KissMeData/077970/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 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	20240329	160632	57	100.00	KOSPI	기계	N	N	N	N	N	12970	-30	5	-0.23	310228850	23891	111.43	12930	13200	12860	16900	9100	13000	12985.18	2.58	-1611	13326	13162	12936	12772	12546	13245	12855	575	3900	2500	9620	10	1	23008904	2984	62.96	1.38	12	0.10	206.00	9393.00	16180	20230713	-19.84	11000	20231024	17.91	13900	-6.69	20240321	11450	13.28	20240119	16180	-19.84	20230713	11000	17.91	20231024	0.34	N	077970	2500	575 억	593877	N	N	1	N	N
3	20240329	150635	57	100.00	KOSPI	기계	N	N	N	N	N	12910	-90	5	-0.69	286120250	22027	102.74	12930	13200	12860	16900	9100	13000	12989.52	2.58	-1699	13326	13162	12936	12772	12546	13245	12855	575	3900	2500	9620	10	1	23008904	2970	62.67	1.37	12	0.10	206.00	9393.00	16180	20230713	-20.21	11000	20231024	17.36	13900	-7.12	20240321	11450	12.75	20240119	16180	-20.21	20230713	11000	17.36	20231024	0.34	N	077970	2500	575 억	593877	N	N	7	N	N
4	20240329	140630	57	100.00	KOSPI	기계	N	N	N	N	N	13080	80	2	0.62	228402860	17566	81.93	12930	13200	12860	16900	9100	13000	13002.55	2.58	-2120	13326	13162	12936	12772	12546	13245	12855	575	3900	2500	9620	10	1	23008904	3010	63.50	1.39	12	0.08	206.00	9393.00	16180	20230713	-19.16	11000	20231024	18.91	13900	-5.90	20240321	11450	14.24	20240119	16180	-19.16	20230713	11000	18.91	20231024	0.34	N	077970	2500	575 억	593877	N	N	7	N	N
5	20240329	130622	57	100.00	KOSPI	기계	N	N	N	N	N	13060	60	2	0.46	205479480	15808	73.73	12930	13200	12860	16900	9100	13000	12998.45	2.58	-3049	13326	13162	12936	12772	12546	13245	12855	575	3900	2500	9620	10	1	23008904	3005	63.40	1.39	12	0.07	206.00	9393.00	16180	20230713	-19.28	11000	20231024	18.73	13900	-6.04	20240321	11450	14.06	20240119	16180	-19.28	20230713	11000	18.73	20231024	0.34	N	077970	2500	575 억	593877	N	N	7	N	N
6	20240329	120628	57	100.00	KOSPI	기계	N	N	N	N	N	13020	20	2	0.15	161961750	12467	58.15	12930	13200	12860	16900	9100	13000	12991.24	2.58	-3305	13326	13162	12936	12772	12546	13245	12855	575	3900	2500	9620	10	1	23008904	2996	63.20	1.39	12	0.05	206.00	9393.00	16180	20230713	-19.53	11000	20231024	18.36	13900	-6.33	20240321	11450	13.71	20240119	16180	-19.53	20230713	11000	18.36	20231024	0.34	N	077970	2500	575 억	593877	N	N	7	N	N
7	20240329	110620	57	100.00	KOSPI	기계	N	N	N	N	N	13000	0	3	0.00	113959600	8768	40.90	12930	13200	12920	16900	9100	13000	12997.22	2.58	-3120	13326	13162	12936	12772	12546	13245	12855	575	3900	2500	9620	10	1	23008904	2991	63.11	1.38	12	0.04	206.00	9393.00	16180	20230713	-19.65	11000	20231024	18.18	13900	-6.47	20240321	11450	13.54	20240119	16180	-19.65	20230713	11000	18.18	20231024	0.34	N	077970	2500	575 억	593877	N	N	7	N	N
8	20240329	100621	57	100.00	KOSPI	기계	N	N	N	N	N	13010	10	2	0.08	47900330	3676	17.15	12930	13200	12920	16900	9100	13000	13030.56	2.58	-1626	13326	13162	12936	12772	12546	13245	12855	575	3900	2500	9620	10	1	23008904	2993	63.16	1.39	12	0.02	206.00	9393.00	16180	20230713	-19.59	11000	20231024	18.27	13900	-6.40	20240321	11450	13.62	20240119	16180	-19.59	20230713	11000	18.27	20231024	0.34	N	077970	2500	575 억	593877	N	N	7	N	N
9	20240329	090619	57	100.00	KOSPI	기계	N	N	N	N	N	13170	170	2	1.31	8562610	652	3.04	12930	13200	12930	16900	9100	13000	13132.84	2.58	-235	13326	13162	12936	12772	12546	13245	12855	575	3900	2500	9620	10	1	23008904	3030	63.93	1.40	12	0.00	206.00	9393.00	16180	20230713	-18.60	11000	20231024	19.73	13900	-5.25	20240321	11450	15.02	20240119	16180	-18.60	20230713	11000	19.73	20231024	0.34	N	077970	2500	575 억	593877	N	N	7	N	N
10	20240328	160626	57	100.00	KOSPI	기계	N	N	N	N	N	13000	110	2	0.85	277202060	21436	63.37	12850	13100	12710	16750	9030	12890	12931.42	2.62	-3164	13283	13086	12793	12596	12303	13185	12695	575	3860	2500	9530	10	1	23008904	2991	63.11	1.38	12	0.09	206.00	9393.00	16180	20230713	-19.65	11000	20231024	18.18	13900	-6.47	20240321	11450	13.54	20240119	16180	-19.65	20230713	11000	18.18	20231024	0.33	N	077970	2500	575 억	603549	N	N	7	N	N
11	20240328	150627	57	100.00	KOSPI	기계	N	N	N	N	N	13000	110	2	0.85	260677160	20165	59.61	12850	13100	12710	16750	9030	12890	12927.21	2.62	-3129	13283	13086	12793	12596	12303	13185	12695	575	3860	2500	9530	10	1	23008904	2991	63.11	1.38	12	0.09	206.00	9393.00	16180	20230713	-19.65	11000	20231024	18.18	13900	-6.47	20240321	11450	13.54	20240119	16180	-19.65	20230713	11000	18.18	20231024	0.33	N	077970	2500	575 억	603549	N	N	4	N	N
12	20240328	140619	57	100.00	KOSPI	기계	N	N	N	N	N	12880	-10	5	-0.08	251784080	19476	57.57	12850	13100	12710	16750	9030	12890	12927.92	2.62	-2963	13283	13086	12793	12596	12303	13185	12695	575	3860	2500	9530	10	1	23008904	2964	62.52	1.37	12	0.08	206.00	9393.00	16180	20230713	-20.40	11000	20231024	17.09	13900	-7.34	20240321	11450	12.49	20240119	16180	-20.40	20230713	11000	17.09	20231024	0.33	N	077970	2500	575 억	603549	N	N	4	N	N
13	20240328	130617	57	100.00	KOSPI	기계	N	N	N	N	N	12910	20	2	0.16	214243800	16565	48.97	12850	13100	12710	16750	9030	12890	12933.52	2.62	-2026	13283	13086	12793	12596	12303	13185	12695	575	3860	2500	9530	10	1	23008904	2970	62.67	1.37	12	0.07	206.00	9393.00	16180	20230713	-20.21	11000	20231024	17.36	13900	-7.12	20240321	11450	12.75	20240119	16180	-20.21	20230713	11000	17.36	20231024	0.33	N	077970	2500	575 억	603549	N	N	4	N	N
14	20240328	120622	57	100.00	KOSPI	기계	N	N	N	N	N	12950	60	2	0.47	164596440	12719	37.60	12850	13100	12710	16750	9030	12890	12940.99	2.62	-217	13283	13086	12793	12596	12303	13185	12695	575	3860	2500	9530	10	1	23008904	2980	62.86	1.38	12	0.06	206.00	9393.00	16180	20230713	-19.96	11000	20231024	17.73	13900	-6.83	20240321	11450	13.10	20240119	16180	-19.96	20230713	11000	17.73	20231024	0.33	N	077970	2500	575 억	603549	N	N	4	N	N
15	20240328	110622	57	100.00	KOSPI	기계	N	N	N	N	N	13000	110	2	0.85	123978840	9592	28.35	12850	13100	12710	16750	9030	12890	12925.23	2.62	624	13283	13086	12793	12596	12303	13185	12695	575	3860	2500	9530	10	1	23008904	2991	63.11	1.38	12	0.04	206.00	9393.00	16180	20230713	-19.65	11000	20231024	18.18	13900	-6.47	20240321	11450	13.54	20240119	16180	-19.65	20230713	11000	18.18	20231024	0.33	N	077970	2500	575 억	603549	N	N	4	N	N
16	20240328	100616	57	100.00	KOSPI	기계	N	N	N	N	N	12890	0	3	0.00	48252370	3763	11.12	12850	12900	12710	16750	9030	12890	12822.85	2.62	1642	13283	13086	12793	12596	12303	13185	12695	575	3860	2500	9530	10	1	23008904	2966	62.57	1.37	12	0.02	206.00	9393.00	16180	20230713	-20.33	11000	20231024	17.18	13900	-7.27	20240321	11450	12.58	20240119	16180	-20.33	20230713	11000	17.18	20231024	0.33	N	077970	2500	575 억	603549	N	N	4	N	N
17	20240328	090631	57	100.00	KOSPI	기계	N	N	N	N	N	12750	-140	5	-1.09	16097990	1262	3.73	12850	12850	12710	16750	9030	12890	12755.94	2.62	1104	13283	13086	12793	12596	12303	13185	12695	575	3860	2500	9530	10	1	23008904	2934	61.89	1.36	12	0.01	206.00	9393.00	16180	20230713	-21.20	11000	20231024	15.91	13900	-8.27	20240321	11450	11.35	20240119	16180	-21.20	20230713	11000	15.91	20231024	0.33	N	077970	2500	575 억	603549	N	N	4	N	N
18	20240327	160629	57	100.00	KOSPI	기계	N	N	N	N	N	12890	100	2	0.78	430179610	33828	96.09	12820	12990	12500	16620	8960	12790	12715.89	2.62	8091	13076	12932	12816	12672	12556	12875	12615	575	3830	2500	9460	10	1	23008904	2966	62.57	1.37	12	0.15	206.00	9393.00	16180	20230713	-20.33	11000	20231024	17.18	13900	-7.27	20240321	11450	12.58	20240119	16180	-20.33	20230713	11000	17.18	20231024	0.33	N	077970	2500	575 억	601950	N	N	4	N	N
19	20240327	150629	57	100.00	KOSPI	기계	N	N	N	N	N	12760	-30	5	-0.23	424688960	33402	94.88	12820	12990	12500	16620	8960	12790	12714.48	2.62	8133	13076	12932	12816	12672	12556	12875	12615	575	3830	2500	9460	10	1	23008904	2936	61.94	1.36	12	0.15	206.00	9393.00	16180	20230713	-21.14	11000	20231024	16.00	13900	-8.20	20240321	11450	11.44	20240119	16180	-21.14	20230713	11000	16.00	20231024	0.33	N	077970	2500	575 억	601950	N	N	5	N	N
20	20240327	140629	57	100.00	KOSPI	기계	N	N	N	N	N	12850	60	2	0.47	341971170	26905	76.43	12820	12990	12500	16620	8960	12790	12710.32	2.62	5225	13076	12932	12816	12672	12556	12875	12615	575	3830	2500	9460	10	1	23008904	2957	62.38	1.37	12	0.12	206.00	9393.00	16180	20230713	-20.58	11000	20231024	16.82	13900	-7.55	20240321	11450	12.23	20240119	16180	-20.58	20230713	11000	16.82	20231024	0.33	N	077970	2500	575 억	601950	N	N	5	N	N
21	20240327	130630	57	100.00	KOSPI	기계	N	N	N	N	N	12700	-90	5	-0.70	319912790	25189	71.55	12820	12910	12500	16620	8960	12790	12700.50	2.62	5218	13076	12932	12816	12672	12556	12875	12615	575	3830	2500	9460	10	1	23008904	2922	61.65	1.35	12	0.11	206.00	9393.00	16180	20230713	-21.51	11000	20231024	15.45	13900	-8.63	20240321	11450	10.92	20240119	16180	-21.51	20230713	11000	15.45	20231024	0.33	N	077970	2500	575 억	601950	N	N	5	N	N
