KissMeData/082740/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	160646	57	100.00	KOSPI	기계	N	N	N	N	N	9820	-60	5	-0.61	2599136600	264972	66.75	9850	9930	9750	12840	6920	9880	9809.06	4.60	14408	10086	9982	9796	9692	9506	10035	9745	834	2960	1000	7310	10	1	83447142	8195	-1636.67	3.13	12	0.32	-6.00	3135.00	12750	20230802	-22.98	6910	20230328	42.11	10450	-6.03	20240123	7990	22.90	20240220	12750	-22.98	20230802	7030	39.69	20230330	0.32	N	082740	1000	834 억	3837621	N	N	146	N	N
3	20240329	150648	57	100.00	KOSPI	기계	N	N	N	N	N	9760	-120	5	-1.21	2405247440	245167	61.76	9850	9930	9750	12840	6920	9880	9810.65	4.60	18120	10086	9982	9796	9692	9506	10035	9745	834	2960	1000	7310	10	1	83447142	8144	-1626.67	3.11	12	0.29	-6.00	3135.00	12750	20230802	-23.45	6910	20230328	41.24	10450	-6.60	20240123	7990	22.15	20240220	12750	-23.45	20230802	7030	38.83	20230330	0.32	N	082740	1000	834 억	3837621	N	N	27	N	N
4	20240329	140644	57	100.00	KOSPI	기계	N	N	N	N	N	9800	-80	5	-0.81	1713010340	174416	43.94	9850	9930	9750	12840	6920	9880	9821.41	4.60	21627	10086	9982	9796	9692	9506	10035	9745	834	2960	1000	7310	10	1	83447142	8178	-1633.33	3.13	12	0.21	-6.00	3135.00	12750	20230802	-23.14	6910	20230328	41.82	10450	-6.22	20240123	7990	22.65	20240220	12750	-23.14	20230802	7030	39.40	20230330	0.32	N	082740	1000	834 억	3837621	N	N	27	N	N
5	20240329	130635	57	100.00	KOSPI	기계	N	N	N	N	N	9810	-70	5	-0.71	1463657630	148930	37.52	9850	9930	9770	12840	6920	9880	9827.82	4.60	26389	10086	9982	9796	9692	9506	10035	9745	834	2960	1000	7310	10	1	83447142	8186	-1635.00	3.13	12	0.18	-6.00	3135.00	12750	20230802	-23.06	6910	20230328	41.97	10450	-6.12	20240123	7990	22.78	20240220	12750	-23.06	20230802	7030	39.54	20230330	0.32	N	082740	1000	834 억	3837621	N	N	27	N	N
6	20240329	120642	57	100.00	KOSPI	기계	N	N	N	N	N	9810	-70	5	-0.71	1261048870	128266	32.31	9850	9930	9770	12840	6920	9880	9831.51	4.60	21882	10086	9982	9796	9692	9506	10035	9745	834	2960	1000	7310	10	1	83447142	8186	-1635.00	3.13	12	0.15	-6.00	3135.00	12750	20230802	-23.06	6910	20230328	41.97	10450	-6.12	20240123	7990	22.78	20240220	12750	-23.06	20230802	7030	39.54	20230330	0.32	N	082740	1000	834 억	3837621	N	N	27	N	N
7	20240329	110633	57	100.00	KOSPI	기계	N	N	N	N	N	9820	-60	5	-0.61	1046691150	106418	26.81	9850	9930	9770	12840	6920	9880	9835.66	4.60	21131	10086	9982	9796	9692	9506	10035	9745	834	2960	1000	7310	10	1	83447142	8195	-1636.67	3.13	12	0.13	-6.00	3135.00	12750	20230802	-22.98	6910	20230328	42.11	10450	-6.03	20240123	7990	22.90	20240220	12750	-22.98	20230802	7030	39.69	20230330	0.32	N	082740	1000	834 억	3837621	N	N	27	N	N
8	20240329	100634	57	100.00	KOSPI	기계	N	N	N	N	N	9820	-60	5	-0.61	643947300	65514	16.50	9850	9930	9770	12840	6920	9880	9829.16	4.60	13983	10086	9982	9796	9692	9506	10035	9745	834	2960	1000	7310	10	1	83447142	8195	-1636.67	3.13	12	0.08	-6.00	3135.00	12750	20230802	-22.98	6910	20230328	42.11	10450	-6.03	20240123	7990	22.90	20240220	12750	-22.98	20230802	7030	39.69	20230330	0.32	N	082740	1000	834 억	3837621	N	N	27	N	N
9	20240329	090632	57	100.00	KOSPI	기계	N	N	N	N	N	9890	10	2	0.10	93304030	9432	2.38	9850	9930	9850	12840	6920	9880	9892.28	4.60	-814	10086	9982	9796	9692	9506	10035	9745	834	2960	1000	7310	10	1	83447142	8253	-1648.33	3.15	12	0.01	-6.00	3135.00	12750	20230802	-22.43	6910	20230328	43.13	10450	-5.36	20240123	7990	23.78	20240220	12750	-22.43	20230802	7030	40.68	20230330	0.32	N	082740	1000	834 억	3837621	N	N	27	N	N
10	20240328	160639	57	100.00	KOSPI	기계	N	N	N	N	N	9880	200	2	2.07	3893557720	396371	80.11	9670	9900	9610	12580	6780	9680	9822.98	4.68	53347	10226	9952	9736	9462	9246	9845	9355	834	2900	1000	7160	10	1	83447142	8245	-1646.67	3.15	12	0.47	-6.00	3135.00	12750	20230802	-22.51	6910	20230328	42.98	10450	-5.45	20240123	7990	23.65	20240220	12750	-22.51	20230802	6910	42.98	20230328	0.32	N	082740	1000	834 억	3901210	N	N	27	N	N
