840	100	1	64819980	47383	-243.67	10.80	12	0.06	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	0.76	N	454910	500	324 억		1229697	N	N	0	N	00	N
34	20240424	161321	57	100.00	KOSPI		기계	N	N	N	N		N	73400	1600	2	2.23	19138298600	262145	113.33	72900	73500	72200	93300	50300	71800	73008.57	1.82	0	52496	74333	73066	72433	71166	70533	72750	70850	324	21500	500	51690	100	1	64819980	47578	-244.67	10.84	12	0.40	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	0.76	N	454910	500	324 억		1177699	N	N	154	N	00	N
35	20240424	151338	57	100.00	KOSPI		기계	N	N	N	N		N	73400	1600	2	2.23	17853678800	244651	105.77	72900	73500	72200	93300	50300	71800	72979.63	1.82	0	52224	74333	73066	72433	71166	70533	72750	70850	324	21500	500	51690	100	1	64819980	47578	-244.67	10.84	12	0.38	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	0.76	N	454910	500	324 억		1177699	N	N	154	N	00	N
36	20240424	141339	57	100.00	KOSPI		기계	N	N	N	N		N	73200	1400	2	1.95	15409860000	211317	91.36	72900	73500	72200	93300	50300	71800	72926.85	1.82	0	46505	74333	73066	72433	71166	70533	72750	70850	324	21500	500	51690	100	1	64819980	47448	-244.00	10.81	12	0.33	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.76	N	454910	500	324 억		1177699	N	N	154	N	00	N
37	20240424	131342	57	100.00	KOSPI		기계	N	N	N	N		N	73300	1500	2	2.09	13909525000	190811	82.49	72900	73500	72200	93300	50300	71800	72901.08	1.82	0	42793	74333	73066	72433	71166	70533	72750	70850	324	21500	500	51690	100	1	64819980	47513	-244.33	10.83	12	0.29	-300.00	6770.00	124500	20231221	-41.12	32150	20231027	127.99	116800	-37.24	20240102	67300	8.92	20240201	124500	-41.12	20231221	32150	127.99	20231027	0.76	N	454910	500	324 억		1177699	N	N	154	N	00	N
38	20240424	121337	57	100.00	KOSPI		기계	N	N	N	N		N	73200	1400	2	1.95	11090554100	152367	65.87	72900	73300	72200	93300	50300	71800	72793.18	1.82	0	37781	74333	73066	72433	71166	70533	72750	70850	324	21500	500	51690	100	1	64819980	47448	-244.00	10.81	12	0.24	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.76	N	454910	500	324 억		1177699	N	N	154	N	00	N
39	20240424	111335	57	100.00	KOSPI		기계	N	N	N	N		N	72800	1000	2	1.39	8192542200	112665	48.71	72900	73100	72200	93300	50300	71800	72721.92	1.82	0	16703	74333	73066	72433	71166	70533	72750	70850	324	21500	500	51690	100	1	64819980	47189	-242.67	10.75	12	0.17	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.76	N	454910	500	324 억		1177699	N	N	154	N	00	N
40	20240424	101332	57	100.00	KOSPI		기계	N	N	N	N		N	72700	900	2	1.25	6330201400	87056	37.64	72900	73100	72200	93300	50300	71800	72721.86	1.82	0	14344	74333	73066	72433	71166	70533	72750	70850	324	21500	500	51690	100	1	64819980	47124	-242.33	10.74	12	0.13	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.76	N	454910	500	324 억		1177699	N	N	154	N	00	N
41	20240424	091337	57	100.00	KOSPI		기계	N	N	N	N		N	72400	600	2	0.84	1955367600	26938	11.65	72900	73100	72200	93300	50300	71800	72609.65	1.82	0	4845	74333	73066	72433	71166	70533	72750	70850	324	21500	500	51690	100	1	64819980	46930	-241.33	10.69	12	0.04	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.76	N	454910	500	324 억		1177699	N	N	154	N	00	N
42	20240423	161259	57	100.00	KOSPI		기계	N	N	N	N		N	71800	-400	5	-0.55	16583676600	228136	85.04	72900	73700	71800	93800	50600	72200	72695.16	1.87	0	-35439	73400	72800	71900	71300	70400	73100	71600	324	21600	500	51980	100	1	64819980	46541	-239.33	10.61	12	0.35	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.78	N	454910	500	324 억		1212976	N	N	154	N	00	N
43	20240423	151332	57	100.00	KOSPI		기계	N	N	N	N		N	72000	-200	5	-0.28	15637453100	214965	80.13	72900	73700	71900	93800	50600	72200	72744.18	1.87	0	-31872	73400	72800	71900	71300	70400	73100	71600	324	21600	500	51980	100	1	64819980	46670	-240.00	10.64	12	0.33	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.78	N	454910	500	324 억		1212976	N	N	40	N	00	N
44	20240423	141329	57	100.00	KOSPI		기계	N	N	N	N		N	72100	-100	5	-0.14	13675191600	187729	69.98	72900	73700	72000	93800	50600	72200	72845.39	1.87	0	-26412	73400	72800	71900	71300	70400	73100	71600	324	21600	500	51980	100	1	64819980	46735	-240.33	10.65	12	0.29	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.78	N	454910	500	324 억		1212976	N	N	40	N	00	N
45	20240423	131328	57	100.00	KOSPI		기계	N	N	N	N		N	72200	0	3	0.00	12125043400	166235	61.96	72900	73700	72200	93800	50600	72200	72939.17	1.87	0	-19547	73400	72800	71900	71300	70400	73100	71600	324	21600	500	51980	100	1	64819980	46800	-240.67	10.66	12	0.26	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.78	N	454910	500	324 억		1212976	N	N	40	N	00	N
46	20240423	121326	57	100.00	KOSPI		기계	N	N	N	N		N	72300	100	2	0.14	10912149900	149453	55.71	72900	73700	72300	93800	50600	72200	73013.92	1.87	0	-14395	73400	72800	71900	71300	70400	73100	71600	324	21600	500	51980	100	1	64819980	46865	-241.00	10.68	12	0.23	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.78	N	454910	500	324 억		1212976	N	N	40	N	00	N
47	20240423	111328	57	100.00	KOSPI		기계	N	N	N	N		N	72400	200	2	0.28	10043245400	137447	51.23	72900	73700	72300	93800	50600	72200	73069.95	1.87	0	-12533	73400	72800	71900	71300	70400	73100	71600	324	21600	500	51980	100	1	64819980	46930	-241.33	10.69	12	0.21	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.78	N	454910	500	324 억		1212976	N	N	40	N	00	N
48	20240423	101325	57	100.00	KOSPI		기계	N	N	N	N		N	72900	700	2	0.97	8041358200	109890	40.96	72900	73700	72800	93800	50600	72200	73176.43	1.87	0	-10803	73400	72800	71900	71300	70400	73100	71600	324	21600	500	51980	100	1	64819980	47254	-243.00	10.77	12	0.17	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	0.78	N	454910	500	324 억		1212976	N	N	40	N	00	N
49	20240423	091328	57	100.00	KOSPI		기계	N	N	N	N		N	73500	1300	2	1.80	3431484300	46899	17.48	72900	73700	72800	93800	50600	72200	73167.54	1.87	0	-414	73400	72800	71900	71300	70400	73100	71600	324	21600	500	51980	100	1	64819980	47643	-245.00	10.86	12	0.07	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.78	N	454910	500	324 억		1212976	N	N	40	N	00	N
50	20240422	161322	57	100.00	KOSPI		기계	N	N	N	N		N	72200	1600	2	2.27	19031164400	264597	54.64	71000	72500	71000	91700	49500	70600	71926.35	1.82	0	36402	74000	72300	70700	69000	67400	71500	68200	324	21100	500	50830	100	1	64819980	46800	-240.67	10.66	12	0.41	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.77	N	454910	500	324 억		1178081	N	N	40	N	00	N
51	20240422	151320	57	100.00	KOSPI		기계	N	N	N	N		N	72200	1600	2	2.27	17852017000	248253	51.27	71000	72500	71000	91700	49500	70600	71912.91	1.82	0	30416	74000	72300	70700	69000	67400	71500	68200	324	21100	500	50830	100	1	64819980	46800	-240.67	10.66	12	0.38	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.77	N	454910	500	324 억		1178081	N	N	56	N	00	N
52	20240422	141322	57	100.00	KOSPI		기계	N	N	N	N		N	72000	1400	2	1.98	15695558900	218286	45.08	71000	72500	71000	91700	49500	70600	71906.28	1.82	0	23735	74000	72300	70700	69000	67400	71500	68200	324	21100	500	50830	100	1	64819980	46670	-240.00	10.64	12	0.34	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.77	N	454910	500	324 억		1178081	N	N	56	N	00	N
