KissMeData/085310/price/prices-20240401.csv

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
20240430,160713,57,100.00,KOSPI,,기계,N,N,N,N, ,N,925,5,2,0.54,163944864,178680,87.57,920,930,909,1196,644,920,917.53,0.00,0,4668,938,929,915,906,892,933,910,400,276,500,680,1,1,79983352,740,1.24,0.41,12,0.22,743.00,2254.00,1148,20230713,-19.43,845,20240417,9.47,1025,-9.76,20240112,845,9.47,20240417,1148,-19.43,20230713,845,9.47,20240417,1.07,N,085310,500,399 억,,0,N,N,4,N,00,N
20240430,150724,57,100.00,KOSPI,,기계,N,N,N,N, ,N,923,3,2,0.33,146501227,159811,78.32,920,930,909,1196,644,920,916.72,0.00,0,8954,938,929,915,906,892,933,910,400,276,500,680,1,1,79983352,738,1.24,0.41,12,0.20,743.00,2254.00,1148,20230713,-19.60,845,20240417,9.23,1025,-9.95,20240112,845,9.23,20240417,1148,-19.60,20230713,845,9.23,20240417,1.07,N,085310,500,399 억,,0,N,N,4,N,00,N
20240430,140724,57,100.00,KOSPI,,기계,N,N,N,N, ,N,917,-3,5,-0.33,135923682,148287,72.67,920,930,909,1196,644,920,916.63,0.00,0,8905,938,929,915,906,892,933,910,400,276,500,680,1,1,79983352,733,1.23,0.41,12,0.19,743.00,2254.00,1148,20230713,-20.12,845,20240417,8.52,1025,-10.54,20240112,845,8.52,20240417,1148,-20.12,20230713,845,8.52,20240417,1.07,N,085310,500,399 억,,0,N,N,4,N,00,N
20240430,130722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,917,-3,5,-0.33,130815256,142713,69.94,920,930,909,1196,644,920,916.63,0.00,0,8147,938,929,915,906,892,933,910,400,276,500,680,1,1,79983352,733,1.23,0.41,12,0.18,743.00,2254.00,1148,20230713,-20.12,845,20240417,8.52,1025,-10.54,20240112,845,8.52,20240417,1148,-20.12,20230713,845,8.52,20240417,1.07,N,085310,500,399 억,,0,N,N,4,N,00,N
20240430,120723,57,100.00,KOSPI,,기계,N,N,N,N, ,N,913,-7,5,-0.76,120149092,131002,64.20,920,930,910,1196,644,920,917.15,0.00,0,7295,938,929,915,906,892,933,910,400,276,500,680,1,1,79983352,730,1.23,0.41,12,0.16,743.00,2254.00,1148,20230713,-20.47,845,20240417,8.05,1025,-10.93,20240112,845,8.05,20240417,1148,-20.47,20230713,845,8.05,20240417,1.07,N,085310,500,399 억,,0,N,N,4,N,00,N
20240430,110721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,916,-4,5,-0.43,110075610,119991,58.80,920,930,910,1196,644,920,917.37,0.00,0,11915,938,929,915,906,892,933,910,400,276,500,680,1,1,79983352,733,1.23,0.41,12,0.15,743.00,2254.00,1148,20230713,-20.21,845,20240417,8.40,1025,-10.63,20240112,845,8.40,20240417,1148,-20.21,20230713,845,8.40,20240417,1.07,N,085310,500,399 억,,0,N,N,4,N,00,N
20240430,100721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,915,-5,5,-0.54,56908486,61696,30.24,920,930,913,1196,644,920,922.40,0.00,0,-1000,938,929,915,906,892,933,910,400,276,500,680,1,1,79983352,732,1.23,0.41,12,0.08,743.00,2254.00,1148,20230713,-20.30,845,20240417,8.28,1025,-10.73,20240112,845,8.28,20240417,1148,-20.30,20230713,845,8.28,20240417,1.07,N,085310,500,399 억,,0,N,N,4,N,00,N
20240430,090732,57,100.00,KOSPI,,기계,N,N,N,N, ,N,925,5,2,0.54,17333870,18769,9.20,920,925,915,1196,644,920,923.54,0.00,0,-3650,938,929,915,906,892,933,910,400,276,500,680,1,1,79983352,740,1.24,0.41,12,0.02,743.00,2254.00,1148,20230713,-19.43,845,20240417,9.47,1025,-9.76,20240112,845,9.47,20240417,1148,-19.43,20230713,845,9.47,20240417,1.07,N,085310,500,399 억,,0,N,N,4,N,00,N
20240429,160711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,920,11,2,1.21,185413119,203568,98.77,907,924,901,1181,637,909,910.80,0.00,0,61971,943,925,917,899,891,922,896,400,272,500,670,1,1,79983352,736,1.24,0.41,12,0.25,743.00,2254.00,1148,20230713,-19.86,845,20240417,8.88,1025,-10.24,20240112,845,8.88,20240417,1148,-19.86,20230713,845,8.88,20240417,1.08,N,085310,500,399 억,,0,N,N,4,N,00,N
20240429,150722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,917,8,2,0.88,180861354,198607,96.36,907,924,901,1181,637,909,910.65,0.00,0,60391,943,925,917,899,891,922,896,400,272,500,670,1,1,79983352,733,1.23,0.41,12,0.25,743.00,2254.00,1148,20230713,-20.12,845,20240417,8.52,1025,-10.54,20240112,845,8.52,20240417,1148,-20.12,20230713,845,8.52,20240417,1.08,N,085310,500,399 억,,0,N,N,24,N,00,N
20240429,140653,57,100.00,KOSPI,,기계,N,N,N,N, ,N,917,8,2,0.88,157501850,173195,84.03,907,920,901,1181,637,909,909.39,0.00,0,58500,943,925,917,899,891,922,896,400,272,500,670,1,1,79983352,733,1.23,0.41,12,0.22,743.00,2254.00,1148,20230713,-20.12,845,20240417,8.52,1025,-10.54,20240112,845,8.52,20240417,1148,-20.12,20230713,845,8.52,20240417,1.08,N,085310,500,399 억,,0,N,N,24,N,00,N
20240429,130721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,915,6,2,0.66,147839752,162645,78.91,907,920,901,1181,637,909,908.97,0.00,0,58643,943,925,917,899,891,922,896,400,272,500,670,1,1,79983352,732,1.23,0.41,12,0.20,743.00,2254.00,1148,20230713,-20.30,845,20240417,8.28,1025,-10.73,20240112,845,8.28,20240417,1148,-20.30,20230713,845,8.28,20240417,1.08,N,085310,500,399 억,,0,N,N,24,N,00,N
20240429,120721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,918,9,2,0.99,131876087,145200,70.45,907,920,901,1181,637,909,908.24,0.00,0,55272,943,925,917,899,891,922,896,400,272,500,670,1,1,79983352,734,1.24,0.41,12,0.18,743.00,2254.00,1148,20230713,-20.03,845,20240417,8.64,1025,-10.44,20240112,845,8.64,20240417,1148,-20.03,20230713,845,8.64,20240417,1.08,N,085310,500,399 억,,0,N,N,24,N,00,N
20240429,110655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,919,10,2,1.10,116111228,128009,62.11,907,919,901,1181,637,909,907.06,0.00,0,55570,943,925,917,899,891,922,896,400,272,500,670,1,1,79983352,735,1.24,0.41,12,0.16,743.00,2254.00,1148,20230713,-19.95,845,20240417,8.76,1025,-10.34,20240112,845,8.76,20240417,1148,-19.95,20230713,845,8.76,20240417,1.08,N,085310,500,399 억,,0,N,N,24,N,00,N
20240429,100721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,912,3,2,0.33,95193716,105053,50.97,907,915,901,1181,637,909,906.15,0.00,0,51971,943,925,917,899,891,922,896,400,272,500,670,1,1,79983352,729,1.23,0.40,12,0.13,743.00,2254.00,1148,20230713,-20.56,845,20240417,7.93,1025,-11.02,20240112,845,7.93,20240417,1148,-20.56,20230713,845,7.93,20240417,1.08,N,085310,500,399 억,,0,N,N,24,N,00,N
20240429,090721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,910,1,2,0.11,6654454,7324,3.55,907,911,907,1181,637,909,908.58,0.00,0,-492,943,925,917,899,891,922,896,400,272,500,670,1,1,79983352,728,1.22,0.40,12,0.01,743.00,2254.00,1148,20230713,-20.73,845,20240417,7.69,1025,-11.22,20240112,845,7.69,20240417,1148,-20.73,20230713,845,7.69,20240417,1.08,N,085310,500,399 억,,0,N,N,24,N,00,N
20240426,160718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,909,-13,5,-1.41,190178544,206108,94.97,922,935,909,1198,646,922,922.71,0.00,0,3862,948,934,920,906,892,942,914,400,276,500,680,1,1,79983352,727,1.22,0.40,12,0.26,743.00,2254.00,1148,20230713,-20.82,845,20240417,7.57,1025,-11.32,20240112,845,7.57,20240417,1148,-20.82,20230713,845,7.57,20240417,1.06,N,085310,500,399 억,,0,N,N,24,N,00,N
20240426,150719,57,100.00,KOSPI,,기계,N,N,N,N, ,N,913,-9,5,-0.98,180529641,195528,90.10,922,935,910,1198,646,922,923.29,0.00,0,4288,948,934,920,906,892,942,914,400,276,500,680,1,1,79983352,730,1.23,0.41,12,0.24,743.00,2254.00,1148,20230713,-20.47,845,20240417,8.05,1025,-10.93,20240112,845,8.05,20240417,1148,-20.47,20230713,845,8.05,20240417,1.06,N,085310,500,399 억,,0,N,N,0,N,00,N
20240426,140716,57,100.00,KOSPI,,기계,N,N,N,N, ,N,919,-3,5,-0.33,141782803,153149,70.57,922,935,914,1198,646,922,925.78,0.00,0,-1695,948,934,920,906,892,942,914,400,276,500,680,1,1,79983352,735,1.24,0.41,12,0.19,743.00,2254.00,1148,20230713,-19.95,845,20240417,8.76,1025,-10.34,20240112,845,8.76,20240417,1148,-19.95,20230713,845,8.76,20240417,1.06,N,085310,500,399 억,,0,N,N,0,N,00,N
20240426,130718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,923,1,2,0.11,100651372,108498,50.00,922,935,914,1198,646,922,927.68,0.00,0,-1895,948,934,920,906,892,942,914,400,276,500,680,1,1,79983352,738,1.24,0.41,12,0.14,743.00,2254.00,1148,20230713,-19.60,845,20240417,9.23,1025,-9.95,20240112,845,9.23,20240417,1148,-19.60,20230713,845,9.23,20240417,1.06,N,085310,500,399 억,,0,N,N,0,N,00,N
20240426,120716,57,100.00,KOSPI,,기계,N,N,N,N, ,N,928,6,2,0.65,90162017,97159,44.77,922,935,914,1198,646,922,927.98,0.00,0,-2047,948,934,920,906,892,942,914,400,276,500,680,1,1,79983352,742,1.25,0.41,12,0.12,743.00,2254.00,1148,20230713,-19.16,845,20240417,9.82,1025,-9.46,20240112,845,9.82,20240417,1148,-19.16,20230713,845,9.82,20240417,1.06,N,085310,500,399 억,,0,N,N,0,N,00,N
