KissMeData/015590/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160326	57	100.00	KOSPI	기계	N	N	N	N	N	417	-6	5	-1.42	735296009	1751820	109.56	423	425	416	549	297	423	419.79	1.56	-154487	431	427	423	419	415	425	417	1185	126	500	290	1	1	236981544	988	6.84	0.77	12	0.74	61.00	540.00	1230	20230707	-66.10	349	20240202	19.48	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	349	19.48	20240202	0.04	N	015590	500	1184 억	3699964	N	N	58	N	N
3	20240430	150324	57	100.00	KOSPI	기계	N	N	N	N	N	419	-4	5	-0.95	670324260	1596293	99.83	423	425	416	549	297	423	419.93	1.56	-108752	431	427	423	419	415	425	417	1185	126	500	290	1	1	236981544	993	6.87	0.78	12	0.67	61.00	540.00	1230	20230707	-65.93	349	20240202	20.06	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	349	20.06	20240202	0.04	N	015590	500	1184 억	3699964	N	N	0	N	N
4	20240430	140325	57	100.00	KOSPI	기계	N	N	N	N	N	421	-2	5	-0.47	512097063	1217230	76.13	423	425	417	549	297	423	420.71	1.56	-63888	431	427	423	419	415	425	417	1185	126	500	290	1	1	236981544	998	6.90	0.78	12	0.51	61.00	540.00	1230	20230707	-65.77	349	20240202	20.63	824	-48.91	20240131	349	20.63	20240202	1230	-65.77	20230707	349	20.63	20240202	0.04	N	015590	500	1184 억	3699964	N	N	0	N	N
5	20240430	130324	57	100.00	KOSPI	기계	N	N	N	N	N	420	-3	5	-0.71	430363993	1022623	63.96	423	425	417	549	297	423	420.84	1.56	-41571	431	427	423	419	415	425	417	1185	126	500	290	1	1	236981544	995	6.89	0.78	12	0.43	61.00	540.00	1230	20230707	-65.85	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	1230	-65.85	20230707	349	20.34	20240202	0.04	N	015590	500	1184 억	3699964	N	N	0	N	N
6	20240430	120325	57	100.00	KOSPI	기계	N	N	N	N	N	420	-3	5	-0.71	373946226	888028	55.54	423	425	417	549	297	423	421.10	1.56	-32519	431	427	423	419	415	425	417	1185	126	500	290	1	1	236981544	995	6.89	0.78	12	0.37	61.00	540.00	1230	20230707	-65.85	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	1230	-65.85	20230707	349	20.34	20240202	0.04	N	015590	500	1184 억	3699964	N	N	0	N	N
7	20240430	110324	57	100.00	KOSPI	기계	N	N	N	N	N	422	-1	5	-0.24	222413840	526804	32.95	423	425	421	549	297	423	422.19	1.56	44196	431	427	423	419	415	425	417	1185	126	500	290	1	1	236981544	1000	6.92	0.78	12	0.22	61.00	540.00	1230	20230707	-65.69	349	20240202	20.92	824	-48.79	20240131	349	20.92	20240202	1230	-65.69	20230707	349	20.92	20240202	0.04	N	015590	500	1184 억	3699964	N	N	0	N	N
8	20240430	100322	57	100.00	KOSPI	기계	N	N	N	N	N	421	-2	5	-0.47	131083529	310315	19.41	423	425	421	549	297	423	422.42	1.56	44943	431	427	423	419	415	425	417	1185	126	500	290	1	1	236981544	998	6.90	0.78	12	0.13	61.00	540.00	1230	20230707	-65.77	349	20240202	20.63	824	-48.91	20240131	349	20.63	20240202	1230	-65.77	20230707	349	20.63	20240202	0.04	N	015590	500	1184 억	3699964	N	N	0	N	N
9	20240430	090330	57	100.00	KOSPI	기계	N	N	N	N	N	422	-1	5	-0.24	26702574	63191	3.95	423	423	421	549	297	423	422.57	1.56	-21990	431	427	423	419	415	425	417	1185	126	500	290	1	1	236981544	1000	6.92	0.78	12	0.03	61.00	540.00	1230	20230707	-65.69	349	20240202	20.92	824	-48.79	20240131	349	20.92	20240202	1230	-65.69	20230707	349	20.92	20240202	0.04	N	015590	500	1184 억	3699964	N	N	0	N	N
10	20240429	160322	57	100.00	KOSPI	기계	N	N	N	N	N	423	0	3	0.00	668485694	1580411	43.00	424	427	419	549	297	423	422.98	1.49	171134	440	431	426	417	412	429	415	1185	126	500	290	1	1	236981544	1002	6.93	0.78	12	0.67	61.00	540.00	1230	20230707	-65.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.04	N	015590	500	1184 억	3527804	N	N	70	N	N
11	20240429	150323	57	100.00	KOSPI	기계	N	N	N	N	N	423	0	3	0.00	640696089	1514656	41.21	424	427	419	549	297	423	423.00	1.49	181389	440	431	426	417	412	429	415	1185	126	500	290	1	1	236981544	1002	6.93	0.78	12	0.64	61.00	540.00	1230	20230707	-65.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.04	N	015590	500	1184 억	3527804	N	N	70	N	N
12	20240429	140320	57	100.00	KOSPI	기계	N	N	N	N	N	422	-1	5	-0.24	549879957	1299150	35.35	424	427	419	549	297	423	423.26	1.49	193208	440	431	426	417	412	429	415	1185	126	500	290	1	1	236981544	1000	6.92	0.78	12	0.55	61.00	540.00	1230	20230707	-65.69	349	20240202	20.92	824	-48.79	20240131	349	20.92	20240202	1230	-65.69	20230707	349	20.92	20240202	0.04	N	015590	500	1184 억	3527804	N	N	70	N	N
13	20240429	130324	57	100.00	KOSPI	기계	N	N	N	N	N	423	0	3	0.00	511321141	1207906	32.87	424	427	419	549	297	423	423.31	1.49	194299	440	431	426	417	412	429	415	1185	126	500	290	1	1	236981544	1002	6.93	0.78	12	0.51	61.00	540.00	1230	20230707	-65.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.04	N	015590	500	1184 억	3527804	N	N	70	N	N
14	20240429	120322	57	100.00	KOSPI	기계	N	N	N	N	N	425	2	2	0.47	434670887	1026442	27.93	424	427	419	549	297	423	423.47	1.49	201928	440	431	426	417	412	429	415	1185	126	500	290	1	1	236981544	1007	6.97	0.79	12	0.43	61.00	540.00	1230	20230707	-65.45	349	20240202	21.78	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	349	21.78	20240202	0.04	N	015590	500	1184 억	3527804	N	N	70	N	N
15	20240429	110311	57	100.00	KOSPI	기계	N	N	N	N	N	425	2	2	0.47	383382874	905341	24.63	424	427	419	549	297	423	423.47	1.49	193239	440	431	426	417	412	429	415	1185	126	500	290	1	1	236981544	1007	6.97	0.79	12	0.38	61.00	540.00	1230	20230707	-65.45	349	20240202	21.78	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	349	21.78	20240202	0.04	N	015590	500	1184 억	3527804	N	N	70	N	N
16	20240429	100323	57	100.00	KOSPI	기계	N	N	N	N	N	425	2	2	0.47	239432456	565637	15.39	424	427	419	549	297	423	423.30	1.49	122112	440	431	426	417	412	429	415	1185	126	500	290	1	1	236981544	1007	6.97	0.79	12	0.24	61.00	540.00	1230	20230707	-65.45	349	20240202	21.78	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	349	21.78	20240202	0.04	N	015590	500	1184 억	3527804	N	N	70	N	N
17	20240429	090324	57	100.00	KOSPI	기계	N	N	N	N	N	420	-3	5	-0.71	37780231	89718	2.44	424	424	419	549	297	423	421.10	1.49	1812	440	431	426	417	412	429	415	1185	126	500	290	1	1	236981544	995	6.89	0.78	12	0.04	61.00	540.00	1230	20230707	-65.85	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	1230	-65.85	20230707	349	20.34	20240202	0.04	N	015590	500	1184 억	3527804	N	N	70	N	N
18	20240426	160322	57	100.00	KOSPI	기계	N	N	N	N	N	423	-5	5	-1.17	1557439666	3632484	106.84	429	435	421	556	300	428	428.77	1.78	-686523	446	436	431	421	416	434	419	1185	128	500	290	1	1	236981544	1002	6.93	0.78	12	1.53	61.00	540.00	1230	20230707	-65.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.04	N	015590	500	1184 억	4214201	N	N	70	N	N
19	20240426	150323	57	100.00	KOSPI	기계	N	N	N	N	N	426	-2	5	-0.47	1242080053	2888452	84.96	429	435	425	556	300	428	430.02	1.78	-310732	446	436	431	421	416	434	419	1185	128	500	290	1	1	236981544	1010	6.98	0.79	12	1.22	61.00	540.00	1230	20230707	-65.37	349	20240202	22.06	824	-48.30	20240131	349	22.06	20240202	1230	-65.37	20230707	349	22.06	20240202	0.04	N	015590	500	1184 억	4214201	N	N	0	N	N
20	20240426	140322	57	100.00	KOSPI	기계	N	N	N	N	N	431	3	2	0.70	995584051	2311969	68.00	429	435	427	556	300	428	430.62	1.78	26755	446	436	431	421	416	434	419	1185	128	500	290	1	1	236981544	1021	7.07	0.80	12	0.98	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.04	N	015590	500	1184 억	4214201	N	N	0	N	N
21	20240426	130321	57	100.00	KOSPI	기계	N	N	N	N	N	430	2	2	0.47	658851860	1533608	45.11	429	433	427	556	300	428	429.61	1.78	-119540	446	436	431	421	416	434	419	1185	128	500	290	1	1	236981544	1019	7.05	0.80	12	0.65	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.04	N	015590	500	1184 억	4214201	N	N	0	N	N