53	20240422	131318	57	100.00	KOSPI		기계	N	N	N	N		N	72100	1500	2	2.12	14194298100	197469	40.78	71000	72500	71000	91700	49500	70600	71884.01	1.82	0	23566	74000	72300	70700	69000	67400	71500	68200	324	21100	500	50830	100	1	64819980	46735	-240.33	10.65	12	0.30	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.77	N	454910	500	324 억		1178081	N	N	56	N	00	N
54	20240422	121316	57	100.00	KOSPI		기계	N	N	N	N		N	71800	1200	2	1.70	12128010200	168763	34.85	71000	72500	71000	91700	49500	70600	71867.46	1.82	0	12666	74000	72300	70700	69000	67400	71500	68200	324	21100	500	50830	100	1	64819980	46541	-239.33	10.61	12	0.26	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.77	N	454910	500	324 억		1178081	N	N	56	N	00	N
55	20240422	111319	57	100.00	KOSPI		기계	N	N	N	N		N	72400	1800	2	2.55	10454707400	145494	30.05	71000	72500	71000	91700	49500	70600	71860.43	1.82	0	15702	74000	72300	70700	69000	67400	71500	68200	324	21100	500	50830	100	1	64819980	46930	-241.33	10.69	12	0.22	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.77	N	454910	500	324 억		1178081	N	N	56	N	00	N
56	20240422	101319	57	100.00	KOSPI		기계	N	N	N	N		N	71800	1200	2	1.70	7900916300	110140	22.74	71000	72500	71000	91700	49500	70600	71739.77	1.82	0	8758	74000	72300	70700	69000	67400	71500	68200	324	21100	500	50830	100	1	64819980	46541	-239.33	10.61	12	0.17	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.77	N	454910	500	324 억		1178081	N	N	56	N	00	N
57	20240422	091321	57	100.00	KOSPI		기계	N	N	N	N		N	72000	1400	2	1.98	2827792000	39544	8.17	71000	72000	71000	91700	49500	70600	71520.25	1.82	0	1228	74000	72300	70700	69000	67400	71500	68200	324	21100	500	50830	100	1	64819980	46670	-240.00	10.64	12	0.06	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.77	N	454910	500	324 억		1178081	N	N	56	N	00	N
58	20240419	161218	57	100.00	KOSPI		기계	N	N	N	N		N	70600	-2100	5	-2.89	33857366500	481364	207.48	72400	72400	69100	94500	50900	72700	70333.53	1.87	0	-36766	73900	73300	72200	71600	70500	73600	71900	324	21800	500	52340	100	1	64819980	45763	-235.33	10.43	12	0.74	-300.00	6770.00	124500	20231221	-43.29	32150	20231027	119.60	116800	-39.55	20240102	67300	4.90	20240201	124500	-43.29	20231221	32150	119.60	20231027	0.80	N	454910	500	324 억		1213585	N	N	56	N	00	N
59	20240419	151227	57	100.00	KOSPI		기계	N	N	N	N		N	70300	-2400	5	-3.30	32481763900	461838	199.06	72400	72400	69100	94500	50900	72700	70329.35	1.87	0	-42166	73900	73300	72200	71600	70500	73600	71900	324	21800	500	52340	100	1	64819980	45568	-234.33	10.38	12	0.71	-300.00	6770.00	124500	20231221	-43.53	32150	20231027	118.66	116800	-39.81	20240102	67300	4.46	20240201	124500	-43.53	20231221	32150	118.66	20231027	0.80	N	454910	500	324 억		1213585	N	N	4	N	00	N
60	20240419	141218	57	100.00	KOSPI		기계	N	N	N	N		N	70100	-2600	5	-3.58	29752191100	422963	182.30	72400	72400	69100	94500	50900	72700	70339.96	1.87	0	-42404	73900	73300	72200	71600	70500	73600	71900	324	21800	500	52340	100	1	64819980	45439	-233.67	10.35	12	0.65	-300.00	6770.00	124500	20231221	-43.69	32150	20231027	118.04	116800	-39.98	20240102	67300	4.16	20240201	124500	-43.69	20231221	32150	118.04	20231027	0.80	N	454910	500	324 억		1213585	N	N	4	N	00	N
61	20240419	131219	57	100.00	KOSPI		기계	N	N	N	N		N	70400	-2300	5	-3.16	26539851200	377273	162.61	72400	72400	69100	94500	50900	72700	70343.92	1.87	0	-47935	73900	73300	72200	71600	70500	73600	71900	324	21800	500	52340	100	1	64819980	45633	-234.67	10.40	12	0.58	-300.00	6770.00	124500	20231221	-43.45	32150	20231027	118.97	116800	-39.73	20240102	67300	4.61	20240201	124500	-43.45	20231221	32150	118.97	20231027	0.80	N	454910	500	324 억		1213585	N	N	4	N	00	N
62	20240419	121213	57	100.00	KOSPI		기계	N	N	N	N		N	69400	-3300	5	-4.54	23693395000	336638	145.10	72400	72400	69100	94500	50900	72700	70379.52	1.87	0	-53123	73900	73300	72200	71600	70500	73600	71900	324	21800	500	52340	100	1	64819980	44985	-231.33	10.25	12	0.52	-300.00	6770.00	124500	20231221	-44.26	32150	20231027	115.86	116800	-40.58	20240102	67300	3.12	20240201	124500	-44.26	20231221	32150	115.86	20231027	0.80	N	454910	500	324 억		1213585	N	N	4	N	00	N
63	20240419	111235	57	100.00	KOSPI		기계	N	N	N	N		N	69600	-3100	5	-4.26	17413842500	246052	106.05	72400	72400	69300	94500	50900	72700	70769.72	1.87	0	-51501	73900	73300	72200	71600	70500	73600	71900	324	21800	500	52340	100	1	64819980	45115	-232.00	10.28	12	0.38	-300.00	6770.00	124500	20231221	-44.10	32150	20231027	116.49	116800	-40.41	20240102	67300	3.42	20240201	124500	-44.10	20231221	32150	116.49	20231027	0.80	N	454910	500	324 억		1213585	N	N	4	N	00	N
64	20240419	101222	57	100.00	KOSPI		기계	N	N	N	N		N	71200	-1500	5	-2.06	7408104600	103754	44.72	72400	72400	71000	94500	50900	72700	71395.38	1.87	0	-18386	73900	73300	72200	71600	70500	73600	71900	324	21800	500	52340	100	1	64819980	46152	-237.33	10.52	12	0.16	-300.00	6770.00	124500	20231221	-42.81	32150	20231027	121.46	116800	-39.04	20240102	67300	5.79	20240201	124500	-42.81	20231221	32150	121.46	20231027	0.80	N	454910	500	324 억		1213585	N	N	4	N	00	N
65	20240419	091214	57	100.00	KOSPI		기계	N	N	N	N		N	71000	-1700	5	-2.34	2954807800	41248	17.78	72400	72400	71000	94500	50900	72700	71624.22	1.87	0	-7015	73900	73300	72200	71600	70500	73600	71900	324	21800	500	52340	100	1	64819980	46022	-236.67	10.49	12	0.06	-300.00	6770.00	124500	20231221	-42.97	32150	20231027	120.84	116800	-39.21	20240102	67300	5.50	20240201	124500	-42.97	20231221	32150	120.84	20231027	0.80	N	454910	500	324 억		1213585	N	N	4	N	00	N
66	20240418	161214	57	100.00	KOSPI		기계	N	N	N	N		N	72700	1600	2	2.25	16628795100	229942	49.46	71100	72800	71100	92400	49800	71100	72317.19	1.86	0	7377	74700	72900	71700	69900	68700	73800	70800	324	21300	500	51190	100	1	64819980	47124	-242.33	10.74	12	0.35	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.83	N	454910	500	324 억		1205411	N	N	4	N	00	N
67	20240418	151212	57	100.00	KOSPI		기계	N	N	N	N		N	72800	1700	2	2.39	15278391200	211372	45.46	71100	72800	71100	92400	49800	71100	72282.88	1.86	0	9648	74700	72900	71700	69900	68700	73800	70800	324	21300	500	51190	100	1	64819980	47189	-242.67	10.75	12	0.33	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.83	N	454910	500	324 억		1205411	N	N	0	N	00	N
68	20240418	141220	57	100.00	KOSPI		기계	N	N	N	N		N	72400	1300	2	1.83	12705972400	175923	37.84	71100	72800	71100	92400	49800	71100	72225.63	1.86	0	2242	74700	72900	71700	69900	68700	73800	70800	324	21300	500	51190	100	1	64819980	46930	-241.33	10.69	12	0.27	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.83	N	454910	500	324 억		1205411	N	N	0	N	00	N
69	20240418	131209	57	100.00	KOSPI		기계	N	N	N	N		N	72500	1400	2	1.97	11554913800	160021	34.42	71100	72800	71100	92400	49800	71100	72209.82	1.86	0	227	74700	72900	71700	69900	68700	73800	70800	324	21300	500	51190	100	1	64819980	46994	-241.67	10.71	12	0.25	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.83	N	454910	500	324 억		1205411	N	N	0	N	00	N