20240426,110716,57,100.00,KOSPI,,기계,N,N,N,N, ,N,930,8,2,0.87,70832759,76319,35.17,922,935,914,1198,646,922,928.11,0.00,0,-1983,948,934,920,906,892,942,914,400,276,500,680,1,1,79983352,744,1.25,0.41,12,0.10,743.00,2254.00,1148,20230713,-18.99,845,20240417,10.06,1025,-9.27,20240112,845,10.06,20240417,1148,-18.99,20230713,845,10.06,20240417,1.06,N,085310,500,399 억,,0,N,N,0,N,00,N
20240426,100715,57,100.00,KOSPI,,기계,N,N,N,N, ,N,924,2,2,0.22,40618141,43843,20.20,922,935,914,1198,646,922,926.45,0.00,0,-2586,948,934,920,906,892,942,914,400,276,500,680,1,1,79983352,739,1.24,0.41,12,0.05,743.00,2254.00,1148,20230713,-19.51,845,20240417,9.35,1025,-9.85,20240112,845,9.35,20240417,1148,-19.51,20230713,845,9.35,20240417,1.06,N,085310,500,399 억,,0,N,N,0,N,00,N
20240426,090719,57,100.00,KOSPI,,기계,N,N,N,N, ,N,924,2,2,0.22,4956982,5394,2.49,922,924,914,1198,646,922,918.98,0.00,0,938,948,934,920,906,892,942,914,400,276,500,680,1,1,79983352,739,1.24,0.41,12,0.01,743.00,2254.00,1148,20230713,-19.51,845,20240417,9.35,1025,-9.85,20240112,845,9.35,20240417,1148,-19.51,20230713,845,9.35,20240417,1.06,N,085310,500,399 억,,0,N,N,0,N,00,N
20240425,160712,57,100.00,KOSPI,,기계,N,N,N,N, ,N,922,7,2,0.77,200760733,217015,73.08,915,934,906,1189,641,915,925.13,0.00,0,-8265,935,924,916,905,897,930,911,400,274,500,670,1,1,79983352,737,1.24,0.41,12,0.27,743.00,2254.00,1148,20230713,-19.69,845,20240417,9.11,1025,-10.05,20240112,845,9.11,20240417,1148,-19.69,20230713,845,9.11,20240417,1.14,N,085310,500,399 억,,0,N,N,16,N,00,N
20240425,150717,57,100.00,KOSPI,,기계,N,N,N,N, ,N,925,10,2,1.09,196963943,212898,71.69,915,934,906,1189,641,915,925.16,0.00,0,-8902,935,924,916,905,897,930,911,400,274,500,670,1,1,79983352,740,1.24,0.41,12,0.27,743.00,2254.00,1148,20230713,-19.43,845,20240417,9.47,1025,-9.76,20240112,845,9.47,20240417,1148,-19.43,20230713,845,9.47,20240417,1.14,N,085310,500,399 억,,0,N,N,16,N,00,N
20240425,140713,57,100.00,KOSPI,,기계,N,N,N,N, ,N,918,3,2,0.33,195340108,211135,71.10,915,934,906,1189,641,915,925.19,0.00,0,-9853,935,924,916,905,897,930,911,400,274,500,670,1,1,79983352,734,1.24,0.41,12,0.26,743.00,2254.00,1148,20230713,-20.03,845,20240417,8.64,1025,-10.44,20240112,845,8.64,20240417,1148,-20.03,20230713,845,8.64,20240417,1.14,N,085310,500,399 억,,0,N,N,16,N,00,N
20240425,130715,57,100.00,KOSPI,,기계,N,N,N,N, ,N,934,19,2,2.08,139404703,150767,50.77,915,934,906,1189,641,915,924.64,0.00,0,-6534,935,924,916,905,897,930,911,400,274,500,670,1,1,79983352,747,1.26,0.41,12,0.19,743.00,2254.00,1148,20230713,-18.64,845,20240417,10.53,1025,-8.88,20240112,845,10.53,20240417,1148,-18.64,20230713,845,10.53,20240417,1.14,N,085310,500,399 억,,0,N,N,16,N,00,N
20240425,120712,57,100.00,KOSPI,,기계,N,N,N,N, ,N,926,11,2,1.20,109780169,118930,40.05,915,932,906,1189,641,915,923.07,0.00,0,-2644,935,924,916,905,897,930,911,400,274,500,670,1,1,79983352,741,1.25,0.41,12,0.15,743.00,2254.00,1148,20230713,-19.34,845,20240417,9.59,1025,-9.66,20240112,845,9.59,20240417,1148,-19.34,20230713,845,9.59,20240417,1.14,N,085310,500,399 억,,0,N,N,16,N,00,N
20240425,110714,57,100.00,KOSPI,,기계,N,N,N,N, ,N,931,16,2,1.75,65566971,71212,23.98,915,931,906,1189,641,915,920.73,0.00,0,-2269,935,924,916,905,897,930,911,400,274,500,670,1,1,79983352,745,1.25,0.41,12,0.09,743.00,2254.00,1148,20230713,-18.90,845,20240417,10.18,1025,-9.17,20240112,845,10.18,20240417,1148,-18.90,20230713,845,10.18,20240417,1.14,N,085310,500,399 억,,0,N,N,16,N,00,N
20240425,100713,57,100.00,KOSPI,,기계,N,N,N,N, ,N,923,8,2,0.87,35276220,38492,12.96,915,926,906,1189,641,915,916.46,0.00,0,-440,935,924,916,905,897,930,911,400,274,500,670,1,1,79983352,738,1.24,0.41,12,0.05,743.00,2254.00,1148,20230713,-19.60,845,20240417,9.23,1025,-9.95,20240112,845,9.23,20240417,1148,-19.60,20230713,845,9.23,20240417,1.14,N,085310,500,399 억,,0,N,N,16,N,00,N
20240425,090716,57,100.00,KOSPI,,기계,N,N,N,N, ,N,919,4,2,0.44,5838849,6375,2.15,915,921,913,1189,641,915,915.90,0.00,0,-1881,935,924,916,905,897,930,911,400,274,500,670,1,1,79983352,735,1.24,0.41,12,0.01,743.00,2254.00,1148,20230713,-19.95,845,20240417,8.76,1025,-10.34,20240112,845,8.76,20240417,1148,-19.95,20230713,845,8.76,20240417,1.14,N,085310,500,399 억,,0,N,N,16,N,00,N
20240424,160701,57,100.00,KOSPI,,기계,N,N,N,N, ,N,915,6,2,0.66,267936148,291930,34.98,909,927,908,1181,637,909,917.82,0.00,0,-16302,973,941,909,877,845,957,893,400,272,500,670,1,1,79983352,732,1.23,0.41,12,0.36,743.00,2254.00,1148,20230713,-20.30,845,20240417,8.28,1025,-10.73,20240112,845,8.28,20240417,1148,-20.30,20230713,845,8.28,20240417,1.11,N,085310,500,399 억,,0,N,N,16,N,00,N
20240424,150711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,917,8,2,0.88,257371648,280389,33.60,909,927,908,1181,637,909,917.91,0.00,0,-15361,973,941,909,877,845,957,893,400,272,500,670,1,1,79983352,733,1.23,0.41,12,0.35,743.00,2254.00,1148,20230713,-20.12,845,20240417,8.52,1025,-10.54,20240112,845,8.52,20240417,1148,-20.12,20230713,845,8.52,20240417,1.11,N,085310,500,399 억,,0,N,N,9,N,00,N
20240424,140710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,918,9,2,0.99,222966878,242775,29.09,909,927,908,1181,637,909,918.41,0.00,0,-24242,973,941,909,877,845,957,893,400,272,500,670,1,1,79983352,734,1.24,0.41,12,0.30,743.00,2254.00,1148,20230713,-20.03,845,20240417,8.64,1025,-10.44,20240112,845,8.64,20240417,1148,-20.03,20230713,845,8.64,20240417,1.11,N,085310,500,399 억,,0,N,N,9,N,00,N
20240424,130715,57,100.00,KOSPI,,기계,N,N,N,N, ,N,914,5,2,0.55,166294764,180736,21.66,909,927,909,1181,637,909,920.10,0.00,0,-29591,973,941,909,877,845,957,893,400,272,500,670,1,1,79983352,731,1.23,0.41,12,0.23,743.00,2254.00,1148,20230713,-20.38,845,20240417,8.17,1025,-10.83,20240112,845,8.17,20240417,1148,-20.38,20230713,845,8.17,20240417,1.11,N,085310,500,399 억,,0,N,N,9,N,00,N
20240424,120711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,917,8,2,0.88,151902826,165020,19.77,909,927,909,1181,637,909,920.51,0.00,0,-31129,973,941,909,877,845,957,893,400,272,500,670,1,1,79983352,733,1.23,0.41,12,0.21,743.00,2254.00,1148,20230713,-20.12,845,20240417,8.52,1025,-10.54,20240112,845,8.52,20240417,1148,-20.12,20230713,845,8.52,20240417,1.11,N,085310,500,399 억,,0,N,N,9,N,00,N
20240424,110710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,918,9,2,0.99,141924338,154152,18.47,909,927,909,1181,637,909,920.68,0.00,0,-29920,973,941,909,877,845,957,893,400,272,500,670,1,1,79983352,734,1.24,0.41,12,0.19,743.00,2254.00,1148,20230713,-20.03,845,20240417,8.64,1025,-10.44,20240112,845,8.64,20240417,1148,-20.03,20230713,845,8.64,20240417,1.11,N,085310,500,399 억,,0,N,N,9,N,00,N
20240424,100709,57,100.00,KOSPI,,기계,N,N,N,N, ,N,919,10,2,1.10,105550128,114444,13.71,909,927,909,1181,637,909,922.29,0.00,0,-20871,973,941,909,877,845,957,893,400,272,500,670,1,1,79983352,735,1.24,0.41,12,0.14,743.00,2254.00,1148,20230713,-19.95,845,20240417,8.76,1025,-10.34,20240112,845,8.76,20240417,1148,-19.95,20230713,845,8.76,20240417,1.11,N,085310,500,399 억,,0,N,N,9,N,00,N
20240424,090711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,921,12,2,1.32,12910256,14103,1.69,909,923,909,1181,637,909,915.43,0.00,0,-6674,973,941,909,877,845,957,893,400,272,500,670,1,1,79983352,737,1.24,0.41,12,0.02,743.00,2254.00,1148,20230713,-19.77,845,20240417,8.99,1025,-10.15,20240112,845,8.99,20240417,1148,-19.77,20230713,845,8.99,20240417,1.11,N,085310,500,399 억,,0,N,N,9,N,00,N
20240423,160647,57,100.00,KOSPI,,기계,N,N,N,N, ,N,909,25,2,2.83,768349540,834086,532.61,877,941,877,1149,619,884,921.19,0.00,0,76885,906,895,880,869,854,900,874,400,265,500,650,1,1,79983352,727,1.22,0.40,12,1.04,743.00,2254.00,1148,20230713,-20.82,845,20240417,7.57,1025,-11.32,20240112,845,7.57,20240417,1148,-20.82,20230713,845,7.57,20240417,1.15,N,085310,500,399 억,,0,N,N,9,N,00,N
20240423,150708,57,100.00,KOSPI,,기계,N,N,N,N, ,N,915,31,2,3.51,746237646,809800,517.10,877,941,877,1149,619,884,921.51,0.00,0,68611,906,895,880,869,854,900,874,400,265,500,650,1,1,79983352,732,1.23,0.41,12,1.01,743.00,2254.00,1148,20230713,-20.30,845,20240417,8.28,1025,-10.73,20240112,845,8.28,20240417,1148,-20.30,20230713,845,8.28,20240417,1.15,N,085310,500,399 억,,0,N,N,2,N,00,N
20240423,140707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,916,32,2,3.62,716892304,777728,496.62,877,941,877,1149,619,884,921.78,0.00,0,64365,906,895,880,869,854,900,874,400,265,500,650,1,1,79983352,733,1.23,0.41,12,0.97,743.00,2254.00,1148,20230713,-20.21,845,20240417,8.40,1025,-10.63,20240112,845,8.40,20240417,1148,-20.21,20230713,845,8.40,20240417,1.15,N,085310,500,399 억,,0,N,N,2,N,00,N