22	20240426	120321	57	100.00	KOSPI	기계	N	N	N	N	N	430	2	2	0.47	571164602	1329368	39.10	429	433	427	556	300	428	429.65	1.78	-74704	446	436	431	421	416	434	419	1185	128	500	290	1	1	236981544	1019	7.05	0.80	12	0.56	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.04	N	015590	500	1184 억	4214201	N	N	0	N	N
23	20240426	110322	57	100.00	KOSPI	기계	N	N	N	N	N	429	1	2	0.23	442451084	1029025	30.27	429	433	427	556	300	428	429.97	1.78	-12190	446	436	431	421	416	434	419	1185	128	500	290	1	1	236981544	1017	7.03	0.79	12	0.43	61.00	540.00	1230	20230707	-65.12	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1230	-65.12	20230707	349	22.92	20240202	0.04	N	015590	500	1184 억	4214201	N	N	0	N	N
24	20240426	100321	57	100.00	KOSPI	기계	N	N	N	N	N	430	2	2	0.47	285628710	663873	19.53	429	433	427	556	300	428	430.25	1.78	-1397	446	436	431	421	416	434	419	1185	128	500	290	1	1	236981544	1019	7.05	0.80	12	0.28	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.04	N	015590	500	1184 억	4214201	N	N	0	N	N
25	20240426	090323	57	100.00	KOSPI	기계	N	N	N	N	N	430	2	2	0.47	3620901	8434	0.25	429	431	428	556	300	428	429.32	1.78	5298	446	436	431	421	416	434	419	1185	128	500	290	1	1	236981544	1019	7.05	0.80	12	0.00	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.04	N	015590	500	1184 억	4214201	N	N	0	N	N
26	20240425	160320	57	100.00	KOSPI	기계	N	N	N	N	N	428	-12	5	-2.73	1462825026	3386237	81.34	441	441	426	572	308	440	431.99	2.44	-1565990	446	442	438	434	430	445	437	1185	132	500	300	1	1	236981544	1014	7.02	0.79	12	1.43	61.00	540.00	1230	20230707	-65.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1230	-65.20	20230707	349	22.64	20240202	0.04	N	015590	500	1184 억	5786774	N	N	11	N	N
27	20240425	150323	57	100.00	KOSPI	기계	N	N	N	N	N	428	-12	5	-2.73	1356337100	3137885	75.37	441	441	426	572	308	440	432.24	2.44	-1527022	446	442	438	434	430	445	437	1185	132	500	300	1	1	236981544	1014	7.02	0.79	12	1.32	61.00	540.00	1230	20230707	-65.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1230	-65.20	20230707	349	22.64	20240202	0.04	N	015590	500	1184 억	5786774	N	N	11	N	N
28	20240425	140321	57	100.00	KOSPI	기계	N	N	N	N	N	429	-11	5	-2.50	1241752515	2871080	68.96	441	441	426	572	308	440	432.50	2.44	-1386522	446	442	438	434	430	445	437	1185	132	500	300	1	1	236981544	1017	7.03	0.79	12	1.21	61.00	540.00	1230	20230707	-65.12	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1230	-65.12	20230707	349	22.92	20240202	0.04	N	015590	500	1184 억	5786774	N	N	11	N	N
29	20240425	130322	57	100.00	KOSPI	기계	N	N	N	N	N	429	-11	5	-2.50	1022412868	2358248	56.65	441	441	428	572	308	440	433.55	2.44	-1044838	446	442	438	434	430	445	437	1185	132	500	300	1	1	236981544	1017	7.03	0.79	12	1.00	61.00	540.00	1230	20230707	-65.12	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1230	-65.12	20230707	349	22.92	20240202	0.04	N	015590	500	1184 억	5786774	N	N	11	N	N
30	20240425	120320	57	100.00	KOSPI	기계	N	N	N	N	N	433	-7	5	-1.59	886545797	2042202	49.05	441	441	429	572	308	440	434.11	2.44	-812679	446	442	438	434	430	445	437	1185	132	500	300	1	1	236981544	1026	7.10	0.80	12	0.86	61.00	540.00	1230	20230707	-64.80	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	349	24.07	20240202	0.04	N	015590	500	1184 억	5786774	N	N	11	N	N
31	20240425	110321	57	100.00	KOSPI	기계	N	N	N	N	N	436	-4	5	-0.91	483257658	1108120	26.62	441	441	434	572	308	440	436.10	2.44	-208921	446	442	438	434	430	445	437	1185	132	500	300	1	1	236981544	1033	7.15	0.81	12	0.47	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.04	N	015590	500	1184 억	5786774	N	N	11	N	N
32	20240425	100321	57	100.00	KOSPI	기계	N	N	N	N	N	438	-2	5	-0.45	188024051	430979	10.35	441	441	434	572	308	440	436.27	2.44	-140995	446	442	438	434	430	445	437	1185	132	500	300	1	1	236981544	1038	7.18	0.81	12	0.18	61.00	540.00	1230	20230707	-64.39	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1230	-64.39	20230707	349	25.50	20240202	0.04	N	015590	500	1184 억	5786774	N	N	11	N	N
33	20240425	090321	57	100.00	KOSPI	기계	N	N	N	N	N	437	-3	5	-0.68	19894248	45412	1.09	441	441	436	572	308	440	438.06	2.44	-20664	446	442	438	434	430	445	437	1185	132	500	300	1	1	236981544	1036	7.16	0.81	12	0.02	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.04	N	015590	500	1184 억	5786774	N	N	11	N	N
34	20240424	160319	57	100.00	KOSPI	기계	N	N	N	N	N	440	5	2	1.15	1806210876	4120172	105.00	438	442	434	565	305	435	438.38	1.86	1464997	445	439	436	430	427	439	430	1185	130	500	300	1	1	236981544	1043	7.21	0.81	12	1.74	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.04	N	015590	500	1184 억	4409604	N	N	11	N	N
35	20240424	150320	57	100.00	KOSPI	기계	N	N	N	N	N	437	2	2	0.46	1541964305	3518896	89.68	438	442	434	565	305	435	438.20	1.86	1158767	445	439	436	430	427	439	430	1185	130	500	300	1	1	236981544	1036	7.16	0.81	12	1.48	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.04	N	015590	500	1184 억	4409604	N	N	0	N	N
36	20240424	140319	57	100.00	KOSPI	기계	N	N	N	N	N	440	5	2	1.15	1317660706	3008127	76.66	438	442	434	565	305	435	438.03	1.86	1152491	445	439	436	430	427	439	430	1185	130	500	300	1	1	236981544	1043	7.21	0.81	12	1.27	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.04	N	015590	500	1184 억	4409604	N	N	0	N	N
37	20240424	130324	57	100.00	KOSPI	기계	N	N	N	N	N	440	5	2	1.15	1170536940	2673942	68.14	438	441	434	565	305	435	437.76	1.86	986623	445	439	436	430	427	439	430	1185	130	500	300	1	1	236981544	1043	7.21	0.81	12	1.13	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.04	N	015590	500	1184 억	4409604	N	N	0	N	N
38	20240424	120320	57	100.00	KOSPI	기계	N	N	N	N	N	440	5	2	1.15	1089201750	2488942	63.43	438	441	434	565	305	435	437.62	1.86	966681	445	439	436	430	427	439	430	1185	130	500	300	1	1	236981544	1043	7.21	0.81	12	1.05	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.04	N	015590	500	1184 억	4409604	N	N	0	N	N
39	20240424	110319	57	100.00	KOSPI	기계	N	N	N	N	N	438	3	2	0.69	843770001	1930008	49.19	438	441	434	565	305	435	437.18	1.86	661727	445	439	436	430	427	439	430	1185	130	500	300	1	1	236981544	1038	7.18	0.81	12	0.81	61.00	540.00	1230	20230707	-64.39	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1230	-64.39	20230707	349	25.50	20240202	0.04	N	015590	500	1184 억	4409604	N	N	0	N	N
40	20240424	100319	57	100.00	KOSPI	기계	N	N	N	N	N	439	4	2	0.92	339367156	776147	19.78	438	441	434	565	305	435	437.25	1.86	197797	445	439	436	430	427	439	430	1185	130	500	300	1	1	236981544	1040	7.20	0.81	12	0.33	61.00	540.00	1230	20230707	-64.31	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1230	-64.31	20230707	349	25.79	20240202	0.04	N	015590	500	1184 억	4409604	N	N	0	N	N
41	20240424	090319	57	100.00	KOSPI	기계	N	N	N	N	N	436	1	2	0.23	31355750	71869	1.83	438	438	435	565	305	435	436.29	1.86	-25563	445	439	436	430	427	439	430	1185	130	500	300	1	1	236981544	1033	7.15	0.81	12	0.03	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.04	N	015590	500	1184 억	4409604	N	N	0	N	N
42	20240423	160310	57	100.00	KOSPI	기계	N	N	N	N	N	435	0	3	0.00	1702682929	3904228	39.74	435	442	433	565	305	435	436.11	1.64	431167	479	457	445	423	411	451	417	1185	130	500	300	1	1	236981544	1031	7.13	0.81	12	1.65	61.00	540.00	1230	20230707	-64.63	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	349	24.64	20240202	0.04	N	015590	500	1184 억	3879923	N	N	0	N	N
43	20240423	150318	57	100.00	KOSPI	기계	N	N	N	N	N	436	1	2	0.23	1484640069	3403000	34.64	435	442	433	565	305	435	436.27	1.64	481760	479	457	445	423	411	451	417	1185	130	500	300	1	1	236981544	1033	7.15	0.81	12	1.44	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.04	N	015590	500	1184 억	3879923	N	N	0	N	N