22	20240327	120631	57	100.00	KOSPI	기계	N	N	N	N	N	12790	0	3	0.00	293751590	23135	65.72	12820	12910	12500	16620	8960	12790	12697.28	2.62	5316	13076	12932	12816	12672	12556	12875	12615	575	3830	2500	9460	10	1	23008904	2943	62.09	1.36	12	0.10	206.00	9393.00	16180	20230713	-20.95	11000	20231024	16.27	13900	-7.99	20240321	11450	11.70	20240119	16180	-20.95	20230713	11000	16.27	20231024	0.33	N	077970	2500	575 억	601950	N	N	5	N	N
23	20240327	110629	57	100.00	KOSPI	기계	N	N	N	N	N	12750	-40	5	-0.31	275606800	21714	61.68	12820	12910	12500	16620	8960	12790	12692.59	2.62	4715	13076	12932	12816	12672	12556	12875	12615	575	3830	2500	9460	10	1	23008904	2934	61.89	1.36	12	0.09	206.00	9393.00	16180	20230713	-21.20	11000	20231024	15.91	13900	-8.27	20240321	11450	11.35	20240119	16180	-21.20	20230713	11000	15.91	20231024	0.33	N	077970	2500	575 억	601950	N	N	5	N	N
24	20240327	100625	57	100.00	KOSPI	기계	N	N	N	N	N	12650	-140	5	-1.09	217529670	17145	48.70	12820	12910	12500	16620	8960	12790	12687.64	2.62	4893	13076	12932	12816	12672	12556	12875	12615	575	3830	2500	9460	10	1	23008904	2911	61.41	1.35	12	0.07	206.00	9393.00	16180	20230713	-21.82	11000	20231024	15.00	13900	-8.99	20240321	11450	10.48	20240119	16180	-21.82	20230713	11000	15.00	20231024	0.33	N	077970	2500	575 억	601950	N	N	5	N	N
25	20240327	090630	57	100.00	KOSPI	기계	N	N	N	N	N	12850	60	2	0.47	21266420	1675	4.76	12820	12910	12500	16620	8960	12790	12696.37	2.62	364	13076	12932	12816	12672	12556	12875	12615	575	3830	2500	9460	10	1	23008904	2957	62.38	1.37	12	0.01	206.00	9393.00	16180	20230713	-20.58	11000	20231024	16.82	13900	-7.55	20240321	11450	12.23	20240119	16180	-20.58	20230713	11000	16.82	20231024	0.33	N	077970	2500	575 억	601950	N	N	5	N	N
26	20240326	150622	57	100.00	KOSPI	기계	N	N	N	N	N	12830	-220	5	-1.69	434179590	33938	85.18	12950	12960	12700	16960	9140	13050	12793.32	2.64	2193	13390	13220	12960	12790	12530	13305	12875	575	3910	2500	9650	10	1	23008904	2952	62.28	1.37	12	0.15	206.00	9393.00	16180	20230713	-20.70	11000	20231024	16.64	13900	-7.70	20240321	11450	12.05	20240119	16180	-20.70	20230713	11000	16.64	20231024	0.33	N	077970	2500	575 억	606665	N	N	36	N	N
27	20240326	140617	57	100.00	KOSPI	기계	N	N	N	N	N	12840	-210	5	-1.61	417251750	32619	81.87	12950	12960	12700	16960	9140	13050	12791.68	2.64	2137	13390	13220	12960	12790	12530	13305	12875	575	3910	2500	9650	10	1	23008904	2954	62.33	1.37	12	0.14	206.00	9393.00	16180	20230713	-20.64	11000	20231024	16.73	13900	-7.63	20240321	11450	12.14	20240119	16180	-20.64	20230713	11000	16.73	20231024	0.33	N	077970	2500	575 억	606665	N	N	36	N	N
28	20240326	130616	57	100.00	KOSPI	기계	N	N	N	N	N	12740	-310	5	-2.38	377587370	29510	74.07	12950	12960	12700	16960	9140	13050	12795.23	2.64	1146	13390	13220	12960	12790	12530	13305	12875	575	3910	2500	9650	10	1	23008904	2931	61.84	1.36	12	0.13	206.00	9393.00	16180	20230713	-21.26	11000	20231024	15.82	13900	-8.35	20240321	11450	11.27	20240119	16180	-21.26	20230713	11000	15.82	20231024	0.33	N	077970	2500	575 억	606665	N	N	36	N	N
29	20240326	120618	57	100.00	KOSPI	기계	N	N	N	N	N	12800	-250	5	-1.92	264893650	20661	51.86	12950	12960	12750	16960	9140	13050	12820.95	2.64	914	13390	13220	12960	12790	12530	13305	12875	575	3910	2500	9650	10	1	23008904	2945	62.14	1.36	12	0.09	206.00	9393.00	16180	20230713	-20.89	11000	20231024	16.36	13900	-7.91	20240321	11450	11.79	20240119	16180	-20.89	20230713	11000	16.36	20231024	0.33	N	077970	2500	575 억	606665	N	N	36	N	N
30	20240326	110612	57	100.00	KOSPI	기계	N	N	N	N	N	12830	-220	5	-1.69	224688170	17522	43.98	12950	12960	12750	16960	9140	13050	12823.20	2.64	852	13390	13220	12960	12790	12530	13305	12875	575	3910	2500	9650	10	1	23008904	2952	62.28	1.37	12	0.08	206.00	9393.00	16180	20230713	-20.70	11000	20231024	16.64	13900	-7.70	20240321	11450	12.05	20240119	16180	-20.70	20230713	11000	16.64	20231024	0.33	N	077970	2500	575 억	606665	N	N	36	N	N
31	20240326	100620	57	100.00	KOSPI	기계	N	N	N	N	N	12770	-280	5	-2.15	174532210	13607	34.15	12950	12960	12750	16960	9140	13050	12826.65	2.64	187	13390	13220	12960	12790	12530	13305	12875	575	3910	2500	9650	10	1	23008904	2938	61.99	1.36	12	0.06	206.00	9393.00	16180	20230713	-21.08	11000	20231024	16.09	13900	-8.13	20240321	11450	11.53	20240119	16180	-21.08	20230713	11000	16.09	20231024	0.33	N	077970	2500	575 억	606665	N	N	36	N	N
32	20240326	090619	57	100.00	KOSPI	기계	N	N	N	N	N	12890	-160	5	-1.23	2611410	202	0.51	12950	12950	12850	16960	9140	13050	12927.77	2.64	-32	13390	13220	12960	12790	12530	13305	12875	575	3910	2500	9650	10	1	23008904	2966	62.57	1.37	12	0.00	206.00	9393.00	16180	20230713	-20.33	11000	20231024	17.18	13900	-7.27	20240321	11450	12.58	20240119	16180	-20.33	20230713	11000	17.18	20231024	0.33	N	077970	2500	575 억	606665	N	N	36	N	N
33	20240325	160639	57	100.00	KOSPI	기계	N	N	N	N	N	13050	20	2	0.15	507452030	39367	95.92	13030	13130	12700	16930	9130	13030	12890.29	2.70	2390	13516	13272	13136	12892	12756	13205	12825	575	3900	2500	9640	10	1	23008904	3003	63.35	1.39	12	0.17	206.00	9393.00	16180	20230713	-19.34	11000	20231024	18.64	13900	-6.12	20240321	11450	13.97	20240119	16180	-19.34	20230713	11000	18.64	20231024	0.30	N	077970	2500	575 억	620943	N	N	36	N	N
34	20240325	150643	57	100.00	KOSPI	기계	N	N	N	N	N	12900	-130	5	-1.00	434949300	33759	82.25	13030	13130	12700	16930	9130	13030	12883.95	2.70	2451	13516	13272	13136	12892	12756	13205	12825	575	3900	2500	9640	10	1	23008904	2968	62.62	1.37	12	0.15	206.00	9393.00	16180	20230713	-20.27	11000	20231024	17.27	13900	-7.19	20240321	11450	12.66	20240119	16180	-20.27	20230713	11000	17.27	20231024	0.30	N	077970	2500	575 억	620943	N	N	16	N	N
35	20240325	140641	57	100.00	KOSPI	기계	N	N	N	N	N	12900	-130	5	-1.00	380321570	29521	71.93	13030	13130	12700	16930	9130	13030	12883.09	2.70	1860	13516	13272	13136	12892	12756	13205	12825	575	3900	2500	9640	10	1	23008904	2968	62.62	1.37	12	0.13	206.00	9393.00	16180	20230713	-20.27	11000	20231024	17.27	13900	-7.19	20240321	11450	12.66	20240119	16180	-20.27	20230713	11000	17.27	20231024	0.30	N	077970	2500	575 억	620943	N	N	16	N	N
36	20240325	130644	57	100.00	KOSPI	기계	N	N	N	N	N	12880	-150	5	-1.15	350730850	27231	66.35	13030	13040	12700	16930	9130	13030	12879.84	2.70	1794	13516	13272	13136	12892	12756	13205	12825	575	3900	2500	9640	10	1	23008904	2964	62.52	1.37	12	0.12	206.00	9393.00	16180	20230713	-20.40	11000	20231024	17.09	13900	-7.34	20240321	11450	12.49	20240119	16180	-20.40	20230713	11000	17.09	20231024	0.30	N	077970	2500	575 억	620943	N	N	16	N	N
37	20240325	120644	57	100.00	KOSPI	기계	N	N	N	N	N	12880	-150	5	-1.15	243357150	18898	46.04	13030	13040	12700	16930	9130	13030	12877.40	2.70	563	13516	13272	13136	12892	12756	13205	12825	575	3900	2500	9640	10	1	23008904	2964	62.52	1.37	12	0.08	206.00	9393.00	16180	20230713	-20.40	11000	20231024	17.09	13900	-7.34	20240321	11450	12.49	20240119	16180	-20.40	20230713	11000	17.09	20231024	0.30	N	077970	2500	575 억	620943	N	N	16	N	N
38	20240325	110642	57	100.00	KOSPI	기계	N	N	N	N	N	12820	-210	5	-1.61	212082150	16470	40.13	13030	13040	12700	16930	9130	13030	12876.88	2.70	944	13516	13272	13136	12892	12756	13205	12825	575	3900	2500	9640	10	1	23008904	2950	62.23	1.36	12	0.07	206.00	9393.00	16180	20230713	-20.77	11000	20231024	16.55	13900	-7.77	20240321	11450	11.97	20240119	16180	-20.77	20230713	11000	16.55	20231024	0.30	N	077970	2500	575 억	620943	N	N	16	N	N
39	20240325	100642	57	100.00	KOSPI	기계	N	N	N	N	N	12800	-230	5	-1.77	137119630	10600	25.83	13030	13040	12800	16930	9130	13030	12935.81	2.70	-1704	13516	13272	13136	12892	12756	13205	12825	575	3900	2500	9640	10	1	23008904	2945	62.14	1.36	12	0.05	206.00	9393.00	16180	20230713	-20.89	11000	20231024	16.36	13900	-7.91	20240321	11450	11.79	20240119	16180	-20.89	20230713	11000	16.36	20231024	0.30	N	077970	2500	575 억	620943	N	N	16	N	N
40	20240325	090643	57	100.00	KOSPI	기계	N	N	N	N	N	12990	-40	5	-0.31	33273790	2555	6.23	13030	13040	12990	16930	9130	13030	13023.01	2.70	-777	13516	13272	13136	12892	12756	13205	12825	575	3900	2500	9640	10	1	23008904	2989	63.06	1.38	12	0.01	206.00	9393.00	16180	20230713	-19.72	11000	20231024	18.09	13900	-6.55	20240321	11450	13.45	20240119	16180	-19.72	20230713	11000	18.09	20231024	0.30	N	077970	2500	575 억	620943	N	N	16	N	N
41	20240322	160642	57	100.00	KOSPI	기계	N	N	N	N	N	13030	-390	5	-2.91	533577300	40725	51.09	13380	13380	13000	17440	9400	13420	13102.42	2.77	-3030	14133	13776	13543	13186	12953	13660	13070	575	4020	2500	9930	10	1	23008904	2998	63.25	1.39	12	0.18	206.00	9393.00	16180	20230713	-19.47	11000	20231024	18.45	13900	-6.26	20240321	11450	13.80	20240119	16180	-19.47	20230713	11000	18.45	20231024	0.30	N	077970	2500	575 억	636925	N	N	16	N	N
