KissMeData/042700/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160511	57	100.00	KOSPI		기계	N	N	N	N	N	135000	-2100	5	-1.53	147939543000	1077901	81.40	136800	139800	134800	178200	96000	137100	137255.86	12.78	0	74245	143500	140300	137100	133900	130700	138700	132300	127	41100	100	101450	100	1	97339302	131408	49.18	21.83	12	1.11	2745.00	6183.00	153200	20240412	-11.88	19530	20230515	591.24	153200	-11.88	20240412	51100	164.19	20240116	153200	-11.88	20240412	19530	591.24	20230515	1.20	N	042700	100	127 억	12438366	N	N	976	N	N
3	20240430	150515	57	100.00	KOSPI		기계	N	N	N	N	N	135300	-1800	5	-1.31	133168744300	968536	73.14	136800	139800	135000	178200	96000	137100	137495.31	12.78	0	92033	143500	140300	137100	133900	130700	138700	132300	127	41100	100	101450	100	1	97339302	131700	49.29	21.88	12	1.00	2745.00	6183.00	153200	20240412	-11.68	19530	20230515	592.78	153200	-11.68	20240412	51100	164.77	20240116	153200	-11.68	20240412	19530	592.78	20230515	1.20	N	042700	100	127 억	12438366	N	N	288	N	N
4	20240430	140515	57	100.00	KOSPI		기계	N	N	N	N	N	136800	-300	5	-0.22	111195600700	806590	60.91	136800	139800	135000	178200	96000	137100	137859.87	12.78	0	85724	143500	140300	137100	133900	130700	138700	132300	127	41100	100	101450	100	1	97339302	133160	49.84	22.13	12	0.83	2745.00	6183.00	153200	20240412	-10.70	19530	20230515	600.46	153200	-10.70	20240412	51100	167.71	20240116	153200	-10.70	20240412	19530	600.46	20230515	1.20	N	042700	100	127 억	12438366	N	N	288	N	N
5	20240430	130514	57	100.00	KOSPI		기계	N	N	N	N	N	137900	800	2	0.58	95950388400	695341	52.51	136800	139800	135000	178200	96000	137100	137991.74	12.78	0	88082	143500	140300	137100	133900	130700	138700	132300	127	41100	100	101450	100	1	97339302	134231	50.24	22.30	12	0.71	2745.00	6183.00	153200	20240412	-9.99	19530	20230515	606.09	153200	-9.99	20240412	51100	169.86	20240116	153200	-9.99	20240412	19530	606.09	20230515	1.20	N	042700	100	127 억	12438366	N	N	288	N	N
6	20240430	120515	57	100.00	KOSPI		기계	N	N	N	N	N	137600	500	2	0.36	91042346100	659669	49.82	136800	139800	135000	178200	96000	137100	138013.60	12.78	0	83777	143500	140300	137100	133900	130700	138700	132300	127	41100	100	101450	100	1	97339302	133939	50.13	22.25	12	0.68	2745.00	6183.00	153200	20240412	-10.18	19530	20230515	604.56	153200	-10.18	20240412	51100	169.28	20240116	153200	-10.18	20240412	19530	604.56	20230515	1.20	N	042700	100	127 억	12438366	N	N	288	N	N
7	20240430	110514	57	100.00	KOSPI		기계	N	N	N	N	N	137500	400	2	0.29	84762727400	614077	46.37	136800	139800	135000	178200	96000	137100	138034.31	12.78	0	81422	143500	140300	137100	133900	130700	138700	132300	127	41100	100	101450	100	1	97339302	133842	50.09	22.24	12	0.63	2745.00	6183.00	153200	20240412	-10.25	19530	20230515	604.05	153200	-10.25	20240412	51100	169.08	20240116	153200	-10.25	20240412	19530	604.05	20230515	1.20	N	042700	100	127 억	12438366	N	N	288	N	N
8	20240430	100512	57	100.00	KOSPI		기계	N	N	N	N	N	137700	600	2	0.44	71520085800	517952	39.12	136800	139800	135000	178200	96000	137100	138084.43	12.78	0	67279	143500	140300	137100	133900	130700	138700	132300	127	41100	100	101450	100	1	97339302	134036	50.16	22.27	12	0.53	2745.00	6183.00	153200	20240412	-10.12	19530	20230515	605.07	153200	-10.12	20240412	51100	169.47	20240116	153200	-10.12	20240412	19530	605.07	20230515	1.20	N	042700	100	127 억	12438366	N	N	288	N	N
9	20240430	090522	57	100.00	KOSPI		기계	N	N	N	N	N	135500	-1600	5	-1.17	10344357300	76083	5.75	136800	137400	135000	178200	96000	137100	135945.75	12.78	0	-1024	143500	140300	137100	133900	130700	138700	132300	127	41100	100	101450	100	1	97339302	131895	49.36	21.91	12	0.08	2745.00	6183.00	153200	20240412	-11.55	19530	20230515	593.80	153200	-11.55	20240412	51100	165.17	20240116	153200	-11.55	20240412	19530	593.80	20230515	1.20	N	042700	100	127 억	12438366	N	N	288	N	N
10	20240429	160502	57	100.00	KOSPI		기계	N	N	N	N	N	137100	-100	5	-0.07	179118584200	1310849	88.09	139800	140300	133900	178300	96100	137200	136642.12	12.90	0	-92348	143600	140400	138700	135500	133800	139550	134650	127	41100	100	101520	100	1	97339302	133452	49.95	22.17	12	1.35	2745.00	6183.00	153200	20240412	-10.51	19530	20230515	602.00	153200	-10.51	20240412	51100	168.30	20240116	153200	-10.51	20240412	19530	602.00	20230515	1.18	N	042700	100	127 억	12560156	N	N	288	N	N
11	20240429	150513	57	100.00	KOSPI		기계	N	N	N	N	N	136600	-600	5	-0.44	164109173200	1201274	80.73	139800	140300	133900	178300	96100	137200	136612.56	12.90	0	-93747	143600	140400	138700	135500	133800	139550	134650	127	41100	100	101520	100	1	97339302	132965	49.76	22.09	12	1.23	2745.00	6183.00	153200	20240412	-10.84	19530	20230515	599.44	153200	-10.84	20240412	51100	167.32	20240116	153200	-10.84	20240412	19530	599.44	20230515	1.18	N	042700	100	127 억	12560156	N	N	315	N	N
12	20240429	140456	57	100.00	KOSPI		기계	N	N	N	N	N	134800	-2400	5	-1.75	142138183500	1039646	69.86	139800	140300	133900	178300	96100	137200	136717.82	12.90	0	-117478	143600	140400	138700	135500	133800	139550	134650	127	41100	100	101520	100	1	97339302	131213	49.11	21.80	12	1.07	2745.00	6183.00	153200	20240412	-12.01	19530	20230515	590.22	153200	-12.01	20240412	51100	163.80	20240116	153200	-12.01	20240412	19530	590.22	20230515	1.18	N	042700	100	127 억	12560156	N	N	315	N	N
13	20240429	130513	57	100.00	KOSPI		기계	N	N	N	N	N	135600	-1600	5	-1.17	128880203800	941571	63.27	139800	140300	133900	178300	96100	137200	136877.81	12.90	0	-102953	143600	140400	138700	135500	133800	139550	134650	127	41100	100	101520	100	1	97339302	131992	49.40	21.93	12	0.97	2745.00	6183.00	153200	20240412	-11.49	19530	20230515	594.32	153200	-11.49	20240412	51100	165.36	20240116	153200	-11.49	20240412	19530	594.32	20230515	1.18	N	042700	100	127 억	12560156	N	N	315	N	N
14	20240429	120512	57	100.00	KOSPI		기계	N	N	N	N	N	134700	-2500	5	-1.82	110974768500	808505	54.33	139800	140300	133900	178300	96100	137200	137259.23	12.90	0	-90017	143600	140400	138700	135500	133800	139550	134650	127	41100	100	101520	100	1	97339302	131116	49.07	21.79	12	0.83	2745.00	6183.00	153200	20240412	-12.08	19530	20230515	589.71	153200	-12.08	20240412	51100	163.60	20240116	153200	-12.08	20240412	19530	589.71	20230515	1.18	N	042700	100	127 억	12560156	N	N	315	N	N
15	20240429	110500	57	100.00	KOSPI		기계	N	N	N	N	N	136600	-600	5	-0.44	85020550900	616784	41.45	139800	140300	136000	178300	96100	137200	137845.04	12.90	0	-67250	143600	140400	138700	135500	133800	139550	134650	127	41100	100	101520	100	1	97339302	132965	49.76	22.09	12	0.63	2745.00	6183.00	153200	20240412	-10.84	19530	20230515	599.44	153200	-10.84	20240412	51100	167.32	20240116	153200	-10.84	20240412	19530	599.44	20230515	1.18	N	042700	100	127 억	12560156	N	N	315	N	N
16	20240429	100513	57	100.00	KOSPI		기계	N	N	N	N	N	137500	300	2	0.22	66088321400	478177	32.13	139800	140300	136300	178300	96100	137200	138209.12	12.90	0	-41863	143600	140400	138700	135500	133800	139550	134650	127	41100	100	101520	100	1	97339302	133842	50.09	22.24	12	0.49	2745.00	6183.00	153200	20240412	-10.25	19530	20230515	604.05	153200	-10.25	20240412	51100	169.08	20240116	153200	-10.25	20240412	19530	604.05	20230515	1.18	N	042700	100	127 억	12560156	N	N	315	N	N
17	20240429	090513	57	100.00	KOSPI		기계	N	N	N	N	N	139200	2000	2	1.46	21656788500	155043	10.42	139800	140300	138600	178300	96100	137200	139684.04	12.90	0	-3461	143600	140400	138700	135500	133800	139550	134650	127	41100	100	101520	100	1	97339302	135496	50.71	22.51	12	0.16	2745.00	6183.00	153200	20240412	-9.14	19530	20230515	612.75	153200	-9.14	20240412	51100	172.41	20240116	153200	-9.14	20240412	19530	612.75	20230515	1.18	N	042700	100	127 억	12560156	N	N	315	N	N
18	20240426	160511	57	100.00	KOSPI		기계	N	N	N	N	N	137200	700	2	0.51	202605386500	1454810	79.93	141900	141900	137000	177400	95600	136500	139268.25	13.16	0	-155373	144900	140700	138400	134200	131900	139550	133050	127	40900	100	101010	100	1	97339302	133550	49.98	22.19	12	1.49	2745.00	6183.00	153200	20240412	-10.44	19530	20230515	602.51	153200	-10.44	20240412	51100	168.49	20240116	153200	-10.44	20240412	19530	602.51	20230515	1.09	N	042700	100	127 억	12812386	N	N	315	N	N
19	20240426	150511	57	100.00	KOSPI		기계	N	N	N	N	N	137100	600	2	0.44	190760418200	1368465	75.18	141900	141900	137000	177400	95600	136500	139397.63	13.16	0	-151212	144900	140700	138400	134200	131900	139550	133050	127	40900	100	101010	100	1	97339302	133452	49.95	22.17	12	1.41	2745.00	6183.00	153200	20240412	-10.51	19530	20230515	602.00	153200	-10.51	20240412	51100	168.30	20240116	153200	-10.51	20240412	19530	602.00	20230515	1.09	N	042700	100	127 억	12812386	N	N	2262	N	N
20	20240426	140509	57	100.00	KOSPI		기계	N	N	N	N	N	137600	1100	2	0.81	173411299800	1242119	68.24	141900	141900	137000	177400	95600	136500	139609.56	13.16	0	-143125	144900	140700	138400	134200	131900	139550	133050	127	40900	100	101010	100	1	97339302	133939	50.13	22.25	12	1.28	2745.00	6183.00	153200	20240412	-10.18	19530	20230515	604.56	153200	-10.18	20240412	51100	169.28	20240116	153200	-10.18	20240412	19530	604.56	20230515	1.09	N	042700	100	127 억	12812386	N	N	2262	N	N
21	20240426	130509	57	100.00	KOSPI		기계	N	N	N	N	N	138300	1800	2	1.32	154719252400	1106297	60.78	141900	141900	137800	177400	95600	136500	139853.65	13.16	0	-117087	144900	140700	138400	134200	131900	139550	133050	127	40900	100	101010	100	1	97339302	134620	50.38	22.37	12	1.14	2745.00	6183.00	153200	20240412	-9.73	19530	20230515	608.14	153200	-9.73	20240412	51100	170.65	20240116	153200	-9.73	20240412	19530	608.14	20230515	1.09	N	042700	100	127 억	12812386	N	N	2262	N	N
22	20240426	120509	57	100.00	KOSPI		기계	N	N	N	N	N	138600	2100	2	1.54	143691597900	1026676	56.41	141900	141900	137800	177400	95600	136500	139958.50	13.16	0	-105807	144900	140700	138400	134200	131900	139550	133050	127	40900	100	101010	100	1	97339302	134912	50.49	22.42	12	1.05	2745.00	6183.00	153200	20240412	-9.53	19530	20230515	609.68	153200	-9.53	20240412	51100	171.23	20240116	153200	-9.53	20240412	19530	609.68	20230515	1.09	N	042700	100	127 억	12812386	N	N	2262	N	N