70	20240418	121211	57	100.00	KOSPI		기계	N	N	N	N		N	72600	1500	2	2.11	9990269000	138469	29.78	71100	72700	71100	92400	49800	71100	72149.24	1.86	0	-3882	74700	72900	71700	69900	68700	73800	70800	324	21300	500	51190	100	1	64819980	47059	-242.00	10.72	12	0.21	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.83	N	454910	500	324 억		1205411	N	N	0	N	00	N
71	20240418	111217	57	100.00	KOSPI		기계	N	N	N	N		N	72000	900	2	1.27	8022164100	111233	23.92	71100	72700	71100	92400	49800	71100	72121.80	1.86	0	-12783	74700	72900	71700	69900	68700	73800	70800	324	21300	500	51190	100	1	64819980	46670	-240.00	10.64	12	0.17	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.83	N	454910	500	324 억		1205411	N	N	0	N	00	N
72	20240418	101212	57	100.00	KOSPI		기계	N	N	N	N		N	72000	900	2	1.27	6141288400	85154	18.32	71100	72700	71100	92400	49800	71100	72121.67	1.86	0	-12710	74700	72900	71700	69900	68700	73800	70800	324	21300	500	51190	100	1	64819980	46670	-240.00	10.64	12	0.13	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.83	N	454910	500	324 억		1205411	N	N	0	N	00	N
73	20240418	091209	57	100.00	KOSPI		기계	N	N	N	N		N	72200	1100	2	1.55	2096478900	29196	6.28	71100	72300	71100	92400	49800	71100	71810.88	1.86	0	-4854	74700	72900	71700	69900	68700	73800	70800	324	21300	500	51190	100	1	64819980	46800	-240.67	10.66	12	0.05	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.83	N	454910	500	324 억		1205411	N	N	0	N	00	N
74	20240417	161200	57	100.00	KOSPI		기계	N	N	N	N		N	71100	600	2	0.85	33088836800	460094	70.59	70600	73500	70500	91600	49400	70500	71925.76	1.82	0	24876	75100	72800	71500	69200	67900	72150	68550	324	21100	500	50760	100	1	64819980	46087	-237.00	10.50	12	0.71	-300.00	6770.00	124500	20231221	-42.89	32150	20231027	121.15	116800	-39.13	20240102	67300	5.65	20240201	124500	-42.89	20231221	32150	121.15	20231027	0.83	N	454910	500	324 억		1180962	N	N	188	N	00	N
75	20240417	151218	57	100.00	KOSPI		기계	N	N	N	N		N	71400	900	2	1.28	31550778500	438480	67.27	70600	73500	70500	91600	49400	70500	71958.00	1.82	0	22969	75100	72800	71500	69200	67900	72150	68550	324	21100	500	50760	100	1	64819980	46281	-238.00	10.55	12	0.68	-300.00	6770.00	124500	20231221	-42.65	32150	20231027	122.08	116800	-38.87	20240102	67300	6.09	20240201	124500	-42.65	20231221	32150	122.08	20231027	0.83	N	454910	500	324 억		1180962	N	N	188	N	00	N
76	20240417	141216	57	100.00	KOSPI		기계	N	N	N	N		N	71800	1300	2	1.84	27348073600	379796	58.27	70600	73500	70500	91600	49400	70500	72010.99	1.82	0	12637	75100	72800	71500	69200	67900	72150	68550	324	21100	500	50760	100	1	64819980	46541	-239.33	10.61	12	0.59	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.83	N	454910	500	324 억		1180962	N	N	188	N	00	N
77	20240417	131217	57	100.00	KOSPI		기계	N	N	N	N		N	71800	1300	2	1.84	23868521100	331245	50.82	70600	73500	70500	91600	49400	70500	72061.41	1.82	0	8250	75100	72800	71500	69200	67900	72150	68550	324	21100	500	50760	100	1	64819980	46541	-239.33	10.61	12	0.51	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.83	N	454910	500	324 억		1180962	N	N	188	N	00	N
78	20240417	121216	57	100.00	KOSPI		기계	N	N	N	N		N	72100	1600	2	2.27	22440018700	311376	47.77	70600	73500	70500	91600	49400	70500	72071.99	1.82	0	7075	75100	72800	71500	69200	67900	72150	68550	324	21100	500	50760	100	1	64819980	46735	-240.33	10.65	12	0.48	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.83	N	454910	500	324 억		1180962	N	N	188	N	00	N
79	20240417	111222	57	100.00	KOSPI		기계	N	N	N	N		N	72200	1700	2	2.41	20928609500	290408	44.55	70600	73500	70500	91600	49400	70500	72071.29	1.82	0	8127	75100	72800	71500	69200	67900	72150	68550	324	21100	500	50760	100	1	64819980	46800	-240.67	10.66	12	0.45	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.83	N	454910	500	324 억		1180962	N	N	188	N	00	N
80	20240417	101210	57	100.00	KOSPI		기계	N	N	N	N		N	72000	1500	2	2.13	17908298400	248548	38.13	70600	73500	70500	91600	49400	70500	72057.53	1.82	0	5472	75100	72800	71500	69200	67900	72150	68550	324	21100	500	50760	100	1	64819980	46670	-240.00	10.64	12	0.38	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.83	N	454910	500	324 억		1180962	N	N	188	N	00	N
81	20240417	091207	57	100.00	KOSPI		기계	N	N	N	N		N	71400	900	2	1.28	3437239500	48491	7.44	70600	71500	70500	91600	49400	70500	70891.62	1.82	0	-7335	75100	72800	71500	69200	67900	72150	68550	324	21100	500	50760	100	1	64819980	46281	-238.00	10.55	12	0.07	-300.00	6770.00	124500	20231221	-42.65	32150	20231027	122.08	116800	-38.87	20240102	67300	6.09	20240201	124500	-42.65	20231221	32150	122.08	20231027	0.83	N	454910	500	324 억		1180962	N	N	188	N	00	N
82	20240416	161212	57	100.00	KOSPI		기계	N	N	N	N		N	70500	-4100	5	-5.50	45808098900	642198	170.59	73400	73800	70200	96900	52300	74600	71332.47	1.94	0	-76045	76266	75432	74666	73832	73066	75050	73450	324	22300	500	53710	100	1	64819980	45698	-235.00	10.41	12	0.99	-300.00	6770.00	124500	20231221	-43.37	32150	20231027	119.28	116800	-39.64	20240102	67300	4.75	20240201	124500	-43.37	20231221	32150	119.28	20231027	0.81	N	454910	500	324 억		1257649	N	N	188	N	00	N
83	20240416	151209	57	100.00	KOSPI		기계	N	N	N	N		N	70500	-4100	5	-5.50	43861933200	614596	163.25	73400	73800	70200	96900	52300	74600	71366.83	1.94	0	-69932	76266	75432	74666	73832	73066	75050	73450	324	22300	500	53710	100	1	64819980	45698	-235.00	10.41	12	0.95	-300.00	6770.00	124500	20231221	-43.37	32150	20231027	119.28	116800	-39.64	20240102	67300	4.75	20240201	124500	-43.37	20231221	32150	119.28	20231027	0.81	N	454910	500	324 억		1257649	N	N	1837	N	00	N
84	20240416	141212	57	100.00	KOSPI		기계	N	N	N	N		N	70700	-3900	5	-5.23	38423615600	537528	142.78	73400	73800	70200	96900	52300	74600	71481.78	1.94	0	-64905	76266	75432	74666	73832	73066	75050	73450	324	22300	500	53710	100	1	64819980	45828	-235.67	10.44	12	0.83	-300.00	6770.00	124500	20231221	-43.21	32150	20231027	119.91	116800	-39.47	20240102	67300	5.05	20240201	124500	-43.21	20231221	32150	119.91	20231027	0.81	N	454910	500	324 억		1257649	N	N	1837	N	00	N
85	20240416	131206	57	100.00	KOSPI		기계	N	N	N	N		N	70800	-3800	5	-5.09	35880248600	501627	133.25	73400	73800	70200	96900	52300	74600	71527.43	1.94	0	-63196	76266	75432	74666	73832	73066	75050	73450	324	22300	500	53710	100	1	64819980	45893	-236.00	10.46	12	0.77	-300.00	6770.00	124500	20231221	-43.13	32150	20231027	120.22	116800	-39.38	20240102	67300	5.20	20240201	124500	-43.13	20231221	32150	120.22	20231027	0.81	N	454910	500	324 억		1257649	N	N	1837	N	00	N
86	20240416	121211	57	100.00	KOSPI		기계	N	N	N	N		N	70700	-3900	5	-5.23	33236706500	464314	123.33	73400	73800	70200	96900	52300	74600	71582.06	1.94	0	-59836	76266	75432	74666	73832	73066	75050	73450	324	22300	500	53710	100	1	64819980	45828	-235.67	10.44	12	0.72	-300.00	6770.00	124500	20231221	-43.21	32150	20231027	119.91	116800	-39.47	20240102	67300	5.05	20240201	124500	-43.21	20231221	32150	119.91	20231027	0.81	N	454910	500	324 억		1257649	N	N	1837	N	00	N