20240423,130706,57,100.00,KOSPI,,기계,N,N,N,N, ,N,921,37,2,4.19,682765277,740592,472.91,877,941,877,1149,619,884,921.92,0.00,0,61003,906,895,880,869,854,900,874,400,265,500,650,1,1,79983352,737,1.24,0.41,12,0.93,743.00,2254.00,1148,20230713,-19.77,845,20240417,8.99,1025,-10.15,20240112,845,8.99,20240417,1148,-19.77,20230713,845,8.99,20240417,1.15,N,085310,500,399 억,,0,N,N,2,N,00,N
20240423,120706,57,100.00,KOSPI,,기계,N,N,N,N, ,N,919,35,2,3.96,634484406,688226,439.47,877,941,877,1149,619,884,921.91,0.00,0,43774,906,895,880,869,854,900,874,400,265,500,650,1,1,79983352,735,1.24,0.41,12,0.86,743.00,2254.00,1148,20230713,-19.95,845,20240417,8.76,1025,-10.34,20240112,845,8.76,20240417,1148,-19.95,20230713,845,8.76,20240417,1.15,N,085310,500,399 억,,0,N,N,2,N,00,N
20240423,110707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,914,30,2,3.39,581056960,629837,402.18,877,941,877,1149,619,884,922.55,0.00,0,30346,906,895,880,869,854,900,874,400,265,500,650,1,1,79983352,731,1.23,0.41,12,0.79,743.00,2254.00,1148,20230713,-20.38,845,20240417,8.17,1025,-10.83,20240112,845,8.17,20240417,1148,-20.38,20230713,845,8.17,20240417,1.15,N,085310,500,399 억,,0,N,N,2,N,00,N
20240423,100707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,930,46,2,5.20,254418526,277889,177.45,877,930,877,1149,619,884,915.54,0.00,0,12135,906,895,880,869,854,900,874,400,265,500,650,1,1,79983352,744,1.25,0.41,12,0.35,743.00,2254.00,1148,20230713,-18.99,845,20240417,10.06,1025,-9.27,20240112,845,10.06,20240417,1148,-18.99,20230713,845,10.06,20240417,1.15,N,085310,500,399 억,,0,N,N,2,N,00,N
20240423,090707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,884,0,3,0.00,6993570,7970,5.09,877,887,877,1149,619,884,877.49,0.00,0,-765,906,895,880,869,854,900,874,400,265,500,650,1,1,79983352,707,1.19,0.39,12,0.01,743.00,2254.00,1148,20230713,-23.00,845,20240417,4.62,1025,-13.76,20240112,845,4.62,20240417,1148,-23.00,20230713,845,4.62,20240417,1.15,N,085310,500,399 억,,0,N,N,2,N,00,N
20240422,160705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,884,16,2,1.84,137819076,156574,117.02,865,891,865,1128,608,868,880.22,0.00,0,33789,892,879,866,853,840,881,855,400,260,500,640,1,1,79983352,707,1.19,0.39,12,0.20,743.00,2254.00,1148,20230713,-23.00,845,20240417,4.62,1025,-13.76,20240112,845,4.62,20240417,1148,-23.00,20230713,845,4.62,20240417,1.13,N,085310,500,399 억,,0,N,N,2,N,00,N
20240422,150704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,884,16,2,1.84,134550930,152877,114.25,865,891,865,1128,608,868,880.13,0.00,0,33112,892,879,866,853,840,881,855,400,260,500,640,1,1,79983352,707,1.19,0.39,12,0.19,743.00,2254.00,1148,20230713,-23.00,845,20240417,4.62,1025,-13.76,20240112,845,4.62,20240417,1148,-23.00,20230713,845,4.62,20240417,1.13,N,085310,500,399 억,,0,N,N,0,N,00,N
20240422,140704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,880,12,2,1.38,113526409,128979,96.39,865,891,865,1128,608,868,880.19,0.00,0,27939,892,879,866,853,840,881,855,400,260,500,640,1,1,79983352,704,1.18,0.39,12,0.16,743.00,2254.00,1148,20230713,-23.34,845,20240417,4.14,1025,-14.15,20240112,845,4.14,20240417,1148,-23.34,20230713,845,4.14,20240417,1.13,N,085310,500,399 억,,0,N,N,0,N,00,N
20240422,130702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,881,13,2,1.50,109329348,124210,92.83,865,891,865,1128,608,868,880.20,0.00,0,27645,892,879,866,853,840,881,855,400,260,500,640,1,1,79983352,705,1.19,0.39,12,0.16,743.00,2254.00,1148,20230713,-23.26,845,20240417,4.26,1025,-14.05,20240112,845,4.26,20240417,1148,-23.26,20230713,845,4.26,20240417,1.13,N,085310,500,399 억,,0,N,N,0,N,00,N
20240422,120702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,880,12,2,1.38,104062437,118221,88.35,865,891,865,1128,608,868,880.24,0.00,0,27797,892,879,866,853,840,881,855,400,260,500,640,1,1,79983352,704,1.18,0.39,12,0.15,743.00,2254.00,1148,20230713,-23.34,845,20240417,4.14,1025,-14.15,20240112,845,4.14,20240417,1148,-23.34,20230713,845,4.14,20240417,1.13,N,085310,500,399 억,,0,N,N,0,N,00,N
20240422,110702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,889,21,2,2.42,73719937,83777,62.61,865,891,865,1128,608,868,879.95,0.00,0,26861,892,879,866,853,840,881,855,400,260,500,640,1,1,79983352,711,1.20,0.39,12,0.10,743.00,2254.00,1148,20230713,-22.56,845,20240417,5.21,1025,-13.27,20240112,845,5.21,20240417,1148,-22.56,20230713,845,5.21,20240417,1.13,N,085310,500,399 억,,0,N,N,0,N,00,N
20240422,100703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,887,19,2,2.19,56564793,64478,48.19,865,889,865,1128,608,868,877.27,0.00,0,21932,892,879,866,853,840,881,855,400,260,500,640,1,1,79983352,709,1.19,0.39,12,0.08,743.00,2254.00,1148,20230713,-22.74,845,20240417,4.97,1025,-13.46,20240112,845,4.97,20240417,1148,-22.74,20230713,845,4.97,20240417,1.13,N,085310,500,399 억,,0,N,N,0,N,00,N
20240422,090703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,868,0,3,0.00,12468594,14367,10.74,865,872,865,1128,608,868,867.86,0.00,0,10160,892,879,866,853,840,881,855,400,260,500,640,1,1,79983352,694,1.17,0.39,12,0.02,743.00,2254.00,1148,20230713,-24.39,845,20240417,2.72,1025,-15.32,20240112,845,2.72,20240417,1148,-24.39,20230713,845,2.72,20240417,1.13,N,085310,500,399 억,,0,N,N,0,N,00,N
20240419,160633,57,100.00,KOSPI,,기계,N,N,N,N, ,N,868,-3,5,-0.34,115763812,133802,67.18,868,879,853,1132,610,871,865.13,0.00,0,485,897,884,865,852,833,890,858,400,261,500,640,1,1,79983352,694,1.17,0.39,12,0.17,743.00,2254.00,1148,20230713,-24.39,845,20240417,2.72,1025,-15.32,20240112,845,2.72,20240417,1148,-24.39,20230713,845,2.72,20240417,1.16,N,085310,500,399 억,,0,N,N,0,N,00,N
20240419,150638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,868,-3,5,-0.34,110194563,127375,63.96,868,879,853,1132,610,871,865.12,0.00,0,97,897,884,865,852,833,890,858,400,261,500,640,1,1,79983352,694,1.17,0.39,12,0.16,743.00,2254.00,1148,20230713,-24.39,845,20240417,2.72,1025,-15.32,20240112,845,2.72,20240417,1148,-24.39,20230713,845,2.72,20240417,1.16,N,085310,500,399 억,,0,N,N,0,N,00,N
20240419,140632,57,100.00,KOSPI,,기계,N,N,N,N, ,N,870,-1,5,-0.11,107309192,124050,62.29,868,879,853,1132,610,871,865.05,0.00,0,1120,897,884,865,852,833,890,858,400,261,500,640,1,1,79983352,696,1.17,0.39,12,0.16,743.00,2254.00,1148,20230713,-24.22,845,20240417,2.96,1025,-15.12,20240112,845,2.96,20240417,1148,-24.22,20230713,845,2.96,20240417,1.16,N,085310,500,399 억,,0,N,N,0,N,00,N
20240419,130633,57,100.00,KOSPI,,기계,N,N,N,N, ,N,869,-2,5,-0.23,83352931,96464,48.44,868,879,853,1132,610,871,864.08,0.00,0,7024,897,884,865,852,833,890,858,400,261,500,640,1,1,79983352,695,1.17,0.39,12,0.12,743.00,2254.00,1148,20230713,-24.30,845,20240417,2.84,1025,-15.22,20240112,845,2.84,20240417,1148,-24.30,20230713,845,2.84,20240417,1.16,N,085310,500,399 억,,0,N,N,0,N,00,N
20240419,120630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,863,-8,5,-0.92,69901926,80818,40.58,868,879,857,1132,610,871,864.93,0.00,0,9309,897,884,865,852,833,890,858,400,261,500,640,1,1,79983352,690,1.16,0.38,12,0.10,743.00,2254.00,1148,20230713,-24.83,845,20240417,2.13,1025,-15.80,20240112,845,2.13,20240417,1148,-24.83,20230713,845,2.13,20240417,1.16,N,085310,500,399 억,,0,N,N,0,N,00,N
20240419,110637,57,100.00,KOSPI,,기계,N,N,N,N, ,N,869,-2,5,-0.23,34100991,39276,19.72,868,879,862,1132,610,871,868.24,0.00,0,7903,897,884,865,852,833,890,858,400,261,500,640,1,1,79983352,695,1.17,0.39,12,0.05,743.00,2254.00,1148,20230713,-24.30,845,20240417,2.84,1025,-15.22,20240112,845,2.84,20240417,1148,-24.30,20230713,845,2.84,20240417,1.16,N,085310,500,399 억,,0,N,N,0,N,00,N
20240419,100635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,875,4,2,0.46,22777321,26263,13.19,868,879,862,1132,610,871,867.28,0.00,0,12547,897,884,865,852,833,890,858,400,261,500,640,1,1,79983352,700,1.18,0.39,12,0.03,743.00,2254.00,1148,20230713,-23.78,845,20240417,3.55,1025,-14.63,20240112,845,3.55,20240417,1148,-23.78,20230713,845,3.55,20240417,1.16,N,085310,500,399 억,,0,N,N,0,N,00,N
20240419,090630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,870,-1,5,-0.11,459409,529,0.27,868,870,868,1132,610,871,868.45,0.00,0,-232,897,884,865,852,833,890,858,400,261,500,640,1,1,79983352,696,1.17,0.39,12,0.00,743.00,2254.00,1148,20230713,-24.22,845,20240417,2.96,1025,-15.12,20240112,845,2.96,20240417,1148,-24.22,20230713,845,2.96,20240417,1.16,N,085310,500,399 억,,0,N,N,0,N,00,N