23	20240426	110509	57	100.00	KOSPI		기계	N	N	N	N	N	138900	2400	2	1.76	128476615500	917451	50.41	141900	141900	137800	177400	95600	136500	140036.97	13.16	0	-102889	144900	140700	138400	134200	131900	139550	133050	127	40900	100	101010	100	1	97339302	135204	50.60	22.46	12	0.94	2745.00	6183.00	153200	20240412	-9.33	19530	20230515	611.21	153200	-9.33	20240412	51100	171.82	20240116	153200	-9.33	20240412	19530	611.21	20230515	1.09	N	042700	100	127 억	12812386	N	N	2262	N	N
24	20240426	100509	57	100.00	KOSPI		기계	N	N	N	N	N	139300	2800	2	2.05	107879884900	768861	42.24	141900	141900	137800	177400	95600	136500	140311.92	13.16	0	-100361	144900	140700	138400	134200	131900	139550	133050	127	40900	100	101010	100	1	97339302	135594	50.75	22.53	12	0.79	2745.00	6183.00	153200	20240412	-9.07	19530	20230515	613.26	153200	-9.07	20240412	51100	172.60	20240116	153200	-9.07	20240412	19530	613.26	20230515	1.09	N	042700	100	127 억	12812386	N	N	2262	N	N
25	20240426	090512	57	100.00	KOSPI		기계	N	N	N	N	N	140900	4400	2	3.22	31572380500	223247	12.27	141900	141900	140600	177400	95600	136500	141426.32	13.16	0	-47437	144900	140700	138400	134200	131900	139550	133050	127	40900	100	101010	100	1	97339302	137151	51.33	22.79	12	0.23	2745.00	6183.00	153200	20240412	-8.03	19530	20230515	621.45	153200	-8.03	20240412	51100	175.73	20240116	153200	-8.03	20240412	19530	621.45	20230515	1.09	N	042700	100	127 억	12812386	N	N	2262	N	N
26	20240425	160506	57	100.00	KOSPI		기계	N	N	N	N	N	136500	-6100	5	-4.28	247952496600	1788842	43.74	139000	142600	136100	185300	99900	142600	138609.04	13.60	0	-396781	151933	147266	141633	136966	131333	149600	139300	127	42700	100	105520	100	1	97339302	132868	49.73	22.08	12	1.84	2745.00	6183.00	153200	20240412	-10.90	19530	20230515	598.92	153200	-10.90	20240412	51100	167.12	20240116	153200	-10.90	20240412	19530	598.92	20230515	1.17	N	042700	100	127 억	13234690	N	N	2262	N	N
27	20240425	150511	57	100.00	KOSPI		기계	N	N	N	N	N	137000	-5600	5	-3.93	232085084800	1672628	40.90	139000	142600	136100	185300	99900	142600	138748.78	13.60	0	-392110	151933	147266	141633	136966	131333	149600	139300	127	42700	100	105520	100	1	97339302	133355	49.91	22.16	12	1.72	2745.00	6183.00	153200	20240412	-10.57	19530	20230515	601.48	153200	-10.57	20240412	51100	168.10	20240116	153200	-10.57	20240412	19530	601.48	20230515	1.17	N	042700	100	127 억	13234690	N	N	15039	N	N
28	20240425	140507	57	100.00	KOSPI		기계	N	N	N	N	N	137800	-4800	5	-3.37	214842277600	1546960	37.83	139000	142600	136100	185300	99900	142600	138874.05	13.60	0	-372110	151933	147266	141633	136966	131333	149600	139300	127	42700	100	105520	100	1	97339302	134134	50.20	22.29	12	1.59	2745.00	6183.00	153200	20240412	-10.05	19530	20230515	605.58	153200	-10.05	20240412	51100	169.67	20240116	153200	-10.05	20240412	19530	605.58	20230515	1.17	N	042700	100	127 억	13234690	N	N	15039	N	N
29	20240425	130509	57	100.00	KOSPI		기계	N	N	N	N	N	136800	-5800	5	-4.07	199256349600	1433560	35.05	139000	142600	136100	185300	99900	142600	138987.54	13.60	0	-355947	151933	147266	141633	136966	131333	149600	139300	127	42700	100	105520	100	1	97339302	133160	49.84	22.13	12	1.47	2745.00	6183.00	153200	20240412	-10.70	19530	20230515	600.46	153200	-10.70	20240412	51100	167.71	20240116	153200	-10.70	20240412	19530	600.46	20230515	1.17	N	042700	100	127 억	13234690	N	N	15039	N	N
30	20240425	120507	57	100.00	KOSPI		기계	N	N	N	N	N	137300	-5300	5	-3.72	174512528600	1252606	30.63	139000	142600	136900	185300	99900	142600	139312.76	13.60	0	-269922	151933	147266	141633	136966	131333	149600	139300	127	42700	100	105520	100	1	97339302	133647	50.02	22.21	12	1.29	2745.00	6183.00	153200	20240412	-10.38	19530	20230515	603.02	153200	-10.38	20240412	51100	168.69	20240116	153200	-10.38	20240412	19530	603.02	20230515	1.17	N	042700	100	127 억	13234690	N	N	15039	N	N
31	20240425	110508	57	100.00	KOSPI		기계	N	N	N	N	N	137900	-4700	5	-3.30	146033038000	1045510	25.57	139000	142600	137300	185300	99900	142600	139669.09	13.60	0	-209640	151933	147266	141633	136966	131333	149600	139300	127	42700	100	105520	100	1	97339302	134231	50.24	22.30	12	1.07	2745.00	6183.00	153200	20240412	-9.99	19530	20230515	606.09	153200	-9.99	20240412	51100	169.86	20240116	153200	-9.99	20240412	19530	606.09	20230515	1.17	N	042700	100	127 억	13234690	N	N	15039	N	N
32	20240425	100507	57	100.00	KOSPI		기계	N	N	N	N	N	140800	-1800	5	-1.26	95247892500	680699	16.64	139000	142600	137600	185300	99900	142600	139916.36	13.60	0	-43794	151933	147266	141633	136966	131333	149600	139300	127	42700	100	105520	100	1	97339302	137054	51.29	22.77	12	0.70	2745.00	6183.00	153200	20240412	-8.09	19530	20230515	620.94	153200	-8.09	20240412	51100	175.54	20240116	153200	-8.09	20240412	19530	620.94	20230515	1.17	N	042700	100	127 억	13234690	N	N	15039	N	N
33	20240425	090509	57	100.00	KOSPI		기계	N	N	N	N	N	139500	-3100	5	-2.17	30102345100	216942	5.30	139000	139700	137600	185300	99900	142600	138711.03	13.60	0	25754	151933	147266	141633	136966	131333	149600	139300	127	42700	100	105520	100	1	97339302	135788	50.82	22.56	12	0.22	2745.00	6183.00	153200	20240412	-8.94	19530	20230515	614.29	153200	-8.94	20240412	51100	172.99	20240116	153200	-8.94	20240412	19530	614.29	20230515	1.17	N	042700	100	127 억	13234690	N	N	15039	N	N
34	20240424	160506	57	100.00	KOSPI		기계	N	N	N	N	N	142600	11200	2	8.52	575275210700	4051618	200.10	137100	146300	136000	170800	92000	131400	141986.44	13.60	0	19313	136933	134166	132233	129466	127533	133200	128500	127	39400	100	97230	100	1	97339302	138806	51.95	23.06	12	4.16	2745.00	6183.00	153200	20240412	-6.92	19530	20230515	630.16	153200	-6.92	20240412	51100	179.06	20240116	153200	-6.92	20240412	19530	630.16	20230515	1.09	N	042700	100	127 억	13234805	N	N	15039	N	N
35	20240424	150506	57	100.00	KOSPI		기계	N	N	N	N	N	142000	10600	2	8.07	552472406600	3891406	192.19	137100	146300	136000	170800	92000	131400	141972.81	13.60	0	50193	136933	134166	132233	129466	127533	133200	128500	127	39400	100	97230	100	1	97339302	138222	51.73	22.97	12	4.00	2745.00	6183.00	153200	20240412	-7.31	19530	20230515	627.09	153200	-7.31	20240412	51100	177.89	20240116	153200	-7.31	20240412	19530	627.09	20230515	1.09	N	042700	100	127 억	13234805	N	N	322	N	N
36	20240424	140505	57	100.00	KOSPI		기계	N	N	N	N	N	143500	12100	2	9.21	514393995300	3623316	178.95	137100	146300	136000	170800	92000	131400	141968.14	13.60	0	90860	136933	134166	132233	129466	127533	133200	128500	127	39400	100	97230	100	1	97339302	139682	52.28	23.21	12	3.72	2745.00	6183.00	153200	20240412	-6.33	19530	20230515	634.77	153200	-6.33	20240412	51100	180.82	20240116	153200	-6.33	20240412	19530	634.77	20230515	1.09	N	042700	100	127 억	13234805	N	N	322	N	N
37	20240424	130511	57	100.00	KOSPI		기계	N	N	N	N	N	142700	11300	2	8.60	481742638700	3395645	167.71	137100	146300	136000	170800	92000	131400	141871.15	13.60	0	73970	136933	134166	132233	129466	127533	133200	128500	127	39400	100	97230	100	1	97339302	138903	51.99	23.08	12	3.49	2745.00	6183.00	153200	20240412	-6.85	19530	20230515	630.67	153200	-6.85	20240412	51100	179.26	20240116	153200	-6.85	20240412	19530	630.67	20230515	1.09	N	042700	100	127 억	13234805	N	N	322	N	N
38	20240424	120507	57	100.00	KOSPI		기계	N	N	N	N	N	141900	10500	2	7.99	456129822200	3216053	158.84	137100	146300	136000	170800	92000	131400	141829.52	13.60	0	92597	136933	134166	132233	129466	127533	133200	128500	127	39400	100	97230	100	1	97339302	138124	51.69	22.95	12	3.30	2745.00	6183.00	153200	20240412	-7.38	19530	20230515	626.57	153200	-7.38	20240412	51100	177.69	20240116	153200	-7.38	20240412	19530	626.57	20230515	1.09	N	042700	100	127 억	13234805	N	N	322	N	N
39	20240424	110505	57	100.00	KOSPI		기계	N	N	N	N	N	144200	12800	2	9.74	404038946500	2851742	140.84	137100	146300	136000	170800	92000	131400	141681.95	13.60	0	152727	136933	134166	132233	129466	127533	133200	128500	127	39400	100	97230	100	1	97339302	140363	52.53	23.32	12	2.93	2745.00	6183.00	153200	20240412	-5.87	19530	20230515	638.35	153200	-5.87	20240412	51100	182.19	20240116	153200	-5.87	20240412	19530	638.35	20230515	1.09	N	042700	100	127 억	13234805	N	N	322	N	N
40	20240424	100504	57	100.00	KOSPI		기계	N	N	N	N	N	142100	10700	2	8.14	230363333600	1649450	81.46	137100	142500	136000	170800	92000	131400	139661.38	13.60	0	91976	136933	134166	132233	129466	127533	133200	128500	127	39400	100	97230	100	1	97339302	138319	51.77	22.98	12	1.69	2745.00	6183.00	153200	20240412	-7.25	19530	20230515	627.60	153200	-7.25	20240412	51100	178.08	20240116	153200	-7.25	20240412	19530	627.60	20230515	1.09	N	042700	100	127 억	13234805	N	N	322	N	N
41	20240424	090507	57	100.00	KOSPI		기계	N	N	N	N	N	136500	5100	2	3.88	32649777500	238710	11.79	137100	137400	136000	170800	92000	131400	136779.00	13.60	0	-50362	136933	134166	132233	129466	127533	133200	128500	127	39400	100	97230	100	1	97339302	132868	49.73	22.08	12	0.25	2745.00	6183.00	153200	20240412	-10.90	19530	20230515	598.92	153200	-10.90	20240412	51100	167.12	20240116	153200	-10.90	20240412	19530	598.92	20230515	1.09	N	042700	100	127 억	13234805	N	N	322	N	N
42	20240423	160452	57	100.00	KOSPI		기계	N	N	N	N	N	131400	4300	2	3.38	264560503700	2001487	74.13	132000	135000	130300	165200	89000	127100	132184.19	13.48	5130	113902	136100	131600	128400	123900	120700	130000	122300	127	38100	100	94050	100	1	97339302	127904	47.87	21.25	12	2.06	2745.00	6183.00	153200	20240412	-14.23	19090	20230417	588.32	153200	-14.23	20240412	51100	157.14	20240116	153200	-14.23	20240412	19530	572.81	20230515	1.07	N	042700	100	127 억	13122058	N	N	322	N	N
43	20240423	150505	57	100.00	KOSPI		기계	N	N	N	N	N	132400	5300	2	4.17	245453925200	1856574	68.76	132000	135000	130300	165200	89000	127100	132208.06	13.48	5130	79247	136100	131600	128400	123900	120700	130000	122300	127	38100	100	94050	100	1	97339302	128877	48.23	21.41	12	1.91	2745.00	6183.00	153200	20240412	-13.58	19090	20230417	593.56	153200	-13.58	20240412	51100	159.10	20240116	153200	-13.58	20240412	19530	577.93	20230515	1.07	N	042700	100	127 억	13122058	N	N	574	N	N