44	20240423	140319	57	100.00	KOSPI	기계	N	N	N	N	N	438	3	2	0.69	1140405241	2612789	26.60	435	442	433	565	305	435	436.47	1.64	368177	479	457	445	423	411	451	417	1185	130	500	300	1	1	236981544	1038	7.18	0.81	12	1.10	61.00	540.00	1230	20230707	-64.39	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1230	-64.39	20230707	349	25.50	20240202	0.04	N	015590	500	1184 억	3879923	N	N	0	N	N
45	20240423	130317	57	100.00	KOSPI	기계	N	N	N	N	N	437	2	2	0.46	992249426	2272680	23.14	435	442	433	565	305	435	436.60	1.64	370465	479	457	445	423	411	451	417	1185	130	500	300	1	1	236981544	1036	7.16	0.81	12	0.96	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.04	N	015590	500	1184 억	3879923	N	N	0	N	N
46	20240423	120318	57	100.00	KOSPI	기계	N	N	N	N	N	437	2	2	0.46	505559712	1154328	11.75	435	442	433	565	305	435	437.97	1.64	252841	479	457	445	423	411	451	417	1185	130	500	300	1	1	236981544	1036	7.16	0.81	12	0.49	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.04	N	015590	500	1184 억	3879923	N	N	0	N	N
47	20240423	110318	57	100.00	KOSPI	기계	N	N	N	N	N	437	2	2	0.46	477484723	1090142	11.10	435	442	433	565	305	435	438.00	1.64	252685	479	457	445	423	411	451	417	1185	130	500	300	1	1	236981544	1036	7.16	0.81	12	0.46	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.04	N	015590	500	1184 억	3879923	N	N	0	N	N
48	20240423	100318	57	100.00	KOSPI	기계	N	N	N	N	N	440	5	2	1.15	330436534	754913	7.68	435	441	433	565	305	435	437.71	1.64	192766	479	457	445	423	411	451	417	1185	130	500	300	1	1	236981544	1043	7.21	0.81	12	0.32	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.04	N	015590	500	1184 억	3879923	N	N	0	N	N
49	20240423	090318	57	100.00	KOSPI	기계	N	N	N	N	N	436	1	2	0.23	22518460	51824	0.53	435	439	433	565	305	435	434.52	1.64	-5617	479	457	445	423	411	451	417	1185	130	500	300	1	1	236981544	1033	7.15	0.81	12	0.02	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.04	N	015590	500	1184 억	3879923	N	N	0	N	N
50	20240422	160318	57	100.00	KOSPI	기계	N	N	N	N	N	435	-6	5	-1.36	4370708737	9780473	160.43	445	467	433	573	309	441	446.88	1.92	-710474	456	448	437	429	418	452	433	1185	132	500	300	1	1	236981544	1031	7.13	0.81	12	4.13	61.00	540.00	1230	20230707	-64.63	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	349	24.64	20240202	0.04	N	015590	500	1184 억	4561738	N	N	0	N	N
51	20240422	150316	57	100.00	KOSPI	기계	N	N	N	N	N	436	-5	5	-1.13	4202003355	9392877	154.07	445	467	433	573	309	441	447.36	1.92	-713238	456	448	437	429	418	452	433	1185	132	500	300	1	1	236981544	1033	7.15	0.81	12	3.96	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.04	N	015590	500	1184 억	4561738	N	N	0	N	N
52	20240422	140317	57	100.00	KOSPI	기계	N	N	N	N	N	438	-3	5	-0.68	4034913293	9010142	147.79	445	467	433	573	309	441	447.82	1.92	-652518	456	448	437	429	418	452	433	1185	132	500	300	1	1	236981544	1038	7.18	0.81	12	3.80	61.00	540.00	1230	20230707	-64.39	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1230	-64.39	20230707	349	25.50	20240202	0.04	N	015590	500	1184 억	4561738	N	N	0	N	N
53	20240422	130316	57	100.00	KOSPI	기계	N	N	N	N	N	437	-4	5	-0.91	3884135410	8666577	142.16	445	467	433	573	309	441	448.17	1.92	-495631	456	448	437	429	418	452	433	1185	132	500	300	1	1	236981544	1036	7.16	0.81	12	3.66	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.04	N	015590	500	1184 억	4561738	N	N	0	N	N
54	20240422	120316	57	100.00	KOSPI	기계	N	N	N	N	N	439	-2	5	-0.45	3774788567	8416303	138.05	445	467	433	573	309	441	448.51	1.92	-351780	456	448	437	429	418	452	433	1185	132	500	300	1	1	236981544	1040	7.20	0.81	12	3.55	61.00	540.00	1230	20230707	-64.31	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1230	-64.31	20230707	349	25.79	20240202	0.04	N	015590	500	1184 억	4561738	N	N	0	N	N
55	20240422	110316	57	100.00	KOSPI	기계	N	N	N	N	N	437	-4	5	-0.91	3496862117	7782733	127.66	445	467	433	573	309	441	449.31	1.92	-157131	456	448	437	429	418	452	433	1185	132	500	300	1	1	236981544	1036	7.16	0.81	12	3.28	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.04	N	015590	500	1184 억	4561738	N	N	0	N	N
56	20240422	100317	57	100.00	KOSPI	기계	N	N	N	N	N	442	1	2	0.23	2798343988	6188968	101.52	445	467	441	573	309	441	452.15	1.92	333030	456	448	437	429	418	452	433	1185	132	500	300	1	1	236981544	1047	7.25	0.82	12	2.61	61.00	540.00	1230	20230707	-64.07	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1230	-64.07	20230707	349	26.65	20240202	0.04	N	015590	500	1184 억	4561738	N	N	0	N	N
57	20240422	090317	57	100.00	KOSPI	기계	N	N	N	N	N	449	8	2	1.81	71228844	159421	2.61	445	449	442	573	309	441	446.80	1.92	-964	456	448	437	429	418	452	433	1185	132	500	300	1	1	236981544	1064	7.36	0.83	12	0.07	61.00	540.00	1230	20230707	-63.50	349	20240202	28.65	824	-45.51	20240131	349	28.65	20240202	1230	-63.50	20230707	349	28.65	20240202	0.04	N	015590	500	1184 억	4561738	N	N	0	N	N
58	20240419	160305	57	100.00	KOSPI	기계	N	N	N	N	N	441	11	2	2.56	2630221253	6022126	154.03	430	445	426	559	301	430	436.76	1.42	1377742	445	437	431	423	417	434	420	1185	129	500	300	1	1	236981544	1045	7.23	0.82	12	2.54	61.00	540.00	1230	20230707	-64.15	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	1230	-64.15	20230707	349	26.36	20240202	0.05	N	015590	500	1184 억	3369036	N	N	0	N	N
59	20240419	150306	57	100.00	KOSPI	기계	N	N	N	N	N	444	14	2	3.26	2424138199	5555473	142.10	430	445	426	559	301	430	436.35	1.42	1224921	445	437	431	423	417	434	420	1185	129	500	300	1	1	236981544	1052	7.28	0.82	12	2.34	61.00	540.00	1230	20230707	-63.90	349	20240202	27.22	824	-46.12	20240131	349	27.22	20240202	1230	-63.90	20230707	349	27.22	20240202	0.05	N	015590	500	1184 억	3369036	N	N	0	N	N
60	20240419	140304	57	100.00	KOSPI	기계	N	N	N	N	N	439	9	2	2.09	1736617419	3994112	102.16	430	442	426	559	301	430	434.79	1.42	946448	445	437	431	423	417	434	420	1185	129	500	300	1	1	236981544	1040	7.20	0.81	12	1.69	61.00	540.00	1230	20230707	-64.31	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1230	-64.31	20230707	349	25.79	20240202	0.05	N	015590	500	1184 억	3369036	N	N	0	N	N
61	20240419	130307	57	100.00	KOSPI	기계	N	N	N	N	N	434	4	2	0.93	1188984647	2746076	70.24	430	440	426	559	301	430	432.98	1.42	468488	445	437	431	423	417	434	420	1185	129	500	300	1	1	236981544	1028	7.11	0.80	12	1.16	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.05	N	015590	500	1184 억	3369036	N	N	0	N	N
62	20240419	120305	57	100.00	KOSPI	기계	N	N	N	N	N	431	1	2	0.23	1043076868	2408733	61.61	430	440	426	559	301	430	433.04	1.42	370636	445	437	431	423	417	434	420	1185	129	500	300	1	1	236981544	1021	7.07	0.80	12	1.02	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.05	N	015590	500	1184 억	3369036	N	N	0	N	N
63	20240419	110307	57	100.00	KOSPI	기계	N	N	N	N	N	434	4	2	0.93	758116270	1749217	44.74	430	440	426	559	301	430	433.40	1.42	368727	445	437	431	423	417	434	420	1185	129	500	300	1	1	236981544	1028	7.11	0.80	12	0.74	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.05	N	015590	500	1184 억	3369036	N	N	0	N	N
64	20240419	100305	57	100.00	KOSPI	기계	N	N	N	N	N	440	10	2	2.33	544337373	1256942	32.15	430	440	426	559	301	430	433.07	1.42	324982	445	437	431	423	417	434	420	1185	129	500	300	1	1	236981544	1043	7.21	0.81	12	0.53	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.05	N	015590	500	1184 억	3369036	N	N	0	N	N
65	20240419	090303	57	100.00	KOSPI	기계	N	N	N	N	N	428	-2	5	-0.47	21755667	50769	1.30	430	432	426	559	301	430	428.51	1.42	-4870	445	437	431	423	417	434	420	1185	129	500	300	1	1	236981544	1014	7.02	0.79	12	0.02	61.00	540.00	1230	20230707	-65.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1230	-65.20	20230707	349	22.64	20240202	0.05	N	015590	500	1184 억	3369036	N	N	0	N	N