20240418,160631,57,100.00,KOSPI,,기계,N,N,N,N, ,N,871,21,2,2.47,172712330,199153,156.09,850,878,846,1105,595,850,867.23,0.00,0,44102,862,855,850,843,838,853,841,400,255,500,620,1,1,79983352,697,1.17,0.39,12,0.25,743.00,2254.00,1148,20230713,-24.13,845,20240417,3.08,1025,-15.02,20240112,845,3.08,20240417,1148,-24.13,20230713,845,3.08,20240417,1.18,N,085310,500,399 억,,0,N,N,9,N,00,N
20240418,150629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,873,23,2,2.71,171895230,198215,155.35,850,878,846,1105,595,850,867.22,0.00,0,44079,862,855,850,843,838,853,841,400,255,500,620,1,1,79983352,698,1.17,0.39,12,0.25,743.00,2254.00,1148,20230713,-23.95,845,20240417,3.31,1025,-14.83,20240112,845,3.31,20240417,1148,-23.95,20230713,845,3.31,20240417,1.18,N,085310,500,399 억,,0,N,N,9,N,00,N
20240418,140635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,874,24,2,2.82,137669667,158907,124.55,850,878,846,1105,595,850,866.35,0.00,0,28873,862,855,850,843,838,853,841,400,255,500,620,1,1,79983352,699,1.18,0.39,12,0.20,743.00,2254.00,1148,20230713,-23.87,845,20240417,3.43,1025,-14.73,20240112,845,3.43,20240417,1148,-23.87,20230713,845,3.43,20240417,1.18,N,085310,500,399 억,,0,N,N,9,N,00,N
20240418,130630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,870,20,2,2.35,101504142,117428,92.04,850,875,846,1105,595,850,864.39,0.00,0,18811,862,855,850,843,838,853,841,400,255,500,620,1,1,79983352,696,1.17,0.39,12,0.15,743.00,2254.00,1148,20230713,-24.22,845,20240417,2.96,1025,-15.12,20240112,845,2.96,20240417,1148,-24.22,20230713,845,2.96,20240417,1.18,N,085310,500,399 억,,0,N,N,9,N,00,N
20240418,120629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,873,23,2,2.71,76814322,88988,69.75,850,874,846,1105,595,850,863.20,0.00,0,14293,862,855,850,843,838,853,841,400,255,500,620,1,1,79983352,698,1.17,0.39,12,0.11,743.00,2254.00,1148,20230713,-23.95,845,20240417,3.31,1025,-14.83,20240112,845,3.31,20240417,1148,-23.95,20230713,845,3.31,20240417,1.18,N,085310,500,399 억,,0,N,N,9,N,00,N
20240418,110630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,870,20,2,2.35,55032120,64022,50.18,850,870,846,1105,595,850,859.58,0.00,0,14338,862,855,850,843,838,853,841,400,255,500,620,1,1,79983352,696,1.17,0.39,12,0.08,743.00,2254.00,1148,20230713,-24.22,845,20240417,2.96,1025,-15.12,20240112,845,2.96,20240417,1148,-24.22,20230713,845,2.96,20240417,1.18,N,085310,500,399 억,,0,N,N,9,N,00,N
20240418,100631,57,100.00,KOSPI,,기계,N,N,N,N, ,N,865,15,2,1.76,41130954,47987,37.61,850,866,846,1105,595,850,857.13,0.00,0,14286,862,855,850,843,838,853,841,400,255,500,620,1,1,79983352,692,1.16,0.38,12,0.06,743.00,2254.00,1148,20230713,-24.65,845,20240417,2.37,1025,-15.61,20240112,845,2.37,20240417,1148,-24.65,20230713,845,2.37,20240417,1.18,N,085310,500,399 억,,0,N,N,9,N,00,N
20240418,090630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,854,4,2,0.47,5471700,6439,5.05,850,854,846,1105,595,850,849.77,0.00,0,-1073,862,855,850,843,838,853,841,400,255,500,620,1,1,79983352,683,1.15,0.38,12,0.01,743.00,2254.00,1148,20230713,-25.61,845,20240417,1.07,1025,-16.68,20240112,845,1.07,20240417,1148,-25.61,20230713,845,1.07,20240417,1.18,N,085310,500,399 억,,0,N,N,9,N,00,N
20240417,160624,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,850,3,2,0.35,108157108,127490,40.96,857,857,845,1101,593,847,848.35,0.00,0,23733,877,861,854,838,831,858,835,400,254,500,620,1,1,79983352,680,1.14,0.38,12,0.16,743.00,2254.00,1148,20230713,-25.96,845,20240417,0.59,1025,-17.07,20240112,845,0.59,20240417,1148,-25.96,20230713,845,0.59,20240417,1.22,N,085310,500,399 억,,0,N,N,9,N,00,N
20240417,150636,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,851,4,2,0.47,106555307,125606,40.36,857,857,845,1101,593,847,848.33,0.00,0,23466,877,861,854,838,831,858,835,400,254,500,620,1,1,79983352,681,1.15,0.38,12,0.16,743.00,2254.00,1148,20230713,-25.87,845,20240417,0.71,1025,-16.98,20240112,845,0.71,20240417,1148,-25.87,20230713,845,0.71,20240417,1.22,N,085310,500,399 억,,0,N,N,3,N,00,N
20240417,140629,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,850,3,2,0.35,95926568,113073,36.33,857,857,845,1101,593,847,848.36,0.00,0,23535,877,861,854,838,831,858,835,400,254,500,620,1,1,79983352,680,1.14,0.38,12,0.14,743.00,2254.00,1148,20230713,-25.96,845,20240417,0.59,1025,-17.07,20240112,845,0.59,20240417,1148,-25.96,20230713,845,0.59,20240417,1.22,N,085310,500,399 억,,0,N,N,3,N,00,N
20240417,130632,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,853,6,2,0.71,85316652,100600,32.32,857,857,845,1101,593,847,848.08,0.00,0,23775,877,861,854,838,831,858,835,400,254,500,620,1,1,79983352,682,1.15,0.38,12,0.13,743.00,2254.00,1148,20230713,-25.70,845,20240417,0.95,1025,-16.78,20240112,845,0.95,20240417,1148,-25.70,20230713,845,0.95,20240417,1.22,N,085310,500,399 억,,0,N,N,3,N,00,N
20240417,120634,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,854,7,2,0.83,77426345,91333,29.35,857,857,845,1101,593,847,847.74,0.00,0,24135,877,861,854,838,831,858,835,400,254,500,620,1,1,79983352,683,1.15,0.38,12,0.11,743.00,2254.00,1148,20230713,-25.61,845,20240417,1.07,1025,-16.68,20240112,845,1.07,20240417,1148,-25.61,20230713,845,1.07,20240417,1.22,N,085310,500,399 억,,0,N,N,3,N,00,N
20240417,110634,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,849,2,2,0.24,65207261,76956,24.73,857,857,845,1101,593,847,847.33,0.00,0,25267,877,861,854,838,831,858,835,400,254,500,620,1,1,79983352,679,1.14,0.38,12,0.10,743.00,2254.00,1148,20230713,-26.05,845,20240417,0.47,1025,-17.17,20240112,845,0.47,20240417,1148,-26.05,20230713,845,0.47,20240417,1.22,N,085310,500,399 억,,0,N,N,3,N,00,N
20240417,100629,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,847,0,3,0.00,41878045,49388,15.87,857,857,845,1101,593,847,847.94,0.00,0,19773,877,861,854,838,831,858,835,400,254,500,620,1,1,79983352,677,1.14,0.38,12,0.06,743.00,2254.00,1148,20230713,-26.22,845,20240417,0.24,1025,-17.37,20240112,845,0.24,20240417,1148,-26.22,20230713,845,0.24,20240417,1.22,N,085310,500,399 억,,0,N,N,3,N,00,N
20240417,090627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,851,4,2,0.47,1261474,1481,0.48,857,857,849,1101,593,847,851.77,0.00,0,0,877,861,854,838,831,858,835,400,254,500,620,1,1,79983352,681,1.15,0.38,12,0.00,743.00,2254.00,1148,20230713,-25.87,847,20240416,0.47,1025,-16.98,20240112,847,0.47,20240416,1148,-25.87,20230713,847,0.47,20240416,1.22,N,085310,500,399 억,,0,N,N,3,N,00,N
20240416,160631,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,847,-24,5,-2.76,265837691,311146,146.77,860,870,847,1132,610,871,854.38,0.00,0,-3260,885,878,870,863,855,874,859,400,261,500,640,1,1,79983352,677,1.14,0.38,12,0.39,743.00,2254.00,1148,20230713,-26.22,847,20240416,0.00,1025,-17.37,20240112,847,0.00,20240416,1148,-26.22,20230713,847,0.00,20240416,1.22,N,085310,500,399 억,,0,N,N,3,N,00,N
20240416,150628,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,850,-21,5,-2.41,252767251,295726,139.50,860,870,847,1132,610,871,854.73,0.00,0,-2198,885,878,870,863,855,874,859,400,261,500,640,1,1,79983352,680,1.14,0.38,12,0.37,743.00,2254.00,1148,20230713,-25.96,847,20240416,0.35,1025,-17.07,20240112,847,0.35,20240416,1148,-25.96,20230713,847,0.35,20240416,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240416,140628,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,852,-19,5,-2.18,214931552,251160,118.47,860,870,850,1132,610,871,855.76,0.00,0,4158,885,878,870,863,855,874,859,400,261,500,640,1,1,79983352,681,1.15,0.38,12,0.31,743.00,2254.00,1148,20230713,-25.78,850,20240416,0.24,1025,-16.88,20240112,850,0.24,20240416,1148,-25.78,20230713,850,0.24,20240416,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240416,130629,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,855,-16,5,-1.84,175871635,205282,96.83,860,870,850,1132,610,871,856.73,0.00,0,6349,885,878,870,863,855,874,859,400,261,500,640,1,1,79983352,684,1.15,0.38,12,0.26,743.00,2254.00,1148,20230713,-25.52,850,20240416,0.59,1025,-16.59,20240112,850,0.59,20240416,1148,-25.52,20230713,850,0.59,20240416,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240416,120631,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,854,-17,5,-1.95,167356889,195316,92.13,860,870,850,1132,610,871,856.85,0.00,0,8432,885,878,870,863,855,874,859,400,261,500,640,1,1,79983352,683,1.15,0.38,12,0.24,743.00,2254.00,1148,20230713,-25.61,850,20240416,