42	20240322	150644	57	100.00	KOSPI	기계	N	N	N	N	N	13100	-320	5	-2.38	503538940	38425	48.21	13380	13380	13000	17440	9400	13420	13104.46	2.77	-3389	14133	13776	13543	13186	12953	13660	13070	575	4020	2500	9930	10	1	23008904	3014	63.59	1.39	12	0.17	206.00	9393.00	16180	20230713	-19.04	11000	20231024	19.09	13900	-5.76	20240321	11450	14.41	20240119	16180	-19.04	20230713	11000	19.09	20231024	0.30	N	077970	2500	575 억	636925	N	N	22	N	N
43	20240322	140637	57	100.00	KOSPI	기계	N	N	N	N	N	13140	-280	5	-2.09	452474110	34534	43.32	13380	13380	13000	17440	9400	13420	13102.28	2.77	-3463	14133	13776	13543	13186	12953	13660	13070	575	4020	2500	9930	10	1	23008904	3023	63.79	1.40	12	0.15	206.00	9393.00	16180	20230713	-18.79	11000	20231024	19.45	13900	-5.47	20240321	11450	14.76	20240119	16180	-18.79	20230713	11000	19.45	20231024	0.30	N	077970	2500	575 억	636925	N	N	22	N	N
44	20240322	130641	57	100.00	KOSPI	기계	N	N	N	N	N	13100	-320	5	-2.38	403068220	30762	38.59	13380	13380	13000	17440	9400	13420	13102.80	2.77	-3866	14133	13776	13543	13186	12953	13660	13070	575	4020	2500	9930	10	1	23008904	3014	63.59	1.39	12	0.13	206.00	9393.00	16180	20230713	-19.04	11000	20231024	19.09	13900	-5.76	20240321	11450	14.41	20240119	16180	-19.04	20230713	11000	19.09	20231024	0.30	N	077970	2500	575 억	636925	N	N	22	N	N
45	20240322	120635	57	100.00	KOSPI	기계	N	N	N	N	N	13040	-380	5	-2.83	362048390	27623	34.65	13380	13380	13000	17440	9400	13420	13106.77	2.77	-4210	14133	13776	13543	13186	12953	13660	13070	575	4020	2500	9930	10	1	23008904	3000	63.30	1.39	12	0.12	206.00	9393.00	16180	20230713	-19.41	11000	20231024	18.55	13900	-6.19	20240321	11450	13.89	20240119	16180	-19.41	20230713	11000	18.55	20231024	0.30	N	077970	2500	575 억	636925	N	N	22	N	N
46	20240322	110643	57	100.00	KOSPI	기계	N	N	N	N	N	13020	-400	5	-2.98	321572600	24519	30.76	13380	13380	13000	17440	9400	13420	13115.24	2.77	-4310	14133	13776	13543	13186	12953	13660	13070	575	4020	2500	9930	10	1	23008904	2996	63.20	1.39	12	0.11	206.00	9393.00	16180	20230713	-19.53	11000	20231024	18.36	13900	-6.33	20240321	11450	13.71	20240119	16180	-19.53	20230713	11000	18.36	20231024	0.30	N	077970	2500	575 억	636925	N	N	22	N	N
47	20240322	100637	57	100.00	KOSPI	기계	N	N	N	N	N	13090	-330	5	-2.46	220943250	16806	21.08	13380	13380	13060	17440	9400	13420	13146.69	2.77	-4321	14133	13776	13543	13186	12953	13660	13070	575	4020	2500	9930	10	1	23008904	3012	63.54	1.39	12	0.07	206.00	9393.00	16180	20230713	-19.10	11000	20231024	19.00	13900	-5.83	20240321	11450	14.32	20240119	16180	-19.10	20230713	11000	19.00	20231024	0.30	N	077970	2500	575 억	636925	N	N	22	N	N
48	20240322	090635	57	100.00	KOSPI	기계	N	N	N	N	N	13280	-140	5	-1.04	16890490	1271	1.59	13380	13380	13280	17440	9400	13420	13289.13	2.77	306	14133	13776	13543	13186	12953	13660	13070	575	4020	2500	9930	10	1	23008904	3056	64.47	1.41	12	0.01	206.00	9393.00	16180	20230713	-17.92	11000	20231024	20.73	13900	-4.46	20240321	11450	15.98	20240119	16180	-17.92	20230713	11000	20.73	20231024	0.30	N	077970	2500	575 억	636925	N	N	22	N	N
49	20240321	160642	57	100.00	KOSPI	기계	N	N	N	N	N	13420	-380	5	-2.75	1071535440	79557	9.54	13850	13900	13310	17940	9660	13800	13468.95	2.94	-16801	14020	13910	13730	13620	13440	13965	13675	575	4140	2500	10210	10	1	23008904	3088	65.15	1.43	12	0.35	206.00	9393.00	16180	20230713	-17.06	11000	20231024	22.00	13900	-3.45	20240321	11450	17.21	20240119	16180	-17.06	20230713	11000	22.00	20231024	0.30	N	077970	2500	575 억	675645	N	N	22	N	N
50	20240321	150637	57	100.00	KOSPI	기계	N	N	N	N	N	13430	-370	5	-2.68	1044420460	77538	9.30	13850	13900	13310	17940	9660	13800	13469.79	2.94	-16460	14020	13910	13730	13620	13440	13965	13675	575	4140	2500	10210	10	1	23008904	3090	65.19	1.43	12	0.34	206.00	9393.00	16180	20230713	-17.00	11000	20231024	22.09	13900	-3.38	20240321	11450	17.29	20240119	16180	-17.00	20230713	11000	22.09	20231024	0.30	N	077970	2500	575 억	675645	N	N	0	N	N
51	20240321	140638	57	100.00	KOSPI	기계	N	N	N	N	N	13320	-480	5	-3.48	947086420	70268	8.43	13850	13900	13310	17940	9660	13800	13478.20	2.94	-15390	14020	13910	13730	13620	13440	13965	13675	575	4140	2500	10210	10	1	23008904	3065	64.66	1.42	12	0.31	206.00	9393.00	16180	20230713	-17.68	11000	20231024	21.09	13900	-4.17	20240321	11450	16.33	20240119	16180	-17.68	20230713	11000	21.09	20231024	0.30	N	077970	2500	575 억	675645	N	N	0	N	N
52	20240321	130629	57	100.00	KOSPI	기계	N	N	N	N	N	13400	-400	5	-2.90	857992220	63588	7.63	13850	13900	13350	17940	9660	13800	13492.99	2.94	-14815	14020	13910	13730	13620	13440	13965	13675	575	4140	2500	10210	10	1	23008904	3083	65.05	1.43	12	0.28	206.00	9393.00	16180	20230713	-17.18	11000	20231024	21.82	13900	-3.60	20240321	11450	17.03	20240119	16180	-17.18	20230713	11000	21.82	20231024	0.30	N	077970	2500	575 억	675645	N	N	0	N	N
53	20240321	120637	57	100.00	KOSPI	기계	N	N	N	N	N	13390	-410	5	-2.97	758928080	56180	6.74	13850	13900	13360	17940	9660	13800	13508.87	2.94	-14580	14020	13910	13730	13620	13440	13965	13675	575	4140	2500	10210	10	1	23008904	3081	65.00	1.43	12	0.24	206.00	9393.00	16180	20230713	-17.24	11000	20231024	21.73	13900	-3.67	20240321	11450	16.94	20240119	16180	-17.24	20230713	11000	21.73	20231024	0.30	N	077970	2500	575 억	675645	N	N	0	N	N
54	20240321	110635	57	100.00	KOSPI	기계	N	N	N	N	N	13400	-400	5	-2.90	677138760	50073	6.01	13850	13900	13360	17940	9660	13800	13523.03	2.94	-14365	14020	13910	13730	13620	13440	13965	13675	575	4140	2500	10210	10	1	23008904	3083	65.05	1.43	12	0.22	206.00	9393.00	16180	20230713	-17.18	11000	20231024	21.82	13900	-3.60	20240321	11450	17.03	20240119	16180	-17.18	20230713	11000	21.82	20231024	0.30	N	077970	2500	575 억	675645	N	N	0	N	N
55	20240321	100639	57	100.00	KOSPI	기계	N	N	N	N	N	13450	-350	5	-2.54	458380500	33767	4.05	13850	13900	13430	17940	9660	13800	13574.81	2.94	-12051	14020	13910	13730	13620	13440	13965	13675	575	4140	2500	10210	10	1	23008904	3095	65.29	1.43	12	0.15	206.00	9393.00	16180	20230713	-16.87	11000	20231024	22.27	13900	-3.24	20240321	11450	17.47	20240119	16180	-16.87	20230713	11000	22.27	20231024	0.30	N	077970	2500	575 억	675645	N	N	0	N	N
56	20240321	090641	57	100.00	KOSPI	기계	N	N	N	N	N	13690	-110	5	-0.80	62909360	4553	0.55	13850	13900	13680	17940	9660	13800	13817.12	2.94	-1671	14020	13910	13730	13620	13440	13965	13675	575	4140	2500	10210	10	1	23008904	3150	66.46	1.46	12	0.02	206.00	9393.00	16180	20230713	-15.39	11000	20231024	24.45	13900	-1.51	20240321	11450	19.56	20240119	16180	-15.39	20230713	11000	24.45	20231024	0.30	N	077970	2500	575 억	675645	N	N	0	N	N
57	20240320	160631	57	100.00	KOSPI	기계	N	N	N	N	N	13800	150	2	1.10	459998900	33499	129.30	13650	13840	13550	17740	9560	13650	13731.64	0.00	-3867	13996	13822	13616	13442	13236	13910	13530	575	4090	2500	10100	10	1	23008904	3175	66.99	1.47	12	0.15	206.00	9393.00	16180	20230713	-14.71	11000	20231024	25.45	13850	-0.36	20240315	11450	20.52	20240119	16180	-14.71	20230713	11000	25.45	20231024	0.31	N	077970	2500	575 억	0	N	N	55	N	N
58	20240320	150633	57	100.00	KOSPI	기계	N	N	N	N	N	13740	90	2	0.66	382652290	27850	107.50	13650	13840	13550	17740	9560	13650	13739.76	0.00	-3632	13996	13822	13616	13442	13236	13910	13530	575	4090	2500	10100	10	1	23008904	3161	66.70	1.46	12	0.12	206.00	9393.00	16180	20230713	-15.08	11000	20231024	24.91	13850	-0.79	20240315	11450	20.00	20240119	16180	-15.08	20230713	11000	24.91	20231024	0.31	N	077970	2500	575 억	0	N	N	55	N	N
59	20240320	140637	57	100.00	KOSPI	기계	N	N	N	N	N	13750	100	2	0.73	348366260	25357	97.88	13650	13840	13550	17740	9560	13650	13738.47	0.00	-3261	13996	13822	13616	13442	13236	13910	13530	575	4090	2500	10100	10	1	23008904	3164	66.75	1.46	12	0.11	206.00	9393.00	16180	20230713	-15.02	11000	20231024	25.00	13850	-0.72	20240315	11450	20.09	20240119	16180	-15.02	20230713	11000	25.00	20231024	0.31	N	077970	2500	575 억	0	N	N	55	N	N
60	20240320	130639	57	100.00	KOSPI	기계	N	N	N	N	N	13760	110	2	0.81	278030640	20254	78.18	13650	13840	13550	17740	9560	13650	13727.20	0.00	-3075	13996	13822	13616	13442	13236	13910	13530	575	4090	2500	10100	10	1	23008904	3166	66.80	1.46	12	0.09	206.00	9393.00	16180	20230713	-14.96	11000	20231024	25.09	13850	-0.65	20240315	11450	20.17	20240119	16180	-14.96	20230713	11000	25.09	20231024	0.31	N	077970	2500	575 억	0	N	N	55	N	N