66	20240418	160304	57	100.00	KOSPI	기계	N	N	N	N	N	430	-5	5	-1.15	1635332903	3791016	89.07	433	439	425	565	305	435	431.37	1.35	38807	461	447	440	426	419	444	423	1185	130	500	300	1	1	236981544	1019	7.05	0.80	12	1.60	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.07	N	015590	500	1184 억	3200294	N	N	0	N	N
67	20240418	150304	57	100.00	KOSPI	기계	N	N	N	N	N	431	-4	5	-0.92	1563286547	3623507	85.13	433	439	425	565	305	435	431.43	1.35	47260	461	447	440	426	419	444	423	1185	130	500	300	1	1	236981544	1021	7.07	0.80	12	1.53	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.07	N	015590	500	1184 억	3200294	N	N	0	N	N
68	20240418	140305	57	100.00	KOSPI	기계	N	N	N	N	N	431	-4	5	-0.92	1334428000	3091134	72.62	433	439	425	565	305	435	431.69	1.35	-486	461	447	440	426	419	444	423	1185	130	500	300	1	1	236981544	1021	7.07	0.80	12	1.30	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.07	N	015590	500	1184 억	3200294	N	N	0	N	N
69	20240418	130305	57	100.00	KOSPI	기계	N	N	N	N	N	433	-2	5	-0.46	1216248463	2816391	66.17	433	439	425	565	305	435	431.85	1.35	-72826	461	447	440	426	419	444	423	1185	130	500	300	1	1	236981544	1026	7.10	0.80	12	1.19	61.00	540.00	1230	20230707	-64.80	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	349	24.07	20240202	0.07	N	015590	500	1184 억	3200294	N	N	0	N	N
70	20240418	120304	57	100.00	KOSPI	기계	N	N	N	N	N	432	-3	5	-0.69	1108961522	2567736	60.33	433	439	425	565	305	435	431.88	1.35	-35140	461	447	440	426	419	444	423	1185	130	500	300	1	1	236981544	1024	7.08	0.80	12	1.08	61.00	540.00	1230	20230707	-64.88	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	349	23.78	20240202	0.07	N	015590	500	1184 억	3200294	N	N	0	N	N
71	20240418	110305	57	100.00	KOSPI	기계	N	N	N	N	N	434	-1	5	-0.23	622443787	1431369	33.63	433	439	430	565	305	435	434.86	1.35	289921	461	447	440	426	419	444	423	1185	130	500	300	1	1	236981544	1028	7.11	0.80	12	0.60	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.07	N	015590	500	1184 억	3200294	N	N	0	N	N
72	20240418	100305	57	100.00	KOSPI	기계	N	N	N	N	N	437	2	2	0.46	310790152	713033	16.75	433	439	432	565	305	435	435.87	1.35	252815	461	447	440	426	419	444	423	1185	130	500	300	1	1	236981544	1036	7.16	0.81	12	0.30	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.07	N	015590	500	1184 억	3200294	N	N	0	N	N
73	20240418	090305	57	100.00	KOSPI	기계	N	N	N	N	N	436	1	2	0.23	46630146	107604	2.53	433	436	432	565	305	435	433.34	1.35	92441	461	447	440	426	419	444	423	1185	130	500	300	1	1	236981544	1033	7.15	0.81	12	0.05	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.07	N	015590	500	1184 억	3200294	N	N	0	N	N
74	20240417	160301	57	100.00	KOSPI	기계	N	N	N	N	N	435	-6	5	-1.36	1877577732	4251061	113.49	437	454	433	573	309	441	441.69	1.43	-153685	457	448	440	431	423	445	428	1185	132	500	300	1	1	236981544	1031	7.13	0.81	12	1.79	61.00	540.00	1230	20230707	-64.63	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	349	24.64	20240202	0.07	N	015590	500	1184 억	3389172	N	N	10	N	N
75	20240417	150305	57	100.00	KOSPI	기계	N	N	N	N	N	438	-3	5	-0.68	1763483260	3989288	106.50	437	454	433	573	309	441	442.05	1.43	-95852	457	448	440	431	423	445	428	1185	132	500	300	1	1	236981544	1038	7.18	0.81	12	1.68	61.00	540.00	1230	20230707	-64.39	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1230	-64.39	20230707	349	25.50	20240202	0.07	N	015590	500	1184 억	3389172	N	N	10	N	N
76	20240417	140304	57	100.00	KOSPI	기계	N	N	N	N	N	439	-2	5	-0.45	1638031923	3703483	98.87	437	454	433	573	309	441	442.29	1.43	-81960	457	448	440	431	423	445	428	1185	132	500	300	1	1	236981544	1040	7.20	0.81	12	1.56	61.00	540.00	1230	20230707	-64.31	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1230	-64.31	20230707	349	25.79	20240202	0.07	N	015590	500	1184 억	3389172	N	N	10	N	N
77	20240417	130306	57	100.00	KOSPI	기계	N	N	N	N	N	438	-3	5	-0.68	1381964421	3118180	83.24	437	454	433	573	309	441	443.20	1.43	-126820	457	448	440	431	423	445	428	1185	132	500	300	1	1	236981544	1038	7.18	0.81	12	1.32	61.00	540.00	1230	20230707	-64.39	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1230	-64.39	20230707	349	25.50	20240202	0.07	N	015590	500	1184 억	3389172	N	N	10	N	N
78	20240417	120304	57	100.00	KOSPI	기계	N	N	N	N	N	437	-4	5	-0.91	1259546978	2837796	75.76	437	454	433	573	309	441	443.85	1.43	12576	457	448	440	431	423	445	428	1185	132	500	300	1	1	236981544	1036	7.16	0.81	12	1.20	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.07	N	015590	500	1184 억	3389172	N	N	10	N	N
79	20240417	110306	57	100.00	KOSPI	기계	N	N	N	N	N	441	0	3	0.00	973174386	2181388	58.24	437	454	437	573	309	441	446.13	1.43	413824	457	448	440	431	423	445	428	1185	132	500	300	1	1	236981544	1045	7.23	0.82	12	0.92	61.00	540.00	1230	20230707	-64.15	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	1230	-64.15	20230707	349	26.36	20240202	0.07	N	015590	500	1184 억	3389172	N	N	10	N	N
80	20240417	100303	57	100.00	KOSPI	기계	N	N	N	N	N	447	6	2	1.36	686801506	1532570	40.91	437	454	437	573	309	441	448.14	1.43	464231	457	448	440	431	423	445	428	1185	132	500	300	1	1	236981544	1059	7.33	0.83	12	0.65	61.00	540.00	1230	20230707	-63.66	349	20240202	28.08	824	-45.75	20240131	349	28.08	20240202	1230	-63.66	20230707	349	28.08	20240202	0.07	N	015590	500	1184 억	3389172	N	N	10	N	N
81	20240417	090304	57	100.00	KOSPI	기계	N	N	N	N	N	442	1	2	0.23	36054923	81740	2.18	437	445	437	573	309	441	441.09	1.43	41466	457	448	440	431	423	445	428	1185	132	500	300	1	1	236981544	1047	7.25	0.82	12	0.03	61.00	540.00	1230	20230707	-64.07	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1230	-64.07	20230707	349	26.65	20240202	0.07	N	015590	500	1184 억	3389172	N	N	10	N	N
82	20240416	160306	57	100.00	KOSPI	기계	N	N	N	N	N	441	0	3	0.00	1641676211	3738308	191.83	442	449	432	573	309	441	439.15	1.75	-719463	454	447	436	429	418	451	433	1185	132	500	300	1	1	236981544	1045	7.23	0.82	12	1.58	61.00	540.00	1230	20230707	-64.15	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	1230	-64.15	20230707	349	26.36	20240202	0.07	N	015590	500	1184 억	4141945	N	N	10	N	N
83	20240416	150303	57	100.00	KOSPI	기계	N	N	N	N	N	438	-3	5	-0.68	1427956636	3250005	166.77	442	449	432	573	309	441	439.37	1.75	-686782	454	447	436	429	418	451	433	1185	132	500	300	1	1	236981544	1038	7.18	0.81	12	1.37	61.00	540.00	1230	20230707	-64.39	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1230	-64.39	20230707	349	25.50	20240202	0.07	N	015590	500	1184 억	4141945	N	N	2	N	N
84	20240416	140302	57	100.00	KOSPI	기계	N	N	N	N	N	436	-5	5	-1.13	1261318334	2868062	147.17	442	449	432	573	309	441	439.78	1.75	-713814	454	447	436	429	418	451	433	1185	132	500	300	1	1	236981544	1033	7.15	0.81	12	1.21	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.07	N	015590	500	1184 억	4141945	N	N	2	N	N
85	20240416	130304	57	100.00	KOSPI	기계	N	N	N	N	N	439	-2	5	-0.45	1141307468	2593637	133.09	442	449	432	573	309	441	440.04	1.75	-724515	454	447	436	429	418	451	433	1185	132	500	300	1	1	236981544	1040	7.20	0.81	12	1.09	61.00	540.00	1230	20230707	-64.31	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1230	-64.31	20230707	349	25.79	20240202	0.07	N	015590	500	1184 억	4141945	N	N	2	N	N
86	20240416	120305	57	100.00	KOSPI	기계	N	N	N	N	N	439	-2	5	-0.45	1042635480	2368084	121.52	442	449	432	573	309	441	440.29	1.75	-655734	454	447	436	429	418	451	433	1185	132	500	300	1	1	236981544	1040	7.20	0.81	12	1.00	61.00	540.00	1230	20230707	-64.31	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1230	-64.31	20230707	349	25.79	20240202	0.07	N	015590	500	1184 억	4141945	N	N	2	N	N