87	20240416	111205	57	100.00	KOSPI		기계	N	N	N	N		N	70400	-4200	5	-5.63	28844796100	402138	106.82	73400	73800	70200	96900	52300	74600	71728.24	1.94	0	-58342	76266	75432	74666	73832	73066	75050	73450	324	22300	500	53710	100	1	64819980	45633	-234.67	10.40	12	0.62	-300.00	6770.00	124500	20231221	-43.45	32150	20231027	118.97	116800	-39.73	20240102	67300	4.61	20240201	124500	-43.45	20231221	32150	118.97	20231027	0.81	N	454910	500	324 억		1257649	N	N	1837	N	00	N
88	20240416	101156	57	100.00	KOSPI		기계	N	N	N	N		N	71600	-3000	5	-4.02	16347534200	226133	60.07	73400	73800	71500	96900	52300	74600	72291.16	1.94	0	-40738	76266	75432	74666	73832	73066	75050	73450	324	22300	500	53710	100	1	64819980	46411	-238.67	10.58	12	0.35	-300.00	6770.00	124500	20231221	-42.49	32150	20231027	122.71	116800	-38.70	20240102	67300	6.39	20240201	124500	-42.49	20231221	32150	122.71	20231027	0.81	N	454910	500	324 억		1257649	N	N	1837	N	00	N
89	20240416	091157	57	100.00	KOSPI		기계	N	N	N	N		N	72900	-1700	5	-2.28	4019690400	54994	14.61	73400	73800	72800	96900	52300	74600	73091.86	1.94	0	-13673	76266	75432	74666	73832	73066	75050	73450	324	22300	500	53710	100	1	64819980	47254	-243.00	10.77	12	0.08	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	0.81	N	454910	500	324 억		1257649	N	N	1837	N	00	N
90	20240415	161155	57	100.00	KOSPI		기계	N	N	N	N		N	74600	-2300	5	-2.99	27882040700	373399	49.28	75400	75500	73900	99900	53900	76900	74670.80	1.91	0	15524	80433	78666	75733	73966	71033	79550	74850	324	23000	500	55360	100	1	64819980	48356	-248.67	11.02	12	0.58	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.82	N	454910	500	324 억		1239367	N	N	1837	N	00	N
91	20240415	151200	57	100.00	KOSPI		기계	N	N	N	N		N	74500	-2400	5	-3.12	26228836600	351221	46.35	75400	75500	73900	99900	53900	76900	74678.71	1.91	0	15815	80433	78666	75733	73966	71033	79550	74850	324	23000	500	55360	100	1	64819980	48291	-248.33	11.00	12	0.54	-300.00	6770.00	124500	20231221	-40.16	32150	20231027	131.73	116800	-36.22	20240102	67300	10.70	20240201	124500	-40.16	20231221	32150	131.73	20231027	0.82	N	454910	500	324 억		1239367	N	N	29	N	00	N
92	20240415	141153	57	100.00	KOSPI		기계	N	N	N	N		N	74700	-2200	5	-2.86	23270333200	311568	41.12	75400	75500	73900	99900	53900	76900	74687.48	1.91	0	11294	80433	78666	75733	73966	71033	79550	74850	324	23000	500	55360	100	1	64819980	48421	-249.00	11.03	12	0.48	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.82	N	454910	500	324 억		1239367	N	N	29	N	00	N
93	20240415	131139	57	100.00	KOSPI		기계	N	N	N	N		N	74500	-2400	5	-3.12	21434932100	287022	37.88	75400	75500	73900	99900	53900	76900	74680.09	1.91	0	8371	80433	78666	75733	73966	71033	79550	74850	324	23000	500	55360	100	1	64819980	48291	-248.33	11.00	12	0.44	-300.00	6770.00	124500	20231221	-40.16	32150	20231027	131.73	116800	-36.22	20240102	67300	10.70	20240201	124500	-40.16	20231221	32150	131.73	20231027	0.82	N	454910	500	324 억		1239367	N	N	29	N	00	N
94	20240415	121157	57	100.00	KOSPI		기계	N	N	N	N		N	74600	-2300	5	-2.99	19180325700	256770	33.89	75400	75500	73900	99900	53900	76900	74698.07	1.91	0	10365	80433	78666	75733	73966	71033	79550	74850	324	23000	500	55360	100	1	64819980	48356	-248.67	11.02	12	0.40	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.82	N	454910	500	324 억		1239367	N	N	29	N	00	N
95	20240415	111157	57	100.00	KOSPI		기계	N	N	N	N		N	74900	-2000	5	-2.60	17760197400	237719	31.37	75400	75500	73900	99900	53900	76900	74710.45	1.91	0	8991	80433	78666	75733	73966	71033	79550	74850	324	23000	500	55360	100	1	64819980	48550	-249.67	11.06	12	0.37	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.82	N	454910	500	324 억		1239367	N	N	29	N	00	N
96	20240415	101149	57	100.00	KOSPI		기계	N	N	N	N		N	74700	-2200	5	-2.86	13926406100	186245	24.58	75400	75500	73900	99900	53900	76900	74774.12	1.91	0	-517	80433	78666	75733	73966	71033	79550	74850	324	23000	500	55360	100	1	64819980	48421	-249.00	11.03	12	0.29	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.82	N	454910	500	324 억		1239367	N	N	29	N	00	N
97	20240415	091158	57	100.00	KOSPI		기계	N	N	N	N		N	75200	-1700	5	-2.21	5918338300	79191	10.45	75400	75500	73900	99900	53900	76900	74733.70	1.91	0	-2124	80433	78666	75733	73966	71033	79550	74850	324	23000	500	55360	100	1	64819980	48745	-250.67	11.11	12	0.12	-300.00	6770.00	124500	20231221	-39.60	32150	20231027	133.90	116800	-35.62	20240102	67300	11.74	20240201	124500	-39.60	20231221	32150	133.90	20231027	0.82	N	454910	500	324 억		1239367	N	N	29	N	00	N
98	20240412	161147	57	100.00	KOSPI		기계	N	N	N	N		N	76900	3600	2	4.91	57259453700	753368	226.50	73800	77500	72800	95200	51400	73300	76003.36	1.89	0	24502	75433	74366	72633	71566	69833	74900	72100	324	21900	500	52770	100	1	64819980	49847	-256.33	11.36	12	1.16	-300.00	6770.00	124500	20231221	-38.23	32150	20231027	139.19	116800	-34.16	20240102	67300	14.26	20240201	124500	-38.23	20231221	32150	139.19	20231027	0.82	N	454910	500	324 억		1222987	N	N	29	N	00	N
99	20240412	151152	57	100.00	KOSPI		기계	N	N	N	N		N	77000	3700	2	5.05	54864280100	722215	217.13	73800	77500	72800	95200	51400	73300	75966.90	1.89	0	30880	75433	74366	72633	71566	69833	74900	72100	324	21900	500	52770	100	1	64819980	49911	-256.67	11.37	12	1.11	-300.00	6770.00	124500	20231221	-38.15	32150	20231027	139.50	116800	-34.08	20240102	67300	14.41	20240201	124500	-38.15	20231221	32150	139.50	20231027	0.82	N	454910	500	324 억		1222987	N	N	0	N	00	N
100	20240412	141147	57	100.00	KOSPI		기계	N	N	N	N		N	76500	3200	2	4.37	48742006700	642570	193.19	73800	77500	72800	95200	51400	73300	75855.02	1.89	0	17379	75433	74366	72633	71566	69833	74900	72100	324	21900	500	52770	100	1	64819980	49587	-255.00	11.30	12	0.99	-300.00	6770.00	124500	20231221	-38.55	32150	20231027	137.95	116800	-34.50	20240102	67300	13.67	20240201	124500	-38.55	20231221	32150	137.95	20231027	0.82	N	454910	500	324 억		1222987	N	N	0	N	00	N
101	20240412	131136	57	100.00	KOSPI		기계	N	N	N	N		N	77400	4100	2	5.59	43511917900	574652	172.77	73800	77500	72800	95200	51400	73300	75718.98	1.89	0	14638	75433	74366	72633	71566	69833	74900	72100	324	21900	500	52770	100	1	64819980	50171	-258.00	11.43	12	0.89	-300.00	6770.00	124500	20231221	-37.83	32150	20231027	140.75	116800	-33.73	20240102	67300	15.01	20240201	124500	-37.83	20231221	32150	140.75	20231027	0.82	N	454910	500	324 억		1222987	N	N	0	N	00	N
102	20240412	121142	57	100.00	KOSPI		기계	N	N	N	N		N	76800	3500	2	4.77	34097364000	452311	135.99	73800	76800	72800	95200	51400	73300	75385.05	1.89	0	5252	75433	74366	72633	71566	69833	74900	72100	324	21900	500	52770	100	1	64819980	49782	-256.00	11.34	12	0.70	-300.00	6770.00	124500	20231221	-38.31	32150	20231027	138.88	116800	-34.25	20240102	67300	14.12	20240201	124500	-38.31	20231221	32150	138.88	20231027	0.82	N	454910	500	324 억		1222987	N	N	0	N	00	N
103	20240412	111141	57	100.00	KOSPI		기계	N	N	N	N		N	75700	2400	2	3.27	25788721500	343528	103.28	73800	76400	72800	95200	51400	73300	75070.52	1.89	0	-19789	75433	74366	72633	71566	69833	74900	72100	324	21900	500	52770	100	1	64819980	49069	-252.33	11.18	12	0.53	-300.00	6770.00	124500	20231221	-39.20	32150	20231027	135.46	116800	-35.19	20240102	67300	12.48	20240201	124500	-39.20	20231221	32150	135.46	20231027	0.82	N	454910	500	324 억		1222987	N	N	0	N	00	N
