KissMeData/085310/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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