44	20240423	140506	57	100.00	KOSPI		기계	N	N	N	N	N	131700	4600	2	3.62	221395017900	1674778	62.03	132000	135000	130300	165200	89000	127100	132193.72	13.48	5130	2705	136100	131600	128400	123900	120700	130000	122300	127	38100	100	94050	100	1	97339302	128196	47.98	21.30	12	1.72	2745.00	6183.00	153200	20240412	-14.03	19090	20230417	589.89	153200	-14.03	20240412	51100	157.73	20240116	153200	-14.03	20240412	19530	574.35	20230515	1.07	N	042700	100	127 억	13122058	N	N	574	N	N
45	20240423	130503	57	100.00	KOSPI		기계	N	N	N	N	N	132000	4900	2	3.86	208904283600	1580098	58.52	132000	135000	130300	165200	89000	127100	132209.78	13.48	5130	-20802	136100	131600	128400	123900	120700	130000	122300	127	38100	100	94050	100	1	97339302	128488	48.09	21.35	12	1.62	2745.00	6183.00	153200	20240412	-13.84	19090	20230417	591.46	153200	-13.84	20240412	51100	158.32	20240116	153200	-13.84	20240412	19530	575.88	20230515	1.07	N	042700	100	127 억	13122058	N	N	574	N	N
46	20240423	120503	57	100.00	KOSPI		기계	N	N	N	N	N	130900	3800	2	2.99	197490695400	1493429	55.31	132000	135000	130300	165200	89000	127100	132239.84	13.48	5130	-48493	136100	131600	128400	123900	120700	130000	122300	127	38100	100	94050	100	1	97339302	127417	47.69	21.17	12	1.53	2745.00	6183.00	153200	20240412	-14.56	19090	20230417	585.70	153200	-14.56	20240412	51100	156.16	20240116	153200	-14.56	20240412	19530	570.25	20230515	1.07	N	042700	100	127 억	13122058	N	N	574	N	N
47	20240423	110502	57	100.00	KOSPI		기계	N	N	N	N	N	130900	3800	2	2.99	186597608700	1410493	52.24	132000	135000	130300	165200	89000	127100	132292.56	13.48	5130	-44456	136100	131600	128400	123900	120700	130000	122300	127	38100	100	94050	100	1	97339302	127417	47.69	21.17	12	1.45	2745.00	6183.00	153200	20240412	-14.56	19090	20230417	585.70	153200	-14.56	20240412	51100	156.16	20240116	153200	-14.56	20240412	19530	570.25	20230515	1.07	N	042700	100	127 억	13122058	N	N	574	N	N
48	20240423	100503	57	100.00	KOSPI		기계	N	N	N	N	N	132000	4900	2	3.86	160251452400	1210812	44.85	132000	135000	130300	165200	89000	127100	132350.50	13.48	5130	-55495	136100	131600	128400	123900	120700	130000	122300	127	38100	100	94050	100	1	97339302	128488	48.09	21.35	12	1.24	2745.00	6183.00	153200	20240412	-13.84	19090	20230417	591.46	153200	-13.84	20240412	51100	158.32	20240116	153200	-13.84	20240412	19530	575.88	20230515	1.07	N	042700	100	127 억	13122058	N	N	574	N	N
49	20240423	090504	57	100.00	KOSPI		기계	N	N	N	N	N	133200	6100	2	4.80	74880167000	563312	20.86	132000	135000	131600	165200	89000	127100	132928.65	13.48	5130	-18363	136100	131600	128400	123900	120700	130000	122300	127	38100	100	94050	100	1	97339302	129656	48.52	21.54	12	0.58	2745.00	6183.00	153200	20240412	-13.05	19090	20230417	597.75	153200	-13.05	20240412	51100	160.67	20240116	153200	-13.05	20240412	19530	582.03	20230515	1.07	N	042700	100	127 억	13122058	N	N	574	N	N
50	20240422	160503	57	100.00	KOSPI		기계	N	N	N	N	N	127100	-9300	5	-6.82	342099404500	2663115	110.69	132100	132900	125200	177300	95500	136400	128458.49	14.01	0	-155272	145866	141132	136466	131732	127066	138800	129400	127	40900	100	100930	100	1	97339302	123718	46.30	20.56	12	2.74	2745.00	6183.00	153200	20240412	-17.04	19090	20230417	565.79	153200	-17.04	20240412	51100	148.73	20240116	153200	-17.04	20240412	19530	550.79	20230515	1.05	N	042700	100	127 억	13641297	N	N	569	N	N
51	20240422	150502	57	100.00	KOSPI		기계	N	N	N	N	N	127600	-8800	5	-6.45	317701775800	2471262	102.71	132100	132900	125200	177300	95500	136400	128557.50	14.01	0	-177182	145866	141132	136466	131732	127066	138800	129400	127	40900	100	100930	100	1	97339302	124205	46.48	20.64	12	2.54	2745.00	6183.00	153200	20240412	-16.71	19090	20230417	568.41	153200	-16.71	20240412	51100	149.71	20240116	153200	-16.71	20240412	19530	553.35	20230515	1.05	N	042700	100	127 억	13641297	N	N	1915	N	N
52	20240422	140501	57	100.00	KOSPI		기계	N	N	N	N	N	126700	-9700	5	-7.11	270672547500	2099089	87.24	132100	132900	126000	177300	95500	136400	128946.49	14.01	0	-204725	145866	141132	136466	131732	127066	138800	129400	127	40900	100	100930	100	1	97339302	123329	46.16	20.49	12	2.16	2745.00	6183.00	153200	20240412	-17.30	19090	20230417	563.70	153200	-17.30	20240412	51100	147.95	20240116	153200	-17.30	20240412	19530	548.75	20230515	1.05	N	042700	100	127 억	13641297	N	N	1915	N	N
53	20240422	130500	57	100.00	KOSPI		기계	N	N	N	N	N	127900	-8500	5	-6.23	234204288400	1812113	75.32	132100	132900	126900	177300	95500	136400	129242.49	14.01	0	-164657	145866	141132	136466	131732	127066	138800	129400	127	40900	100	100930	100	1	97339302	124497	46.59	20.69	12	1.86	2745.00	6183.00	153200	20240412	-16.51	19090	20230417	569.98	153200	-16.51	20240412	51100	150.29	20240116	153200	-16.51	20240412	19530	554.89	20230515	1.05	N	042700	100	127 억	13641297	N	N	1915	N	N
54	20240422	120500	57	100.00	KOSPI		기계	N	N	N	N	N	129100	-7300	5	-5.35	208094008600	1609436	66.89	132100	132900	126900	177300	95500	136400	129294.82	14.01	0	-148218	145866	141132	136466	131732	127066	138800	129400	127	40900	100	100930	100	1	97339302	125665	47.03	20.88	12	1.65	2745.00	6183.00	153200	20240412	-15.73	19090	20230417	576.27	153200	-15.73	20240412	51100	152.64	20240116	153200	-15.73	20240412	19530	561.03	20230515	1.05	N	042700	100	127 억	13641297	N	N	1915	N	N
55	20240422	110500	57	100.00	KOSPI		기계	N	N	N	N	N	128300	-8100	5	-5.94	182770962500	1411572	58.67	132100	132900	126900	177300	95500	136400	129478.87	14.01	0	-146412	145866	141132	136466	131732	127066	138800	129400	127	40900	100	100930	100	1	97339302	124886	46.74	20.75	12	1.45	2745.00	6183.00	153200	20240412	-16.25	19090	20230417	572.08	153200	-16.25	20240412	51100	151.08	20240116	153200	-16.25	20240412	19530	556.94	20230515	1.05	N	042700	100	127 억	13641297	N	N	1915	N	N
56	20240422	100501	57	100.00	KOSPI		기계	N	N	N	N	N	128200	-8200	5	-6.01	155823389600	1201704	49.95	132100	132900	126900	177300	95500	136400	129666.90	14.01	0	-115267	145866	141132	136466	131732	127066	138800	129400	127	40900	100	100930	100	1	97339302	124789	46.70	20.73	12	1.23	2745.00	6183.00	153200	20240412	-16.32	19090	20230417	571.56	153200	-16.32	20240412	51100	150.88	20240116	153200	-16.32	20240412	19530	556.43	20230515	1.05	N	042700	100	127 억	13641297	N	N	1915	N	N
57	20240422	090501	57	100.00	KOSPI		기계	N	N	N	N	N	129900	-6500	5	-4.77	41920950300	319473	13.28	132100	132900	129700	177300	95500	136400	131213.88	14.01	0	-22443	145866	141132	136466	131732	127066	138800	129400	127	40900	100	100930	100	1	97339302	126444	47.32	21.01	12	0.33	2745.00	6183.00	153200	20240412	-15.21	19090	20230417	580.46	153200	-15.21	20240412	51100	154.21	20240116	153200	-15.21	20240412	19530	565.13	20230515	1.05	N	042700	100	127 억	13641297	N	N	1915	N	N
58	20240419	160441	57	100.00	KOSPI		기계	N	N	N	N	N	136400	-6200	5	-4.35	325502725100	2380858	107.98	139200	141200	131800	185300	99900	142600	136716.46	14.35	0	-312147	149333	145966	139633	136266	129933	147650	137950	127	42700	100	105520	100	1	97339302	132771	49.69	22.06	12	2.45	2745.00	6183.00	153200	20240412	-10.97	19090	20230417	614.51	153200	-10.97	20240412	51100	166.93	20240116	153200	-10.97	20240412	19530	598.41	20230515	1.09	N	042700	100	127 억	13971232	N	N	1915	N	N
59	20240419	150444	57	100.00	KOSPI		기계	N	N	N	N	N	135700	-6900	5	-4.84	309159964100	2260937	102.54	139200	141200	131800	185300	99900	142600	136738.49	14.35	0	-316411	149333	145966	139633	136266	129933	147650	137950	127	42700	100	105520	100	1	97339302	132089	49.44	21.95	12	2.32	2745.00	6183.00	153200	20240412	-11.42	19090	20230417	610.84	153200	-11.42	20240412	51100	165.56	20240116	153200	-11.42	20240412	19530	594.83	20230515	1.09	N	042700	100	127 억	13971232	N	N	4963	N	N
60	20240419	140439	57	100.00	KOSPI		기계	N	N	N	N	N	138200	-4400	5	-3.09	279974589800	2047947	92.88	139200	141200	131800	185300	99900	142600	136708.48	14.35	0	-309461	149333	145966	139633	136266	129933	147650	137950	127	42700	100	105520	100	1	97339302	134523	50.35	22.35	12	2.10	2745.00	6183.00	153200	20240412	-9.79	19090	20230417	623.94	153200	-9.79	20240412	51100	170.45	20240116	153200	-9.79	20240412	19530	607.63	20230515	1.09	N	042700	100	127 억	13971232	N	N	4963	N	N
61	20240419	130442	57	100.00	KOSPI		기계	N	N	N	N	N	139100	-3500	5	-2.45	245819971400	1800762	81.67	139200	141200	131800	185300	99900	142600	136507.22	14.35	0	-294677	149333	145966	139633	136266	129933	147650	137950	127	42700	100	105520	100	1	97339302	135399	50.67	22.50	12	1.85	2745.00	6183.00	153200	20240412	-9.20	19090	20230417	628.65	153200	-9.20	20240412	51100	172.21	20240116	153200	-9.20	20240412	19530	612.24	20230515	1.09	N	042700	100	127 억	13971232	N	N	4963	N	N
62	20240419	120440	57	100.00	KOSPI		기계	N	N	N	N	N	133900	-8700	5	-6.10	198467983800	1454260	65.96	139200	141200	131800	185300	99900	142600	136471.47	14.35	0	-258102	149333	145966	139633	136266	129933	147650	137950	127	42700	100	105520	100	1	97339302	130337	48.78	21.66	12	1.49	2745.00	6183.00	153200	20240412	-12.60	19090	20230417	601.41	153200	-12.60	20240412	51100	162.04	20240116	153200	-12.60	20240412	19530	585.61	20230515	1.09	N	042700	100	127 억	13971232	N	N	4963	N	N
63	20240419	110444	57	100.00	KOSPI		기계	N	N	N	N	N	133200	-9400	5	-6.59	143831119200	1043968	47.35	139200	141200	133200	185300	99900	142600	137771.25	14.35	0	-224694	149333	145966	139633	136266	129933	147650	137950	127	42700	100	105520	100	1	97339302	129656	48.52	21.54	12	1.07	2745.00	6183.00	153200	20240412	-13.05	19090	20230417	597.75	153200	-13.05	20240412	51100	160.67	20240116	153200	-13.05	20240412	19530	582.03	20230515	1.09	N	042700	100	127 억	13971232	N	N	4963	N	N
64	20240419	100442	57	100.00	KOSPI		기계	N	N	N	N	N	138700	-3900	5	-2.73	76147612400	546530	24.79	139200	141200	138300	185300	99900	142600	139326.33	14.35	0	-148807	149333	145966	139633	136266	129933	147650	137950	127	42700	100	105520	100	1	97339302	135010	50.53	22.43	12	0.56	2745.00	6183.00	153200	20240412	-9.46	19090	20230417	626.56	153200	-9.46	20240412	51100	171.43	20240116	153200	-9.46	20240412	19530	610.19	20230515	1.09	N	042700	100	127 억	13971232	N	N	4963	N	N