61	20240320	120631	57	100.00	KOSPI	기계	N	N	N	N	N	13790	140	2	1.03	236372370	17223	66.48	13650	13840	13550	17740	9560	13650	13724.23	0.00	-3204	13996	13822	13616	13442	13236	13910	13530	575	4090	2500	10100	10	1	23008904	3173	66.94	1.47	12	0.07	206.00	9393.00	16180	20230713	-14.77	11000	20231024	25.36	13850	-0.43	20240315	11450	20.44	20240119	16180	-14.77	20230713	11000	25.36	20231024	0.31	N	077970	2500	575 억	0	N	N	55	N	N
62	20240320	110633	57	100.00	KOSPI	기계	N	N	N	N	N	13760	110	2	0.81	185318100	13508	52.14	13650	13840	13550	17740	9560	13650	13719.14	0.00	-3184	13996	13822	13616	13442	13236	13910	13530	575	4090	2500	10100	10	1	23008904	3166	66.80	1.46	12	0.06	206.00	9393.00	16180	20230713	-14.96	11000	20231024	25.09	13850	-0.65	20240315	11450	20.17	20240119	16180	-14.96	20230713	11000	25.09	20231024	0.31	N	077970	2500	575 억	0	N	N	55	N	N
63	20240320	100631	57	100.00	KOSPI	기계	N	N	N	N	N	13760	110	2	0.81	123382830	9000	34.74	13650	13840	13550	17740	9560	13650	13709.20	0.00	-2830	13996	13822	13616	13442	13236	13910	13530	575	4090	2500	10100	10	1	23008904	3166	66.80	1.46	12	0.04	206.00	9393.00	16180	20230713	-14.96	11000	20231024	25.09	13850	-0.65	20240315	11450	20.17	20240119	16180	-14.96	20230713	11000	25.09	20231024	0.31	N	077970	2500	575 억	0	N	N	55	N	N
64	20240320	090630	57	100.00	KOSPI	기계	N	N	N	N	N	13690	40	2	0.29	14206810	1044	4.03	13650	13690	13550	17740	9560	13650	13608.06	0.00	-834	13996	13822	13616	13442	13236	13910	13530	575	4090	2500	10100	10	1	23008904	3150	66.46	1.46	12	0.00	206.00	9393.00	16180	20230713	-15.39	11000	20231024	24.45	13850	-1.16	20240315	11450	19.56	20240119	16180	-15.39	20230713	11000	24.45	20231024	0.31	N	077970	2500	575 억	0	N	N	55	N	N
65	20240319	160623	57	100.00	KOSPI	기계	N	N	N	N	N	13650	100	2	0.74	352345980	25875	58.83	13560	13790	13410	17610	9490	13550	13617.17	0.00	-13843	14070	13810	13540	13280	13010	13940	13410	575	4060	2500	10020	10	1	23008904	3141	66.26	1.45	12	0.11	206.00	9393.00	16180	20230713	-15.64	11000	20231024	24.09	13850	-1.44	20240315	11450	19.21	20240119	16180	-15.64	20230713	11000	24.09	20231024	0.33	N	077970	2500	575 억	0	N	N	55	N	N
66	20240319	150632	57	100.00	KOSPI	기계	N	N	N	N	N	13550	0	3	0.00	335514190	24638	56.02	13560	13790	13410	17610	9490	13550	13617.75	0.00	-13812	14070	13810	13540	13280	13010	13940	13410	575	4060	2500	10020	10	1	23008904	3118	65.78	1.44	12	0.11	206.00	9393.00	16180	20230713	-16.25	11000	20231024	23.18	13850	-2.17	20240315	11450	18.34	20240119	16180	-16.25	20230713	11000	23.18	20231024	0.33	N	077970	2500	575 억	0	N	N	16	N	N
67	20240319	140633	57	100.00	KOSPI	기계	N	N	N	N	N	13600	50	2	0.37	285366340	20952	47.64	13560	13790	13410	17610	9490	13550	13620.00	0.00	-10901	14070	13810	13540	13280	13010	13940	13410	575	4060	2500	10020	10	1	23008904	3129	66.02	1.45	12	0.09	206.00	9393.00	16180	20230713	-15.95	11000	20231024	23.64	13850	-1.81	20240315	11450	18.78	20240119	16180	-15.95	20230713	11000	23.64	20231024	0.33	N	077970	2500	575 억	0	N	N	16	N	N
68	20240319	130604	57	100.00	KOSPI	기계	N	N	N	N	N	13610	60	2	0.44	234524140	17216	39.14	13560	13790	13410	17610	9490	13550	13622.45	0.00	-8458	14070	13810	13540	13280	13010	13940	13410	575	4060	2500	10020	10	1	23008904	3132	66.07	1.45	12	0.07	206.00	9393.00	16180	20230713	-15.88	11000	20231024	23.73	13850	-1.73	20240315	11450	18.86	20240119	16180	-15.88	20230713	11000	23.73	20231024	0.33	N	077970	2500	575 억	0	N	N	16	N	N
69	20240319	120630	57	100.00	KOSPI	기계	N	N	N	N	N	13660	110	2	0.81	175164240	12856	29.23	13560	13790	13410	17610	9490	13550	13625.10	0.00	-6111	14070	13810	13540	13280	13010	13940	13410	575	4060	2500	10020	10	1	23008904	3143	66.31	1.45	12	0.06	206.00	9393.00	16180	20230713	-15.57	11000	20231024	24.18	13850	-1.37	20240315	11450	19.30	20240119	16180	-15.57	20230713	11000	24.18	20231024	0.33	N	077970	2500	575 억	0	N	N	16	N	N
70	20240319	110628	57	100.00	KOSPI	기계	N	N	N	N	N	13680	130	2	0.96	157974740	11598	26.37	13560	13790	13410	17610	9490	13550	13620.86	0.00	-5699	14070	13810	13540	13280	13010	13940	13410	575	4060	2500	10020	10	1	23008904	3148	66.41	1.46	12	0.05	206.00	9393.00	16180	20230713	-15.45	11000	20231024	24.36	13850	-1.23	20240315	11450	19.48	20240119	16180	-15.45	20230713	11000	24.36	20231024	0.33	N	077970	2500	575 억	0	N	N	16	N	N
71	20240319	100631	57	100.00	KOSPI	기계	N	N	N	N	N	13650	100	2	0.74	96602410	7110	16.16	13560	13790	13410	17610	9490	13550	13586.84	0.00	-3087	14070	13810	13540	13280	13010	13940	13410	575	4060	2500	10020	10	1	23008904	3141	66.26	1.45	12	0.03	206.00	9393.00	16180	20230713	-15.64	11000	20231024	24.09	13850	-1.44	20240315	11450	19.21	20240119	16180	-15.64	20230713	11000	24.09	20231024	0.33	N	077970	2500	575 억	0	N	N	16	N	N
72	20240319	090630	57	100.00	KOSPI	기계	N	N	N	N	N	13460	-90	5	-0.66	22254150	1646	3.74	13560	13560	13410	17610	9490	13550	13520.14	0.00	-1199	14070	13810	13540	13280	13010	13940	13410	575	4060	2500	10020	10	1	23008904	3097	65.34	1.43	12	0.01	206.00	9393.00	16180	20230713	-16.81	11000	20231024	22.36	13850	-2.82	20240315	11450	17.55	20240119	16180	-16.81	20230713	11000	22.36	20231024	0.33	N	077970	2500	575 억	0	N	N	16	N	N
73	20240318	160626	57	100.00	KOSPI	기계	N	N	N	N	N	13550	290	2	2.19	599978460	43984	88.11	13270	13800	13270	17230	9290	13260	13640.94	0.00	4589	14066	13662	13446	13042	12826	13555	12935	575	3970	2500	9810	10	1	23008904	3118	-14.04	1.44	12	0.19	-965.00	9415.00	16180	20230713	-16.25	11000	20231024	23.18	13850	-2.17	20240315	11450	18.34	20240119	16180	-16.25	20230713	11000	23.18	20231024	0.32	N	077970	2500	575 억	0	N	N	16	N	N
74	20240318	150629	57	100.00	KOSPI	기계	N	N	N	N	N	13580	320	2	2.41	580961960	42578	85.30	13270	13800	13270	17230	9290	13260	13644.65	0.00	4717	14066	13662	13446	13042	12826	13555	12935	575	3970	2500	9810	10	1	23008904	3125	-14.07	1.44	12	0.19	-965.00	9415.00	16180	20230713	-16.07	11000	20231024	23.45	13850	-1.95	20240315	11450	18.60	20240119	16180	-16.07	20230713	11000	23.45	20231024	0.32	N	077970	2500	575 억	0	N	N	1	N	N
75	20240318	140627	57	100.00	KOSPI	기계	N	N	N	N	N	13600	340	2	2.56	535740100	39243	78.62	13270	13800	13270	17230	9290	13260	13651.86	0.00	4912	14066	13662	13446	13042	12826	13555	12935	575	3970	2500	9810	10	1	23008904	3129	-14.09	1.44	12	0.17	-965.00	9415.00	16180	20230713	-15.95	11000	20231024	23.64	13850	-1.81	20240315	11450	18.78	20240119	16180	-15.95	20230713	11000	23.64	20231024	0.32	N	077970	2500	575 억	0	N	N	1	N	N
76	20240318	130627	57	100.00	KOSPI	기계	N	N	N	N	N	13610	350	2	2.64	511564390	37466	75.06	13270	13800	13270	17230	9290	13260	13654.10	0.00	6138	14066	13662	13446	13042	12826	13555	12935	575	3970	2500	9810	10	1	23008904	3132	-14.10	1.45	12	0.16	-965.00	9415.00	16180	20230713	-15.88	11000	20231024	23.73	13850	-1.73	20240315	11450	18.86	20240119	16180	-15.88	20230713	11000	23.73	20231024	0.32	N	077970	2500	575 억	0	N	N	1	N	N
77	20240318	120624	57	100.00	KOSPI	기계	N	N	N	N	N	13540	280	2	2.11	492180820	36042	72.20	13270	13800	13270	17230	9290	13260	13655.76	0.00	6830	14066	13662	13446	13042	12826	13555	12935	575	3970	2500	9810	10	1	23008904	3115	-14.03	1.44	12	0.16	-965.00	9415.00	16180	20230713	-16.32	11000	20231024	23.09	13850	-2.24	20240315	11450	18.25	20240119	16180	-16.32	20230713	11000	23.09	20231024	0.32	N	077970	2500	575 억	0	N	N	1	N	N
78	20240318	110628	57	100.00	KOSPI	기계	N	N	N	N	N	13560	300	2	2.26	464127370	33967	68.05	13270	13800	13270	17230	9290	13260	13664.07	0.00	7744	14066	13662	13446	13042	12826	13555	12935	575	3970	2500	9810	10	1	23008904	3120	-14.05	1.44	12	0.15	-965.00	9415.00	16180	20230713	-16.19	11000	20231024	23.27	13850	-2.09	20240315	11450	18.43	20240119	16180	-16.19	20230713	11000	23.27	20231024	0.32	N	077970	2500	575 억	0	N	N	1	N	N
79	20240318	100627	57	100.00	KOSPI	기계	N	N	N	N	N	13780	520	2	3.92	361799640	26474	53.04	13270	13800	13270	17230	9290	13260	13666.22	0.00	7643	14066	13662	13446	13042	12826	13555	12935	575	3970	2500	9810	10	1	23008904	3171	-14.28	1.46	12	0.12	-965.00	9415.00	16180	20230713	-14.83	11000	20231024	25.27	13850	-0.51	20240315	11450	20.35	20240119	16180	-14.83	20230713	11000	25.27	20231024	0.32	N	077970	2500	575 억	0	N	N	1	N	N
80	20240318	090625	57	100.00	KOSPI	기계	N	N	N	N	N	13490	230	2	1.73	35066810	2607	5.22	13270	13500	13270	17230	9290	13260	13451.02	0.00	443	14066	13662	13446	13042	12826	13555	12935	575	3970	2500	9810	10	1	23008904	3104	-13.98	1.43	12	0.01	-965.00	9415.00	16180	20230713	-16.63	11000	20231024	22.64	13850	-2.60	20240315	11450	17.82	20240119	16180	-16.63	20230713	11000	22.64	20231024	0.32	N	077970	2500	575 억	0	N	N	1	N	N