87	20240416	110305	57	100.00	KOSPI	기계	N	N	N	N	N	448	7	2	1.59	726207725	1651006	84.72	442	448	432	573	309	441	439.86	1.75	-276986	454	447	436	429	418	451	433	1185	132	500	300	1	1	236981544	1062	7.34	0.83	12	0.70	61.00	540.00	1230	20230707	-63.58	349	20240202	28.37	824	-45.63	20240131	349	28.37	20240202	1230	-63.58	20230707	349	28.37	20240202	0.07	N	015590	500	1184 억	4141945	N	N	2	N	N
88	20240416	100301	57	100.00	KOSPI	기계	N	N	N	N	N	437	-4	5	-0.91	280627042	642687	32.98	442	448	432	573	309	441	436.64	1.75	-269687	454	447	436	429	418	451	433	1185	132	500	300	1	1	236981544	1036	7.16	0.81	12	0.27	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.07	N	015590	500	1184 억	4141945	N	N	2	N	N
89	20240416	090300	57	100.00	KOSPI	기계	N	N	N	N	N	445	4	2	0.91	47078038	106554	5.47	442	448	437	573	309	441	441.83	1.75	-40687	454	447	436	429	418	451	433	1185	132	500	300	1	1	236981544	1055	7.30	0.82	12	0.04	61.00	540.00	1230	20230707	-63.82	349	20240202	27.51	824	-46.00	20240131	349	27.51	20240202	1230	-63.82	20230707	349	27.51	20240202	0.07	N	015590	500	1184 억	4141945	N	N	2	N	N
90	20240415	160259	57	100.00	KOSPI	기계	N	N	N	N	N	441	4	2	0.92	844629104	1932586	54.32	437	443	425	568	306	437	437.04	1.66	235083	445	440	433	428	421	443	431	1185	131	500	300	1	1	236981544	1045	7.23	0.82	12	0.82	61.00	540.00	1230	20230707	-64.15	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	1230	-64.15	20230707	349	26.36	20240202	0.07	N	015590	500	1184 억	3934946	N	N	2	N	N
91	20240415	150302	57	100.00	KOSPI	기계	N	N	N	N	N	439	2	2	0.46	796705420	1823718	51.26	437	443	425	568	306	437	436.86	1.66	226320	445	440	433	428	421	443	431	1185	131	500	300	1	1	236981544	1040	7.20	0.81	12	0.77	61.00	540.00	1230	20230707	-64.31	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1230	-64.31	20230707	349	25.79	20240202	0.07	N	015590	500	1184 억	3934946	N	N	0	N	N
92	20240415	140259	57	100.00	KOSPI	기계	N	N	N	N	N	440	3	2	0.69	641192144	1469956	41.32	437	443	425	568	306	437	436.20	1.66	227337	445	440	433	428	421	443	431	1185	131	500	300	1	1	236981544	1043	7.21	0.81	12	0.62	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.07	N	015590	500	1184 억	3934946	N	N	0	N	N
93	20240415	130259	57	100.00	KOSPI	기계	N	N	N	N	N	438	1	2	0.23	532447029	1222298	34.36	437	443	425	568	306	437	435.61	1.66	247557	445	440	433	428	421	443	431	1185	131	500	300	1	1	236981544	1038	7.18	0.81	12	0.52	61.00	540.00	1230	20230707	-64.39	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1230	-64.39	20230707	349	25.50	20240202	0.07	N	015590	500	1184 억	3934946	N	N	0	N	N
94	20240415	120301	57	100.00	KOSPI	기계	N	N	N	N	N	435	-2	5	-0.46	397288258	914621	25.71	437	440	425	568	306	437	434.37	1.66	122704	445	440	433	428	421	443	431	1185	131	500	300	1	1	236981544	1031	7.13	0.81	12	0.39	61.00	540.00	1230	20230707	-64.63	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	349	24.64	20240202	0.07	N	015590	500	1184 억	3934946	N	N	0	N	N
95	20240415	110301	57	100.00	KOSPI	기계	N	N	N	N	N	436	-1	5	-0.23	339996493	783257	22.02	437	440	425	568	306	437	434.08	1.66	88670	445	440	433	428	421	443	431	1185	131	500	300	1	1	236981544	1033	7.15	0.81	12	0.33	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.07	N	015590	500	1184 억	3934946	N	N	0	N	N
96	20240415	100301	57	100.00	KOSPI	기계	N	N	N	N	N	434	-3	5	-0.69	199627034	461690	12.98	437	439	425	568	306	437	432.38	1.66	80746	445	440	433	428	421	443	431	1185	131	500	300	1	1	236981544	1028	7.11	0.80	12	0.19	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.07	N	015590	500	1184 억	3934946	N	N	0	N	N
97	20240415	090301	57	100.00	KOSPI	기계	N	N	N	N	N	431	-6	5	-1.37	60426234	139565	3.92	437	439	425	568	306	437	432.96	1.66	30439	445	440	433	428	421	443	431	1185	131	500	300	1	1	236981544	1021	7.07	0.80	12	0.06	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.07	N	015590	500	1184 억	3934946	N	N	0	N	N
98	20240412	160300	57	100.00	KOSPI	기계	N	N	N	N	N	437	6	2	1.39	1523911443	3545633	171.82	430	438	426	560	302	431	429.80	1.39	577093	462	446	436	420	410	454	428	1185	129	500	300	1	1	236981544	1036	7.16	0.81	12	1.50	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.07	N	015590	500	1184 억	3286016	N	N	7	N	N
99	20240412	150300	57	100.00	KOSPI	기계	N	N	N	N	N	437	6	2	1.39	1444472631	3363489	162.99	430	438	426	560	302	431	429.46	1.39	492678	462	446	436	420	410	454	428	1185	129	500	300	1	1	236981544	1036	7.16	0.81	12	1.42	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.07	N	015590	500	1184 억	3286016	N	N	7	N	N
100	20240412	140301	57	100.00	KOSPI	기계	N	N	N	N	N	432	1	2	0.23	1264402766	2948504	142.88	430	434	426	560	302	431	428.83	1.39	305976	462	446	436	420	410	454	428	1185	129	500	300	1	1	236981544	1024	7.08	0.80	12	1.24	61.00	540.00	1230	20230707	-64.88	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	349	23.78	20240202	0.07	N	015590	500	1184 억	3286016	N	N	7	N	N
101	20240412	130258	57	100.00	KOSPI	기계	N	N	N	N	N	431	0	3	0.00	1202329965	2804225	135.89	430	434	426	560	302	431	428.76	1.39	265530	462	446	436	420	410	454	428	1185	129	500	300	1	1	236981544	1021	7.07	0.80	12	1.18	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.07	N	015590	500	1184 억	3286016	N	N	7	N	N
102	20240412	120300	57	100.00	KOSPI	기계	N	N	N	N	N	429	-2	5	-0.46	1068447357	2492542	120.79	430	434	426	560	302	431	428.66	1.39	217086	462	446	436	420	410	454	428	1185	129	500	300	1	1	236981544	1017	7.03	0.79	12	1.05	61.00	540.00	1230	20230707	-65.12	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1230	-65.12	20230707	349	22.92	20240202	0.07	N	015590	500	1184 억	3286016	N	N	7	N	N
103	20240412	110258	57	100.00	KOSPI	기계	N	N	N	N	N	432	1	2	0.23	629612162	1466595	71.07	430	434	426	560	302	431	429.30	1.39	266634	462	446	436	420	410	454	428	1185	129	500	300	1	1	236981544	1024	7.08	0.80	12	0.62	61.00	540.00	1230	20230707	-64.88	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	349	23.78	20240202	0.07	N	015590	500	1184 억	3286016	N	N	7	N	N
104	20240412	100259	57	100.00	KOSPI	기계	N	N	N	N	N	432	1	2	0.23	475320186	1108332	53.71	430	434	426	560	302	431	428.86	1.39	232726	462	446	436	420	410	454	428	1185	129	500	300	1	1	236981544	1024	7.08	0.80	12	0.47	61.00	540.00	1230	20230707	-64.88	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	349	23.78	20240202	0.07	N	015590	500	1184 억	3286016	N	N	7	N	N
105	20240412	090259	57	100.00	KOSPI	기계	N	N	N	N	N	431	0	3	0.00	30430044	70998	3.44	430	434	426	560	302	431	428.60	1.39	8833	462	446	436	420	410	454	428	1185	129	500	300	1	1	236981544	1021	7.07	0.80	12	0.03	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.07	N	015590	500	1184 억	3286016	N	N	7	N	N
106	20240411	160257	57	100.00	KOSPI	기계	N	N	N	N	N	431	-4	5	-0.92	891813966	2058981	38.46	427	452	426	565	305	435	433.13	1.44	-122681	471	452	439	420	407	446	414	1185	130	500	300	1	1	236981544	1021	7.07	0.80	12	0.87	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.07	N	015590	500	1184 억	3409177	N	N	7	N	N
107	20240411	150301	57	100.00	KOSPI	기계	N	N	N	N	N	434	-1	5	-0.23	841302092	1942151	36.27	427	452	426	565	305	435	433.18	1.44	-48899	471	452	439	420	407	446	414	1185	130	500	300	1	1	236981544	1028	7.11	0.80	12	0.82	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.07	N	015590	500	1184 억	3409177	N	N	285	N	N
108	20240411	140302	57	100.00	KOSPI	기계	N	N	N	N	N	437	2	2	0.46	704730588	1626854	30.38	427	452	426	565	305	435	433.19	1.44	67119	471	452	439	420	407	446	414	1185	130	500	300	1	1	236981544	1036	7.16	0.81	12	0.69	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.07	N	015590	500	1184 억	3409177	N	N	285	N	N