65	20240419	090439	57	100.00	KOSPI		기계	N	N	N	N	N	140100	-2500	5	-1.75	16018610800	114699	5.20	139200	140400	139200	185300	99900	142600	139645.29	14.35	0	-1200	149333	145966	139633	136266	129933	147650	137950	127	42700	100	105520	100	1	97339302	136372	51.04	22.66	12	0.12	2745.00	6183.00	153200	20240412	-8.55	19090	20230417	633.89	153200	-8.55	20240412	51100	174.17	20240116	153200	-8.55	20240412	19530	617.36	20230515	1.09	N	042700	100	127 억	13971232	N	N	4963	N	N
66	20240418	160438	57	100.00	KOSPI		기계	N	N	N	N	N	142600	6300	2	4.62	303339747100	2177309	111.09	135500	143000	133300	177100	95500	136300	139319.51	14.39	0	-26807	147900	142100	138900	133100	129900	140500	131500	127	40800	100	100860	100	1	97339302	138806	51.95	23.06	12	2.24	2745.00	6183.00	153200	20240412	-6.92	19090	20230417	646.99	153200	-6.92	20240412	51100	179.06	20240116	153200	-6.92	20240412	19530	630.16	20230515	1.07	N	042700	100	127 억	14002792	N	N	4963	N	N
67	20240418	150439	57	100.00	KOSPI		기계	N	N	N	N	N	141300	5000	2	3.67	270405385900	1945985	99.29	135500	142500	133300	177100	95500	136300	138960.41	14.39	0	-8409	147900	142100	138900	133100	129900	140500	131500	127	40800	100	100860	100	1	97339302	137540	51.48	22.85	12	2.00	2745.00	6183.00	153200	20240412	-7.77	19090	20230417	640.18	153200	-7.77	20240412	51100	176.52	20240116	153200	-7.77	20240412	19530	623.50	20230515	1.07	N	042700	100	127 억	14002792	N	N	968	N	N
68	20240418	140441	57	100.00	KOSPI		기계	N	N	N	N	N	141500	5200	2	3.82	245192491700	1767396	90.18	135500	142500	133300	177100	95500	136300	138735.85	14.39	0	-11300	147900	142100	138900	133100	129900	140500	131500	127	40800	100	100860	100	1	97339302	137735	51.55	22.89	12	1.82	2745.00	6183.00	153200	20240412	-7.64	19090	20230417	641.23	153200	-7.64	20240412	51100	176.91	20240116	153200	-7.64	20240412	19530	624.53	20230515	1.07	N	042700	100	127 억	14002792	N	N	968	N	N
69	20240418	130440	57	100.00	KOSPI		기계	N	N	N	N	N	138900	2600	2	1.91	223546176000	1613095	82.30	135500	142500	133300	177100	95500	136300	138587.21	14.39	0	-40655	147900	142100	138900	133100	129900	140500	131500	127	40800	100	100860	100	1	97339302	135204	50.60	22.46	12	1.66	2745.00	6183.00	153200	20240412	-9.33	19090	20230417	627.61	153200	-9.33	20240412	51100	171.82	20240116	153200	-9.33	20240412	19530	611.21	20230515	1.07	N	042700	100	127 억	14002792	N	N	968	N	N
70	20240418	120439	57	100.00	KOSPI		기계	N	N	N	N	N	140800	4500	2	3.30	207287189900	1497007	76.38	135500	142500	133300	177100	95500	136300	138472.93	14.39	0	-23975	147900	142100	138900	133100	129900	140500	131500	127	40800	100	100860	100	1	97339302	137054	51.29	22.77	12	1.54	2745.00	6183.00	153200	20240412	-8.09	19090	20230417	637.56	153200	-8.09	20240412	51100	175.54	20240116	153200	-8.09	20240412	19530	620.94	20230515	1.07	N	042700	100	127 억	14002792	N	N	968	N	N
71	20240418	110440	57	100.00	KOSPI		기계	N	N	N	N	N	139900	3600	2	2.64	158162900800	1149122	58.63	135500	141000	133300	177100	95500	136300	137642.21	14.39	0	-60438	147900	142100	138900	133100	129900	140500	131500	127	40800	100	100860	100	1	97339302	136178	50.97	22.63	12	1.18	2745.00	6183.00	153200	20240412	-8.68	19090	20230417	632.84	153200	-8.68	20240412	51100	173.78	20240116	153200	-8.68	20240412	19530	616.33	20230515	1.07	N	042700	100	127 억	14002792	N	N	968	N	N
72	20240418	100441	57	100.00	KOSPI		기계	N	N	N	N	N	138900	2600	2	1.91	132446772000	963765	49.17	135500	141000	133300	177100	95500	136300	137430.61	14.39	0	-44637	147900	142100	138900	133100	129900	140500	131500	127	40800	100	100860	100	1	97339302	135204	50.60	22.46	12	0.99	2745.00	6183.00	153200	20240412	-9.33	19090	20230417	627.61	153200	-9.33	20240412	51100	171.82	20240116	153200	-9.33	20240412	19530	611.21	20230515	1.07	N	042700	100	127 억	14002792	N	N	968	N	N
73	20240418	090439	57	100.00	KOSPI		기계	N	N	N	N	N	133400	-2900	5	-2.13	23970966200	177378	9.05	135500	136600	133400	177100	95500	136300	135116.77	14.39	0	-8027	147900	142100	138900	133100	129900	140500	131500	127	40800	100	100860	100	1	97339302	129851	48.60	21.58	12	0.18	2745.00	6183.00	153200	20240412	-12.92	19090	20230417	598.80	153200	-12.92	20240412	51100	161.06	20240116	153200	-12.92	20240412	19530	583.05	20230515	1.07	N	042700	100	127 억	14002792	N	N	968	N	N
74	20240417	160433	57	100.00	KOSPI		기계	N	N	N	N	N	136300	-4000	5	-2.85	269539249900	1919323	88.51	142500	144700	135700	182300	98300	140300	140446.25	14.57	0	-119166	149500	144900	141700	137100	133900	143300	135500	127	42000	100	103820	100	1	97339302	132673	49.65	22.04	12	1.97	2745.00	6183.00	153200	20240412	-11.03	19090	20230417	613.99	153200	-11.03	20240412	51100	166.73	20240116	153200	-11.03	20240412	19090	613.99	20230417	1.05	N	042700	100	127 억	14186673	N	N	968	N	N
75	20240417	150442	57	100.00	KOSPI		기계	N	N	N	N	N	138200	-2100	5	-1.50	231048964600	1637602	75.52	142500	144700	137700	182300	98300	140300	141091.20	14.57	0	-111871	149500	144900	141700	137100	133900	143300	135500	127	42000	100	103820	100	1	97339302	134523	50.35	22.35	12	1.68	2745.00	6183.00	153200	20240412	-9.79	19090	20230417	623.94	153200	-9.79	20240412	51100	170.45	20240116	153200	-9.79	20240412	19090	623.94	20230417	1.05	N	042700	100	127 억	14186673	N	N	914	N	N
76	20240417	140439	57	100.00	KOSPI		기계	N	N	N	N	N	141200	900	2	0.64	202755050100	1434960	66.18	142500	144700	137700	182300	98300	140300	141298.65	14.57	0	-53824	149500	144900	141700	137100	133900	143300	135500	127	42000	100	103820	100	1	97339302	137443	51.44	22.84	12	1.47	2745.00	6183.00	153200	20240412	-7.83	19090	20230417	639.65	153200	-7.83	20240412	51100	176.32	20240116	153200	-7.83	20240412	19090	639.65	20230417	1.05	N	042700	100	127 억	14186673	N	N	914	N	N
77	20240417	130441	57	100.00	KOSPI		기계	N	N	N	N	N	140500	200	2	0.14	181692508800	1284984	59.26	142500	144700	137700	182300	98300	140300	141399.16	14.57	0	-54208	149500	144900	141700	137100	133900	143300	135500	127	42000	100	103820	100	1	97339302	136762	51.18	22.72	12	1.32	2745.00	6183.00	153200	20240412	-8.29	19090	20230417	635.99	153200	-8.29	20240412	51100	174.95	20240116	153200	-8.29	20240412	19090	635.99	20230417	1.05	N	042700	100	127 억	14186673	N	N	914	N	N
78	20240417	120441	57	100.00	KOSPI		기계	N	N	N	N	N	139000	-1300	5	-0.93	159797927200	1128924	52.06	142500	144700	137700	182300	98300	140300	141552.06	14.57	0	-66933	149500	144900	141700	137100	133900	143300	135500	127	42000	100	103820	100	1	97339302	135302	50.64	22.48	12	1.16	2745.00	6183.00	153200	20240412	-9.27	19090	20230417	628.13	153200	-9.27	20240412	51100	172.02	20240116	153200	-9.27	20240412	19090	628.13	20230417	1.05	N	042700	100	127 억	14186673	N	N	914	N	N
79	20240417	110443	57	100.00	KOSPI		기계	N	N	N	N	N	140500	200	2	0.14	127517134300	896405	41.34	142500	144700	139000	182300	98300	140300	142260.21	14.57	0	-42576	149500	144900	141700	137100	133900	143300	135500	127	42000	100	103820	100	1	97339302	136762	51.18	22.72	12	0.92	2745.00	6183.00	153200	20240412	-8.29	19090	20230417	635.99	153200	-8.29	20240412	51100	174.95	20240116	153200	-8.29	20240412	19090	635.99	20230417	1.05	N	042700	100	127 억	14186673	N	N	914	N	N
80	20240417	100438	57	100.00	KOSPI		기계	N	N	N	N	N	142400	2100	2	1.50	88025686700	615467	28.38	142500	144700	141200	182300	98300	140300	143035.35	14.57	0	-30100	149500	144900	141700	137100	133900	143300	135500	127	42000	100	103820	100	1	97339302	138611	51.88	23.03	12	0.63	2745.00	6183.00	153200	20240412	-7.05	19090	20230417	645.94	153200	-7.05	20240412	51100	178.67	20240116	153200	-7.05	20240412	19090	645.94	20230417	1.05	N	042700	100	127 억	14186673	N	N	914	N	N
81	20240417	090437	57	100.00	KOSPI		기계	N	N	N	N	N	143800	3500	2	2.49	25342574100	176957	8.16	142500	144300	142300	182300	98300	140300	143261.22	14.57	0	11894	149500	144900	141700	137100	133900	143300	135500	127	42000	100	103820	100	1	97339302	139974	52.39	23.26	12	0.18	2745.00	6183.00	153200	20240412	-6.14	19090	20230417	653.27	153200	-6.14	20240412	51100	181.41	20240116	153200	-6.14	20240412	19090	653.27	20230417	1.05	N	042700	100	127 억	14186673	N	N	914	N	N
82	20240416	160441	57	100.00	KOSPI		기계	N	N	N	N	N	140300	-6000	5	-4.10	303405545200	2137139	97.63	143000	146300	138500	190100	102500	146300	141969.45	14.76	0	-159856	151766	149032	145766	143032	139766	150400	144400	127	43800	100	108260	100	1	97339302	136567	51.11	22.69	12	2.20	2745.00	6183.00	153200	20240412	-8.42	19090	20230417	634.94	153200	-8.42	20240412	51100	174.56	20240116	153200	-8.42	20240412	19090	634.94	20230417	1.01	N	042700	100	127 억	14364965	N	N	731	N	N
83	20240416	150437	57	100.00	KOSPI		기계	N	N	N	N	N	141800	-4500	5	-3.08	283002965100	1992251	91.01	143000	146300	138500	190100	102500	146300	142047.41	14.76	0	-164706	151766	149032	145766	143032	139766	150400	144400	127	43800	100	108260	100	1	97339302	138027	51.66	22.93	12	2.05	2745.00	6183.00	153200	20240412	-7.44	19090	20230417	642.80	153200	-7.44	20240412	51100	177.50	20240116	153200	-7.44	20240412	19090	642.80	20230417	1.01	N	042700	100	127 억	14364965	N	N	4728	N	N
84	20240416	140437	57	100.00	KOSPI		기계	N	N	N	N	N	140800	-5500	5	-3.76	255972306800	1800470	82.25	143000	146300	138500	190100	102500	146300	142164.93	14.76	0	-173291	151766	149032	145766	143032	139766	150400	144400	127	43800	100	108260	100	1	97339302	137054	51.29	22.77	12	1.85	2745.00	6183.00	153200	20240412	-8.09	19090	20230417	637.56	153200	-8.09	20240412	51100	175.54	20240116	153200	-8.09	20240412	19090	637.56	20230417	1.01	N	042700	100	127 억	14364965	N	N	4728	N	N
85	20240416	130439	57	100.00	KOSPI		기계	N	N	N	N	N	141200	-5100	5	-3.49	227214782500	1595506	72.88	143000	146300	138500	190100	102500	146300	142404.14	14.76	0	-145153	151766	149032	145766	143032	139766	150400	144400	127	43800	100	108260	100	1	97339302	137443	51.44	22.84	12	1.64	2745.00	6183.00	153200	20240412	-7.83	19090	20230417	639.65	153200	-7.83	20240412	51100	176.32	20240116	153200	-7.83	20240412	19090	639.65	20230417	1.01	N	042700	100	127 억	14364965	N	N	4728	N	N
86	20240416	120440	57	100.00	KOSPI		기계	N	N	N	N	N	142700	-3600	5	-2.46	211080465600	1481705	67.69	143000	146300	138500	190100	102500	146300	142452.41	14.76	0	-138183	151766	149032	145766	143032	139766	150400	144400	127	43800	100	108260	100	1	97339302	138903	51.99	23.08	12	1.52	2745.00	6183.00	153200	20240412	-6.85	19090	20230417	647.51	153200	-6.85	20240412	51100	179.26	20240116	153200	-6.85	20240412	19090	647.51	20230417	1.01	N	042700	100	127 억	14364965	N	N	4728	N	N