81	20240315	160620	57	100.00	KOSPI	기계	N	N	N	N	N	13260	-300	5	-2.21	673632430	49917	45.43	13740	13850	13230	17620	9500	13560	13495.31	0.00	-1967	14280	13920	13440	13080	12600	14100	13260	575	4060	2500	10030	10	1	23008904	3051	-13.74	1.41	12	0.22	-965.00	9415.00	16180	20230713	-18.05	11000	20231024	20.55	13850	-4.26	20240315	11450	15.81	20240119	16180	-18.05	20230713	11000	20.55	20231024	0.32	N	077970	2500	575 억	0	N	N	1	N	N
82	20240315	150556	57	100.00	KOSPI	기계	N	N	N	N	N	13270	-290	5	-2.14	634858320	46998	42.77	13740	13850	13230	17620	9500	13560	13508.10	0.00	-1612	14280	13920	13440	13080	12600	14100	13260	575	4060	2500	10030	10	1	23008904	3053	-13.75	1.41	12	0.20	-965.00	9415.00	16180	20230713	-17.99	11000	20231024	20.64	13850	-4.19	20240315	11450	15.90	20240119	16180	-17.99	20230713	11000	20.64	20231024	0.32	N	077970	2500	575 억	0	N	N	21	N	N
83	20240315	140547	57	100.00	KOSPI	기계	N	N	N	N	N	13240	-320	5	-2.36	603951200	44666	40.65	13740	13850	13230	17620	9500	13560	13521.42	0.00	-1776	14280	13920	13440	13080	12600	14100	13260	575	4060	2500	10030	10	1	23008904	3046	-13.72	1.41	12	0.19	-965.00	9415.00	16180	20230713	-18.17	11000	20231024	20.36	13850	-4.40	20240315	11450	15.63	20240119	16180	-18.17	20230713	11000	20.36	20231024	0.32	N	077970	2500	575 억	0	N	N	21	N	N
84	20240315	130623	57	100.00	KOSPI	기계	N	N	N	N	N	13370	-190	5	-1.40	564137850	41675	37.93	13740	13850	13320	17620	9500	13560	13536.55	0.00	-672	14280	13920	13440	13080	12600	14100	13260	575	4060	2500	10030	10	1	23008904	3076	-13.85	1.42	12	0.18	-965.00	9415.00	16180	20230713	-17.37	11000	20231024	21.55	13850	-3.47	20240315	11450	16.77	20240119	16180	-17.37	20230713	11000	21.55	20231024	0.32	N	077970	2500	575 억	0	N	N	21	N	N
85	20240315	120622	57	100.00	KOSPI	기계	N	N	N	N	N	13410	-150	5	-1.11	531085120	39205	35.68	13740	13850	13320	17620	9500	13560	13546.33	0.00	1208	14280	13920	13440	13080	12600	14100	13260	575	4060	2500	10030	10	1	23008904	3085	-13.90	1.42	12	0.17	-965.00	9415.00	16180	20230713	-17.12	11000	20231024	21.91	13850	-3.18	20240315	11450	17.12	20240119	16180	-17.12	20230713	11000	21.91	20231024	0.32	N	077970	2500	575 억	0	N	N	21	N	N
86	20240315	110616	57	100.00	KOSPI	기계	N	N	N	N	N	13490	-70	5	-0.52	477910920	35248	32.08	13740	13850	13320	17620	9500	13560	13558.52	0.00	3092	14280	13920	13440	13080	12600	14100	13260	575	4060	2500	10030	10	1	23008904	3104	-13.98	1.43	12	0.15	-965.00	9415.00	16180	20230713	-16.63	11000	20231024	22.64	13850	-2.60	20240315	11450	17.82	20240119	16180	-16.63	20230713	11000	22.64	20231024	0.32	N	077970	2500	575 억	0	N	N	21	N	N
87	20240315	100620	57	100.00	KOSPI	기계	N	N	N	N	N	13380	-180	5	-1.33	390187230	28715	26.13	13740	13850	13320	17620	9500	13560	13588.36	0.00	-195	14280	13920	13440	13080	12600	14100	13260	575	4060	2500	10030	10	1	23008904	3079	-13.87	1.42	12	0.12	-965.00	9415.00	16180	20230713	-17.31	11000	20231024	21.64	13850	-3.39	20240315	11450	16.86	20240119	16180	-17.31	20230713	11000	21.64	20231024	0.32	N	077970	2500	575 억	0	N	N	21	N	N
88	20240315	090623	57	100.00	KOSPI	기계	N	N	N	N	N	13680	120	2	0.88	144727090	10592	9.64	13740	13760	13500	17620	9500	13560	13664.70	0.00	1108	14280	13920	13440	13080	12600	14100	13260	575	4060	2500	10030	10	1	23008904	3148	-14.18	1.45	12	0.05	-965.00	9415.00	16180	20230713	-15.45	11000	20231024	24.36	13800	-0.87	20240314	11450	19.48	20240119	16180	-15.45	20230713	11000	24.36	20231024	0.32	N	077970	2500	575 억	0	N	N	21	N	N
89	20240314	160615	57	100.00	KOSPI	기계	N	N	N	N	N	13560	600	2	4.63	1474316490	109651	385.85	12960	13800	12960	16840	9080	12960	13445.42	0.00	28442	13413	13186	12963	12736	12513	13075	12625	575	3880	2500	9590	10	1	23008904	3120	-14.05	1.44	12	0.48	-965.00	9415.00	16180	20230713	-16.19	11000	20231024	23.27	13800	-1.74	20240314	11450	18.43	20240119	16180	-16.19	20230713	11000	23.27	20231024	0.31	N	077970	2500	575 억	0	N	N	21	N	N
90	20240314	150618	57	100.00	KOSPI	기계	N	N	N	N	N	13570	610	2	4.71	1363555210	101489	357.13	12960	13800	12960	16840	9080	12960	13435.50	0.00	26698	13413	13186	12963	12736	12513	13075	12625	575	3880	2500	9590	10	1	23008904	3122	-14.06	1.44	12	0.44	-965.00	9415.00	16180	20230713	-16.13	11000	20231024	23.36	13800	-1.67	20240314	11450	18.52	20240119	16180	-16.13	20230713	11000	23.36	20231024	0.31	N	077970	2500	575 억	0	N	N	11	N	N
91	20240314	140617	57	100.00	KOSPI	기계	N	N	N	N	N	13530	570	2	4.40	1063002470	79421	279.47	12960	13540	12960	16840	9080	12960	13384.40	0.00	22552	13413	13186	12963	12736	12513	13075	12625	575	3880	2500	9590	10	1	23008904	3113	-14.02	1.44	12	0.35	-965.00	9415.00	16180	20230713	-16.38	11000	20231024	23.00	13540	-0.07	20240314	11450	18.17	20240119	16180	-16.38	20230713	11000	23.00	20231024	0.31	N	077970	2500	575 억	0	N	N	11	N	N
92	20240314	130613	57	100.00	KOSPI	기계	N	N	N	N	N	13430	470	2	3.63	733805640	55007	193.56	12960	13500	12960	16840	9080	12960	13340.22	0.00	12762	13413	13186	12963	12736	12513	13075	12625	575	3880	2500	9590	10	1	23008904	3090	-13.92	1.43	12	0.24	-965.00	9415.00	16180	20230713	-17.00	11000	20231024	22.09	13500	-0.52	20240314	11450	17.29	20240119	16180	-17.00	20230713	11000	22.09	20231024	0.31	N	077970	2500	575 억	0	N	N	11	N	N
93	20240314	120615	57	100.00	KOSPI	기계	N	N	N	N	N	13330	370	2	2.85	654086060	49035	172.55	12960	13500	12960	16840	9080	12960	13339.17	0.00	11325	13413	13186	12963	12736	12513	13075	12625	575	3880	2500	9590	10	1	23008904	3067	-13.81	1.42	12	0.21	-965.00	9415.00	16180	20230713	-17.61	11000	20231024	21.18	13500	-1.26	20240314	11450	16.42	20240119	16180	-17.61	20230713	11000	21.18	20231024	0.31	N	077970	2500	575 억	0	N	N	11	N	N
94	20240314	110615	57	100.00	KOSPI	기계	N	N	N	N	N	13300	340	2	2.62	573578420	43007	151.34	12960	13500	12960	16840	9080	12960	13336.86	0.00	9546	13413	13186	12963	12736	12513	13075	12625	575	3880	2500	9590	10	1	23008904	3060	-13.78	1.41	12	0.19	-965.00	9415.00	16180	20230713	-17.80	11000	20231024	20.91	13500	-1.48	20240314	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.31	N	077970	2500	575 억	0	N	N	11	N	N
95	20240314	100619	57	100.00	KOSPI	기계	N	N	N	N	N	13340	380	2	2.93	259010210	19544	68.77	12960	13500	12960	16840	9080	12960	13252.67	0.00	3388	13413	13186	12963	12736	12513	13075	12625	575	3880	2500	9590	10	1	23008904	3069	-13.82	1.42	12	0.08	-965.00	9415.00	16180	20230713	-17.55	11000	20231024	21.27	13500	-1.19	20240314	11450	16.51	20240119	16180	-17.55	20230713	11000	21.27	20231024	0.31	N	077970	2500	575 억	0	N	N	11	N	N
96	20240314	090617	57	100.00	KOSPI	기계	N	N	N	N	N	12990	30	2	0.23	3605350	278	0.98	12960	13000	12960	16840	9080	12960	12968.88	0.00	-207	13413	13186	12963	12736	12513	13075	12625	575	3880	2500	9590	10	1	23008904	2989	-13.46	1.38	12	0.00	-965.00	9415.00	16180	20230713	-19.72	11000	20231024	18.09	13400	-3.06	20240311	11450	13.45	20240119	16180	-19.72	20230713	11000	18.09	20231024	0.31	N	077970	2500	575 억	0	N	N	11	N	N
97	20240313	160609	57	100.00	KOSPI	기계	N	N	N	N	N	12960	-170	5	-1.29	366384940	28388	155.49	12990	13190	12740	17060	9200	13130	12906.33	0.00	-4316	13470	13300	13160	12990	12850	13230	12920	575	3930	2500	9710	10	1	23008904	2982	-13.43	1.38	12	0.12	-965.00	9415.00	16180	20230713	-19.90	11000	20231024	17.82	13400	-3.28	20240311	11450	13.19	20240119	16180	-19.90	20230713	11000	17.82	20231024	0.29	N	077970	2500	575 억	0	N	N	11	N	N
98	20240313	150609	57	100.00	KOSPI	기계	N	N	N	N	N	12870	-260	5	-1.98	349229700	27061	148.22	12990	13190	12740	17060	9200	13130	12905.28	0.00	-4666	13470	13300	13160	12990	12850	13230	12920	575	3930	2500	9710	10	1	23008904	2961	-13.34	1.37	12	0.12	-965.00	9415.00	16180	20230713	-20.46	11000	20231024	17.00	13400	-3.96	20240311	11450	12.40	20240119	16180	-20.46	20230713	11000	17.00	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
99	20240313	140613	57	100.00	KOSPI	기계	N	N	N	N	N	12820	-310	5	-2.36	330670470	25617	140.31	12990	13190	12740	17060	9200	13130	12908.24	0.00	-4804	13470	13300	13160	12990	12850	13230	12920	575	3930	2500	9710	10	1	23008904	2950	-13.28	1.36	12	0.11	-965.00	9415.00	16180	20230713	-20.77	11000	20231024	16.55	13400	-4.33	20240311	11450	11.97	20240119	16180	-20.77	20230713	11000	16.55	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
100	20240313	130616	57	100.00	KOSPI	기계	N	N	N	N	N	12800	-330	5	-2.51	302955520	23453	128.46	12990	13190	12740	17060	9200	13130	12917.56	0.00	-4857	13470	13300	13160	12990	12850	13230	12920	575	3930	2500	9710	10	1	23008904	2945	-13.26	1.36	12	0.10	-965.00	9415.00	16180	20230713	-20.89	11000	20231024	16.36	13400	-4.48	20240311	11450	11.79	20240119	16180	-20.89	20230713	11000	16.36	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