0.47,1025,-16.68,20240112,850,0.47,20240416,1148,-25.61,20230713,850,0.47,20240416,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240416,110628,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,855,-16,5,-1.84,100504904,116813,55.10,860,870,855,1132,610,871,860.39,0.00,0,14679,885,878,870,863,855,874,859,400,261,500,640,1,1,79983352,684,1.15,0.38,12,0.15,743.00,2254.00,1148,20230713,-25.52,855,20240416,0.00,1025,-16.59,20240112,855,0.00,20240416,1148,-25.52,20230713,855,0.00,20240416,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240416,100621,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,865,-6,5,-0.69,47291174,54846,25.87,860,870,858,1132,610,871,862.25,0.00,0,8105,885,878,870,863,855,874,859,400,261,500,640,1,1,79983352,692,1.16,0.38,12,0.07,743.00,2254.00,1148,20230713,-24.65,858,20240416,0.82,1025,-15.61,20240112,858,0.82,20240416,1148,-24.65,20230713,858,0.82,20240416,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240416,090621,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,870,-1,5,-0.11,11376408,13192,6.22,860,870,860,1132,610,871,862.37,0.00,0,799,885,878,870,863,855,874,859,400,261,500,640,1,1,79983352,696,1.17,0.39,12,0.02,743.00,2254.00,1148,20230713,-24.22,860,20240416,1.16,1025,-15.12,20240112,860,1.16,20240416,1148,-24.22,20230713,860,1.16,20240416,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240415,160620,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,871,-13,5,-1.47,184132382,211865,122.71,877,877,862,1149,619,884,869.10,0.00,0,-27342,904,893,884,873,864,899,879,400,265,500,650,1,1,79983352,697,1.17,0.39,12,0.26,743.00,2254.00,1148,20230713,-24.13,862,20240415,1.04,1025,-15.02,20240112,862,1.04,20240415,1148,-24.13,20230713,862,1.04,20240415,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240415,150624,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,873,-11,5,-1.24,181568068,208921,121.00,877,877,862,1149,619,884,869.08,0.00,0,-27129,904,893,884,873,864,899,879,400,265,500,650,1,1,79983352,698,1.17,0.39,12,0.26,743.00,2254.00,1148,20230713,-23.95,862,20240415,1.28,1025,-14.83,20240112,862,1.28,20240415,1148,-23.95,20230713,862,1.28,20240415,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240415,140618,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,864,-20,5,-2.26,136269112,156651,90.73,877,877,862,1149,619,884,869.89,0.00,0,-26801,904,893,884,873,864,899,879,400,265,500,650,1,1,79983352,691,1.16,0.38,12,0.20,743.00,2254.00,1148,20230713,-24.74,862,20240415,0.23,1025,-15.71,20240112,862,0.23,20240415,1148,-24.74,20230713,862,0.23,20240415,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240415,130613,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,871,-13,5,-1.47,118409369,136068,78.81,877,877,862,1149,619,884,870.22,0.00,0,-21671,904,893,884,873,864,899,879,400,265,500,650,1,1,79983352,697,1.17,0.39,12,0.17,743.00,2254.00,1148,20230713,-24.13,862,20240415,1.04,1025,-15.02,20240112,862,1.04,20240415,1148,-24.13,20230713,862,1.04,20240415,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240415,120622,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,872,-12,5,-1.36,105816700,121594,70.43,877,877,862,1149,619,884,870.25,0.00,0,-18143,904,893,884,873,864,899,879,400,265,500,650,1,1,79983352,697,1.17,0.39,12,0.15,743.00,2254.00,1148,20230713,-24.04,862,20240415,1.16,1025,-14.93,20240112,862,1.16,20240415,1148,-24.04,20230713,862,1.16,20240415,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240415,110622,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,870,-14,5,-1.58,43038230,49334,28.57,877,877,868,1149,619,884,872.38,0.00,0,-6396,904,893,884,873,864,899,879,400,265,500,650,1,1,79983352,696,1.17,0.39,12,0.06,743.00,2254.00,1148,20230713,-24.22,868,20240415,0.23,1025,-15.12,20240112,868,0.23,20240415,1148,-24.22,20230713,868,0.23,20240415,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240415,100618,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,875,-9,5,-1.02,15367456,17602,10.19,877,877,868,1149,619,884,873.05,0.00,0,-1032,904,893,884,873,864,899,879,400,265,500,650,1,1,79983352,700,1.18,0.39,12,0.02,743.00,2254.00,1148,20230713,-23.78,868,20240415,0.81,1025,-14.63,20240112,868,0.81,20240415,1148,-23.78,20230713,868,0.81,20240415,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240415,090623,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,874,-10,5,-1.13,6515849,7457,4.32,877,877,868,1149,619,884,873.79,0.00,0,-2149,904,893,884,873,864,899,879,400,265,500,650,1,1,79983352,699,1.18,0.39,12,0.01,743.00,2254.00,1148,20230713,-23.87,868,20240415,0.69,1025,-14.73,20240112,868,0.69,20240415,1148,-23.87,20230713,868,0.69,20240415,1.22,N,085310,500,399 억,,0,N,N,1,N,00,N
20240412,160618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,884,5,2,0.57,152580421,172514,136.12,882,895,875,1142,616,879,884.45,0.00,0,26750,893,886,877,870,861,881,865,400,263,500,650,1,1,79983352,707,1.19,0.39,12,0.22,743.00,2254.00,1148,20230713,-23.00,868,20240405,1.84,1025,-13.76,20240112,868,1.84,20240405,1148,-23.00,20230713,868,1.84,20240405,1.19,N,085310,500,399 억,,0,N,N,1,N,00,N
20240412,150620,57,100.00,KOSPI,,기계,N,N,N,N, ,N,879,0,3,0.00,150833727,170532,134.56,882,895,875,1142,616,879,884.49,0.00,0,26978,893,886,877,870,861,881,865,400,263,500,650,1,1,79983352,703,1.18,0.39,12,0.21,743.00,2254.00,1148,20230713,-23.43,868,20240405,1.27,1025,-14.24,20240112,868,1.27,20240405,1148,-23.43,20230713,868,1.27,20240405,1.19,N,085310,500,399 억,,0,N,N,0,N,00,N
20240412,140618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,881,2,2,0.23,120727837,136273,107.53,882,895,875,1142,616,879,885.93,0.00,0,19014,893,886,877,870,861,881,865,400,263,500,650,1,1,79983352,705,1.19,0.39,12,0.17,743.00,2254.00,1148,20230713,-23.26,868,20240405,1.50,1025,-14.05,20240112,868,1.50,20240405,1148,-23.26,20230713,868,1.50,20240405,1.19,N,085310,500,399 억,,0,N,N,0,N,00,N
20240412,130613,57,100.00,KOSPI,,기계,N,N,N,N, ,N,884,5,2,0.57,107166890,120929,95.42,882,895,875,1142,616,879,886.20,0.00,0,16020,893,886,877,870,861,881,865,400,263,500,650,1,1,79983352,707,1.19,0.39,12,0.15,743.00,2254.00,1148,20230713,-23.00,868,20240405,1.84,1025,-13.76,20240112,868,1.84,20240405,1148,-23.00,20230713,868,1.84,20240405,1.19,N,085310,500,399 억,,0,N,N,0,N,00,N
20240412,120618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,892,13,2,1.48,64811484,73153,57.72,882,894,875,1142,616,879,885.97,0.00,0,3023,893,886,877,870,861,881,865,400,263,500,650,1,1,79983352,713,1.20,0.40,12,0.09,743.00,2254.00,1148,20230713,-22.30,868,20240405,2.76,1025,-12.98,20240112,868,2.76,20240405,1148,-22.30,20230713,868,2.76,20240405,1.19,N,085310,500,399 억,,0,N,N,0,N,00,N
20240412,110614,57,100.00,KOSPI,,기계,N,N,N,N, ,N,890,11,2,1.25,48873697,55296,43.63,882,893,875,1142,616,879,883.86,0.00,0,1747,893,886,877,870,861,881,865,400,263,500,650,1,1,79983352,712,1.20,0.39,12,0.07,743.00,2254.00,1148,20230713,-22.47,868,20240405,2.53,1025,-13.17,20240112,868,2.53,20240405,1148,-22.47,20230713,868,2.53,20240405,1.19,N,085310,500,399 억,,0,N,N,0,N,00,N
20240412,100615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,888,9,2,1.02,27703599,31467,24.83,882,889,875,1142,616,879,880.40,0.00,0,1748,893,886,877,870,861,881,865,400,263,500,650,1,1,79983352,710,1.20,0.39,12,0.04,743.00,2254.00,1148,20230713,-22.65,868,20240405,2.30,1025,-13.37,20240112,868,2.30,20240405,1148,-22.65,20230713,868,2.30,20240405,1.19,N,085310,500,399 억,,0,N,N,0,N,00,N
20240412,090615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,879,0,3,0.00,88041,100,0.08,882,882,879,1142,616,879,880.41,0.00,0,-59,893,886,877,870,861,881,865,400,263,500,650,1,1,79983352,703,1.18,0.39,12,0.00,743.00,2254.00,1148,20230713,-23.43,868,20240405,1.27,1025,-14.24,20240112,868,1.27,20240405,1148,-23.43,20230713,868,1.27,20240405,1.19,N,085310,500,399 억,,0,N,N,0,N,00,N
20240411,160610,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,879,0,3,0.00,110820798,126736,84.65,884,884,868,1142,616,879,874.42,0.00,0,-13429,903,891,882,870,861,897,876,400,263,500,650,1,1,79983352,703,1.18,0.39,12,0.16,743.00,2254.00,1148,20230713,-23.43,868,20240411,1.27,1025,-14.24,20240112,868,1.27,20240411,1148,-23.43,20230713,868,1.27,20240411,1.40,N,085310,500,399 억,,0,N,N,425,N,00,N