87	20240416	110438	57	100.00	KOSPI		기계	N	N	N	N	N	141400	-4900	5	-3.35	161693557000	1130490	51.64	143000	146300	140400	190100	102500	146300	143023.58	14.76	0	-148313	151766	149032	145766	143032	139766	150400	144400	127	43800	100	108260	100	1	97339302	137638	51.51	22.87	12	1.16	2745.00	6183.00	153200	20240412	-7.70	19090	20230417	640.70	153200	-7.70	20240412	51100	176.71	20240116	153200	-7.70	20240412	19090	640.70	20230417	1.01	N	042700	100	127 억	14364965	N	N	4728	N	N
88	20240416	100433	57	100.00	KOSPI		기계	N	N	N	N	N	144000	-2300	5	-1.57	102491738300	713207	32.58	143000	146300	141700	190100	102500	146300	143697.85	14.76	0	-80089	151766	149032	145766	143032	139766	150400	144400	127	43800	100	108260	100	1	97339302	140169	52.46	23.29	12	0.73	2745.00	6183.00	153200	20240412	-6.01	19090	20230417	654.32	153200	-6.01	20240412	51100	181.80	20240116	153200	-6.01	20240412	19090	654.32	20230417	1.01	N	042700	100	127 억	14364965	N	N	4728	N	N
89	20240416	090433	57	100.00	KOSPI		기계	N	N	N	N	N	144100	-2200	5	-1.50	18426945400	128281	5.86	143000	144800	143000	190100	102500	146300	143601.30	14.76	0	10806	151766	149032	145766	143032	139766	150400	144400	127	43800	100	108260	100	1	97339302	140266	52.50	23.31	12	0.13	2745.00	6183.00	153200	20240412	-5.94	19090	20230417	654.85	153200	-5.94	20240412	51100	182.00	20240116	153200	-5.94	20240412	19090	654.85	20230417	1.01	N	042700	100	127 억	14364965	N	N	4728	N	N
90	20240415	160432	57	100.00	KOSPI		기계	N	N	N	N	N	146300	800	2	0.55	315839193100	2168498	49.97	144900	148500	142500	189100	101900	145500	145647.35	15.07	-1380	-291091	155900	150700	148000	142800	140100	149350	141450	127	43600	100	107670	100	1	97339302	142407	53.30	23.66	12	2.23	2745.00	6183.00	153200	20240412	-4.50	19090	20230417	666.37	153200	-4.50	20240412	51100	186.30	20240116	153200	-4.50	20240412	19090	666.37	20230417	1.06	N	042700	100	127 억	14666752	N	N	4728	N	N
91	20240415	150437	57	100.00	KOSPI		기계	N	N	N	N	N	146500	1000	2	0.69	294756027800	2024595	46.66	144900	148500	142500	189100	101900	145500	145587.84	15.07	-1380	-263606	155900	150700	148000	142800	140100	149350	141450	127	43600	100	107670	100	1	97339302	142602	53.37	23.69	12	2.08	2745.00	6183.00	153200	20240412	-4.37	19090	20230417	667.42	153200	-4.37	20240412	51100	186.69	20240116	153200	-4.37	20240412	19090	667.42	20230417	1.06	N	042700	100	127 억	14666752	N	N	49365	N	N
92	20240415	140430	57	100.00	KOSPI		기계	N	N	N	N	N	146000	500	2	0.34	250036031900	1719323	39.62	144900	148500	142500	189100	101900	145500	145426.84	15.07	-1380	-263391	155900	150700	148000	142800	140100	149350	141450	127	43600	100	107670	100	1	97339302	142115	53.19	23.61	12	1.77	2745.00	6183.00	153200	20240412	-4.70	19090	20230417	664.80	153200	-4.70	20240412	51100	185.71	20240116	153200	-4.70	20240412	19090	664.80	20230417	1.06	N	042700	100	127 억	14666752	N	N	49365	N	N
93	20240415	130429	57	100.00	KOSPI		기계	N	N	N	N	N	146200	700	2	0.48	224041981600	1540965	35.51	144900	148500	142500	189100	101900	145500	145390.40	15.07	-1380	-246324	155900	150700	148000	142800	140100	149350	141450	127	43600	100	107670	100	1	97339302	142310	53.26	23.65	12	1.58	2745.00	6183.00	153200	20240412	-4.57	19090	20230417	665.85	153200	-4.57	20240412	51100	186.11	20240116	153200	-4.57	20240412	19090	665.85	20230417	1.06	N	042700	100	127 억	14666752	N	N	49365	N	N
94	20240415	120434	57	100.00	KOSPI		기계	N	N	N	N	N	143700	-1800	5	-1.24	199214115700	1369164	31.55	144900	148500	142600	189100	101900	145500	145500.55	15.07	-1380	-260540	155900	150700	148000	142800	140100	149350	141450	127	43600	100	107670	100	1	97339302	139877	52.35	23.24	12	1.41	2745.00	6183.00	153200	20240412	-6.20	19090	20230417	652.75	153200	-6.20	20240412	51100	181.21	20240116	153200	-6.20	20240412	19090	652.75	20230417	1.06	N	042700	100	127 억	14666752	N	N	49365	N	N
95	20240415	110433	57	100.00	KOSPI		기계	N	N	N	N	N	144200	-1300	5	-0.89	170839600900	1171849	27.00	144900	148500	144000	189100	101900	145500	145787.41	15.07	-1380	-204483	155900	150700	148000	142800	140100	149350	141450	127	43600	100	107670	100	1	97339302	140363	52.53	23.32	12	1.20	2745.00	6183.00	153200	20240412	-5.87	19090	20230417	655.37	153200	-5.87	20240412	51100	182.19	20240116	153200	-5.87	20240412	19090	655.37	20230417	1.06	N	042700	100	127 억	14666752	N	N	49365	N	N
96	20240415	100433	57	100.00	KOSPI		기계	N	N	N	N	N	145000	-500	5	-0.34	142516502900	976250	22.50	144900	148500	144000	189100	101900	145500	145985.75	15.07	-1380	-162318	155900	150700	148000	142800	140100	149350	141450	127	43600	100	107670	100	1	97339302	141142	52.82	23.45	12	1.00	2745.00	6183.00	153200	20240412	-5.35	19090	20230417	659.56	153200	-5.35	20240412	51100	183.76	20240116	153200	-5.35	20240412	19090	659.56	20230417	1.06	N	042700	100	127 억	14666752	N	N	49365	N	N
97	20240415	090434	57	100.00	KOSPI		기계	N	N	N	N	N	146500	1000	2	0.69	39020977600	267333	6.16	144900	148400	144500	189100	101900	145500	145971.50	15.07	-1380	-2667	155900	150700	148000	142800	140100	149350	141450	127	43600	100	107670	100	1	97339302	142602	53.37	23.69	12	0.27	2745.00	6183.00	153200	20240412	-4.37	19090	20230417	667.42	153200	-4.37	20240412	51100	186.69	20240116	153200	-4.37	20240412	19090	667.42	20230417	1.06	N	042700	100	127 억	14666752	N	N	49365	N	N
98	20240412	160432	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	145500	3800	2	2.68	642257470500	4303976	91.76	149700	153200	145300	184200	99200	141700	149228.15	14.99	0	24317	156166	148932	140166	132932	124166	152550	136550	127	42500	100	104850	100	1	97339302	141629	53.01	23.53	12	4.42	2745.00	6183.00	153200	20240412	-5.03	18810	20230406	673.52	153200	-5.03	20240412	51100	184.74	20240116	153200	-5.03	20240412	19090	662.18	20230417	1.07	N	042700	100	127 억	14593334	N	N	49253	N	N
99	20240412	150432	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	146000	4300	2	3.03	606400814800	4057982	86.51	149700	153200	145300	184200	99200	141700	149434.10	14.99	0	31168	156166	148932	140166	132932	124166	152550	136550	127	42500	100	104850	100	1	97339302	142115	53.19	23.61	12	4.17	2745.00	6183.00	153200	20240412	-4.70	18810	20230406	676.18	153200	-4.70	20240412	51100	185.71	20240116	153200	-4.70	20240412	19090	664.80	20230417	1.07	N	042700	100	127 억	14593334	N	N	3788	N	N
100	20240412	140432	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	147300	5600	2	3.95	556981004600	3721115	79.33	149700	153200	146100	184200	99200	141700	149681.23	14.99	0	23143	156166	148932	140166	132932	124166	152550	136550	127	42500	100	104850	100	1	97339302	143381	53.66	23.82	12	3.82	2745.00	6183.00	153200	20240412	-3.85	18810	20230406	683.09	153200	-3.85	20240412	51100	188.26	20240116	153200	-3.85	20240412	19090	671.61	20230417	1.07	N	042700	100	127 억	14593334	N	N	3788	N	N
101	20240412	130428	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	148900	7200	2	5.08	526604343900	3516306	74.97	149700	153200	146100	184200	99200	141700	149760.69	14.99	0	45094	156166	148932	140166	132932	124166	152550	136550	127	42500	100	104850	100	1	97339302	144938	54.24	24.08	12	3.61	2745.00	6183.00	153200	20240412	-2.81	18810	20230406	691.60	153200	-2.81	20240412	51100	191.39	20240116	153200	-2.81	20240412	19090	679.99	20230417	1.07	N	042700	100	127 억	14593334	N	N	3788	N	N
102	20240412	120431	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	148600	6900	2	4.87	503333274200	3360005	71.63	149700	153200	146100	184200	99200	141700	149801.37	14.99	0	48074	156166	148932	140166	132932	124166	152550	136550	127	42500	100	104850	100	1	97339302	144646	54.13	24.03	12	3.45	2745.00	6183.00	153200	20240412	-3.00	18810	20230406	690.01	153200	-3.00	20240412	51100	190.80	20240116	153200	-3.00	20240412	19090	678.42	20230417	1.07	N	042700	100	127 억	14593334	N	N	3788	N	N
103	20240412	110427	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	150600	8900	2	6.28	443700194700	2960960	63.13	149700	153200	146100	184200	99200	141700	149850.14	14.99	0	68887	156166	148932	140166	132932	124166	152550	136550	127	42500	100	104850	100	1	97339302	146593	54.86	24.36	12	3.04	2745.00	6183.00	153200	20240412	-1.70	18810	20230406	700.64	153200	-1.70	20240412	51100	194.72	20240116	153200	-1.70	20240412	19090	688.89	20230417	1.07	N	042700	100	127 억	14593334	N	N	3788	N	N
104	20240412	100429	57	100.00	KOSPI		기계	N	N	N	N	N	148600	6900	2	4.87	244582807400	1644659	35.06	149700	151300	146100	184200	99200	141700	148713.42	14.99	0	-93481	156166	148932	140166	132932	124166	152550	136550	127	42500	100	104850	100	1	97339302	144646	54.13	24.03	12	1.69	2745.00	6183.00	152800	20240402	-2.75	18810	20230406	690.01	152800	-2.75	20240402	51100	190.80	20240116	152800	-2.75	20240402	19090	678.42	20230417	1.07	N	042700	100	127 억	14593334	N	N	3788	N	N
105	20240412	090429	57	100.00	KOSPI		기계	N	N	N	N	N	149500	7800	2	5.50	80778569300	540266	11.52	149700	151300	147900	184200	99200	141700	149516.42	14.99	0	-86418	156166	148932	140166	132932	124166	152550	136550	127	42500	100	104850	100	1	97339302	145522	54.46	24.18	12	0.56	2745.00	6183.00	152800	20240402	-2.16	18810	20230406	694.79	152800	-2.16	20240402	51100	192.56	20240116	152800	-2.16	20240402	19090	683.13	20230417	1.07	N	042700	100	127 억	14593334	N	N	3788	N	N
106	20240411	160426	57	100.00	KOSPI		기계	N	N	N	N	N	141700	8800	2	6.62	658231939500	4648294	287.20	134900	147400	131400	172700	93100	132900	141610.80	15.01	0	-14349	141033	136966	133533	129466	126033	139000	131500	127	39800	100	98340	100	1	97339302	137930	51.62	22.92	12	4.78	2745.00	6183.00	152800	20240402	-7.26	18810	20230406	653.32	152800	-7.26	20240402	51100	177.30	20240116	152800	-7.26	20240402	19090	642.27	20230417	1.06	N	042700	100	127 억	14607241	N	N	3788	N	N
107	20240411	150433	57	100.00	KOSPI		기계	N	N	N	N	N	142100	9200	2	6.92	637599376500	4502753	278.21	134900	147400	131400	172700	93100	132900	141605.90	15.01	0	3938	141033	136966	133533	129466	126033	139000	131500	127	39800	100	98340	100	1	97339302	138319	51.77	22.98	12	4.63	2745.00	6183.00	152800	20240402	-7.00	18810	20230406	655.45	152800	-7.00	20240402	51100	178.08	20240116	152800	-7.00	20240402	19090	644.37	20230417	1.06	N	042700	100	127 억	14607241	N	N	724	N	N