101	20240313	120611	57	100.00	KOSPI	기계	N	N	N	N	N	12840	-290	5	-2.21	269412380	20835	114.12	12990	13190	12840	17060	9200	13130	12930.76	0.00	-5059	13470	13300	13160	12990	12850	13230	12920	575	3930	2500	9710	10	1	23008904	2954	-13.31	1.36	12	0.09	-965.00	9415.00	16180	20230713	-20.64	11000	20231024	16.73	13400	-4.18	20240311	11450	12.14	20240119	16180	-20.64	20230713	11000	16.73	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
102	20240313	110609	57	100.00	KOSPI	기계	N	N	N	N	N	12920	-210	5	-1.60	171095270	13197	72.28	12990	13190	12900	17060	9200	13130	12964.71	0.00	-3853	13470	13300	13160	12990	12850	13230	12920	575	3930	2500	9710	10	1	23008904	2973	-13.39	1.37	12	0.06	-965.00	9415.00	16180	20230713	-20.15	11000	20231024	17.45	13400	-3.58	20240311	11450	12.84	20240119	16180	-20.15	20230713	11000	17.45	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
103	20240313	100607	57	100.00	KOSPI	기계	N	N	N	N	N	12910	-220	5	-1.68	103866950	8008	43.86	12990	13190	12910	17060	9200	13130	12970.40	0.00	-1466	13470	13300	13160	12990	12850	13230	12920	575	3930	2500	9710	10	1	23008904	2970	-13.38	1.37	12	0.03	-965.00	9415.00	16180	20230713	-20.21	11000	20231024	17.36	13400	-3.66	20240311	11450	12.75	20240119	16180	-20.21	20230713	11000	17.36	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
104	20240313	090611	57	100.00	KOSPI	기계	N	N	N	N	N	13020	-110	5	-0.84	5409150	416	2.28	12990	13190	12990	17060	9200	13130	13002.76	0.00	-61	13470	13300	13160	12990	12850	13230	12920	575	3930	2500	9710	10	1	23008904	2996	-13.49	1.38	12	0.00	-965.00	9415.00	16180	20230713	-19.53	11000	20231024	18.36	13400	-2.84	20240311	11450	13.71	20240119	16180	-19.53	20230713	11000	18.36	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
105	20240312	160603	57	100.00	KOSPI	기계	N	N	N	N	N	13130	-50	5	-0.38	240002470	18256	40.12	13190	13330	13020	17130	9230	13180	13146.51	0.00	5234	13660	13420	13160	12920	12660	13540	13040	575	3950	2500	9750	10	1	23008904	3021	-13.61	1.39	12	0.08	-965.00	9415.00	16180	20230713	-18.85	11000	20231024	19.36	13400	-2.01	20240311	11450	14.67	20240119	16180	-18.85	20230713	11000	19.36	20231024	0.28	N	077970	2500	575 억	0	N	N	4	N	N
106	20240312	150602	57	100.00	KOSPI	기계	N	N	N	N	N	13120	-60	5	-0.46	221327960	16834	37.00	13190	13330	13020	17130	9230	13180	13147.67	0.00	4827	13660	13420	13160	12920	12660	13540	13040	575	3950	2500	9750	10	1	23008904	3019	-13.60	1.39	12	0.07	-965.00	9415.00	16180	20230713	-18.91	11000	20231024	19.27	13400	-2.09	20240311	11450	14.59	20240119	16180	-18.91	20230713	11000	19.27	20231024	0.28	N	077970	2500	575 억	0	N	N	1	N	N
107	20240312	140558	57	100.00	KOSPI	기계	N	N	N	N	N	13150	-30	5	-0.23	189689960	14426	31.71	13190	13330	13020	17130	9230	13180	13149.17	0.00	3656	13660	13420	13160	12920	12660	13540	13040	575	3950	2500	9750	10	1	23008904	3026	-13.63	1.40	12	0.06	-965.00	9415.00	16180	20230713	-18.73	11000	20231024	19.55	13400	-1.87	20240311	11450	14.85	20240119	16180	-18.73	20230713	11000	19.55	20231024	0.28	N	077970	2500	575 억	0	N	N	1	N	N
108	20240312	130536	57	100.00	KOSPI	기계	N	N	N	N	N	13140	-40	5	-0.30	168773400	12832	28.20	13190	13330	13040	17130	9230	13180	13152.54	0.00	3173	13660	13420	13160	12920	12660	13540	13040	575	3950	2500	9750	10	1	23008904	3023	-13.62	1.40	12	0.06	-965.00	9415.00	16180	20230713	-18.79	11000	20231024	19.45	13400	-1.94	20240311	11450	14.76	20240119	16180	-18.79	20230713	11000	19.45	20231024	0.28	N	077970	2500	575 억	0	N	N	1	N	N
109	20240312	120606	57	100.00	KOSPI	기계	N	N	N	N	N	13040	-140	5	-1.06	117839270	8940	19.65	13190	13330	13040	17130	9230	13180	13181.13	0.00	1527	13660	13420	13160	12920	12660	13540	13040	575	3950	2500	9750	10	1	23008904	3000	-13.51	1.39	12	0.04	-965.00	9415.00	16180	20230713	-19.41	11000	20231024	18.55	13400	-2.69	20240311	11450	13.89	20240119	16180	-19.41	20230713	11000	18.55	20231024	0.28	N	077970	2500	575 억	0	N	N	1	N	N
110	20240312	110603	57	100.00	KOSPI	기계	N	N	N	N	N	13120	-60	5	-0.46	93797600	7103	15.61	13190	13330	13080	17130	9230	13180	13205.35	0.00	1009	13660	13420	13160	12920	12660	13540	13040	575	3950	2500	9750	10	1	23008904	3019	-13.60	1.39	12	0.03	-965.00	9415.00	16180	20230713	-18.91	11000	20231024	19.27	13400	-2.09	20240311	11450	14.59	20240119	16180	-18.91	20230713	11000	19.27	20231024	0.28	N	077970	2500	575 억	0	N	N	1	N	N
111	20240312	100602	57	100.00	KOSPI	기계	N	N	N	N	N	13220	40	2	0.30	67267230	5086	11.18	13190	13330	13080	17130	9230	13180	13225.96	0.00	464	13660	13420	13160	12920	12660	13540	13040	575	3950	2500	9750	10	1	23008904	3042	-13.70	1.40	12	0.02	-965.00	9415.00	16180	20230713	-18.29	11000	20231024	20.18	13400	-1.34	20240311	11450	15.46	20240119	16180	-18.29	20230713	11000	20.18	20231024	0.28	N	077970	2500	575 억	0	N	N	1	N	N
112	20240312	090603	57	100.00	KOSPI	기계	N	N	N	N	N	13300	120	2	0.91	12574700	945	2.08	13190	13330	13190	17130	9230	13180	13306.56	0.00	-219	13660	13420	13160	12920	12660	13540	13040	575	3950	2500	9750	10	1	23008904	3060	-13.78	1.41	12	0.00	-965.00	9415.00	16180	20230713	-17.80	11000	20231024	20.91	13400	-0.75	20240311	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.28	N	077970	2500	575 억	0	N	N	1	N	N
113	20240311	160601	57	100.00	KOSPI	기계	N	N	N	N	N	13180	320	2	2.49	584397400	44288	272.56	13110	13400	12900	16710	9010	12860	13195.42	0.00	12357	13180	13020	12850	12690	12520	12935	12605	575	3850	2500	9510	10	1	23008904	3033	-13.66	1.40	12	0.19	-965.00	9415.00	16180	20230713	-18.54	11000	20231024	19.82	13400	-1.64	20240311	11450	15.11	20240119	16180	-18.54	20230713	11000	19.82	20231024	0.28	N	077970	2500	575 억	0	N	N	1	N	N
114	20240311	150602	57	100.00	KOSPI	기계	N	N	N	N	N	13180	320	2	2.49	463454200	35108	216.06	13110	13400	12900	16710	9010	12860	13200.81	0.00	10957	13180	13020	12850	12690	12520	12935	12605	575	3850	2500	9510	10	1	23008904	3033	-13.66	1.40	12	0.15	-965.00	9415.00	16180	20230713	-18.54	11000	20231024	19.82	13400	-1.64	20240311	11450	15.11	20240119	16180	-18.54	20230713	11000	19.82	20231024	0.28	N	077970	2500	575 억	0	N	N	10	N	N
115	20240311	140559	57	100.00	KOSPI	기계	N	N	N	N	N	13170	310	2	2.41	425687540	32245	198.44	13110	13400	12900	16710	9010	12860	13201.66	0.00	10478	13180	13020	12850	12690	12520	12935	12605	575	3850	2500	9510	10	1	23008904	3030	-13.65	1.40	12	0.14	-965.00	9415.00	16180	20230713	-18.60	11000	20231024	19.73	13400	-1.72	20240311	11450	15.02	20240119	16180	-18.60	20230713	11000	19.73	20231024	0.28	N	077970	2500	575 억	0	N	N	10	N	N
116	20240311	130601	57	100.00	KOSPI	기계	N	N	N	N	N	13200	340	2	2.64	403359950	30545	187.98	13110	13400	12900	16710	9010	12860	13205.43	0.00	10934	13180	13020	12850	12690	12520	12935	12605	575	3850	2500	9510	10	1	23008904	3037	-13.68	1.40	12	0.13	-965.00	9415.00	16180	20230713	-18.42	11000	20231024	20.00	13400	-1.49	20240311	11450	15.28	20240119	16180	-18.42	20230713	11000	20.00	20231024	0.28	N	077970	2500	575 억	0	N	N	10	N	N
117	20240311	120601	57	100.00	KOSPI	기계	N	N	N	N	N	13110	250	2	1.94	385429760	29183	179.60	13110	13400	12900	16710	9010	12860	13207.34	0.00	11102	13180	13020	12850	12690	12520	12935	12605	575	3850	2500	9510	10	1	23008904	3016	-13.59	1.39	12	0.13	-965.00	9415.00	16180	20230713	-18.97	11000	20231024	19.18	13400	-2.16	20240311	11450	14.50	20240119	16180	-18.97	20230713	11000	19.18	20231024	0.28	N	077970	2500	575 억	0	N	N	10	N	N
118	20240311	110557	57	100.00	KOSPI	기계	N	N	N	N	N	13240	380	2	2.95	362429560	27432	168.82	13110	13400	12900	16710	9010	12860	13211.93	0.00	10568	13180	13020	12850	12690	12520	12935	12605	575	3850	2500	9510	10	1	23008904	3046	-13.72	1.41	12	0.12	-965.00	9415.00	16180	20230713	-18.17	11000	20231024	20.36	13400	-1.19	20240311	11450	15.63	20240119	16180	-18.17	20230713	11000	20.36	20231024	0.28	N	077970	2500	575 억	0	N	N	10	N	N
119	20240311	100551	57	100.00	KOSPI	기계	N	N	N	N	N	13230	370	2	2.88	162222810	12378	76.18	13110	13260	12900	16710	9010	12860	13105.74	0.00	3202	13180	13020	12850	12690	12520	12935	12605	575	3850	2500	9510	10	1	23008904	3044	-13.71	1.41	12	0.05	-965.00	9415.00	16180	20230713	-18.23	11000	20231024	20.27	13260	0.00	20240307	11450	15.55	20240119	16180	-18.23	20230713	11000	20.27	20231024	0.28	N	077970	2500	575 억	0	N	N	10	N	N
120	20240311	090554	57	100.00	KOSPI	기계	N	N	N	N	N	13050	190	2	1.48	7508570	575	3.54	13110	13110	12900	16710	9010	12860	13058.38	0.00	-120	13180	13020	12850	12690	12520	12935	12605	575	3850	2500	9510	10	1	23008904	3003	-13.52	1.39	12	0.00	-965.00	9415.00	16180	20230713	-19.34	11000	20231024	18.64	13260	-1.58	20240307	11450	13.97	20240119	16180	-19.34	20230713	11000	18.64	20231024	0.28	N	077970	2500	575 억	0	N	N	10	N	N