104	20240412	101144	57	100.00	KOSPI		기계	N	N	N	N		N	75800	2500	2	3.41	17371183000	232635	69.94	73800	76000	72800	95200	51400	73300	74671.76	1.89	0	-10389	75433	74366	72633	71566	69833	74900	72100	324	21900	500	52770	100	1	64819980	49134	-252.67	11.20	12	0.36	-300.00	6770.00	124500	20231221	-39.12	32150	20231027	135.77	116800	-35.10	20240102	67300	12.63	20240201	124500	-39.12	20231221	32150	135.77	20231027	0.82	N	454910	500	324 억		1222987	N	N	0	N	00	N
105	20240412	091144	57	100.00	KOSPI		기계	N	N	N	N		N	73200	-100	5	-0.14	3567192200	48493	14.58	73800	74300	72800	95200	51400	73300	73561.29	1.89	0	-13810	75433	74366	72633	71566	69833	74900	72100	324	21900	500	52770	100	1	64819980	47448	-244.00	10.81	12	0.07	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.82	N	454910	500	324 억		1222987	N	N	0	N	00	N
106	20240411	161139	57	100.00	KOSPI		기계	N	N	N	N		N	73300	300	2	0.41	23979307600	329007	55.88	72300	73700	70900	94900	51100	73000	72881.28	1.87	0	10683	76800	74900	73700	71800	70600	74300	71200	324	21900	500	52560	100	1	64819980	47513	-244.33	10.83	12	0.51	-300.00	6770.00	124500	20231221	-41.12	32150	20231027	127.99	116800	-37.24	20240102	67300	8.92	20240201	124500	-41.12	20231221	32150	127.99	20231027	0.83	N	454910	500	324 억		1212569	N	N	1795	N	00	N
107	20240411	151142	57	100.00	KOSPI		기계	N	N	N	N		N	73300	300	2	0.41	22750839000	312260	53.03	72300	73700	70900	94900	51100	73000	72858.59	1.87	0	14534	76800	74900	73700	71800	70600	74300	71200	324	21900	500	52560	100	1	64819980	47513	-244.33	10.83	12	0.48	-300.00	6770.00	124500	20231221	-41.12	32150	20231027	127.99	116800	-37.24	20240102	67300	8.92	20240201	124500	-41.12	20231221	32150	127.99	20231027	0.83	N	454910	500	324 억		1212569	N	N	1795	N	00	N
108	20240411	141140	57	100.00	KOSPI		기계	N	N	N	N		N	73500	500	2	0.68	20163412300	277035	47.05	72300	73700	70900	94900	51100	73000	72782.82	1.87	0	14537	76800	74900	73700	71800	70600	74300	71200	324	21900	500	52560	100	1	64819980	47643	-245.00	10.86	12	0.43	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.83	N	454910	500	324 억		1212569	N	N	1795	N	00	N
109	20240411	131125	57	100.00	KOSPI		기계	N	N	N	N		N	73400	400	2	0.55	17823314200	245177	41.64	72300	73700	70900	94900	51100	73000	72695.56	1.87	0	8893	76800	74900	73700	71800	70600	74300	71200	324	21900	500	52560	100	1	64819980	47578	-244.67	10.84	12	0.38	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	0.83	N	454910	500	324 억		1212569	N	N	1795	N	00	N
110	20240411	121142	57	100.00	KOSPI		기계	N	N	N	N		N	73100	100	2	0.14	15968155800	219827	37.33	72300	73700	70900	94900	51100	73000	72639.46	1.87	0	5261	76800	74900	73700	71800	70600	74300	71200	324	21900	500	52560	100	1	64819980	47383	-243.67	10.80	12	0.34	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	0.83	N	454910	500	324 억		1212569	N	N	1795	N	00	N
111	20240411	111131	57	100.00	KOSPI		기계	N	N	N	N		N	73100	100	2	0.14	14149900900	194938	33.11	72300	73700	70900	94900	51100	73000	72586.43	1.87	0	5744	76800	74900	73700	71800	70600	74300	71200	324	21900	500	52560	100	1	64819980	47383	-243.67	10.80	12	0.30	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	0.83	N	454910	500	324 억		1212569	N	N	1795	N	00	N
112	20240411	101137	57	100.00	KOSPI		기계	N	N	N	N		N	73100	100	2	0.14	10538986000	145729	24.75	72300	73400	70900	94900	51100	73000	72318.53	1.87	0	11152	76800	74900	73700	71800	70600	74300	71200	324	21900	500	52560	100	1	64819980	47383	-243.67	10.80	12	0.22	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	0.83	N	454910	500	324 억		1212569	N	N	1795	N	00	N
113	20240411	091137	57	100.00	KOSPI		기계	N	N	N	N		N	72000	-1000	5	-1.37	4841349200	67551	11.47	72300	72300	70900	94900	51100	73000	71667.27	1.87	0	12556	76800	74900	73700	71800	70600	74300	71200	324	21900	500	52560	100	1	64819980	46670	-240.00	10.64	12	0.10	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.83	N	454910	500	324 억		1212569	N	N	1795	N	00	N
114	20240409	161119	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-1600	5	-2.14	43052938700	583354	71.67	74700	75600	72500	96900	52300	74600	73803.90	1.79	0	11352	77866	76232	75366	73732	72866	75800	73300	324	22300	500	53710	100	1	64819980	47319	-243.33	10.78	12	0.90	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.70	N	454910	500	324 억		1160342	N	N	1795	N	00	N
115	20240409	151124	57	100.00	KOSPI		기계	N	N	N	N		N	72900	-1700	5	-2.28	40879796900	553578	68.01	74700	75600	72500	96900	52300	74600	73845.74	1.79	0	6407	77866	76232	75366	73732	72866	75800	73300	324	22300	500	53710	100	1	64819980	47254	-243.00	10.77	12	0.85	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	0.70	N	454910	500	324 억		1160342	N	N	1854	N	00	N
116	20240409	141129	57	100.00	KOSPI		기계	N	N	N	N		N	73100	-1500	5	-2.01	32315431600	435924	53.56	74700	75600	72700	96900	52300	74600	74130.28	1.79	0	-17369	77866	76232	75366	73732	72866	75800	73300	324	22300	500	53710	100	1	64819980	47383	-243.67	10.80	12	0.67	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	0.70	N	454910	500	324 억		1160342	N	N	1854	N	00	N
117	20240409	131120	57	100.00	KOSPI		기계	N	N	N	N		N	73200	-1400	5	-1.88	28769998900	387476	47.61	74700	75600	72700	96900	52300	74600	74249.25	1.79	0	-22925	77866	76232	75366	73732	72866	75800	73300	324	22300	500	53710	100	1	64819980	47448	-244.00	10.81	12	0.60	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.70	N	454910	500	324 억		1160342	N	N	1854	N	00	N
118	20240409	121126	57	100.00	KOSPI		기계	N	N	N	N		N	74400	-200	5	-0.27	17124355800	228678	28.10	74700	75600	74400	96900	52300	74600	74884.84	1.79	0	-34068	77866	76232	75366	73732	72866	75800	73300	324	22300	500	53710	100	1	64819980	48226	-248.00	10.99	12	0.35	-300.00	6770.00	124500	20231221	-40.24	32150	20231027	131.42	116800	-36.30	20240102	67300	10.55	20240201	124500	-40.24	20231221	32150	131.42	20231027	0.70	N	454910	500	324 억		1160342	N	N	1854	N	00	N
119	20240409	111123	57	100.00	KOSPI		기계	N	N	N	N		N	74600	0	3	0.00	14072467600	187770	23.07	74700	75600	74600	96900	52300	74600	74946.27	1.79	0	-26948	77866	76232	75366	73732	72866	75800	73300	324	22300	500	53710	100	1	64819980	48356	-248.67	11.02	12	0.29	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.70	N	454910	500	324 억		1160342	N	N	1854	N	00	N
120	20240409	101116	57	100.00	KOSPI		기계	N	N	N	N		N	74900	300	2	0.40	10542041600	140543	17.27	74700	75600	74600	96900	52300	74600	75011.01	1.79	0	-18957	77866	76232	75366	73732	72866	75800	73300	324	22300	500	53710	100	1	64819980	48550	-249.67	11.06	12	0.22	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.70	N	454910	500	324 억		1160342	N	N	1854	N	00	N
121	20240409	091139	57	100.00	KOSPI		기계	N	N	N	N		N	75100	500	2	0.67	3513934500	46843	5.76	74700	75600	74600	96900	52300	74600	75020.17	1.79	0	-5392	77866	76232	75366	73732	72866	75800	73300	324	22300	500	53710	100	1	64819980	48680	-250.33	11.09	12	0.07	-300.00	6770.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.70	N	454910	500	324 억		1160342	N	N	1854	N	00	N