109	20240411	130254	57	100.00	KOSPI	기계	N	N	N	N	N	433	-2	5	-0.46	507974983	1179046	22.02	427	436	426	565	305	435	430.84	1.44	146336	471	452	439	420	407	446	414	1185	130	500	300	1	1	236981544	1026	7.10	0.80	12	0.50	61.00	540.00	1230	20230707	-64.80	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	349	24.07	20240202	0.07	N	015590	500	1184 억	3409177	N	N	285	N	N
110	20240411	120259	57	100.00	KOSPI	기계	N	N	N	N	N	434	-1	5	-0.23	424894303	986103	18.42	427	436	426	565	305	435	430.88	1.44	126044	471	452	439	420	407	446	414	1185	130	500	300	1	1	236981544	1028	7.11	0.80	12	0.42	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.07	N	015590	500	1184 억	3409177	N	N	285	N	N
111	20240411	110256	57	100.00	KOSPI	기계	N	N	N	N	N	432	-3	5	-0.69	362236364	841195	15.71	427	436	426	565	305	435	430.62	1.44	122260	471	452	439	420	407	446	414	1185	130	500	300	1	1	236981544	1024	7.08	0.80	12	0.35	61.00	540.00	1230	20230707	-64.88	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	349	23.78	20240202	0.07	N	015590	500	1184 억	3409177	N	N	285	N	N
112	20240411	100259	57	100.00	KOSPI	기계	N	N	N	N	N	435	0	3	0.00	261323765	608410	11.36	427	435	426	565	305	435	429.52	1.44	157112	471	452	439	420	407	446	414	1185	130	500	300	1	1	236981544	1031	7.13	0.81	12	0.26	61.00	540.00	1230	20230707	-64.63	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	349	24.64	20240202	0.07	N	015590	500	1184 억	3409177	N	N	285	N	N
113	20240411	090258	57	100.00	KOSPI	기계	N	N	N	N	N	430	-5	5	-1.15	40378468	94483	1.76	427	432	426	565	305	435	427.36	1.44	27294	471	452	439	420	407	446	414	1185	130	500	300	1	1	236981544	1019	7.05	0.80	12	0.04	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.07	N	015590	500	1184 억	3409177	N	N	285	N	N
114	20240409	160254	57	100.00	KOSPI	기계	N	N	N	N	N	435	-7	5	-1.58	2344943886	5312497	127.13	448	458	426	574	310	442	441.40	1.79	-809228	467	454	437	424	407	461	431	1185	132	500	300	1	1	236981544	1031	7.13	0.81	12	2.24	61.00	540.00	1230	20230707	-64.63	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	349	24.64	20240202	0.08	N	015590	500	1184 억	4235553	N	N	285	N	N
115	20240409	150255	57	100.00	KOSPI	기계	N	N	N	N	N	430	-12	5	-2.71	2117677481	4788559	114.59	448	458	426	574	310	442	442.24	1.79	-655620	467	454	437	424	407	461	431	1185	132	500	300	1	1	236981544	1019	7.05	0.80	12	2.02	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.08	N	015590	500	1184 억	4235553	N	N	1325	N	N
116	20240409	140257	57	100.00	KOSPI	기계	N	N	N	N	N	432	-10	5	-2.26	1833353387	4127206	98.76	448	458	430	574	310	442	444.21	1.79	-309573	467	454	437	424	407	461	431	1185	132	500	300	1	1	236981544	1024	7.08	0.80	12	1.74	61.00	540.00	1230	20230707	-64.88	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	349	23.78	20240202	0.08	N	015590	500	1184 억	4235553	N	N	1325	N	N
117	20240409	130254	57	100.00	KOSPI	기계	N	N	N	N	N	434	-8	5	-1.81	1596605532	3580302	85.68	448	458	430	574	310	442	445.94	1.79	15506	467	454	437	424	407	461	431	1185	132	500	300	1	1	236981544	1028	7.11	0.80	12	1.51	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.08	N	015590	500	1184 억	4235553	N	N	1325	N	N
118	20240409	120256	57	100.00	KOSPI	기계	N	N	N	N	N	436	-6	5	-1.36	1527477320	3421312	81.87	448	458	430	574	310	442	446.46	1.79	92034	467	454	437	424	407	461	431	1185	132	500	300	1	1	236981544	1033	7.15	0.81	12	1.44	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.08	N	015590	500	1184 억	4235553	N	N	1325	N	N
119	20240409	110256	57	100.00	KOSPI	기계	N	N	N	N	N	439	-3	5	-0.68	1359079057	3034707	72.62	448	458	430	574	310	442	447.85	1.79	229198	467	454	437	424	407	461	431	1185	132	500	300	1	1	236981544	1040	7.20	0.81	12	1.28	61.00	540.00	1230	20230707	-64.31	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1230	-64.31	20230707	349	25.79	20240202	0.08	N	015590	500	1184 억	4235553	N	N	1325	N	N
120	20240409	100254	57	100.00	KOSPI	기계	N	N	N	N	N	452	10	2	2.26	1086781020	2421495	57.95	448	458	430	574	310	442	448.81	1.79	169162	467	454	437	424	407	461	431	1185	132	500	300	1	1	236981544	1071	7.41	0.84	12	1.02	61.00	540.00	1230	20230707	-63.25	349	20240202	29.51	824	-45.15	20240131	349	29.51	20240202	1230	-63.25	20230707	349	29.51	20240202	0.08	N	015590	500	1184 억	4235553	N	N	1325	N	N
121	20240409	090257	57	100.00	KOSPI	기계	N	N	N	N	N	440	-2	5	-0.45	80034764	180345	4.32	448	448	438	574	310	442	443.79	1.79	-106396	467	454	437	424	407	461	431	1185	132	500	300	1	1	236981544	1043	7.21	0.81	12	0.08	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.08	N	015590	500	1184 억	4235553	N	N	1325	N	N
122	20240408	160255	57	100.00	KOSPI	기계	N	N	N	N	N	442	10	2	2.31	1784265539	4152676	57.57	432	450	420	561	303	432	429.67	1.86	-124085	462	447	435	420	408	441	414	1185	129	500	300	1	1	236981544	1047	7.25	0.82	12	1.75	61.00	540.00	1230	20230707	-64.07	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1230	-64.07	20230707	349	26.65	20240202	0.05	N	015590	500	1184 억	4399638	N	N	1325	N	N
123	20240408	150255	57	100.00	KOSPI	기계	N	N	N	N	N	437	5	2	1.16	1643707558	3832729	53.14	432	450	420	561	303	432	428.86	1.86	-22672	462	447	435	420	408	441	414	1185	129	500	300	1	1	236981544	1036	7.16	0.81	12	1.62	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.05	N	015590	500	1184 억	4399638	N	N	908	N	N
124	20240408	140256	57	100.00	KOSPI	기계	N	N	N	N	N	429	-3	5	-0.69	1130501636	2658394	36.86	432	433	420	561	303	432	425.26	1.86	-272225	462	447	435	420	408	441	414	1185	129	500	300	1	1	236981544	1017	7.03	0.79	12	1.12	61.00	540.00	1230	20230707	-65.12	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1230	-65.12	20230707	349	22.92	20240202	0.05	N	015590	500	1184 억	4399638	N	N	908	N	N
125	20240408	130255	57	100.00	KOSPI	기계	N	N	N	N	N	425	-7	5	-1.62	1005950076	2365791	32.80	432	433	420	561	303	432	425.21	1.86	-340702	462	447	435	420	408	441	414	1185	129	500	300	1	1	236981544	1007	6.97	0.79	12	1.00	61.00	540.00	1230	20230707	-65.45	349	20240202	21.78	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	349	21.78	20240202	0.05	N	015590	500	1184 억	4399638	N	N	908	N	N
126	20240408	120255	57	100.00	KOSPI	기계	N	N	N	N	N	428	-4	5	-0.93	949031832	2232173	30.95	432	433	420	561	303	432	425.16	1.86	-346658	462	447	435	420	408	441	414	1185	129	500	300	1	1	236981544	1014	7.02	0.79	12	0.94	61.00	540.00	1230	20230707	-65.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1230	-65.20	20230707	349	22.64	20240202	0.05	N	015590	500	1184 억	4399638	N	N	908	N	N
127	20240408	110257	57	100.00	KOSPI	기계	N	N	N	N	N	423	-9	5	-2.08	624351702	1465079	20.31	432	433	422	561	303	432	426.16	1.86	-178280	462	447	435	420	408	441	414	1185	129	500	300	1	1	236981544	1002	6.93	0.78	12	0.62	61.00	540.00	1230	20230707	-65.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.05	N	015590	500	1184 억	4399638	N	N	908	N	N
128	20240408	100253	57	100.00	KOSPI	기계	N	N	N	N	N	428	-4	5	-0.93	422682145	993244	13.77	432	432	422	561	303	432	425.56	1.86	-60759	462	447	435	420	408	441	414	1185	129	500	300	1	1	236981544	1014	7.02	0.79	12	0.42	61.00	540.00	1230	20230707	-65.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1230	-65.20	20230707	349	22.64	20240202	0.05	N	015590	500	1184 억	4399638	N	N	908	N	N
129	20240408	090256	57	100.00	KOSPI	기계	N	N	N	N	N	428	-4	5	-0.93	40860627	95052	1.32	432	432	428	561	303	432	429.88	1.86	34085	462	447	435	420	408	441	414	1185	129	500	300	1	1	236981544	1014	7.02	0.79	12	0.04	61.00	540.00	1230	20230707	-65.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1230	-65.20	20230707	349	22.64	20240202	0.05	N	015590	500	1184 억	4399638	N	N	908	N	N