121	20240308	160559	57	100.00	KOSPI	기계	N	N	N	N	N	12860	-90	5	-0.69	207675320	16246	74.56	12940	13010	12680	16830	9070	12950	12783.17	0.00	-6102	13443	13196	13013	12766	12583	13105	12675	575	3880	2500	9580	10	1	23008904	2959	-13.33	1.37	12	0.07	-965.00	9415.00	16180	20230713	-20.52	11000	20231024	16.91	13260	-3.02	20240307	11450	12.31	20240119	16180	-20.52	20230713	11000	16.91	20231024	0.29	N	077970	2500	575 억	0	N	N	10	N	N
122	20240308	150556	57	100.00	KOSPI	기계	N	N	N	N	N	12750	-200	5	-1.54	182785870	14304	65.64	12940	13010	12680	16830	9070	12950	12778.65	0.00	-5345	13443	13196	13013	12766	12583	13105	12675	575	3880	2500	9580	10	1	23008904	2934	-13.21	1.35	12	0.06	-965.00	9415.00	16180	20230713	-21.20	11000	20231024	15.91	13260	-3.85	20240307	11450	11.35	20240119	16180	-21.20	20230713	11000	15.91	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
123	20240308	140554	57	100.00	KOSPI	기계	N	N	N	N	N	12730	-220	5	-1.70	172717780	13513	62.01	12940	13010	12680	16830	9070	12950	12781.60	0.00	-4843	13443	13196	13013	12766	12583	13105	12675	575	3880	2500	9580	10	1	23008904	2929	-13.19	1.35	12	0.06	-965.00	9415.00	16180	20230713	-21.32	11000	20231024	15.73	13260	-4.00	20240307	11450	11.18	20240119	16180	-21.32	20230713	11000	15.73	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
124	20240308	130553	57	100.00	KOSPI	기계	N	N	N	N	N	12770	-180	5	-1.39	134429360	10510	48.23	12940	13010	12680	16830	9070	12950	12790.61	0.00	-2253	13443	13196	13013	12766	12583	13105	12675	575	3880	2500	9580	10	1	23008904	2938	-13.23	1.36	12	0.05	-965.00	9415.00	16180	20230713	-21.08	11000	20231024	16.09	13260	-3.70	20240307	11450	11.53	20240119	16180	-21.08	20230713	11000	16.09	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
125	20240308	120554	57	100.00	KOSPI	기계	N	N	N	N	N	12800	-150	5	-1.16	108373630	8472	38.88	12940	13010	12680	16830	9070	12950	12791.98	0.00	-1133	13443	13196	13013	12766	12583	13105	12675	575	3880	2500	9580	10	1	23008904	2945	-13.26	1.36	12	0.04	-965.00	9415.00	16180	20230713	-20.89	11000	20231024	16.36	13260	-3.47	20240307	11450	11.79	20240119	16180	-20.89	20230713	11000	16.36	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
126	20240308	110554	57	100.00	KOSPI	기계	N	N	N	N	N	12780	-170	5	-1.31	92609630	7238	33.22	12940	13010	12680	16830	9070	12950	12794.92	0.00	-990	13443	13196	13013	12766	12583	13105	12675	575	3880	2500	9580	10	1	23008904	2941	-13.24	1.36	12	0.03	-965.00	9415.00	16180	20230713	-21.01	11000	20231024	16.18	13260	-3.62	20240307	11450	11.62	20240119	16180	-21.01	20230713	11000	16.18	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
127	20240308	100551	57	100.00	KOSPI	기계	N	N	N	N	N	12850	-100	5	-0.77	72033180	5629	25.83	12940	13010	12680	16830	9070	12950	12796.80	0.00	-875	13443	13196	13013	12766	12583	13105	12675	575	3880	2500	9580	10	1	23008904	2957	-13.32	1.36	12	0.02	-965.00	9415.00	16180	20230713	-20.58	11000	20231024	16.82	13260	-3.09	20240307	11450	12.23	20240119	16180	-20.58	20230713	11000	16.82	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
128	20240308	090550	57	100.00	KOSPI	기계	N	N	N	N	N	13010	60	2	0.46	4824550	373	1.71	12940	13010	12820	16830	9070	12950	12934.45	0.00	-265	13443	13196	13013	12766	12583	13105	12675	575	3880	2500	9580	10	1	23008904	2993	-13.48	1.38	12	0.00	-965.00	9415.00	16180	20230713	-19.59	11000	20231024	18.27	13260	-1.89	20240307	11450	13.62	20240119	16180	-19.59	20230713	11000	18.27	20231024	0.29	N	077970	2500	575 억	0	N	N	4	N	N
129	20240307	160551	57	100.00	KOSPI	기계	N	N	N	N	N	12950	-230	5	-1.75	282000080	21786	36.75	13260	13260	12830	17130	9230	13180	12944.08	0.00	-7330	13560	13370	13020	12830	12480	13465	12925	575	3950	2500	9750	10	1	23008904	2980	-13.42	1.38	12	0.09	-965.00	9415.00	16180	20230713	-19.96	11000	20231024	17.73	13260	-2.34	20240307	11450	13.10	20240119	16180	-19.96	20230713	11000	17.73	20231024	0.30	N	077970	2500	575 억	0	N	N	4	N	N
130	20240307	150533	57	100.00	KOSPI	기계	N	N	N	N	N	12870	-310	5	-2.35	253681660	19594	33.06	13260	13260	12830	17130	9230	13180	12946.91	0.00	-6961	13560	13370	13020	12830	12480	13465	12925	575	3950	2500	9750	10	1	23008904	2961	-13.34	1.37	12	0.09	-965.00	9415.00	16180	20230713	-20.46	11000	20231024	17.00	13260	-2.94	20240307	11450	12.40	20240119	16180	-20.46	20230713	11000	17.00	20231024	0.30	N	077970	2500	575 억	0	N	N	86	N	N
131	20240307	140543	57	100.00	KOSPI	기계	N	N	N	N	N	12910	-270	5	-2.05	227377440	17554	29.61	13260	13260	12830	17130	9230	13180	12953.03	0.00	-6593	13560	13370	13020	12830	12480	13465	12925	575	3950	2500	9750	10	1	23008904	2970	-13.38	1.37	12	0.08	-965.00	9415.00	16180	20230713	-20.21	11000	20231024	17.36	13260	-2.64	20240307	11450	12.75	20240119	16180	-20.21	20230713	11000	17.36	20231024	0.30	N	077970	2500	575 억	0	N	N	86	N	N
132	20240307	130545	57	100.00	KOSPI	기계	N	N	N	N	N	12890	-290	5	-2.20	207665020	16027	27.04	13260	13260	12830	17130	9230	13180	12957.20	0.00	-6090	13560	13370	13020	12830	12480	13465	12925	575	3950	2500	9750	10	1	23008904	2966	-13.36	1.37	12	0.07	-965.00	9415.00	16180	20230713	-20.33	11000	20231024	17.18	13260	-2.79	20240307	11450	12.58	20240119	16180	-20.33	20230713	11000	17.18	20231024	0.30	N	077970	2500	575 억	0	N	N	86	N	N
133	20240307	120547	57	100.00	KOSPI	기계	N	N	N	N	N	12890	-290	5	-2.20	199686600	15407	25.99	13260	13260	12830	17130	9230	13180	12960.77	0.00	-5992	13560	13370	13020	12830	12480	13465	12925	575	3950	2500	9750	10	1	23008904	2966	-13.36	1.37	12	0.07	-965.00	9415.00	16180	20230713	-20.33	11000	20231024	17.18	13260	-2.79	20240307	11450	12.58	20240119	16180	-20.33	20230713	11000	17.18	20231024	0.30	N	077970	2500	575 억	0	N	N	86	N	N
134	20240307	110551	57	100.00	KOSPI	기계	N	N	N	N	N	12960	-220	5	-1.67	111440530	8569	14.46	13260	13260	12940	17130	9230	13180	13005.08	0.00	-5131	13560	13370	13020	12830	12480	13465	12925	575	3950	2500	9750	10	1	23008904	2982	-13.43	1.38	12	0.04	-965.00	9415.00	16180	20230713	-19.90	11000	20231024	17.82	13260	-2.26	20240307	11450	13.19	20240119	16180	-19.90	20230713	11000	17.82	20231024	0.30	N	077970	2500	575 억	0	N	N	86	N	N
135	20240307	100547	57	100.00	KOSPI	기계	N	N	N	N	N	12990	-190	5	-1.44	78571870	6035	10.18	13260	13260	12940	17130	9230	13180	13019.37	0.00	-3287	13560	13370	13020	12830	12480	13465	12925	575	3950	2500	9750	10	1	23008904	2989	-13.46	1.38	12	0.03	-965.00	9415.00	16180	20230713	-19.72	11000	20231024	18.09	13260	-2.04	20240307	11450	13.45	20240119	16180	-19.72	20230713	11000	18.09	20231024	0.30	N	077970	2500	575 억	0	N	N	86	N	N
136	20240307	090548	57	100.00	KOSPI	기계	N	N	N	N	N	13050	-130	5	-0.99	14904320	1131	1.91	13260	13260	13020	17130	9230	13180	13178.00	0.00	-613	13560	13370	13020	12830	12480	13465	12925	575	3950	2500	9750	10	1	23008904	3003	-13.52	1.39	12	0.00	-965.00	9415.00	16180	20230713	-19.34	11000	20231024	18.64	13260	-1.58	20240307	11450	13.97	20240119	16180	-19.34	20230713	11000	18.64	20231024	0.30	N	077970	2500	575 억	0	N	N	86	N	N
137	20240306	160546	57	100.00	KOSPI	기계	N	N	N	N	N	13180	620	2	4.94	772564970	59147	434.49	12770	13210	12670	16320	8800	12560	13060.74	0.00	21052	12880	12720	12640	12480	12400	12680	12440	575	3760	2500	9290	10	1	23008904	3033	-13.66	1.40	12	0.26	-965.00	9415.00	16180	20230713	-18.54	11000	20231024	19.82	13210	-0.23	20240306	11450	15.11	20240119	16180	-18.54	20230713	11000	19.82	20231024	0.30	N	077970	2500	575 억	0	N	N	86	N	N
138	20240306	150546	57	100.00	KOSPI	기계	N	N	N	N	N	13130	570	2	4.54	713542240	54661	401.54	12770	13210	12670	16320	8800	12560	13053.96	0.00	20028	12880	12720	12640	12480	12400	12680	12440	575	3760	2500	9290	10	1	23008904	3021	-13.61	1.39	12	0.24	-965.00	9415.00	16180	20230713	-18.85	11000	20231024	19.36	13210	-0.61	20240306	11450	14.67	20240119	16180	-18.85	20230713	11000	19.36	20231024	0.30	N	077970	2500	575 억	0	N	N	1	N	N
139	20240306	140547	57	100.00	KOSPI	기계	N	N	N	N	N	13180	620	2	4.94	661131100	50674	372.25	12770	13210	12670	16320	8800	12560	13046.75	0.00	18318	12880	12720	12640	12480	12400	12680	12440	575	3760	2500	9290	10	1	23008904	3033	-13.66	1.40	12	0.22	-965.00	9415.00	16180	20230713	-18.54	11000	20231024	19.82	13210	-0.23	20240306	11450	15.11	20240119	16180	-18.54	20230713	11000	19.82	20231024	0.30	N	077970	2500	575 억	0	N	N	1	N	N
140	20240306	130548	57	100.00	KOSPI	기계	N	N	N	N	N	13160	600	2	4.78	526465140	40464	297.25	12770	13200	12670	16320	8800	12560	13010.70	0.00	16317	12880	12720	12640	12480	12400	12680	12440	575	3760	2500	9290	10	1	23008904	3028	-13.64	1.40	12	0.18	-965.00	9415.00	16180	20230713	-18.67	11000	20231024	19.64	13200	-0.30	20240306	11450	14.93	20240119	16180	-18.67	20230713	11000	19.64	20231024	0.30	N	077970	2500	575 억	0	N	N	1	N	N