108	20240411	140431	57	100.00	KOSPI		기계	N	N	N	N	N	142400	9500	2	7.15	604892919200	4273391	264.04	134900	147400	131400	172700	93100	132900	141552.66	15.01	0	-739	141033	136966	133533	129466	126033	139000	131500	127	39800	100	98340	100	1	97339302	138611	51.88	23.03	12	4.39	2745.00	6183.00	152800	20240402	-6.81	18810	20230406	657.04	152800	-6.81	20240402	51100	178.67	20240116	152800	-6.81	20240402	19090	645.94	20230417	1.06	N	042700	100	127 억	14607241	N	N	724	N	N
109	20240411	130423	57	100.00	KOSPI		기계	N	N	N	N	N	141400	8500	2	6.40	563039422500	3979081	245.85	134900	147400	131400	172700	93100	132900	141504.09	15.01	0	4030	141033	136966	133533	129466	126033	139000	131500	127	39800	100	98340	100	1	97339302	137638	51.51	22.87	12	4.09	2745.00	6183.00	152800	20240402	-7.46	18810	20230406	651.73	152800	-7.46	20240402	51100	176.71	20240116	152800	-7.46	20240402	19090	640.70	20230417	1.06	N	042700	100	127 억	14607241	N	N	724	N	N
110	20240411	120429	57	100.00	KOSPI		기계	N	N	N	N	N	145000	12100	2	9.10	498581718600	3527201	217.93	134900	147400	131400	172700	93100	132900	141358.05	15.01	0	17851	141033	136966	133533	129466	126033	139000	131500	127	39800	100	98340	100	1	97339302	141142	52.82	23.45	12	3.62	2745.00	6183.00	152800	20240402	-5.10	18810	20230406	670.87	152800	-5.10	20240402	51100	183.76	20240116	152800	-5.10	20240402	19090	659.56	20230417	1.06	N	042700	100	127 억	14607241	N	N	724	N	N
111	20240411	110425	57	100.00	KOSPI		기계	N	N	N	N	N	144700	11800	2	8.88	398144252900	2838111	175.36	134900	146100	131400	172700	93100	132900	140290.04	15.01	0	-9560	141033	136966	133533	129466	126033	139000	131500	127	39800	100	98340	100	1	97339302	140850	52.71	23.40	12	2.92	2745.00	6183.00	152800	20240402	-5.30	18810	20230406	669.27	152800	-5.30	20240402	51100	183.17	20240116	152800	-5.30	20240402	19090	657.99	20230417	1.06	N	042700	100	127 억	14607241	N	N	724	N	N
112	20240411	100430	57	100.00	KOSPI		기계	N	N	N	N	N	139000	6100	2	4.59	206931520700	1503687	92.91	134900	141000	131400	172700	93100	132900	137622.23	15.01	0	-97036	141033	136966	133533	129466	126033	139000	131500	127	39800	100	98340	100	1	97339302	135302	50.64	22.48	12	1.54	2745.00	6183.00	152800	20240402	-9.03	18810	20230406	638.97	152800	-9.03	20240402	51100	172.02	20240116	152800	-9.03	20240402	19090	628.13	20230417	1.06	N	042700	100	127 억	14607241	N	N	724	N	N
113	20240411	090428	57	100.00	KOSPI		기계	N	N	N	N	N	133000	100	2	0.08	31276328200	231083	14.28	134900	136600	132900	172700	93100	132900	135367.62	15.01	0	-1692	141033	136966	133533	129466	126033	139000	131500	127	39800	100	98340	100	1	97339302	129461	48.45	21.51	12	0.24	2745.00	6183.00	152800	20240402	-12.96	18810	20230406	607.07	152800	-12.96	20240402	51100	160.27	20240116	152800	-12.96	20240402	19090	596.70	20230417	1.06	N	042700	100	127 억	14607241	N	N	724	N	N
114	20240409	160422	57	100.00	KOSPI		기계	N	N	N	N	N	132900	400	2	0.30	214945531600	1596934	90.81	132000	137600	130100	172200	92800	132500	134605.97	14.88	0	126396	143233	137866	134333	128966	125433	136100	127200	127	39700	100	98050	100	1	97339302	129364	48.42	21.49	12	1.64	2745.00	6183.00	152800	20240402	-13.02	18810	20230406	606.54	152800	-13.02	20240402	51100	160.08	20240116	152800	-13.02	20240402	19090	596.18	20230417	1.04	N	042700	100	127 억	14486549	N	N	724	N	N
115	20240409	150424	57	100.00	KOSPI		기계	N	N	N	N	N	133800	1300	2	0.98	203679491700	1512250	86.00	132000	137600	130100	172200	92800	132500	134686.97	14.88	0	128708	143233	137866	134333	128966	125433	136100	127200	127	39700	100	98050	100	1	97339302	130240	48.74	21.64	12	1.55	2745.00	6183.00	152800	20240402	-12.43	18810	20230406	611.32	152800	-12.43	20240402	51100	161.84	20240116	152800	-12.43	20240402	19090	600.89	20230417	1.04	N	042700	100	127 억	14486549	N	N	797	N	N
116	20240409	140426	57	100.00	KOSPI		기계	N	N	N	N	N	134900	2400	2	1.81	186502627500	1383885	78.70	132000	137600	130100	172200	92800	132500	134768.09	14.88	0	141633	143233	137866	134333	128966	125433	136100	127200	127	39700	100	98050	100	1	97339302	131311	49.14	21.82	12	1.42	2745.00	6183.00	152800	20240402	-11.71	18810	20230406	617.17	152800	-11.71	20240402	51100	163.99	20240116	152800	-11.71	20240402	19090	606.65	20230417	1.04	N	042700	100	127 억	14486549	N	N	797	N	N
117	20240409	130422	57	100.00	KOSPI		기계	N	N	N	N	N	135200	2700	2	2.04	171365036100	1272114	72.34	132000	137600	130100	172200	92800	132500	134709.57	14.88	0	148366	143233	137866	134333	128966	125433	136100	127200	127	39700	100	98050	100	1	97339302	131603	49.25	21.87	12	1.31	2745.00	6183.00	152800	20240402	-11.52	18810	20230406	618.77	152800	-11.52	20240402	51100	164.58	20240116	152800	-11.52	20240402	19090	608.22	20230417	1.04	N	042700	100	127 억	14486549	N	N	797	N	N
118	20240409	120425	57	100.00	KOSPI		기계	N	N	N	N	N	134600	2100	2	1.58	151876035900	1128108	64.15	132000	137600	130100	172200	92800	132500	134629.75	14.88	0	130756	143233	137866	134333	128966	125433	136100	127200	127	39700	100	98050	100	1	97339302	131019	49.03	21.77	12	1.16	2745.00	6183.00	152800	20240402	-11.91	18810	20230406	615.58	152800	-11.91	20240402	51100	163.41	20240116	152800	-11.91	20240402	19090	605.08	20230417	1.04	N	042700	100	127 억	14486549	N	N	797	N	N
119	20240409	110423	57	100.00	KOSPI		기계	N	N	N	N	N	135200	2700	2	2.04	139903101100	1039350	59.11	132000	137600	130100	172200	92800	132500	134607.16	14.88	0	114894	143233	137866	134333	128966	125433	136100	127200	127	39700	100	98050	100	1	97339302	131603	49.25	21.87	12	1.07	2745.00	6183.00	152800	20240402	-11.52	18810	20230406	618.77	152800	-11.52	20240402	51100	164.58	20240116	152800	-11.52	20240402	19090	608.22	20230417	1.04	N	042700	100	127 억	14486549	N	N	797	N	N
120	20240409	100420	57	100.00	KOSPI		기계	N	N	N	N	N	136000	3500	2	2.64	108690168600	809545	46.04	132000	137600	130100	172200	92800	132500	134261.69	14.88	0	92237	143233	137866	134333	128966	125433	136100	127200	127	39700	100	98050	100	1	97339302	132381	49.54	22.00	12	0.83	2745.00	6183.00	152800	20240402	-10.99	18810	20230406	623.02	152800	-10.99	20240402	51100	166.14	20240116	152800	-10.99	20240402	19090	612.41	20230417	1.04	N	042700	100	127 억	14486549	N	N	797	N	N
121	20240409	090428	57	100.00	KOSPI		기계	N	N	N	N	N	131700	-800	5	-0.60	8898051600	67214	3.82	132000	133300	131600	172200	92800	132500	132383.20	14.88	0	5043	143233	137866	134333	128966	125433	136100	127200	127	39700	100	98050	100	1	97339302	128196	47.98	21.30	12	0.07	2745.00	6183.00	152800	20240402	-13.81	18810	20230406	600.16	152800	-13.81	20240402	51100	157.73	20240116	152800	-13.81	20240402	19090	589.89	20230417	1.04	N	042700	100	127 억	14486549	N	N	797	N	N
122	20240408	160417	57	100.00	KOSPI		기계	N	N	N	N	N	132500	-3200	5	-2.36	234255456800	1732122	56.20	137900	139700	130800	176400	95000	135700	135251.71	14.96	0	-49017	143700	139700	134500	130500	125300	141700	132500	127	40700	100	100410	100	1	97339302	128975	48.27	21.43	12	1.78	2745.00	6183.00	152800	20240402	-13.29	18810	20230406	604.41	152800	-13.29	20240402	51100	159.30	20240116	152800	-13.29	20240402	19090	594.08	20230417	0.98	N	042700	100	127 억	14563240	N	N	797	N	N
123	20240408	150423	57	100.00	KOSPI		기계	N	N	N	N	N	132600	-3100	5	-2.28	217906925400	1608736	52.20	137900	139700	130800	176400	95000	135700	135452.24	14.96	0	-77945	143700	139700	134500	130500	125300	141700	132500	127	40700	100	100410	100	1	97339302	129072	48.31	21.45	12	1.65	2745.00	6183.00	152800	20240402	-13.22	18810	20230406	604.94	152800	-13.22	20240402	51100	159.49	20240116	152800	-13.22	20240402	19090	594.60	20230417	0.98	N	042700	100	127 억	14563240	N	N	3378	N	N
124	20240408	140425	57	100.00	KOSPI		기계	N	N	N	N	N	132300	-3400	5	-2.51	191556367700	1408820	45.71	137900	139700	131800	176400	95000	135700	135969.39	14.96	0	-102548	143700	139700	134500	130500	125300	141700	132500	127	40700	100	100410	100	1	97339302	128780	48.20	21.40	12	1.45	2745.00	6183.00	152800	20240402	-13.42	18810	20230406	603.35	152800	-13.42	20240402	51100	158.90	20240116	152800	-13.42	20240402	19090	593.03	20230417	0.98	N	042700	100	127 억	14563240	N	N	3378	N	N
125	20240408	130422	57	100.00	KOSPI		기계	N	N	N	N	N	133900	-1800	5	-1.33	167887112500	1230105	39.91	137900	139700	133000	176400	95000	135700	136482.02	14.96	0	-81793	143700	139700	134500	130500	125300	141700	132500	127	40700	100	100410	100	1	97339302	130337	48.78	21.66	12	1.26	2745.00	6183.00	152800	20240402	-12.37	18810	20230406	611.86	152800	-12.37	20240402	51100	162.04	20240116	152800	-12.37	20240402	19090	601.41	20230417	0.98	N	042700	100	127 억	14563240	N	N	3378	N	N
126	20240408	120424	57	100.00	KOSPI		기계	N	N	N	N	N	133800	-1900	5	-1.40	150699650400	1101561	35.74	137900	139700	133700	176400	95000	135700	136805.67	14.96	0	-59179	143700	139700	134500	130500	125300	141700	132500	127	40700	100	100410	100	1	97339302	130240	48.74	21.64	12	1.13	2745.00	6183.00	152800	20240402	-12.43	18810	20230406	611.32	152800	-12.43	20240402	51100	161.84	20240116	152800	-12.43	20240402	19090	600.89	20230417	0.98	N	042700	100	127 억	14563240	N	N	3378	N	N
127	20240408	110424	57	100.00	KOSPI		기계	N	N	N	N	N	136400	700	2	0.52	124710148900	908955	29.49	137900	139700	134400	176400	95000	135700	137201.88	14.96	0	-38676	143700	139700	134500	130500	125300	141700	132500	127	40700	100	100410	100	1	97339302	132771	49.69	22.06	12	0.93	2745.00	6183.00	152800	20240402	-10.73	18810	20230406	625.15	152800	-10.73	20240402	51100	166.93	20240116	152800	-10.73	20240402	19090	614.51	20230417	0.98	N	042700	100	127 억	14563240	N	N	3378	N	N
128	20240408	100420	57	100.00	KOSPI		기계	N	N	N	N	N	136600	900	2	0.66	104661998900	762194	24.73	137900	139700	134400	176400	95000	135700	137317.01	14.96	0	-22966	143700	139700	134500	130500	125300	141700	132500	127	40700	100	100410	100	1	97339302	132965	49.76	22.09	12	0.78	2745.00	6183.00	152800	20240402	-10.60	18810	20230406	626.21	152800	-10.60	20240402	51100	167.32	20240116	152800	-10.60	20240402	19090	615.56	20230417	0.98	N	042700	100	127 억	14563240	N	N	3378	N	N