20240411,150617,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,877,-2,5,-0.23,106447498,121751,81.32,884,884,868,1142,616,879,874.30,0.00,0,-13359,903,891,882,870,861,897,876,400,263,500,650,1,1,79983352,701,1.18,0.39,12,0.15,743.00,2254.00,1148,20230713,-23.61,868,20240411,1.04,1025,-14.44,20240112,868,1.04,20240411,1148,-23.61,20230713,868,1.04,20240411,1.40,N,085310,500,399 억,,0,N,N,425,N,00,N
20240411,140614,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,881,2,2,0.23,81320698,93077,62.17,884,884,868,1142,616,879,873.69,0.00,0,-13272,903,891,882,870,861,897,876,400,263,500,650,1,1,79983352,705,1.19,0.39,12,0.12,743.00,2254.00,1148,20230713,-23.26,868,20240411,1.50,1025,-14.05,20240112,868,1.50,20240411,1148,-23.26,20230713,868,1.50,20240411,1.40,N,085310,500,399 억,,0,N,N,425,N,00,N
20240411,130606,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,878,-1,5,-0.11,66112327,75748,50.59,884,884,868,1142,616,879,872.79,0.00,0,-10308,903,891,882,870,861,897,876,400,263,500,650,1,1,79983352,702,1.18,0.39,12,0.09,743.00,2254.00,1148,20230713,-23.52,868,20240411,1.15,1025,-14.34,20240112,868,1.15,20240411,1148,-23.52,20230713,868,1.15,20240411,1.40,N,085310,500,399 억,,0,N,N,425,N,00,N
20240411,120615,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,873,-6,5,-0.68,59556283,68256,45.59,884,884,868,1142,616,879,872.54,0.00,0,-10158,903,891,882,870,861,897,876,400,263,500,650,1,1,79983352,698,1.17,0.39,12,0.09,743.00,2254.00,1148,20230713,-23.95,868,20240411,0.58,1025,-14.83,20240112,868,0.58,20240411,1148,-23.95,20230713,868,0.58,20240411,1.40,N,085310,500,399 억,,0,N,N,425,N,00,N
20240411,110610,57,100.00,KOSPI,,기계,N,N,N,N, ,N,875,-4,5,-0.46,25158436,28778,19.22,884,884,870,1142,616,879,874.22,0.00,0,-8485,903,891,882,870,861,897,876,400,263,500,650,1,1,79983352,700,1.18,0.39,12,0.04,743.00,2254.00,1148,20230713,-23.78,868,20240405,0.81,1025,-14.63,20240112,868,0.81,20240405,1148,-23.78,20230713,868,0.81,20240405,1.40,N,085310,500,399 억,,0,N,N,425,N,00,N
20240411,100616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,876,-3,5,-0.34,21583665,24695,16.49,884,884,870,1142,616,879,874.01,0.00,0,-8477,903,891,882,870,861,897,876,400,263,500,650,1,1,79983352,701,1.18,0.39,12,0.03,743.00,2254.00,1148,20230713,-23.69,868,20240405,0.92,1025,-14.54,20240112,868,0.92,20240405,1148,-23.69,20230713,868,0.92,20240405,1.40,N,085310,500,399 억,,0,N,N,425,N,00,N
20240411,090612,57,100.00,KOSPI,,기계,N,N,N,N, ,N,874,-5,5,-0.57,5210632,5949,3.97,884,884,874,1142,616,879,875.88,0.00,0,-5806,903,891,882,870,861,897,876,400,263,500,650,1,1,79983352,699,1.18,0.39,12,0.01,743.00,2254.00,1148,20230713,-23.87,868,20240405,0.69,1025,-14.73,20240112,868,0.69,20240405,1148,-23.87,20230713,868,0.69,20240405,1.40,N,085310,500,399 억,,0,N,N,425,N,00,N
20240409,160603,57,100.00,KOSPI,,기계,N,N,N,N, ,N,879,-1,5,-0.11,130912797,148646,36.67,875,894,873,1144,616,880,880.70,0.00,0,8331,944,912,894,862,844,903,853,400,264,500,650,1,1,79983352,703,1.18,0.39,12,0.19,743.00,2254.00,1148,20230713,-23.43,868,20240405,1.27,1025,-14.24,20240112,868,1.27,20240405,1148,-23.43,20230713,868,1.27,20240405,1.22,N,085310,500,399 억,,0,N,N,425,N,00,N
20240409,150607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,875,-5,5,-0.57,122735328,139299,34.36,875,894,874,1144,616,880,881.09,0.00,0,8164,944,912,894,862,844,903,853,400,264,500,650,1,1,79983352,700,1.18,0.39,12,0.17,743.00,2254.00,1148,20230713,-23.78,868,20240405,0.81,1025,-14.63,20240112,868,0.81,20240405,1148,-23.78,20230713,868,0.81,20240405,1.22,N,085310,500,399 억,,0,N,N,112,N,00,N
20240409,140611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,883,3,2,0.34,96854762,109868,27.10,875,894,874,1144,616,880,881.56,0.00,0,6198,944,912,894,862,844,903,853,400,264,500,650,1,1,79983352,706,1.19,0.39,12,0.14,743.00,2254.00,1148,20230713,-23.08,868,20240405,1.73,1025,-13.85,20240112,868,1.73,20240405,1148,-23.08,20230713,868,1.73,20240405,1.22,N,085310,500,399 억,,0,N,N,112,N,00,N
20240409,130605,57,100.00,KOSPI,,기계,N,N,N,N, ,N,880,0,3,0.00,92401790,104825,25.86,875,894,874,1144,616,880,881.49,0.00,0,6339,944,912,894,862,844,903,853,400,264,500,650,1,1,79983352,704,1.18,0.39,12,0.13,743.00,2254.00,1148,20230713,-23.34,868,20240405,1.38,1025,-14.15,20240112,868,1.38,20240405,1148,-23.34,20230713,868,1.38,20240405,1.22,N,085310,500,399 억,,0,N,N,112,N,00,N
20240409,120607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,881,1,2,0.11,53882376,60904,15.02,875,894,875,1144,616,880,884.71,0.00,0,-3456,944,912,894,862,844,903,853,400,264,500,650,1,1,79983352,705,1.19,0.39,12,0.08,743.00,2254.00,1148,20230713,-23.26,868,20240405,1.50,1025,-14.05,20240112,868,1.50,20240405,1148,-23.26,20230713,868,1.50,20240405,1.22,N,085310,500,399 억,,0,N,N,112,N,00,N
20240409,110607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,887,7,2,0.80,42508832,48040,11.85,875,894,875,1144,616,880,884.86,0.00,0,-5933,944,912,894,862,844,903,853,400,264,500,650,1,1,79983352,709,1.19,0.39,12,0.06,743.00,2254.00,1148,20230713,-22.74,868,20240405,2.19,1025,-13.46,20240112,868,2.19,20240405,1148,-22.74,20230713,868,2.19,20240405,1.22,N,085310,500,399 억,,0,N,N,112,N,00,N
20240409,100602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,884,4,2,0.45,31340730,35429,8.74,875,894,875,1144,616,880,884.61,0.00,0,-4769,944,912,894,862,844,903,853,400,264,500,650,1,1,79983352,707,1.19,0.39,12,0.04,743.00,2254.00,1148,20230713,-23.00,868,20240405,1.84,1025,-13.76,20240112,868,1.84,20240405,1148,-23.00,20230713,868,1.84,20240405,1.22,N,085310,500,399 억,,0,N,N,112,N,00,N
20240409,090613,57,100.00,KOSPI,,기계,N,N,N,N, ,N,880,0,3,0.00,4442521,5061,1.25,875,880,875,1144,616,880,877.80,0.00,0,-1071,944,912,894,862,844,903,853,400,264,500,650,1,1,79983352,704,1.18,0.39,12,0.01,743.00,2254.00,1148,20230713,-23.34,868,20240405,1.38,1025,-14.15,20240112,868,1.38,20240405,1148,-23.34,20230713,868,1.38,20240405,1.22,N,085310,500,399 억,,0,N,N,112,N,00,N
20240408,160600,57,100.00,KOSPI,,기계,N,N,N,N, ,N,880,-27,5,-2.98,363034786,404221,97.42,911,926,876,1179,635,907,897.70,0.00,0,-53460,934,920,894,880,854,927,887,400,272,500,670,1,1,79983352,704,1.18,0.39,12,0.51,743.00,2254.00,1148,20230713,-23.34,868,20240405,1.38,1025,-14.15,20240112,868,1.38,20240405,1148,-23.34,20230713,868,1.38,20240405,1.26,N,085310,500,399 억,,0,N,N,112,N,00,N
20240408,150605,57,100.00,KOSPI,,기계,N,N,N,N, ,N,886,-21,5,-2.32,332249600,369243,88.99,911,926,881,1179,635,907,899.44,0.00,0,-49722,934,920,894,880,854,927,887,400,272,500,670,1,1,79983352,709,1.19,0.39,12,0.46,743.00,2254.00,1148,20230713,-22.82,868,20240405,2.07,1025,-13.56,20240112,868,2.07,20240405,1148,-22.82,20230713,868,2.07,20240405,1.26,N,085310,500,399 억,,0,N,N,791,N,00,N
20240408,140606,57,100.00,KOSPI,,기계,N,N,N,N, ,N,887,-20,5,-2.21,298868889,331528,79.90,911,926,886,1179,635,907,901.17,0.00,0,-46781,934,920,894,880,854,927,887,400,272,500,670,1,1,79983352,709,1.19,0.39,12,0.41,743.00,2254.00,1148,20230713,-22.74,868,20240405,2.19,1025,-13.46,20240112,868,2.19,20240405,1148,-22.74,20230713,868,2.19,20240405,1.26,N,085310,500,399 억,,0,N,N,791,N,00,N
20240408,130603,57,100.00,KOSPI,,기계,N,N,N,N, ,N,892,-15,5,-1.65,267261074,296002,71.34,911,926,890,1179,635,907,902.64,0.00,0,-38417,934,920,894,880,854,927,887,400,272,500,670,1,1,79983352,713,1.20,0.40,12,0.37,743.00,2254.00,1148,20230713,-22.30,868,20240405,2.76,1025,-12.98,20240112,868,2.76,20240405,1148,-22.30,20230713,868,2.76,20240405,1.26,N,085310,500,399 억,,0,N,N,791,N,00,N
20240408,120606,57,100.00,KOSPI,,기계,N,N,N,N, ,N,893,-14,5,-1.54,256811616,284288,68.51,911,926,890,1179,635,907,903.10,0.00,0,-33221,934,920,894,880,854,927,887,400,272,500,670,1,1,79983352,714,1.20,0.40,12,0.36,743.00,2254.00,1148,20230713,-22.21,868,20240405,2.88,1025,-12.88,20240112,868,2.88,20240405,1148,-22.21,20230713,868,2.88,20240405,1.26,N,085310,500,399 억,,0,N,N,791,N,00,N
20240408,110607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,891,-16,5,-1.76,237014120,262094,63.16,911,926,891,1179,635,907,904.11,0.00,0,-30311,934,920,894,880,854,927,887,400,272,500,670,1,1,79983352,713,1.20,0.40,12,0.33,743.00,2254.00,1148,20230713,-22.39,868,20240405,2.65,1025,-13.07,20240112,868,2.65,20240405,1148,-22.39,20230713,868,2.65,20240405,1.26,N,085310,500,399 억,,0,N,N,791,N,00,N
20240408,100600,57,100.00,KOSPI,,기계,N,N,N,N, ,N,896,-11,5,-1.21,210873445,232784,56.10,911,926,892,1179,635,907,905.78,0.00,0,-25806,934,920,894,880,854,927,887,400,272,500,670,1,1,79983352,717,1.21,0.40,12,0.29,743.00,2254.00,1148,20230713,-21.95,868,20240405,3.23,1025,-12.59,20240112,868,3.23,20240405,1148,-21.95,20230713,868,3.23,20240405,1.26,N,085310,500,399 억,,0,N,N,791,N,00,N