141	20240306	120548	57	100.00	KOSPI	기계	N	N	N	N	N	13140	580	2	4.62	443815680	34157	250.91	12770	13200	12670	16320	8800	12560	12993.40	0.00	12138	12880	12720	12640	12480	12400	12680	12440	575	3760	2500	9290	10	1	23008904	3023	-13.62	1.40	12	0.15	-965.00	9415.00	16180	20230713	-18.79	11000	20231024	19.45	13200	-0.45	20240306	11450	14.76	20240119	16180	-18.79	20230713	11000	19.45	20231024	0.30	N	077970	2500	575 억	0	N	N	1	N	N
142	20240306	110544	57	100.00	KOSPI	기계	N	N	N	N	N	13000	440	2	3.50	360090970	27753	203.87	12770	13200	12670	16320	8800	12560	12974.85	0.00	8559	12880	12720	12640	12480	12400	12680	12440	575	3760	2500	9290	10	1	23008904	2991	-13.47	1.38	12	0.12	-965.00	9415.00	16180	20230713	-19.65	11000	20231024	18.18	13200	-1.52	20240306	11450	13.54	20240119	16180	-19.65	20230713	11000	18.18	20231024	0.30	N	077970	2500	575 억	0	N	N	1	N	N
143	20240306	100536	57	100.00	KOSPI	기계	N	N	N	N	N	12920	360	2	2.87	213988940	16548	121.56	12770	13200	12670	16320	8800	12560	12931.41	0.00	1918	12880	12720	12640	12480	12400	12680	12440	575	3760	2500	9290	10	1	23008904	2973	-13.39	1.37	12	0.07	-965.00	9415.00	16180	20230713	-20.15	11000	20231024	17.45	13200	-2.12	20240306	11450	12.84	20240119	16180	-20.15	20230713	11000	17.45	20231024	0.30	N	077970	2500	575 억	0	N	N	1	N	N
144	20240306	090544	57	100.00	KOSPI	기계	N	N	N	N	N	12750	190	2	1.51	1518160	119	0.87	12770	12770	12740	16320	8800	12560	12757.65	0.00	-44	12880	12720	12640	12480	12400	12680	12440	575	3760	2500	9290	10	1	23008904	2934	-13.21	1.35	12	0.00	-965.00	9415.00	16180	20230713	-21.20	11000	20231024	15.91	13100	-2.67	20240223	11450	11.35	20240119	16180	-21.20	20230713	11000	15.91	20231024	0.30	N	077970	2500	575 억	0	N	N	1	N	N
145	20240305	160541	57	100.00	KOSPI	기계	N	N	N	N	N	12560	-90	5	-0.71	170348340	13515	57.87	12560	12800	12560	16440	8860	12650	12604.39	0.00	-1479	13010	12830	12740	12560	12470	12785	12515	575	3790	2500	9360	10	1	23008904	2890	-13.02	1.33	12	0.06	-965.00	9415.00	16180	20230713	-22.37	11000	20231024	14.18	13100	-4.12	20240223	11450	9.69	20240119	16180	-22.37	20230713	11000	14.18	20231024	0.30	N	077970	2500	575 억	0	N	N	1	N	N
146	20240305	150542	57	100.00	KOSPI	기계	N	N	N	N	N	12590	-60	5	-0.47	121083970	9596	41.09	12560	12800	12560	16440	8860	12650	12618.17	0.00	-306	13010	12830	12740	12560	12470	12785	12515	575	3790	2500	9360	10	1	23008904	2897	-13.05	1.34	12	0.04	-965.00	9415.00	16180	20230713	-22.19	11000	20231024	14.45	13100	-3.89	20240223	11450	9.96	20240119	16180	-22.19	20230713	11000	14.45	20231024	0.30	N	077970	2500	575 억	0	N	N	9	N	N
147	20240305	140536	57	100.00	KOSPI	기계	N	N	N	N	N	12600	-50	5	-0.40	66201200	5241	22.44	12560	12800	12560	16440	8860	12650	12631.41	0.00	-40	13010	12830	12740	12560	12470	12785	12515	575	3790	2500	9360	10	1	23008904	2899	-13.06	1.34	12	0.02	-965.00	9415.00	16180	20230713	-22.13	11000	20231024	14.55	13100	-3.82	20240223	11450	10.04	20240119	16180	-22.13	20230713	11000	14.55	20231024	0.30	N	077970	2500	575 억	0	N	N	9	N	N
148	20240305	130541	57	100.00	KOSPI	기계	N	N	N	N	N	12610	-40	5	-0.32	62205610	4924	21.08	12560	12800	12560	16440	8860	12650	12633.15	0.00	105	13010	12830	12740	12560	12470	12785	12515	575	3790	2500	9360	10	1	23008904	2901	-13.07	1.34	12	0.02	-965.00	9415.00	16180	20230713	-22.06	11000	20231024	14.64	13100	-3.74	20240223	11450	10.13	20240119	16180	-22.06	20230713	11000	14.64	20231024	0.30	N	077970	2500	575 억	0	N	N	9	N	N
149	20240305	120539	57	100.00	KOSPI	기계	N	N	N	N	N	12600	-50	5	-0.40	60124970	4759	20.38	12560	12800	12560	16440	8860	12650	12633.95	0.00	154	13010	12830	12740	12560	12470	12785	12515	575	3790	2500	9360	10	1	23008904	2899	-13.06	1.34	12	0.02	-965.00	9415.00	16180	20230713	-22.13	11000	20231024	14.55	13100	-3.82	20240223	11450	10.04	20240119	16180	-22.13	20230713	11000	14.55	20231024	0.30	N	077970	2500	575 억	0	N	N	9	N	N
150	20240305	110539	57	100.00	KOSPI	기계	N	N	N	N	N	12620	-30	5	-0.24	42364050	3351	14.35	12560	12800	12560	16440	8860	12650	12642.21	0.00	-262	13010	12830	12740	12560	12470	12785	12515	575	3790	2500	9360	10	1	23008904	2904	-13.08	1.34	12	0.01	-965.00	9415.00	16180	20230713	-22.00	11000	20231024	14.73	13100	-3.66	20240223	11450	10.22	20240119	16180	-22.00	20230713	11000	14.73	20231024	0.30	N	077970	2500	575 억	0	N	N	9	N	N
151	20240305	100535	57	100.00	KOSPI	기계	N	N	N	N	N	12620	-30	5	-0.24	29833560	2357	10.09	12560	12800	12560	16440	8860	12650	12657.43	0.00	-354	13010	12830	12740	12560	12470	12785	12515	575	3790	2500	9360	10	1	23008904	2904	-13.08	1.34	12	0.01	-965.00	9415.00	16180	20230713	-22.00	11000	20231024	14.73	13100	-3.66	20240223	11450	10.22	20240119	16180	-22.00	20230713	11000	14.73	20231024	0.30	N	077970	2500	575 억	0	N	N	9	N	N
152	20240305	090536	57	100.00	KOSPI	기계	N	N	N	N	N	12760	110	2	0.87	9073400	722	3.09	12560	12800	12560	16440	8860	12650	12567.04	0.00	24	13010	12830	12740	12560	12470	12785	12515	575	3790	2500	9360	10	1	23008904	2936	-13.22	1.36	12	0.00	-965.00	9415.00	16180	20230713	-21.14	11000	20231024	16.00	13100	-2.60	20240223	11450	11.44	20240119	16180	-21.14	20230713	11000	16.00	20231024	0.30	N	077970	2500	575 억	0	N	N	9	N	N
153	20240304	160538	57	100.00	KOSPI	기계	N	N	N	N	N	12650	-210	5	-1.63	297717410	23350	134.55	12830	12920	12650	16710	9010	12860	12750.21	0.00	-4499	13080	12970	12880	12770	12680	12925	12725	575	3850	2500	9510	10	1	23008904	2911	-13.11	1.34	12	0.10	-965.00	9415.00	16180	20230713	-21.82	11000	20231024	15.00	13100	-3.44	20240223	11450	10.48	20240119	16180	-21.82	20230713	11000	15.00	20231024	0.29	N	077970	2500	575 억	0	N	N	9	N	N
154	20240304	150534	57	100.00	KOSPI	기계	N	N	N	N	N	12750	-110	5	-0.86	286198380	22441	129.31	12830	12920	12650	16710	9010	12860	12753.37	0.00	-4426	13080	12970	12880	12770	12680	12925	12725	575	3850	2500	9510	10	1	23008904	2934	-13.21	1.35	12	0.10	-965.00	9415.00	16180	20230713	-21.20	11000	20231024	15.91	13100	-2.67	20240223	11450	11.35	20240119	16180	-21.20	20230713	11000	15.91	20231024	0.29	N	077970	2500	575 억	0	N	N	54	N	N
155	20240304	140503	57	100.00	KOSPI	기계	N	N	N	N	N	12710	-150	5	-1.17	247246720	19366	111.59	12830	12920	12660	16710	9010	12860	12767.05	0.00	-4328	13080	12970	12880	12770	12680	12925	12725	575	3850	2500	9510	10	1	23008904	2924	-13.17	1.35	12	0.08	-965.00	9415.00	16180	20230713	-21.45	11000	20231024	15.55	13100	-2.98	20240223	11450	11.00	20240119	16180	-21.45	20230713	11000	15.55	20231024	0.29	N	077970	2500	575 억	0	N	N	54	N	N
156	20240304	130531	57	100.00	KOSPI	기계	N	N	N	N	N	12700	-160	5	-1.24	244123170	19120	110.18	12830	12920	12660	16710	9010	12860	12767.95	0.00	-4279	13080	12970	12880	12770	12680	12925	12725	575	3850	2500	9510	10	1	23008904	2922	-13.16	1.35	12	0.08	-965.00	9415.00	16180	20230713	-21.51	11000	20231024	15.45	13100	-3.05	20240223	11450	10.92	20240119	16180	-21.51	20230713	11000	15.45	20231024	0.29	N	077970	2500	575 억	0	N	N	54	N	N
157	20240304	120508	57	100.00	KOSPI	기계	N	N	N	N	N	12720	-140	5	-1.09	194766610	15234	87.78	12830	12920	12720	16710	9010	12860	12784.99	0.00	-1682	13080	12970	12880	12770	12680	12925	12725	575	3850	2500	9510	10	1	23008904	2927	-13.18	1.35	12	0.07	-965.00	9415.00	16180	20230713	-21.38	11000	20231024	15.64	13100	-2.90	20240223	11450	11.09	20240119	16180	-21.38	20230713	11000	15.64	20231024	0.29	N	077970	2500	575 억	0	N	N	54	N	N
158	20240304	110526	57	100.00	KOSPI	기계	N	N	N	N	N	12750	-110	5	-0.86	178463510	13954	80.41	12830	12920	12740	16710	9010	12860	12789.42	0.00	-1472	13080	12970	12880	12770	12680	12925	12725	575	3850	2500	9510	10	1	23008904	2934	-13.21	1.35	12	0.06	-965.00	9415.00	16180	20230713	-21.20	11000	20231024	15.91	13100	-2.67	20240223	11450	11.35	20240119	16180	-21.20	20230713	11000	15.91	20231024	0.29	N	077970	2500	575 억	0	N	N	54	N	N
159	20240304	100528	57	100.00	KOSPI	기계	N	N	N	N	N	12840	-20	5	-0.16	122800440	9591	55.27	12830	12920	12770	16710	9010	12860	12803.72	0.00	-1221	13080	12970	12880	12770	12680	12925	12725	575	3850	2500	9510	10	1	23008904	2954	-13.31	1.36	12	0.04	-965.00	9415.00	16180	20230713	-20.64	11000	20231024	16.73	13100	-1.98	20240223	11450	12.14	20240119	16180	-20.64	20230713	11000	16.73	20231024	0.29	N	077970	2500	575 억	0	N	N	54	N	N
160	20240304	090528	57	100.00	KOSPI	기계	N	N	N	N	N	12860	0	3	0.00	1899770	148	0.85	12830	12860	12830	16710	9010	12860	12836.28	0.00	10	13080	12970	12880	12770	12680	12925	12725	575	3850	2500	9510	10	1	23008904	2959	-13.33	1.37	12	0.00	-965.00	9415.00	16180	20230713	-20.52	11000	20231024	16.91	13100	-1.83	20240223	11450	12.31	20240119	16180	-20.52	20230713	11000	16.91	20231024	0.29	N	077970	2500	575 억	0	N	N	54	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History