129	20240408	090424	57	100.00	KOSPI		기계	N	N	N	N	N	136700	1000	2	0.74	22402204200	162588	5.28	137900	139300	136000	176400	95000	135700	137786.71	14.96	0	-7643	143700	139700	134500	130500	125300	141700	132500	127	40700	100	100410	100	1	97339302	133063	49.80	22.11	12	0.17	2745.00	6183.00	152800	20240402	-10.54	18810	20230406	626.74	152800	-10.54	20240402	51100	167.51	20240116	152800	-10.54	20240402	19090	616.08	20230417	0.98	N	042700	100	127 억	14563240	N	N	3378	N	N
130	20240405	160423	57	100.00	KOSPI		기계	N	N	N	N	N	135700	-1600	5	-1.17	407958560100	3057617	79.38	131400	138500	129300	178400	96200	137300	133420.72	15.16	0	149958	157433	147366	141333	131266	125233	144350	128250	127	41100	100	101600	100	1	97339302	132089	49.44	21.95	12	3.14	2745.00	6183.00	152800	20240402	-11.19	18810	20230406	621.42	152800	-11.19	20240402	51100	165.56	20240116	152800	-11.19	20240402	18810	621.42	20230406	0.99	N	042700	100	127 억	14753586	N	N	3378	N	N
131	20240405	150421	57	100.00	KOSPI		기계	N	N	N	N	N	136700	-600	5	-0.44	384063202800	2881890	74.82	131400	138500	129300	178400	96200	137300	133267.05	15.16	0	164107	157433	147366	141333	131266	125233	144350	128250	127	41100	100	101600	100	1	97339302	133063	49.80	22.11	12	2.96	2745.00	6183.00	152800	20240402	-10.54	18810	20230406	626.74	152800	-10.54	20240402	51100	167.51	20240116	152800	-10.54	20240402	18810	626.74	20230406	0.99	N	042700	100	127 억	14753586	N	N	26302	N	N
132	20240405	140419	57	100.00	KOSPI		기계	N	N	N	N	N	133400	-3900	5	-2.84	288913777400	2183615	56.69	131400	135000	129300	178400	96200	137300	132308.60	15.16	0	241707	157433	147366	141333	131266	125233	144350	128250	127	41100	100	101600	100	1	97339302	129851	48.60	21.58	12	2.24	2745.00	6183.00	152800	20240402	-12.70	18810	20230406	609.20	152800	-12.70	20240402	51100	161.06	20240116	152800	-12.70	20240402	18810	609.20	20230406	0.99	N	042700	100	127 억	14753586	N	N	26302	N	N
133	20240405	130420	57	100.00	KOSPI		기계	N	N	N	N	N	131000	-6300	5	-4.59	238923450900	1803241	46.82	131400	135000	130300	178400	96200	137300	132495.22	15.16	0	233751	157433	147366	141333	131266	125233	144350	128250	127	41100	100	101600	100	1	97339302	127514	47.72	21.19	12	1.85	2745.00	6183.00	152800	20240402	-14.27	18810	20230406	596.44	152800	-14.27	20240402	51100	156.36	20240116	152800	-14.27	20240402	18810	596.44	20230406	0.99	N	042700	100	127 억	14753586	N	N	26302	N	N
134	20240405	120420	57	100.00	KOSPI		기계	N	N	N	N	N	132300	-5000	5	-3.64	202096431900	1522663	39.53	131400	135000	130900	178400	96200	137300	132724.00	15.16	0	239827	157433	147366	141333	131266	125233	144350	128250	127	41100	100	101600	100	1	97339302	128780	48.20	21.40	12	1.56	2745.00	6183.00	152800	20240402	-13.42	18810	20230406	603.35	152800	-13.42	20240402	51100	158.90	20240116	152800	-13.42	20240402	18810	603.35	20230406	0.99	N	042700	100	127 억	14753586	N	N	26302	N	N
135	20240405	110422	57	100.00	KOSPI		기계	N	N	N	N	N	132100	-5200	5	-3.79	181683104700	1368101	35.52	131400	135000	130900	178400	96200	137300	132797.68	15.16	0	200253	157433	147366	141333	131266	125233	144350	128250	127	41100	100	101600	100	1	97339302	128585	48.12	21.37	12	1.41	2745.00	6183.00	152800	20240402	-13.55	18810	20230406	602.29	152800	-13.55	20240402	51100	158.51	20240116	152800	-13.55	20240402	18810	602.29	20230406	0.99	N	042700	100	127 억	14753586	N	N	26302	N	N
136	20240405	100350	57	100.00	KOSPI		기계	N	N	N	N	N	133000	-4300	5	-3.13	139713193800	1050726	27.28	131400	135000	130900	178400	96200	137300	132965.98	15.16	0	149928	157433	147366	141333	131266	125233	144350	128250	127	41100	100	101600	100	1	97339302	129461	48.45	21.51	12	1.08	2745.00	6183.00	152800	20240402	-12.96	18810	20230406	607.07	152800	-12.96	20240402	51100	160.27	20240116	152800	-12.96	20240402	18810	607.07	20230406	0.99	N	042700	100	127 억	14753586	N	N	26302	N	N
137	20240405	090417	57	100.00	KOSPI		기계	N	N	N	N	N	133900	-3400	5	-2.48	40704119000	308307	8.00	131400	134600	130900	178400	96200	137300	132015.22	15.16	0	58849	157433	147366	141333	131266	125233	144350	128250	127	41100	100	101600	100	1	97339302	130337	48.78	21.66	12	0.32	2745.00	6183.00	152800	20240402	-12.37	18810	20230406	611.86	152800	-12.37	20240402	51100	162.04	20240116	152800	-12.37	20240402	18810	611.86	20230406	0.99	N	042700	100	127 억	14753586	N	N	26302	N	N
138	20240404	160416	57	100.00	KOSPI		기계	N	N	N	N	N	137300	-7600	5	-5.24	535418534700	3807173	134.52	148600	151400	135300	188300	101500	144900	140640.13	15.43	0	-232721	151966	148432	143266	139732	134566	150200	141500	127	43400	100	107220	100	1	97339302	133647	50.02	22.21	12	3.91	2745.00	6183.00	152800	20240402	-10.14	18810	20230406	629.93	152800	-10.14	20240402	51100	168.69	20240116	152800	-10.14	20240402	18810	629.93	20230406	1.02	N	042700	100	127 억	15014922	N	N	26280	N	N
139	20240404	150415	57	100.00	KOSPI		기계	N	N	N	N	N	137800	-7100	5	-4.90	502560865200	3568295	126.08	148600	151400	135300	188300	101500	144900	140840.48	15.43	0	-267500	151966	148432	143266	139732	134566	150200	141500	127	43400	100	107220	100	1	97339302	134134	50.20	22.29	12	3.67	2745.00	6183.00	152800	20240402	-9.82	18810	20230406	632.59	152800	-9.82	20240402	51100	169.67	20240116	152800	-9.82	20240402	18810	632.59	20230406	1.02	N	042700	100	127 억	15014922	N	N	86115	N	N
140	20240404	140416	57	100.00	KOSPI		기계	N	N	N	N	N	136700	-8200	5	-5.66	469852661100	3330795	117.69	148600	151400	135300	188300	101500	144900	141063.08	15.43	0	-277433	151966	148432	143266	139732	134566	150200	141500	127	43400	100	107220	100	1	97339302	133063	49.80	22.11	12	3.42	2745.00	6183.00	152800	20240402	-10.54	18810	20230406	626.74	152800	-10.54	20240402	51100	167.51	20240116	152800	-10.54	20240402	18810	626.74	20230406	1.02	N	042700	100	127 억	15014922	N	N	86115	N	N
141	20240404	130413	57	100.00	KOSPI		기계	N	N	N	N	N	138100	-6800	5	-4.69	426006709400	3012032	106.43	148600	151400	135300	188300	101500	144900	141434.85	15.43	0	-270752	151966	148432	143266	139732	134566	150200	141500	127	43400	100	107220	100	1	97339302	134426	50.31	22.34	12	3.09	2745.00	6183.00	152800	20240402	-9.62	18810	20230406	634.18	152800	-9.62	20240402	51100	170.25	20240116	152800	-9.62	20240402	18810	634.18	20230406	1.02	N	042700	100	127 억	15014922	N	N	86115	N	N
142	20240404	120414	57	100.00	KOSPI		기계	N	N	N	N	N	138000	-6900	5	-4.76	395519019300	2791899	98.65	148600	151400	135300	188300	101500	144900	141666.53	15.43	0	-271036	151966	148432	143266	139732	134566	150200	141500	127	43400	100	107220	100	1	97339302	134328	50.27	22.32	12	2.87	2745.00	6183.00	152800	20240402	-9.69	18810	20230406	633.65	152800	-9.69	20240402	51100	170.06	20240116	152800	-9.69	20240402	18810	633.65	20230406	1.02	N	042700	100	127 억	15014922	N	N	86115	N	N
143	20240404	110414	57	100.00	KOSPI		기계	N	N	N	N	N	137300	-7600	5	-5.24	343021103800	2412121	85.23	148600	151400	135300	188300	101500	144900	142207.12	15.43	0	-181833	151966	148432	143266	139732	134566	150200	141500	127	43400	100	107220	100	1	97339302	133647	50.02	22.21	12	2.48	2745.00	6183.00	152800	20240402	-10.14	18810	20230406	629.93	152800	-10.14	20240402	51100	168.69	20240116	152800	-10.14	20240402	18810	629.93	20230406	1.02	N	042700	100	127 억	15014922	N	N	86115	N	N
144	20240404	100414	57	100.00	KOSPI		기계	N	N	N	N	N	142400	-2500	5	-1.73	178201246100	1218170	43.04	148600	151400	141000	188300	101500	144900	146286.16	15.43	0	-110148	151966	148432	143266	139732	134566	150200	141500	127	43400	100	107220	100	1	97339302	138611	51.88	23.03	12	1.25	2745.00	6183.00	152800	20240402	-6.81	18810	20230406	657.04	152800	-6.81	20240402	51100	178.67	20240116	152800	-6.81	20240402	18810	657.04	20230406	1.02	N	042700	100	127 억	15014922	N	N	86115	N	N
145	20240404	090415	57	100.00	KOSPI		기계	N	N	N	N	N	147900	3000	2	2.07	42762204600	286760	10.13	148600	151400	147500	188300	101500	144900	149123.64	15.43	0	-45814	151966	148432	143266	139732	134566	150200	141500	127	43400	100	107220	100	1	97339302	143965	53.88	23.92	12	0.29	2745.00	6183.00	152800	20240402	-3.21	18810	20230406	686.28	152800	-3.21	20240402	51100	189.43	20240116	152800	-3.21	20240402	18810	686.28	20230406	1.02	N	042700	100	127 억	15014922	N	N	86115	N	N
146	20240403	160415	57	100.00	KOSPI		기계	N	N	N	N	N	144900	-600	5	-0.41	402827342400	2808612	57.41	141300	146800	138100	189100	101900	145500	143419.94	15.75	0	-260491	158700	152100	146200	139600	133700	155400	142900	127	43600	100	107670	100	1	97339302	141045	52.79	23.44	12	2.89	2745.00	6183.00	152800	20240402	-5.17	18810	20230406	670.33	152800	-5.17	20240402	51100	183.56	20240116	152800	-5.17	20240402	18810	670.33	20230406	0.99	N	042700	100	127 억	15333221	N	N	86095	N	N
147	20240403	150412	57	100.00	KOSPI		기계	N	N	N	N	N	142600	-2900	5	-1.99	379053611800	2643769	54.04	141300	146800	138100	189100	101900	145500	143374.65	15.75	0	-218211	158700	152100	146200	139600	133700	155400	142900	127	43600	100	107670	100	1	97339302	138806	51.95	23.06	12	2.72	2745.00	6183.00	152800	20240402	-6.68	18810	20230406	658.11	152800	-6.68	20240402	51100	179.06	20240116	152800	-6.68	20240402	18810	658.11	20230406	0.99	N	042700	100	127 억	15333221	N	N	2609	N	N
148	20240403	140411	57	100.00	KOSPI		기계	N	N	N	N	N	145800	300	2	0.21	329918828100	2301478	47.04	141300	146800	138100	189100	101900	145500	143349.02	15.75	0	-160703	158700	152100	146200	139600	133700	155400	142900	127	43600	100	107670	100	1	97339302	141921	53.11	23.58	12	2.36	2745.00	6183.00	152800	20240402	-4.58	18810	20230406	675.12	152800	-4.58	20240402	51100	185.32	20240116	152800	-4.58	20240402	18810	675.12	20230406	0.99	N	042700	100	127 억	15333221	N	N	2609	N	N
149	20240403	130412	57	100.00	KOSPI		기계	N	N	N	N	N	144200	-1300	5	-0.89	291073566400	2035011	41.60	141300	146700	138100	189100	101900	145500	143030.55	15.75	0	-171496	158700	152100	146200	139600	133700	155400	142900	127	43600	100	107670	100	1	97339302	140363	52.53	23.32	12	2.09	2745.00	6183.00	152800	20240402	-5.63	18810	20230406	666.61	152800	-5.63	20240402	51100	182.19	20240116	152800	-5.63	20240402	18810	666.61	20230406	0.99	N	042700	100	127 억	15333221	N	N	2609	N	N