20240408,090606,57,100.00,KOSPI,,기계,N,N,N,N, ,N,908,1,2,0.11,140864764,154940,37.34,911,926,899,1179,635,907,909.44,0.00,0,-11679,934,920,894,880,854,927,887,400,272,500,670,1,1,79983352,726,1.22,0.40,12,0.19,743.00,2254.00,1148,20230713,-20.91,868,20240405,4.61,1025,-11.41,20240112,868,4.61,20240405,1148,-20.91,20230713,868,4.61,20240405,1.26,N,085310,500,399 억,,0,N,N,791,N,00,N
20240405,160606,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,907,31,2,3.54,335247700,380260,150.21,876,908,868,1138,614,876,880.89,0.00,0,-47069,919,897,885,863,851,891,857,400,262,500,640,1,1,79983352,725,1.22,0.40,12,0.48,743.00,2254.00,1148,20230713,-20.99,868,20240405,4.49,1025,-11.51,20240112,868,4.49,20240405,1148,-20.99,20230713,868,4.49,20240405,1.27,N,085310,500,399 억,,0,N,N,791,N,00,N
20240405,150602,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,885,9,2,1.03,268207336,305834,120.81,876,886,868,1138,614,876,876.97,0.00,0,-42470,919,897,885,863,851,891,857,400,262,500,640,1,1,79983352,708,1.19,0.39,12,0.38,743.00,2254.00,1148,20230713,-22.91,868,20240405,1.96,1025,-13.66,20240112,868,1.96,20240405,1148,-22.91,20230713,868,1.96,20240405,1.27,N,085310,500,399 억,,0,N,N,28,N,00,N
20240405,140601,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,879,3,2,0.34,181174827,207121,81.82,876,882,868,1138,614,876,874.73,0.00,0,-44559,919,897,885,863,851,891,857,400,262,500,640,1,1,79983352,703,1.18,0.39,12,0.26,743.00,2254.00,1148,20230713,-23.43,868,20240405,1.27,1025,-14.24,20240112,868,1.27,20240405,1148,-23.43,20230713,868,1.27,20240405,1.27,N,085310,500,399 억,,0,N,N,28,N,00,N
20240405,130601,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,880,4,2,0.46,164664786,188319,74.39,876,882,868,1138,614,876,874.39,0.00,0,-36737,919,897,885,863,851,891,857,400,262,500,640,1,1,79983352,704,1.18,0.39,12,0.24,743.00,2254.00,1148,20230713,-23.34,868,20240405,1.38,1025,-14.15,20240112,868,1.38,20240405,1148,-23.34,20230713,868,1.38,20240405,1.27,N,085310,500,399 억,,0,N,N,28,N,00,N
20240405,120601,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,874,-2,5,-0.23,151280882,173062,68.36,876,882,868,1138,614,876,874.14,0.00,0,-35909,919,897,885,863,851,891,857,400,262,500,640,1,1,79983352,699,1.18,0.39,12,0.22,743.00,2254.00,1148,20230713,-23.87,868,20240405,0.69,1025,-14.73,20240112,868,0.69,20240405,1148,-23.87,20230713,868,0.69,20240405,1.27,N,085310,500,399 억,,0,N,N,28,N,00,N
20240405,110606,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,874,-2,5,-0.23,135413069,154877,61.18,876,882,868,1138,614,876,874.33,0.00,0,-38316,919,897,885,863,851,891,857,400,262,500,640,1,1,79983352,699,1.18,0.39,12,0.19,743.00,2254.00,1148,20230713,-23.87,868,20240405,0.69,1025,-14.73,20240112,868,0.69,20240405,1148,-23.87,20230713,868,0.69,20240405,1.27,N,085310,500,399 억,,0,N,N,28,N,00,N
20240405,100517,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,881,5,2,0.57,102619149,117454,46.40,876,882,868,1138,614,876,873.70,0.00,0,-17490,919,897,885,863,851,891,857,400,262,500,640,1,1,79983352,705,1.19,0.39,12,0.15,743.00,2254.00,1148,20230713,-23.26,868,20240405,1.50,1025,-14.05,20240112,868,1.50,20240405,1148,-23.26,20230713,868,1.50,20240405,1.27,N,085310,500,399 억,,0,N,N,28,N,00,N
20240405,090555,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,871,-5,5,-0.57,21252629,24339,9.61,876,876,871,1138,614,876,873.19,0.00,0,-994,919,897,885,863,851,891,857,400,262,500,640,1,1,79983352,697,1.17,0.39,12,0.03,743.00,2254.00,1148,20230713,-24.13,871,20240405,0.00,1025,-15.02,20240112,871,0.00,20240405,1148,-24.13,20230713,871,0.00,20240405,1.27,N,085310,500,399 억,,0,N,N,28,N,00,N
20240404,160555,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,876,-7,5,-0.79,223966888,253133,127.02,907,907,873,1147,619,883,884.78,0.00,0,-63405,897,890,886,879,875,888,877,400,264,500,650,1,1,79983352,701,1.18,0.39,12,0.32,743.00,2254.00,1148,20230713,-23.69,873,20240404,0.34,1025,-14.54,20240112,873,0.34,20240404,1148,-23.69,20230713,873,0.34,20240404,1.26,N,085310,500,399 억,,0,N,N,28,N,00,N
20240404,150553,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,880,-3,5,-0.34,216828983,244994,122.94,907,907,873,1147,619,883,885.04,0.00,0,-63418,897,890,886,879,875,888,877,400,264,500,650,1,1,79983352,704,1.18,0.39,12,0.31,743.00,2254.00,1148,20230713,-23.34,873,20240404,0.80,1025,-14.15,20240112,873,0.80,20240404,1148,-23.34,20230713,873,0.80,20240404,1.26,N,085310,500,399 억,,0,N,N,65,N,00,N
20240404,140554,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,879,-4,5,-0.45,185566552,209358,105.06,907,907,874,1147,619,883,886.36,0.00,0,-54837,897,890,886,879,875,888,877,400,264,500,650,1,1,79983352,703,1.18,0.39,12,0.26,743.00,2254.00,1148,20230713,-23.43,874,20240404,0.57,1025,-14.24,20240112,874,0.57,20240404,1148,-23.43,20230713,874,0.57,20240404,1.26,N,085310,500,399 억,,0,N,N,65,N,00,N
20240404,130548,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,882,-1,5,-0.11,157595676,177532,89.09,907,907,880,1147,619,883,887.70,0.00,0,-48782,897,890,886,879,875,888,877,400,264,500,650,1,1,79983352,705,1.19,0.39,12,0.22,743.00,2254.00,1148,20230713,-23.17,880,20240404,0.23,1025,-13.95,20240112,880,0.23,20240404,1148,-23.17,20230713,880,0.23,20240404,1.26,N,085310,500,399 억,,0,N,N,65,N,00,N
20240404,120552,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,883,0,3,0.00,120103271,135017,67.75,907,907,883,1147,619,883,889.54,0.00,0,-36566,897,890,886,879,875,888,877,400,264,500,650,1,1,79983352,706,1.19,0.39,12,0.17,743.00,2254.00,1148,20230713,-23.08,882,20240403,0.11,1025,-13.85,20240112,882,0.11,20240403,1148,-23.08,20230713,882,0.11,20240403,1.26,N,085310,500,399 억,,0,N,N,65,N,00,N
20240404,110553,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,887,4,2,0.45,86270798,96850,48.60,907,907,883,1147,619,883,890.77,0.00,0,-28922,897,890,886,879,875,888,877,400,264,500,650,1,1,79983352,709,1.19,0.39,12,0.12,743.00,2254.00,1148,20230713,-22.74,882,20240403,0.57,1025,-13.46,20240112,882,0.57,20240403,1148,-22.74,20230713,882,0.57,20240403,1.26,N,085310,500,399 억,,0,N,N,65,N,00,N
20240404,100553,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,885,2,2,0.23,66047409,74012,37.14,907,907,883,1147,619,883,892.39,0.00,0,-23933,897,890,886,879,875,888,877,400,264,500,650,1,1,79983352,708,1.19,0.39,12,0.09,743.00,2254.00,1148,20230713,-22.91,882,20240403,0.34,1025,-13.66,20240112,882,0.34,20240403,1148,-22.91,20230713,882,0.34,20240403,1.26,N,085310,500,399 억,,0,N,N,65,N,00,N
20240404,090553,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,889,6,2,0.68,35201772,39165,19.65,907,907,885,1147,619,883,898.81,0.00,0,-10647,897,890,886,879,875,888,877,400,264,500,650,1,1,79983352,711,1.20,0.39,12,0.05,743.00,2254.00,1148,20230713,-22.56,882,20240403,0.79,1025,-13.27,20240112,882,0.79,20240403,1148,-22.56,20230713,882,0.79,20240403,1.26,N,085310,500,399 억,,0,N,N,65,N,00,N
20240403,160553,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,883,-10,5,-1.12,176486714,199281,78.50,887,893,882,1160,626,893,885.62,0.00,0,-19675,902,897,891,886,880,900,889,400,267,500,660,1,1,79983352,706,1.19,0.39,12,0.25,743.00,2254.00,1148,20230713,-23.08,882,20240403,0.11,1025,-13.85,20240112,882,0.11,20240403,1148,-23.08,20230713,882,0.11,20240403,1.31,N,085310,500,399 억,,0,N,N,65,N,00,N
20240403,150551,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,885,-8,5,-0.90,152758361,172423,67.92,887,893,882,1160,626,893,885.95,0.00,0,-19650,902,897,891,886,880,900,889,400,267,500,660,1,1,79983352,708,1.19,0.39,12,0.22,743.00,2254.00,1148,20230713,-22.91,882,20240403,0.34,1025,-13.66,20240112,882,0.34,20240403,1148,-22.91,20230713,882,0.34,20240403,1.31,N,085310,500,399 억,,0,N,N,116,N,00,N
20240403,140547,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,886,-7,5,-0.78,133220315,150335,59.22,887,893,882,1160,626,893,886.16,0.00,0,-10027,902,897,891,886,880,900,889,400,267,500,660,1,1,79983352,709,1.19,0.39,12,0.19,743.00,2254.00,1148,20230713,-22.82,882,20240403,0.45,1025,-13.56,20240112,882,0.45,20240403,1148,-22.82,20230713,882,0.45,20240403,1.31,N,085310,500,399 억,,0,N,N,116,N,00,N