122	20240408	161116	57	100.00	KOSPI		기계	N	N	N	N		N	74600	-100	5	-0.13	60868262100	805609	37.89	75000	77000	74500	97100	52300	74700	75558.24	1.76	0	3330	79366	77032	75666	73332	71966	76350	72650	324	22400	500	53780	100	1	64819980	48356	-248.67	11.02	12	1.24	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.69	N	454910	500	324 억		1142244	N	N	1854	N	00	N
123	20240408	151125	57	100.00	KOSPI		기계	N	N	N	N		N	74800	100	2	0.13	58466004600	773439	36.38	75000	77000	74500	97100	52300	74700	75592.26	1.76	0	7248	79366	77032	75666	73332	71966	76350	72650	324	22400	500	53780	100	1	64819980	48485	-249.33	11.05	12	1.19	-300.00	6770.00	124500	20231221	-39.92	32150	20231027	132.66	116800	-35.96	20240102	67300	11.14	20240201	124500	-39.92	20231221	32150	132.66	20231027	0.69	N	454910	500	324 억		1142244	N	N	1328	N	00	N
124	20240408	141123	57	100.00	KOSPI		기계	N	N	N	N		N	74700	0	3	0.00	52904873800	698996	32.88	75000	77000	74600	97100	52300	74700	75686.95	1.76	0	-9770	79366	77032	75666	73332	71966	76350	72650	324	22400	500	53780	100	1	64819980	48421	-249.00	11.03	12	1.08	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.69	N	454910	500	324 억		1142244	N	N	1328	N	00	N
125	20240408	131118	57	100.00	KOSPI		기계	N	N	N	N		N	74900	200	2	0.27	48572195000	641025	30.15	75000	77000	74700	97100	52300	74700	75772.70	1.76	0	-8392	79366	77032	75666	73332	71966	76350	72650	324	22400	500	53780	100	1	64819980	48550	-249.67	11.06	12	0.99	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.69	N	454910	500	324 억		1142244	N	N	1328	N	00	N
126	20240408	121126	57	100.00	KOSPI		기계	N	N	N	N		N	75000	300	2	0.40	44411251000	585432	27.54	75000	77000	75000	97100	52300	74700	75860.65	1.76	0	-7675	79366	77032	75666	73332	71966	76350	72650	324	22400	500	53780	100	1	64819980	48615	-250.00	11.08	12	0.90	-300.00	6770.00	124500	20231221	-39.76	32150	20231027	133.28	116800	-35.79	20240102	67300	11.44	20240201	124500	-39.76	20231221	32150	133.28	20231027	0.69	N	454910	500	324 억		1142244	N	N	1328	N	00	N
127	20240408	111127	57	100.00	KOSPI		기계	N	N	N	N		N	75100	400	2	0.54	40494169300	533287	25.08	75000	77000	75000	97100	52300	74700	75933.16	1.76	0	-6435	79366	77032	75666	73332	71966	76350	72650	324	22400	500	53780	100	1	64819980	48680	-250.33	11.09	12	0.82	-300.00	6770.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.69	N	454910	500	324 억		1142244	N	N	1328	N	00	N
128	20240408	101112	57	100.00	KOSPI		기계	N	N	N	N		N	75400	700	2	0.94	34550864300	454269	21.37	75000	77000	75000	97100	52300	74700	76058.16	1.76	0	-3478	79366	77032	75666	73332	71966	76350	72650	324	22400	500	53780	100	1	64819980	48874	-251.33	11.14	12	0.70	-300.00	6770.00	124500	20231221	-39.44	32150	20231027	134.53	116800	-35.45	20240102	67300	12.04	20240201	124500	-39.44	20231221	32150	134.53	20231027	0.69	N	454910	500	324 억		1142244	N	N	1328	N	00	N
129	20240408	091125	57	100.00	KOSPI		기계	N	N	N	N		N	76500	1800	2	2.41	14751917000	193723	9.11	75000	77000	75000	97100	52300	74700	76149.54	1.76	0	4398	79366	77032	75666	73332	71966	76350	72650	324	22400	500	53780	100	1	64819980	49587	-255.00	11.30	12	0.30	-300.00	6770.00	124500	20231221	-38.55	32150	20231027	137.95	116800	-34.50	20240102	67300	13.67	20240201	124500	-38.55	20231221	32150	137.95	20231027	0.69	N	454910	500	324 억		1142244	N	N	1328	N	00	N
130	20240405	161119	57	100.00	KOSPI		기계	N	N	N	N		N	74700	-5700	5	-7.09	159387857900	2106470	565.12	75600	78000	74300	104500	56300	80400	75666.81	1.70	0	357	83400	81900	81000	79500	78600	81450	79050	324	24100	500	57880	100	1	64819980	48421	-249.00	11.03	12	3.25	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.70	N	454910	500	324 억		1098779	N	N	1328	N	00	N
131	20240405	151116	57	100.00	KOSPI		기계	N	N	N	N		N	74700	-5700	5	-7.09	154585680700	2042240	547.89	75600	78000	74300	104500	56300	80400	75693.61	1.70	0	5059	83400	81900	81000	79500	78600	81450	79050	324	24100	500	57880	100	1	64819980	48421	-249.00	11.03	12	3.15	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.70	N	454910	500	324 억		1098779	N	N	0	N	00	N
132	20240405	141112	57	100.00	KOSPI		기계	N	N	N	N		N	74700	-5700	5	-7.09	138037230600	1820814	488.49	75600	78000	74300	104500	56300	80400	75810.10	1.70	0	3359	83400	81900	81000	79500	78600	81450	79050	324	24100	500	57880	100	1	64819980	48421	-249.00	11.03	12	2.81	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.70	N	454910	500	324 억		1098779	N	N	0	N	00	N
133	20240405	131109	57	100.00	KOSPI		기계	N	N	N	N		N	74600	-5800	5	-7.21	125252905400	1650327	442.75	75600	78000	74300	104500	56300	80400	75895.13	1.70	0	-12389	83400	81900	81000	79500	78600	81450	79050	324	24100	500	57880	100	1	64819980	48356	-248.67	11.02	12	2.55	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.70	N	454910	500	324 억		1098779	N	N	0	N	00	N
134	20240405	121112	57	100.00	KOSPI		기계	N	N	N	N		N	74600	-5800	5	-7.21	117075395800	1541025	413.42	75600	78000	74300	104500	56300	80400	75971.70	1.70	0	-13393	83400	81900	81000	79500	78600	81450	79050	324	24100	500	57880	100	1	64819980	48356	-248.67	11.02	12	2.38	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.70	N	454910	500	324 억		1098779	N	N	0	N	00	N
135	20240405	111123	57	100.00	KOSPI		기계	N	N	N	N		N	75100	-5300	5	-6.59	98878323300	1297613	348.12	75600	78000	75000	104500	56300	80400	76199.36	1.70	0	-22692	83400	81900	81000	79500	78600	81450	79050	324	24100	500	57880	100	1	64819980	48680	-250.33	11.09	12	2.00	-300.00	6770.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.70	N	454910	500	324 억		1098779	N	N	0	N	00	N
136	20240405	100941	57	100.00	KOSPI		기계	N	N	N	N		N	76000	-4400	5	-5.47	72013330500	941516	252.59	75600	78000	75400	104500	56300	80400	76485.54	1.70	0	-13490	83400	81900	81000	79500	78600	81450	79050	324	24100	500	57880	100	1	64819980	49263	-253.33	11.23	12	1.45	-300.00	6770.00	124500	20231221	-38.96	32150	20231027	136.39	116800	-34.93	20240102	67300	12.93	20240201	124500	-38.96	20231221	32150	136.39	20231027	0.70	N	454910	500	324 억		1098779	N	N	0	N	00	N
137	20240405	091100	57	100.00	KOSPI		기계	N	N	N	N		N	77700	-2700	5	-3.36	36597417200	480106	128.80	75600	78000	75400	104500	56300	80400	76225.62	1.70	0	63308	83400	81900	81000	79500	78600	81450	79050	324	24100	500	57880	100	1	64819980	50365	-259.00	11.48	12	0.74	-300.00	6770.00	124500	20231221	-37.59	32150	20231027	141.68	116800	-33.48	20240102	67300	15.45	20240201	124500	-37.59	20231221	32150	141.68	20231027	0.70	N	454910	500	324 억		1098779	N	N	0	N	00	N
138	20240404	161055	57	100.00	KOSPI		기계	N	N	N	N		N	80400	-800	5	-0.99	29834632000	367665	66.76	82200	82500	80100	105500	56900	81200	81148.45	1.73	0	-19381	85066	83132	81366	79432	77666	84100	80400	324	24300	500	58460	100	1	64819980	52115	-268.00	11.88	12	0.57	-300.00	6770.00	124500	20231221	-35.42	32150	20231027	150.08	116800	-31.16	20240102	67300	19.47	20240201	124500	-35.42	20231221	32150	150.08	20231027	0.70	N	454910	500	324 억		1118190	N	N	322	N	00	N