130	20240405	160255	57	100.00	KOSPI	기계	N	N	N	N	N	432	-10	5	-2.26	3107187247	7190967	89.12	435	450	423	574	310	442	432.10	2.40	-1423044	476	459	439	422	402	467	430	1185	132	500	300	1	1	236981544	1024	7.08	0.80	12	3.03	61.00	540.00	1230	20230707	-64.88	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	349	23.78	20240202	0.05	N	015590	500	1184 억	5691547	N	N	908	N	N
131	20240405	150253	57	100.00	KOSPI	기계	N	N	N	N	N	430	-12	5	-2.71	3045316838	7047247	87.34	435	450	423	574	310	442	432.13	2.40	-1408916	476	459	439	422	402	467	430	1185	132	500	300	1	1	236981544	1019	7.05	0.80	12	2.97	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.05	N	015590	500	1184 억	5691547	N	N	36	N	N
132	20240405	140254	57	100.00	KOSPI	기계	N	N	N	N	N	430	-12	5	-2.71	2801375797	6476863	80.27	435	450	423	574	310	442	432.52	2.40	-1281621	476	459	439	422	402	467	430	1185	132	500	300	1	1	236981544	1019	7.05	0.80	12	2.73	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.05	N	015590	500	1184 억	5691547	N	N	36	N	N
133	20240405	130253	57	100.00	KOSPI	기계	N	N	N	N	N	430	-12	5	-2.71	2509949035	5795879	71.83	435	450	423	574	310	442	433.06	2.40	-1097147	476	459	439	422	402	467	430	1185	132	500	300	1	1	236981544	1019	7.05	0.80	12	2.45	61.00	540.00	1230	20230707	-65.04	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.05	N	015590	500	1184 억	5691547	N	N	36	N	N
134	20240405	120253	57	100.00	KOSPI	기계	N	N	N	N	N	427	-15	5	-3.39	2163402649	4987504	61.81	435	450	423	574	310	442	433.76	2.40	-924484	476	459	439	422	402	467	430	1185	132	500	300	1	1	236981544	1012	7.00	0.79	12	2.10	61.00	540.00	1230	20230707	-65.28	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	1230	-65.28	20230707	349	22.35	20240202	0.05	N	015590	500	1184 억	5691547	N	N	36	N	N
135	20240405	110255	57	100.00	KOSPI	기계	N	N	N	N	N	428	-14	5	-3.17	1677464919	3846747	47.67	435	450	425	574	310	442	436.07	2.40	-550401	476	459	439	422	402	467	430	1185	132	500	300	1	1	236981544	1014	7.02	0.79	12	1.62	61.00	540.00	1230	20230707	-65.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1230	-65.20	20230707	349	22.64	20240202	0.05	N	015590	500	1184 억	5691547	N	N	36	N	N
136	20240405	100237	57	100.00	KOSPI	기계	N	N	N	N	N	433	-9	5	-2.04	1211158821	2760648	34.21	435	450	432	574	310	442	438.72	2.40	-423810	476	459	439	422	402	467	430	1185	132	500	300	1	1	236981544	1026	7.10	0.80	12	1.16	61.00	540.00	1230	20230707	-64.80	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	349	24.07	20240202	0.05	N	015590	500	1184 억	5691547	N	N	36	N	N
137	20240405	090253	57	100.00	KOSPI	기계	N	N	N	N	N	440	-2	5	-0.45	171374353	393575	4.88	435	443	433	574	310	442	435.43	2.40	231498	476	459	439	422	402	467	430	1185	132	500	300	1	1	236981544	1043	7.21	0.81	12	0.17	61.00	540.00	1230	20230707	-64.23	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	349	26.07	20240202	0.05	N	015590	500	1184 억	5691547	N	N	36	N	N
138	20240404	160251	57	100.00	KOSPI	기계	N	N	N	N	N	442	22	2	5.24	3542274164	8044277	188.39	420	456	419	546	294	420	440.34	2.18	762035	434	426	419	411	404	423	408	1185	126	500	290	1	1	236981544	1047	7.25	0.82	12	3.39	61.00	540.00	1230	20230707	-64.07	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1230	-64.07	20230707	349	26.65	20240202	0.05	N	015590	500	1184 억	5174045	N	N	36	N	N
139	20240404	150251	57	100.00	KOSPI	기계	N	N	N	N	N	441	21	2	5.00	3372284562	7659018	179.37	420	456	419	546	294	420	440.30	2.18	663966	434	426	419	411	404	423	408	1185	126	500	290	1	1	236981544	1045	7.23	0.82	12	3.23	61.00	540.00	1230	20230707	-64.15	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	1230	-64.15	20230707	349	26.36	20240202	0.05	N	015590	500	1184 억	5174045	N	N	1	N	N
140	20240404	140251	57	100.00	KOSPI	기계	N	N	N	N	N	442	22	2	5.24	2981536953	6775644	158.68	420	456	419	546	294	420	440.04	2.18	931508	434	426	419	411	404	423	408	1185	126	500	290	1	1	236981544	1047	7.25	0.82	12	2.86	61.00	540.00	1230	20230707	-64.07	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1230	-64.07	20230707	349	26.65	20240202	0.05	N	015590	500	1184 억	5174045	N	N	1	N	N
141	20240404	130250	57	100.00	KOSPI	기계	N	N	N	N	N	445	25	2	5.95	2575000146	5856320	137.15	420	456	419	546	294	420	439.70	2.18	838144	434	426	419	411	404	423	408	1185	126	500	290	1	1	236981544	1055	7.30	0.82	12	2.47	61.00	540.00	1230	20230707	-63.82	349	20240202	27.51	824	-46.00	20240131	349	27.51	20240202	1230	-63.82	20230707	349	27.51	20240202	0.05	N	015590	500	1184 억	5174045	N	N	1	N	N
142	20240404	120250	57	100.00	KOSPI	기계	N	N	N	N	N	432	12	2	2.86	1354730529	3119710	73.06	420	444	419	546	294	420	434.25	2.18	575136	434	426	419	411	404	423	408	1185	126	500	290	1	1	236981544	1024	7.08	0.80	12	1.32	61.00	540.00	1230	20230707	-64.88	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	349	23.78	20240202	0.05	N	015590	500	1184 억	5174045	N	N	1	N	N
143	20240404	110251	57	100.00	KOSPI	기계	N	N	N	N	N	433	13	2	3.10	1151749773	2649236	62.04	420	444	419	546	294	420	434.75	2.18	589118	434	426	419	411	404	423	408	1185	126	500	290	1	1	236981544	1026	7.10	0.80	12	1.12	61.00	540.00	1230	20230707	-64.80	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	349	24.07	20240202	0.05	N	015590	500	1184 억	5174045	N	N	1	N	N
144	20240404	100249	57	100.00	KOSPI	기계	N	N	N	N	N	437	17	2	4.05	953845555	2192159	51.34	420	444	419	546	294	420	435.12	2.18	609302	434	426	419	411	404	423	408	1185	126	500	290	1	1	236981544	1036	7.16	0.81	12	0.93	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.05	N	015590	500	1184 억	5174045	N	N	1	N	N
145	20240404	090251	57	100.00	KOSPI	기계	N	N	N	N	N	427	7	2	1.67	102659594	243755	5.71	420	428	419	546	294	420	421.16	2.18	235640	434	426	419	411	404	423	408	1185	126	500	290	1	1	236981544	1012	7.00	0.79	12	0.10	61.00	540.00	1230	20230707	-65.28	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	1230	-65.28	20230707	349	22.35	20240202	0.05	N	015590	500	1184 억	5174045	N	N	1	N	N
146	20240403	160251	57	100.00	KOSPI	기계	N	N	N	N	N	420	-5	5	-1.18	1783000884	4258413	51.10	425	427	412	552	298	425	418.69	2.14	28993	459	442	424	407	389	450	415	1185	127	500	290	1	1	236981544	995	6.89	0.78	12	1.80	61.00	540.00	1230	20230707	-65.85	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	1230	-65.85	20230707	349	20.34	20240202	0.05	N	015590	500	1184 억	5071213	N	N	1	N	N
147	20240403	150250	57	100.00	KOSPI	기계	N	N	N	N	N	423	-2	5	-0.47	1692899629	4044279	48.53	425	427	412	552	298	425	418.59	2.14	-5207	459	442	424	407	389	450	415	1185	127	500	290	1	1	236981544	1002	6.93	0.78	12	1.71	61.00	540.00	1230	20230707	-65.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.05	N	015590	500	1184 억	5071213	N	N	265	N	N
148	20240403	140249	57	100.00	KOSPI	기계	N	N	N	N	N	423	-2	5	-0.47	1561166372	3732115	44.78	425	427	412	552	298	425	418.30	2.14	16611	459	442	424	407	389	450	415	1185	127	500	290	1	1	236981544	1002	6.93	0.78	12	1.57	61.00	540.00	1230	20230707	-65.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.05	N	015590	500	1184 억	5071213	N	N	265	N	N
149	20240403	130248	57	100.00	KOSPI	기계	N	N	N	N	N	423	-2	5	-0.47	1477607930	3534199	42.41	425	427	412	552	298	425	418.08	2.14	-15871	459	442	424	407	389	450	415	1185	127	500	290	1	1	236981544	1002	6.93	0.78	12	1.49	61.00	540.00	1230	20230707	-65.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.05	N	015590	500	1184 억	5071213	N	N	265	N	N
150	20240403	120250	57	100.00	KOSPI	기계	N	N	N	N	N	421	-4	5	-0.94	1289089258	3085202	37.02	425	427	412	552	298	425	417.82	2.14	-23706	459	442	424	407	389	450	415	1185	127	500	290	1	1	236981544	998	6.90	0.78	12	1.30	61.00	540.00	1230	20230707	-65.77	349	20240202	20.63	824	-48.91	20240131	349	20.63	20240202	1230	-65.77	20230707	349	20.63	20240202	0.05	N	015590	500	1184 억	5071213	N	N	265	N	N