20240403,130548,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,887,-6,5,-0.67,87768017,99030,39.01,887,893,882,1160,626,893,886.28,0.00,0,-8989,902,897,891,886,880,900,889,400,267,500,660,1,1,79983352,709,1.19,0.39,12,0.12,743.00,2254.00,1148,20230713,-22.74,882,20240403,0.57,1025,-13.46,20240112,882,0.57,20240403,1148,-22.74,20230713,882,0.57,20240403,1.31,N,085310,500,399 억,,0,N,N,116,N,00,N
20240403,120547,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,886,-7,5,-0.78,70352795,79383,31.27,887,893,882,1160,626,893,886.25,0.00,0,-5588,902,897,891,886,880,900,889,400,267,500,660,1,1,79983352,709,1.19,0.39,12,0.10,743.00,2254.00,1148,20230713,-22.82,882,20240403,0.45,1025,-13.56,20240112,882,0.45,20240403,1148,-22.82,20230713,882,0.45,20240403,1.31,N,085310,500,399 억,,0,N,N,116,N,00,N
20240403,110548,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,885,-8,5,-0.90,58355467,65831,25.93,887,893,882,1160,626,893,886.44,0.00,0,-3955,902,897,891,886,880,900,889,400,267,500,660,1,1,79983352,708,1.19,0.39,12,0.08,743.00,2254.00,1148,20230713,-22.91,882,20240403,0.34,1025,-13.66,20240112,882,0.34,20240403,1148,-22.91,20230713,882,0.34,20240403,1.31,N,085310,500,399 억,,0,N,N,116,N,00,N
20240403,100549,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,889,-4,5,-0.45,25699301,28999,11.42,887,893,882,1160,626,893,886.21,0.00,0,-1277,902,897,891,886,880,900,889,400,267,500,660,1,1,79983352,711,1.20,0.39,12,0.04,743.00,2254.00,1148,20230713,-22.56,882,20240403,0.79,1025,-13.27,20240112,882,0.79,20240403,1148,-22.56,20230713,882,0.79,20240403,1.31,N,085310,500,399 억,,0,N,N,116,N,00,N
20240403,090549,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,889,-4,5,-0.45,2121663,2391,0.94,887,893,887,1160,626,893,887.35,0.00,0,-144,902,897,891,886,880,900,889,400,267,500,660,1,1,79983352,711,1.20,0.39,12,0.00,743.00,2254.00,1148,20230713,-22.56,885,20240329,0.45,1025,-13.27,20240112,885,0.45,20240329,1148,-22.56,20230713,885,0.45,20240329,1.31,N,085310,500,399 억,,0,N,N,116,N,00,N
20240402,160539,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,893,6,2,0.68,225963122,253844,96.93,885,896,885,1153,621,887,890.16,0.00,0,-5890,907,897,892,882,877,894,879,400,266,500,650,1,1,79983352,714,1.20,0.40,12,0.32,743.00,2254.00,1148,20230713,-22.21,885,20240402,0.90,1025,-12.88,20240112,885,0.90,20240402,1148,-22.21,20230713,885,0.90,20240402,1.28,N,085310,500,399 억,,0,N,N,116,N,00,N
20240402,150546,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,893,6,2,0.68,217625330,244496,93.36,885,896,885,1153,621,887,890.10,0.00,0,-6012,907,897,892,882,877,894,879,400,266,500,650,1,1,79983352,714,1.20,0.40,12,0.31,743.00,2254.00,1148,20230713,-22.21,885,20240402,0.90,1025,-12.88,20240112,885,0.90,20240402,1148,-22.21,20230713,885,0.90,20240402,1.28,N,085310,500,399 억,,0,N,N,0,N,00,N
20240402,140548,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,894,7,2,0.79,200004534,224745,85.82,885,896,885,1153,621,887,889.92,0.00,0,-6012,907,897,892,882,877,894,879,400,266,500,650,1,1,79983352,715,1.20,0.40,12,0.28,743.00,2254.00,1148,20230713,-22.13,885,20240402,1.02,1025,-12.78,20240112,885,1.02,20240402,1148,-22.13,20230713,885,1.02,20240402,1.28,N,085310,500,399 억,,0,N,N,0,N,00,N
20240402,130539,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,889,2,2,0.23,156422305,175930,67.18,885,896,885,1153,621,887,889.12,0.00,0,-9094,907,897,892,882,877,894,879,400,266,500,650,1,1,79983352,711,1.20,0.39,12,0.22,743.00,2254.00,1148,20230713,-22.56,885,20240402,0.45,1025,-13.27,20240112,885,0.45,20240402,1148,-22.56,20230713,885,0.45,20240402,1.28,N,085310,500,399 억,,0,N,N,0,N,00,N
20240402,120535,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,887,0,3,0.00,130535831,146809,56.06,885,896,885,1153,621,887,889.15,0.00,0,-9093,907,897,892,882,877,894,879,400,266,500,650,1,1,79983352,709,1.19,0.39,12,0.18,743.00,2254.00,1148,20230713,-22.74,885,20240402,0.23,1025,-13.46,20240112,885,0.23,20240402,1148,-22.74,20230713,885,0.23,20240402,1.28,N,085310,500,399 억,,0,N,N,0,N,00,N
20240402,110541,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,888,1,2,0.11,111873457,125769,48.03,885,896,885,1153,621,887,889.52,0.00,0,-6288,907,897,892,882,877,894,879,400,266,500,650,1,1,79983352,710,1.20,0.39,12,0.16,743.00,2254.00,1148,20230713,-22.65,885,20240402,0.34,1025,-13.37,20240112,885,0.34,20240402,1148,-22.65,20230713,885,0.34,20240402,1.28,N,085310,500,399 억,,0,N,N,0,N,00,N
20240402,100541,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,889,2,2,0.23,68973431,77479,29.59,885,896,885,1153,621,887,890.22,0.00,0,-4392,907,897,892,882,877,894,879,400,266,500,650,1,1,79983352,711,1.20,0.39,12,0.10,743.00,2254.00,1148,20230713,-22.56,885,20240402,0.45,1025,-13.27,20240112,885,0.45,20240402,1148,-22.56,20230713,885,0.45,20240402,1.28,N,085310,500,399 억,,0,N,N,0,N,00,N
20240402,090542,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,888,1,2,0.11,6333468,7156,2.73,885,888,885,1153,621,887,885.06,0.00,0,-1006,907,897,892,882,877,894,879,400,266,500,650,1,1,79983352,710,1.20,0.39,12,0.01,743.00,2254.00,1148,20230713,-22.65,885,20240402,0.34,1025,-13.37,20240112,885,0.34,20240402,1148,-22.65,20230713,885,0.34,20240402,1.28,N,085310,500,399 억,,0,N,N,0,N,00,N
20240401,160538,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,887,-5,5,-0.56,228531933,256179,113.04,902,902,887,1159,625,892,892.08,0.00,0,-38425,906,899,892,885,878,895,881,400,267,500,660,1,1,79983352,709,1.19,0.39,12,0.32,743.00,2254.00,1148,20230713,-22.74,885,20240329,0.23,1025,-13.46,20240112,885,0.23,20240329,1148,-22.74,20230713,885,0.23,20240329,1.21,N,085310,500,399 억,,0,N,N,14,N,00,N
20240401,150541,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,891,-1,5,-0.11,209123314,234329,103.40,902,902,888,1159,625,892,892.43,0.00,0,-38420,906,899,892,885,878,895,881,400,267,500,660,1,1,79983352,713,1.20,0.40,12,0.29,743.00,2254.00,1148,20230713,-22.39,885,20240329,0.68,1025,-13.07,20240112,885,0.68,20240329,1148,-22.39,20230713,885,0.68,20240329,1.21,N,085310,500,399 억,,0,N,N,14,N,00,N
20240401,140537,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,889,-3,5,-0.34,187729990,210288,92.79,902,902,888,1159,625,892,892.73,0.00,0,-37311,906,899,892,885,878,895,881,400,267,500,660,1,1,79983352,711,1.20,0.39,12,0.26,743.00,2254.00,1148,20230713,-22.56,885,20240329,0.45,1025,-13.27,20240112,885,0.45,20240329,1148,-22.56,20230713,885,0.45,20240329,1.21,N,085310,500,399 억,,0,N,N,14,N,00,N
20240401,130535,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,893,1,2,0.11,111347245,124469,54.92,902,902,891,1159,625,892,894.58,0.00,0,-33529,906,899,892,885,878,895,881,400,267,500,660,1,1,79983352,714,1.20,0.40,12,0.16,743.00,2254.00,1148,20230713,-22.21,885,20240329,0.90,1025,-12.88,20240112,885,0.90,20240329,1148,-22.21,20230713,885,0.90,20240329,1.21,N,085310,500,399 억,,0,N,N,14,N,00,N
20240401,120541,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,893,1,2,0.11,98158155,109694,48.40,902,902,891,1159,625,892,894.84,0.00,0,-29458,906,899,892,885,878,895,881,400,267,500,660,1,1,79983352,714,1.20,0.40,12,0.14,743.00,2254.00,1148,20230713,-22.21,885,20240329,0.90,1025,-12.88,20240112,885,0.90,20240329,1148,-22.21,20230713,885,0.90,20240329,1.21,N,085310,500,399 억,,0,N,N,14,N,00,N
20240401,110539,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,893,1,2,0.11,79762992,89069,39.30,902,902,891,1159,625,892,895.52,0.00,0,-27454,906,899,892,885,878,895,881,400,267,500,660,1,1,79983352,714,1.20,0.40,12,0.11,743.00,2254.00,1148,20230713,-22.21,885,20240329,0.90,1025,-12.88,20240112,885,0.90,20240329,1148,-22.21,20230713,885,0.90,20240329,1.21,N,085310,500,399 억,,0,N,N,14,N,00,N
20240401,100536,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,896,4,2,0.45,47596574,53052,23.41,902,902,892,1159,625,892,897.17,0.00,0,-22570,906,899,892,885,878,895,881,400,267,500,660,1,1,79983352,717,1.21,0.40,12,0.07,743.00,2254.00,1148,20230713,-21.95,885,20240329,1.24,1025,-12.59,20240112,885,1.24,20240329,1148,-21.95,20230713,885,1.24,20240329,1.21,N,085310,500,399 억,,0,N,N,14,N,00,N
20240401,090537,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,897,5,2,0.56,11712710,13003,5.74,902,902,896,1159,625,892,900.77,0.00,0,-9174,906,899,892,885,878,895,881,400,267,500,660,1,1,79983352,717,1.21,0.40,12,0.02,743.00,2254.00,1148,20230713,-21.86,885,20240329,1.36,1025,-12.49,20240112,885,1.36,20240329,1148,-21.86,20230713,885,1.36,20240329,1.21,N,085310,500,399 억,,0,N,N,14,N,00,N