139	20240404	151055	57	100.00	KOSPI		기계	N	N	N	N		N	80300	-900	5	-1.11	28119340000	346308	62.88	82200	82500	80100	105500	56900	81200	81197.49	1.73	0	-21097	85066	83132	81366	79432	77666	84100	80400	324	24300	500	58460	100	1	64819980	52050	-267.67	11.86	12	0.53	-300.00	6770.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.70	N	454910	500	324 억		1118190	N	N	322	N	00	N
140	20240404	141105	57	100.00	KOSPI		기계	N	N	N	N		N	80300	-900	5	-1.11	23935341700	294150	53.41	82200	82500	80100	105500	56900	81200	81371.22	1.73	0	-19299	85066	83132	81366	79432	77666	84100	80400	324	24300	500	58460	100	1	64819980	52050	-267.67	11.86	12	0.45	-300.00	6770.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.70	N	454910	500	324 억		1118190	N	N	322	N	00	N
141	20240404	131050	57	100.00	KOSPI		기계	N	N	N	N		N	80500	-700	5	-0.86	19878684300	243743	44.26	82200	82500	80500	105500	56900	81200	81555.94	1.73	0	-24762	85066	83132	81366	79432	77666	84100	80400	324	24300	500	58460	100	1	64819980	52180	-268.33	11.89	12	0.38	-300.00	6770.00	124500	20231221	-35.34	32150	20231027	150.39	116800	-31.08	20240102	67300	19.61	20240201	124500	-35.34	20231221	32150	150.39	20231027	0.70	N	454910	500	324 억		1118190	N	N	322	N	00	N
142	20240404	121055	57	100.00	KOSPI		기계	N	N	N	N		N	81100	-100	5	-0.12	16047936600	196288	35.64	82200	82500	81000	105500	56900	81200	81757.14	1.73	0	-19039	85066	83132	81366	79432	77666	84100	80400	324	24300	500	58460	100	1	64819980	52569	-270.33	11.98	12	0.30	-300.00	6770.00	124500	20231221	-34.86	32150	20231027	152.26	116800	-30.57	20240102	67300	20.51	20240201	124500	-34.86	20231221	32150	152.26	20231027	0.70	N	454910	500	324 억		1118190	N	N	322	N	00	N
143	20240404	111058	57	100.00	KOSPI		기계	N	N	N	N		N	81700	500	2	0.62	13589049500	166020	30.15	82200	82500	81100	105500	56900	81200	81851.95	1.73	0	-11500	85066	83132	81366	79432	77666	84100	80400	324	24300	500	58460	100	1	64819980	52958	-272.33	12.07	12	0.26	-300.00	6770.00	124500	20231221	-34.38	32150	20231027	154.12	116800	-30.05	20240102	67300	21.40	20240201	124500	-34.38	20231221	32150	154.12	20231027	0.70	N	454910	500	324 억		1118190	N	N	322	N	00	N
144	20240404	101054	57	100.00	KOSPI		기계	N	N	N	N		N	81600	400	2	0.49	9990195300	121784	22.11	82200	82500	81500	105500	56900	81200	82032.20	1.73	0	-3411	85066	83132	81366	79432	77666	84100	80400	324	24300	500	58460	100	1	64819980	52893	-272.00	12.05	12	0.19	-300.00	6770.00	124500	20231221	-34.46	32150	20231027	153.81	116800	-30.14	20240102	67300	21.25	20240201	124500	-34.46	20231221	32150	153.81	20231027	0.70	N	454910	500	324 억		1118190	N	N	322	N	00	N
145	20240404	091056	57	100.00	KOSPI		기계	N	N	N	N		N	82300	1100	2	1.35	2853151600	34721	6.30	82200	82500	81600	105500	56900	81200	82174.14	1.73	0	-2602	85066	83132	81366	79432	77666	84100	80400	324	24300	500	58460	100	1	64819980	53347	-274.33	12.16	12	0.05	-300.00	6770.00	124500	20231221	-33.90	32150	20231027	155.99	116800	-29.54	20240102	67300	22.29	20240201	124500	-33.90	20231221	32150	155.99	20231027	0.70	N	454910	500	324 억		1118190	N	N	322	N	00	N
146	20240403	161054	57	100.00	KOSPI		기계	N	N	N	N		N	81200	-500	5	-0.61	44591272000	546052	77.95	81000	83300	79600	106200	57200	81700	81661.60	1.81	0	-55869	85166	83432	82466	80732	79766	82950	80250	324	24500	500	58820	100	1	64819980	52634	-270.67	11.99	12	0.84	-300.00	6770.00	124500	20231221	-34.78	32150	20231027	152.57	116800	-30.48	20240102	67300	20.65	20240201	124500	-34.78	20231221	32150	152.57	20231027	0.68	N	454910	500	324 억		1173575	N	N	322	N	00	N
147	20240403	151056	57	100.00	KOSPI		기계	N	N	N	N		N	81200	-500	5	-0.61	43124855400	527981	75.37	81000	83300	79600	106200	57200	81700	81678.80	1.81	0	-55793	85166	83432	82466	80732	79766	82950	80250	324	24500	500	58820	100	1	64819980	52634	-270.67	11.99	12	0.81	-300.00	6770.00	124500	20231221	-34.78	32150	20231027	152.57	116800	-30.48	20240102	67300	20.65	20240201	124500	-34.78	20231221	32150	152.57	20231027	0.68	N	454910	500	324 억		1173575	N	N	51	N	00	N
148	20240403	141042	57	100.00	KOSPI		기계	N	N	N	N		N	81900	200	2	0.24	38724001400	473850	67.64	81000	83300	79600	106200	57200	81700	81722.07	1.81	0	-47558	85166	83432	82466	80732	79766	82950	80250	324	24500	500	58820	100	1	64819980	53088	-273.00	12.10	12	0.73	-300.00	6770.00	124500	20231221	-34.22	32150	20231027	154.74	116800	-29.88	20240102	67300	21.69	20240201	124500	-34.22	20231221	32150	154.74	20231027	0.68	N	454910	500	324 억		1173575	N	N	51	N	00	N
149	20240403	131050	57	100.00	KOSPI		기계	N	N	N	N		N	82100	400	2	0.49	36053338200	441335	63.00	81000	83300	79600	106200	57200	81700	81691.54	1.81	0	-40702	85166	83432	82466	80732	79766	82950	80250	324	24500	500	58820	100	1	64819980	53217	-273.67	12.13	12	0.68	-300.00	6770.00	124500	20231221	-34.06	32150	20231027	155.37	116800	-29.71	20240102	67300	21.99	20240201	124500	-34.06	20231221	32150	155.37	20231027	0.68	N	454910	500	324 억		1173575	N	N	51	N	00	N
150	20240403	121044	57	100.00	KOSPI		기계	N	N	N	N		N	81100	-600	5	-0.73	32536938200	398301	56.86	81000	83300	79600	106200	57200	81700	81689.32	1.81	0	-30627	85166	83432	82466	80732	79766	82950	80250	324	24500	500	58820	100	1	64819980	52569	-270.33	11.98	12	0.61	-300.00	6770.00	124500	20231221	-34.86	32150	20231027	152.26	116800	-30.57	20240102	67300	20.51	20240201	124500	-34.86	20231221	32150	152.26	20231027	0.68	N	454910	500	324 억		1173575	N	N	51	N	00	N
151	20240403	111050	57	100.00	KOSPI		기계	N	N	N	N		N	81400	-300	5	-0.37	30636289700	374867	53.51	81000	83300	79600	106200	57200	81700	81725.77	1.81	0	-29200	85166	83432	82466	80732	79766	82950	80250	324	24500	500	58820	100	1	64819980	52763	-271.33	12.02	12	0.58	-300.00	6770.00	124500	20231221	-34.62	32150	20231027	153.19	116800	-30.31	20240102	67300	20.95	20240201	124500	-34.62	20231221	32150	153.19	20231027	0.68	N	454910	500	324 억		1173575	N	N	51	N	00	N
152	20240403	101049	57	100.00	KOSPI		기계	N	N	N	N		N	82400	700	2	0.86	25503863300	312119	44.55	81000	83300	79600	106200	57200	81700	81711.99	1.81	0	-31438	85166	83432	82466	80732	79766	82950	80250	324	24500	500	58820	100	1	64819980	53412	-274.67	12.17	12	0.48	-300.00	6770.00	124500	20231221	-33.82	32150	20231027	156.30	116800	-29.45	20240102	67300	22.44	20240201	124500	-33.82	20231221	32150	156.30	20231027	0.68	N	454910	500	324 억		1173575	N	N	51	N	00	N
153	20240403	091051	57	100.00	KOSPI		기계	N	N	N	N		N	79800	-1900	5	-2.33	5578315300	69471	9.92	81000	81300	79700	106200	57200	81700	80293.78	1.81	0	7065	85166	83432	82466	80732	79766	82950	80250	324	24500	500	58820	100	1	64819980	51726	-266.00	11.79	12	0.11	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.68	N	454910	500	324 억		1173575	N	N	51	N	00	N
154	20240402	161037	57	100.00	KOSPI		기계	N	N	N	N		N	81700	-3200	5	-3.77	57114269000	694806	74.00	84000	84200	81500	110300	59500	84900	82203.94	1.65	0	84478	90100	87500	86200	83600	82300	86850	82950	324	25400	500	61120	100	1	64819980	52958	-272.33	12.07	12	1.07	-300.00	6770.00	124500	20231221	-34.38	32150	20231027	154.12	116800	-30.05	20240102	67300	21.40	20240201	124500	-34.38	20231221	32150	154.12	20231027	0.66	N	454910	500	324 억		1070675	N	N	51	N	00	N