150	20240403	120413	57	100.00	KOSPI		기계	N	N	N	N	N	145900	400	2	0.27	268773365300	1880498	38.44	141300	146700	138100	189100	101900	145500	142924.02	15.75	0	-157077	158700	152100	146200	139600	133700	155400	142900	127	43600	100	107670	100	1	97339302	142018	53.15	23.60	12	1.93	2745.00	6183.00	152800	20240402	-4.52	18810	20230406	675.65	152800	-4.52	20240402	51100	185.52	20240116	152800	-4.52	20240402	18810	675.65	20230406	0.99	N	042700	100	127 억	15333221	N	N	2609	N	N
151	20240403	110412	57	100.00	KOSPI		기계	N	N	N	N	N	144000	-1500	5	-1.03	243329402600	1705105	34.85	141300	146700	138100	189100	101900	145500	142703.20	15.75	0	-165458	158700	152100	146200	139600	133700	155400	142900	127	43600	100	107670	100	1	97339302	140169	52.46	23.29	12	1.75	2745.00	6183.00	152800	20240402	-5.76	18810	20230406	665.55	152800	-5.76	20240402	51100	181.80	20240116	152800	-5.76	20240402	18810	665.55	20230406	0.99	N	042700	100	127 억	15333221	N	N	2609	N	N
152	20240403	100413	57	100.00	KOSPI		기계	N	N	N	N	N	144900	-600	5	-0.41	178831479600	1261106	25.78	141300	146000	138100	189100	101900	145500	141799.54	15.75	0	-165108	158700	152100	146200	139600	133700	155400	142900	127	43600	100	107670	100	1	97339302	141045	52.79	23.44	12	1.30	2745.00	6183.00	152800	20240402	-5.17	18810	20230406	670.33	152800	-5.17	20240402	51100	183.56	20240116	152800	-5.17	20240402	18810	670.33	20230406	0.99	N	042700	100	127 억	15333221	N	N	2609	N	N
153	20240403	090413	57	100.00	KOSPI		기계	N	N	N	N	N	139400	-6100	5	-4.19	33228028300	236426	4.83	141300	143000	139000	189100	101900	145500	140501.75	15.75	0	-15064	158700	152100	146200	139600	133700	155400	142900	127	43600	100	107670	100	1	97339302	135691	50.78	22.55	12	0.24	2745.00	6183.00	152800	20240402	-8.77	18810	20230406	641.10	152800	-8.77	20240402	51100	172.80	20240116	152800	-8.77	20240402	18810	641.10	20230406	0.99	N	042700	100	127 억	15333221	N	N	2609	N	N
154	20240402	160404	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	145500	3200	2	2.25	715904817600	4866634	99.38	145000	152800	140300	184900	99700	142300	147110.51	16.06	0	-286963	153100	147700	140900	135500	128700	150400	138200	127	42600	100	105300	100	1	97339302	141629	53.01	23.53	12	5.00	2745.00	6183.00	152800	20240402	-4.78	18810	20230406	673.52	152800	-4.78	20240402	51100	184.74	20240116	152800	-4.78	20240402	18810	673.52	20230406	1.02	N	042700	100	127 억	15633557	N	N	2609	N	N
155	20240402	150411	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	144300	2000	2	1.41	685925345000	4660110	95.16	145000	152800	140300	184900	99700	142300	147194.04	16.06	0	-244255	153100	147700	140900	135500	128700	150400	138200	127	42600	100	105300	100	1	97339302	140461	52.57	23.34	12	4.79	2745.00	6183.00	152800	20240402	-5.56	18810	20230406	667.15	152800	-5.56	20240402	51100	182.39	20240116	152800	-5.56	20240402	18810	667.15	20230406	1.02	N	042700	100	127 억	15633557	N	N	8125	N	N
156	20240402	140412	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	144800	2500	2	1.76	605182978800	4099896	83.72	145000	152800	140300	184900	99700	142300	147613.34	16.06	0	-148565	153100	147700	140900	135500	128700	150400	138200	127	42600	100	105300	100	1	97339302	140947	52.75	23.42	12	4.21	2745.00	6183.00	152800	20240402	-5.24	18810	20230406	669.80	152800	-5.24	20240402	51100	183.37	20240116	152800	-5.24	20240402	18810	669.80	20230406	1.02	N	042700	100	127 억	15633557	N	N	8125	N	N
157	20240402	130406	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	149800	7500	2	5.27	545843570000	3696422	75.48	145000	152800	140300	184900	99700	142300	147672.56	16.06	0	-138400	153100	147700	140900	135500	128700	150400	138200	127	42600	100	105300	100	1	97339302	145814	54.57	24.23	12	3.80	2745.00	6183.00	152800	20240402	-1.96	18810	20230406	696.38	152800	-1.96	20240402	51100	193.15	20240116	152800	-1.96	20240402	18810	696.38	20230406	1.02	N	042700	100	127 억	15633557	N	N	8125	N	N
158	20240402	120405	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	151900	9600	2	6.75	482099321700	3270896	66.80	145000	152800	140300	184900	99700	142300	147395.40	16.06	0	-61128	153100	147700	140900	135500	128700	150400	138200	127	42600	100	105300	100	1	97339302	147858	55.34	24.57	12	3.36	2745.00	6183.00	152800	20240402	-0.59	18810	20230406	707.55	152800	-0.59	20240402	51100	197.26	20240116	152800	-0.59	20240402	18810	707.55	20230406	1.02	N	042700	100	127 억	15633557	N	N	8125	N	N
159	20240402	110407	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	148300	6000	2	4.22	330866889400	2268983	46.34	145000	149200	140300	184900	99700	142300	145826.46	16.06	0	-18492	153100	147700	140900	135500	128700	150400	138200	127	42600	100	105300	100	1	97339302	144354	54.03	23.99	12	2.33	2745.00	6183.00	149200	20240402	-0.60	18810	20230406	688.41	149200	-0.60	20240402	51100	190.22	20240116	149200	-0.60	20240402	18810	688.41	20230406	1.02	N	042700	100	127 억	15633557	N	N	8125	N	N
160	20240402	100407	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	147500	5200	2	3.65	264018699500	1815659	37.08	145000	149200	140300	184900	99700	142300	145417.34	16.06	0	8301	153100	147700	140900	135500	128700	150400	138200	127	42600	100	105300	100	1	97339302	143575	53.73	23.86	12	1.87	2745.00	6183.00	149200	20240402	-1.14	18810	20230406	684.16	149200	-1.14	20240402	51100	188.65	20240116	149200	-1.14	20240402	18810	684.16	20230406	1.02	N	042700	100	127 억	15633557	N	N	8125	N	N
161	20240402	090406	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	143600	1300	2	0.91	40670544800	280903	5.74	145000	147000	143400	184900	99700	142300	144812.55	16.06	0	-52735	153100	147700	140900	135500	128700	150400	138200	127	42600	100	105300	100	1	97339302	139779	52.31	23.22	12	0.29	2745.00	6183.00	147000	20240402	-2.31	18810	20230406	663.42	147000	-2.31	20240402	51100	181.02	20240116	147000	-2.31	20240402	18810	663.42	20230406	1.02	N	042700	100	127 억	15633557	N	N	8125	N	N
162	20240401	160405	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	142300	8600	2	6.43	691478620900	4868167	116.23	134100	146300	134100	173800	93600	133700	142040.53	16.36	-385	-267940	144233	138966	133833	128566	123433	136400	126000	127	40100	100	98930	100	1	97339302	138514	51.84	23.01	12	5.00	2745.00	6183.00	146300	20240401	-2.73	18810	20230406	656.51	146300	-2.73	20240401	51100	178.47	20240116	146300	-2.73	20240401	18810	656.51	20230406	1.06	N	042700	100	127 억	15920155	N	N	8125	N	N
163	20240401	150406	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	141000	7300	2	5.46	639656214700	4504293	107.54	134100	146300	134100	173800	93600	133700	142010.40	16.36	-385	-265850	144233	138966	133833	128566	123433	136400	126000	127	40100	100	98930	100	1	97339302	137248	51.37	22.80	12	4.63	2745.00	6183.00	146300	20240401	-3.62	18810	20230406	649.60	146300	-3.62	20240401	51100	175.93	20240116	146300	-3.62	20240401	18810	649.60	20230406	1.06	N	042700	100	127 억	15920155	N	N	7927	N	N
164	20240401	140404	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	140300	6600	2	4.94	599264837900	4216597	100.67	134100	146300	134100	173800	93600	133700	142120.55	16.36	-385	-277497	144233	138966	133833	128566	123433	136400	126000	127	40100	100	98930	100	1	97339302	136567	51.11	22.69	12	4.33	2745.00	6183.00	146300	20240401	-4.10	18810	20230406	645.88	146300	-4.10	20240401	51100	174.56	20240116	146300	-4.10	20240401	18810	645.88	20230406	1.06	N	042700	100	127 억	15920155	N	N	7927	N	N
165	20240401	130404	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	140300	6600	2	4.94	564645856000	3970492	94.80	134100	146300	134100	173800	93600	133700	142210.61	16.36	-385	-293410	144233	138966	133833	128566	123433	136400	126000	127	40100	100	98930	100	1	97339302	136567	51.11	22.69	12	4.08	2745.00	6183.00	146300	20240401	-4.10	18810	20230406	645.88	146300	-4.10	20240401	51100	174.56	20240116	146300	-4.10	20240401	18810	645.88	20230406	1.06	N	042700	100	127 억	15920155	N	N	7927	N	N
166	20240401	120407	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	139900	6200	2	4.64	526301598000	3695851	88.24	134100	146300	134100	173800	93600	133700	142403.43	16.36	-385	-263995	144233	138966	133833	128566	123433	136400	126000	127	40100	100	98930	100	1	97339302	136178	50.97	22.63	12	3.80	2745.00	6183.00	146300	20240401	-4.37	18810	20230406	643.75	146300	-4.37	20240401	51100	173.78	20240116	146300	-4.37	20240401	18810	643.75	20230406	1.06	N	042700	100	127 억	15920155	N	N	7927	N	N
167	20240401	110405	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	141400	7700	2	5.76	485729390900	3407337	81.35	134100	146300	134100	173800	93600	133700	142554.04	16.36	-385	-180665	144233	138966	133833	128566	123433	136400	126000	127	40100	100	98930	100	1	97339302	137638	51.51	22.87	12	3.50	2745.00	6183.00	146300	20240401	-3.35	18810	20230406	651.73	146300	-3.35	20240401	51100	176.71	20240116	146300	-3.35	20240401	18810	651.73	20230406	1.06	N	042700	100	127 억	15920155	N	N	7927	N	N
168	20240401	100403	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	144100	10400	2	7.78	386950442700	2720146	64.94	134100	146300	134100	173800	93600	133700	142253.64	16.36	-385	-145791	144233	138966	133833	128566	123433	136400	126000	127	40100	100	98930	100	1	97339302	140266	52.50	23.31	12	2.79	2745.00	6183.00	146300	20240401	-1.50	18810	20230406	666.08	146300	-1.50	20240401	51100	182.00	20240116	146300	-1.50	20240401	18810	666.08	20230406	1.06	N	042700	100	127 억	15920155	N	N	7927	N	N
169	20240401	090404	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	144100	10400	2	7.78	67394583400	481856	11.50	134100	144300	134100	173800	93600	133700	139864.93	16.36	-385	21499	144233	138966	133833	128566	123433	136400	126000	127	40100	100	98930	100	1	97339302	140266	52.50	23.31	12	0.50	2745.00	6183.00	144300	20240401	-0.14	18810	20230406	666.08	144300	-0.14	20240401	51100	182.00	20240116	144300	-0.14	20240401	18810	666.08	20230406	1.06	N	042700	100	127 억	15920155	N	N	7927	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History