151	20240403	110249	57	100.00	KOSPI	기계	N	N	N	N	N	419	-6	5	-1.41	1067968939	2558685	30.70	425	427	412	552	298	425	417.38	2.14	45773	459	442	424	407	389	450	415	1185	127	500	290	1	1	236981544	993	6.87	0.78	12	1.08	61.00	540.00	1230	20230707	-65.93	349	20240202	20.06	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	349	20.06	20240202	0.05	N	015590	500	1184 억	5071213	N	N	265	N	N
152	20240403	100249	57	100.00	KOSPI	기계	N	N	N	N	N	414	-11	5	-2.59	822470668	1972580	23.67	425	425	412	552	298	425	416.94	2.14	88590	459	442	424	407	389	450	415	1185	127	500	290	1	1	236981544	981	6.79	0.77	12	0.83	61.00	540.00	1230	20230707	-66.34	349	20240202	18.62	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	349	18.62	20240202	0.05	N	015590	500	1184 억	5071213	N	N	265	N	N
153	20240403	090249	57	100.00	KOSPI	기계	N	N	N	N	N	420	-5	5	-1.18	93725002	222233	2.67	425	425	416	552	298	425	421.71	2.14	-82714	459	442	424	407	389	450	415	1185	127	500	290	1	1	236981544	995	6.89	0.78	12	0.09	61.00	540.00	1230	20230707	-65.85	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	1230	-65.85	20230707	349	20.34	20240202	0.05	N	015590	500	1184 억	5071213	N	N	265	N	N
154	20240402	160244	57	100.00	KOSPI	기계	N	N	N	N	N	425	13	2	3.16	3485117377	8250454	83.48	415	441	406	535	289	412	422.41	1.95	550969	437	424	407	394	377	431	401	1185	123	500	280	1	1	236981544	1007	6.97	0.79	12	3.48	61.00	540.00	1230	20230707	-65.45	349	20240202	21.78	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	349	21.78	20240202	0.06	N	015590	500	1184 억	4617879	N	N	265	N	N
155	20240402	150249	57	100.00	KOSPI	기계	N	N	N	N	N	431	19	2	4.61	3325951903	7878373	79.72	415	441	406	535	289	412	422.16	1.95	476841	437	424	407	394	377	431	401	1185	123	500	280	1	1	236981544	1021	7.07	0.80	12	3.32	61.00	540.00	1230	20230707	-64.96	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	349	23.50	20240202	0.06	N	015590	500	1184 억	4617879	N	N	0	N	N
156	20240402	140250	57	100.00	KOSPI	기계	N	N	N	N	N	433	21	2	5.10	2766821377	6578664	66.57	415	441	406	535	289	412	420.57	1.95	541957	437	424	407	394	377	431	401	1185	123	500	280	1	1	236981544	1026	7.10	0.80	12	2.78	61.00	540.00	1230	20230707	-64.80	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	349	24.07	20240202	0.06	N	015590	500	1184 억	4617879	N	N	0	N	N
157	20240402	130246	57	100.00	KOSPI	기계	N	N	N	N	N	417	5	2	1.21	1104193422	2681738	27.13	415	420	406	535	289	412	411.75	1.95	274935	437	424	407	394	377	431	401	1185	123	500	280	1	1	236981544	988	6.84	0.77	12	1.13	61.00	540.00	1230	20230707	-66.10	349	20240202	19.48	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	349	19.48	20240202	0.06	N	015590	500	1184 억	4617879	N	N	0	N	N
158	20240402	120245	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	653826968	1597903	16.17	415	417	406	535	289	412	409.18	1.95	-334895	437	424	407	394	377	431	401	1185	123	500	280	1	1	236981544	972	6.72	0.76	12	0.67	61.00	540.00	1230	20230707	-66.67	349	20240202	17.48	824	-50.24	20240131	349	17.48	20240202	1230	-66.67	20230707	349	17.48	20240202	0.06	N	015590	500	1184 억	4617879	N	N	0	N	N
159	20240402	110246	57	100.00	KOSPI	기계	N	N	N	N	N	409	-3	5	-0.73	606486607	1482142	15.00	415	417	406	535	289	412	409.20	1.95	-334906	437	424	407	394	377	431	401	1185	123	500	280	1	1	236981544	969	6.70	0.76	12	0.63	61.00	540.00	1230	20230707	-66.75	349	20240202	17.19	824	-50.36	20240131	349	17.19	20240202	1230	-66.75	20230707	349	17.19	20240202	0.06	N	015590	500	1184 억	4617879	N	N	0	N	N
160	20240402	100246	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	373734749	911033	9.22	415	417	408	535	289	412	410.23	1.95	-193335	437	424	407	394	377	431	401	1185	123	500	280	1	1	236981544	972	6.72	0.76	12	0.38	61.00	540.00	1230	20230707	-66.67	349	20240202	17.48	824	-50.24	20240131	349	17.48	20240202	1230	-66.67	20230707	349	17.48	20240202	0.06	N	015590	500	1184 억	4617879	N	N	0	N	N
161	20240402	090245	57	100.00	KOSPI	기계	N	N	N	N	N	412	0	3	0.00	48685141	118368	1.20	415	415	410	535	289	412	411.30	1.95	-98629	437	424	407	394	377	431	401	1185	123	500	280	1	1	236981544	976	6.75	0.76	12	0.05	61.00	540.00	1230	20230707	-66.50	349	20240202	18.05	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	349	18.05	20240202	0.06	N	015590	500	1184 억	4617879	N	N	0	N	N
162	20240401	160244	57	100.00	KOSPI	기계	N	N	N	N	N	412	-3	5	-0.72	3997174242	9859157	130.32	402	420	390	539	291	415	405.42	1.65	643119	444	429	418	403	392	424	398	1185	124	500	290	1	1	236981544	976	6.75	0.76	12	4.16	61.00	540.00	1230	20230707	-66.50	347	20230327	18.73	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	349	18.05	20240202	0.09	N	015590	500	1184 억	3918518	N	N	7	N	N
163	20240401	150245	57	100.00	KOSPI	기계	N	N	N	N	N	413	-2	5	-0.48	3911154645	9649890	127.55	402	420	390	539	291	415	405.31	1.65	694391	444	429	418	403	392	424	398	1185	124	500	290	1	1	236981544	979	6.77	0.76	12	4.07	61.00	540.00	1230	20230707	-66.42	347	20230327	19.02	824	-49.88	20240131	349	18.34	20240202	1230	-66.42	20230707	349	18.34	20240202	0.09	N	015590	500	1184 억	3918518	N	N	7	N	N
164	20240401	140244	57	100.00	KOSPI	기계	N	N	N	N	N	415	0	3	0.00	3730610188	9212074	121.76	402	420	390	539	291	415	404.97	1.65	706610	444	429	418	403	392	424	398	1185	124	500	290	1	1	236981544	983	6.80	0.77	12	3.89	61.00	540.00	1230	20230707	-66.26	347	20230327	19.60	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	349	18.91	20240202	0.09	N	015590	500	1184 억	3918518	N	N	7	N	N
165	20240401	130245	57	100.00	KOSPI	기계	N	N	N	N	N	413	-2	5	-0.48	3472327454	8584188	113.47	402	420	390	539	291	415	404.50	1.65	627603	444	429	418	403	392	424	398	1185	124	500	290	1	1	236981544	979	6.77	0.76	12	3.62	61.00	540.00	1230	20230707	-66.42	347	20230327	19.02	824	-49.88	20240131	349	18.34	20240202	1230	-66.42	20230707	349	18.34	20240202	0.09	N	015590	500	1184 억	3918518	N	N	7	N	N
166	20240401	120247	57	100.00	KOSPI	기계	N	N	N	N	N	415	0	3	0.00	3340010328	8264842	109.24	402	420	390	539	291	415	404.12	1.65	675147	444	429	418	403	392	424	398	1185	124	500	290	1	1	236981544	983	6.80	0.77	12	3.49	61.00	540.00	1230	20230707	-66.26	347	20230327	19.60	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	349	18.91	20240202	0.09	N	015590	500	1184 억	3918518	N	N	7	N	N
167	20240401	110246	57	100.00	KOSPI	기계	N	N	N	N	N	414	-1	5	-0.24	2920733307	7257735	95.93	402	420	390	539	291	415	402.43	1.65	602458	444	429	418	403	392	424	398	1185	124	500	290	1	1	236981544	981	6.79	0.77	12	3.06	61.00	540.00	1230	20230707	-66.34	347	20230327	19.31	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	349	18.62	20240202	0.09	N	015590	500	1184 억	3918518	N	N	7	N	N
168	20240401	100243	57	100.00	KOSPI	기계	N	N	N	N	N	406	-9	5	-2.17	2082352455	5229325	69.12	402	408	390	539	291	415	398.21	1.65	699179	444	429	418	403	392	424	398	1185	124	500	290	1	1	236981544	962	6.66	0.75	12	2.21	61.00	540.00	1230	20230707	-66.99	347	20230327	17.00	824	-50.73	20240131	349	16.33	20240202	1230	-66.99	20230707	349	16.33	20240202	0.09	N	015590	500	1184 억	3918518	N	N	7	N	N
169	20240401	090243	57	100.00	KOSPI	기계	N	N	N	N	N	394	-21	5	-5.06	460037201	1157593	15.30	402	408	390	539	291	415	397.41	1.65	69527	444	429	418	403	392	424	398	1185	124	500	290	1	1	236981544	934	6.46	0.73	12	0.49	61.00	540.00	1230	20230707	-67.97	347	20230327	13.54	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	349	12.89	20240202	0.09	N	015590	500	1184 억	3918518	N	N	7	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History