155	20240402	151043	57	100.00	KOSPI		기계	N	N	N	N		N	81800	-3100	5	-3.65	54416111200	661799	70.49	84000	84200	81500	110300	59500	84900	82224.01	1.65	0	78798	90100	87500	86200	83600	82300	86850	82950	324	25400	500	61120	100	1	64819980	53023	-272.67	12.08	12	1.02	-300.00	6770.00	124500	20231221	-34.30	32150	20231027	154.43	116800	-29.97	20240102	67300	21.55	20240201	124500	-34.30	20231221	32150	154.43	20231027	0.66	N	454910	500	324 억		1070675	N	N	141	N	00	N
156	20240402	141046	57	100.00	KOSPI		기계	N	N	N	N		N	81600	-3300	5	-3.89	48525195100	589669	62.81	84000	84200	81600	110300	59500	84900	82291.69	1.65	0	74435	90100	87500	86200	83600	82300	86850	82950	324	25400	500	61120	100	1	64819980	52893	-272.00	12.05	12	0.91	-300.00	6770.00	124500	20231221	-34.46	32150	20231027	153.81	116800	-30.14	20240102	67300	21.25	20240201	124500	-34.46	20231221	32150	153.81	20231027	0.66	N	454910	500	324 억		1070675	N	N	141	N	00	N
157	20240402	131029	57	100.00	KOSPI		기계	N	N	N	N		N	82000	-2900	5	-3.42	43290248300	525633	55.99	84000	84200	81600	110300	59500	84900	82357.69	1.65	0	82937	90100	87500	86200	83600	82300	86850	82950	324	25400	500	61120	100	1	64819980	53152	-273.33	12.11	12	0.81	-300.00	6770.00	124500	20231221	-34.14	32150	20231027	155.05	116800	-29.79	20240102	67300	21.84	20240201	124500	-34.14	20231221	32150	155.05	20231027	0.66	N	454910	500	324 억		1070675	N	N	141	N	00	N
158	20240402	121030	57	100.00	KOSPI		기계	N	N	N	N		N	82200	-2700	5	-3.18	39977375100	485300	51.69	84000	84200	81600	110300	59500	84900	82375.95	1.65	0	82341	90100	87500	86200	83600	82300	86850	82950	324	25400	500	61120	100	1	64819980	53282	-274.00	12.14	12	0.75	-300.00	6770.00	124500	20231221	-33.98	32150	20231027	155.68	116800	-29.62	20240102	67300	22.14	20240201	124500	-33.98	20231221	32150	155.68	20231027	0.66	N	454910	500	324 억		1070675	N	N	141	N	00	N
159	20240402	111030	57	100.00	KOSPI		기계	N	N	N	N		N	81800	-3100	5	-3.65	36259390600	439967	46.86	84000	84200	81600	110300	59500	84900	82413.16	1.65	0	69588	90100	87500	86200	83600	82300	86850	82950	324	25400	500	61120	100	1	64819980	53023	-272.67	12.08	12	0.68	-300.00	6770.00	124500	20231221	-34.30	32150	20231027	154.43	116800	-29.97	20240102	67300	21.55	20240201	124500	-34.30	20231221	32150	154.43	20231027	0.66	N	454910	500	324 억		1070675	N	N	141	N	00	N
160	20240402	101034	57	100.00	KOSPI		기계	N	N	N	N		N	82100	-2800	5	-3.30	28170594300	341143	36.34	84000	84200	81600	110300	59500	84900	82576.21	1.65	0	65435	90100	87500	86200	83600	82300	86850	82950	324	25400	500	61120	100	1	64819980	53217	-273.67	12.13	12	0.53	-300.00	6770.00	124500	20231221	-34.06	32150	20231027	155.37	116800	-29.71	20240102	67300	21.99	20240201	124500	-34.06	20231221	32150	155.37	20231027	0.66	N	454910	500	324 억		1070675	N	N	141	N	00	N
161	20240402	091031	57	100.00	KOSPI		기계	N	N	N	N		N	82500	-2400	5	-2.83	10424971400	125272	13.34	84000	84200	82500	110300	59500	84900	83216.95	1.65	0	20619	90100	87500	86200	83600	82300	86850	82950	324	25400	500	61120	100	1	64819980	53476	-275.00	12.19	12	0.19	-300.00	6770.00	124500	20231221	-33.73	32150	20231027	156.61	116800	-29.37	20240102	67300	22.59	20240201	124500	-33.73	20231221	32150	156.61	20231027	0.66	N	454910	500	324 억		1070675	N	N	141	N	00	N
162	20240401	161029	57	100.00	KOSPI		기계	N	N	N	N		N	84900	-3300	5	-3.74	79967119200	930327	106.85	88500	88800	84900	114600	61800	88200	85960.67	1.71	0	-53802	92933	90566	89333	86966	85733	89950	86350	324	26400	500	63500	100	1	64819980	55032	-283.00	12.54	12	1.44	-300.00	6770.00	124500	20231221	-31.81	32150	20231027	164.07	116800	-27.31	20240102	67300	26.15	20240201	124500	-31.81	20231221	32150	164.07	20231027	0.66	N	454910	500	324 억		1108052	N	N	141	N	00	N
163	20240401	151035	57	100.00	KOSPI		기계	N	N	N	N		N	85100	-3100	5	-3.51	75831206400	881650	101.26	88500	88800	85000	114600	61800	88200	86009.89	1.71	0	-50194	92933	90566	89333	86966	85733	89950	86350	324	26400	500	63500	100	1	64819980	55162	-283.67	12.57	12	1.36	-300.00	6770.00	124500	20231221	-31.65	32150	20231027	164.70	116800	-27.14	20240102	67300	26.45	20240201	124500	-31.65	20231221	32150	164.70	20231027	0.66	N	454910	500	324 억		1108052	N	N	43	N	00	N
164	20240401	141027	57	100.00	KOSPI		기계	N	N	N	N		N	85100	-3100	5	-3.51	67804121600	787301	90.42	88500	88800	85000	114600	61800	88200	86121.52	1.71	0	-42960	92933	90566	89333	86966	85733	89950	86350	324	26400	500	63500	100	1	64819980	55162	-283.67	12.57	12	1.21	-300.00	6770.00	124500	20231221	-31.65	32150	20231027	164.70	116800	-27.14	20240102	67300	26.45	20240201	124500	-31.65	20231221	32150	164.70	20231027	0.66	N	454910	500	324 억		1108052	N	N	43	N	00	N
165	20240401	131023	57	100.00	KOSPI		기계	N	N	N	N		N	85500	-2700	5	-3.06	60771676100	704723	80.94	88500	88800	85100	114600	61800	88200	86234.09	1.71	0	-28851	92933	90566	89333	86966	85733	89950	86350	324	26400	500	63500	100	1	64819980	55421	-285.00	12.63	12	1.09	-300.00	6770.00	124500	20231221	-31.33	32150	20231027	165.94	116800	-26.80	20240102	67300	27.04	20240201	124500	-31.33	20231221	32150	165.94	20231027	0.66	N	454910	500	324 억		1108052	N	N	43	N	00	N
166	20240401	121030	57	100.00	KOSPI		기계	N	N	N	N		N	85300	-2900	5	-3.29	55551528100	643568	73.92	88500	88800	85100	114600	61800	88200	86317.25	1.71	0	-16352	92933	90566	89333	86966	85733	89950	86350	324	26400	500	63500	100	1	64819980	55291	-284.33	12.60	12	0.99	-300.00	6770.00	124500	20231221	-31.49	32150	20231027	165.32	116800	-26.97	20240102	67300	26.75	20240201	124500	-31.49	20231221	32150	165.32	20231027	0.66	N	454910	500	324 억		1108052	N	N	43	N	00	N
167	20240401	111029	57	100.00	KOSPI		기계	N	N	N	N		N	85400	-2800	5	-3.17	46735421200	540220	62.05	88500	88800	85200	114600	61800	88200	86510.99	1.71	0	1242	92933	90566	89333	86966	85733	89950	86350	324	26400	500	63500	100	1	64819980	55356	-284.67	12.61	12	0.83	-300.00	6770.00	124500	20231221	-31.41	32150	20231027	165.63	116800	-26.88	20240102	67300	26.89	20240201	124500	-31.41	20231221	32150	165.63	20231027	0.66	N	454910	500	324 억		1108052	N	N	43	N	00	N
168	20240401	101026	57	100.00	KOSPI		기계	N	N	N	N		N	86800	-1400	5	-1.59	27913886200	321245	36.90	88500	88800	85700	114600	61800	88200	86891.73	1.71	0	2276	92933	90566	89333	86966	85733	89950	86350	324	26400	500	63500	100	1	64819980	56264	-289.33	12.82	12	0.50	-300.00	6770.00	124500	20231221	-30.28	32150	20231027	169.98	116800	-25.68	20240102	67300	28.97	20240201	124500	-30.28	20231221	32150	169.98	20231027	0.66	N	454910	500	324 억		1108052	N	N	43	N	00	N
169	20240401	091025	57	100.00	KOSPI		기계	N	N	N	N		N	86900	-1300	5	-1.47	7055351900	80397	9.23	88500	88800	86500	114600	61800	88200	87754.92	1.71	0	1504	92933	90566	89333	86966	85733	89950	86350	324	26400	500	63500	100	1	64819980	56329	-289.67	12.84	12	0.12	-300.00	6770.00	124500	20231221	-30.20	32150	20231027	170.30	116800	-25.60	20240102	67300	29.12	20240201	124500	-30.20	20231221	32150	170.30	20231027	0.66	N	454910	500	324 억		1108052	N	N	43	N	00	N