11	20240328	150640	57	100.00	KOSPI	기계	N	N	N	N	N	9890	210	2	2.17	3628717610	369524	74.68	9670	9900	9610	12580	6780	9680	9819.98	4.68	56124	10226	9952	9736	9462	9246	9845	9355	834	2900	1000	7160	10	1	83447142	8253	-1648.33	3.15	12	0.44	-6.00	3135.00	12750	20230802	-22.43	6910	20230328	43.13	10450	-5.36	20240123	7990	23.78	20240220	12750	-22.43	20230802	6910	43.13	20230328	0.32	N	082740	1000	834 억	3901210	N	N	5	N	N
12	20240328	140632	57	100.00	KOSPI	기계	N	N	N	N	N	9890	210	2	2.17	2853632910	291006	58.81	9670	9900	9610	12580	6780	9680	9806.10	4.68	63756	10226	9952	9736	9462	9246	9845	9355	834	2900	1000	7160	10	1	83447142	8253	-1648.33	3.15	12	0.35	-6.00	3135.00	12750	20230802	-22.43	6910	20230328	43.13	10450	-5.36	20240123	7990	23.78	20240220	12750	-22.43	20230802	6910	43.13	20230328	0.32	N	082740	1000	834 억	3901210	N	N	5	N	N
13	20240328	130630	57	100.00	KOSPI	기계	N	N	N	N	N	9820	140	2	1.45	2167563360	221484	44.76	9670	9870	9610	12580	6780	9680	9786.55	4.68	54599	10226	9952	9736	9462	9246	9845	9355	834	2900	1000	7160	10	1	83447142	8195	-1636.67	3.13	12	0.27	-6.00	3135.00	12750	20230802	-22.98	6910	20230328	42.11	10450	-6.03	20240123	7990	22.90	20240220	12750	-22.98	20230802	6910	42.11	20230328	0.32	N	082740	1000	834 억	3901210	N	N	5	N	N
14	20240328	120635	57	100.00	KOSPI	기계	N	N	N	N	N	9820	140	2	1.45	1805664880	184698	37.33	9670	9870	9610	12580	6780	9680	9776.31	4.68	41725	10226	9952	9736	9462	9246	9845	9355	834	2900	1000	7160	10	1	83447142	8195	-1636.67	3.13	12	0.22	-6.00	3135.00	12750	20230802	-22.98	6910	20230328	42.11	10450	-6.03	20240123	7990	22.90	20240220	12750	-22.98	20230802	6910	42.11	20230328	0.32	N	082740	1000	834 억	3901210	N	N	5	N	N
15	20240328	110635	57	100.00	KOSPI	기계	N	N	N	N	N	9790	110	2	1.14	1293469800	132527	26.78	9670	9870	9610	12580	6780	9680	9760.05	4.68	18993	10226	9952	9736	9462	9246	9845	9355	834	2900	1000	7160	10	1	83447142	8169	-1631.67	3.12	12	0.16	-6.00	3135.00	12750	20230802	-23.22	6910	20230328	41.68	10450	-6.32	20240123	7990	22.53	20240220	12750	-23.22	20230802	6910	41.68	20230328	0.32	N	082740	1000	834 억	3901210	N	N	5	N	N
16	20240328	100629	57	100.00	KOSPI	기계	N	N	N	N	N	9780	100	2	1.03	829417440	84984	17.18	9670	9870	9610	12580	6780	9680	9759.69	4.68	9450	10226	9952	9736	9462	9246	9845	9355	834	2900	1000	7160	10	1	83447142	8161	-1630.00	3.12	12	0.10	-6.00	3135.00	12750	20230802	-23.29	6910	20230328	41.53	10450	-6.41	20240123	7990	22.40	20240220	12750	-23.29	20230802	6910	41.53	20230328	0.32	N	082740	1000	834 억	3901210	N	N	5	N	N
17	20240328	090645	57	100.00	KOSPI	기계	N	N	N	N	N	9730	50	2	0.52	126847610	13114	2.65	9670	9730	9610	12580	6780	9680	9672.69	4.68	1154	10226	9952	9736	9462	9246	9845	9355	834	2900	1000	7160	10	1	83447142	8119	-1621.67	3.10	12	0.02	-6.00	3135.00	12750	20230802	-23.69	6910	20230328	40.81	10450	-6.89	20240123	7990	21.78	20240220	12750	-23.69	20230802	6910	40.81	20230328	0.32	N	082740	1000	834 억	3901210	N	N	5	N	N
18	20240327	160642	57	100.00	KOSPI	기계	N	N	N	N	N	9680	-280	5	-2.81	4778814220	493494	81.87	9960	10010	9520	12940	6980	9960	9683.58	4.59	45038	10440	10200	9970	9730	9500	10085	9615	834	2980	1000	7370	10	1	83447142	8078	-1613.33	3.09	12	0.59	-6.00	3135.00	12750	20230802	-24.08	6910	20230328	40.09	10450	-7.37	20240123	7990	21.15	20240220	12750	-24.08	20230802	6910	40.09	20230328	0.33	N	082740	1000	834 억	3829611	N	N	5	N	N
19	20240327	150643	57	100.00	KOSPI	기계	N	N	N	N	N	9700	-260	5	-2.61	4561873690	471108	78.15	9960	10010	9520	12940	6980	9960	9683.23	4.59	50201	10440	10200	9970	9730	9500	10085	9615	834	2980	1000	7370	10	1	83447142	8094	-1616.67	3.09	12	0.56	-6.00	3135.00	12750	20230802	-23.92	6910	20230328	40.38	10450	-7.18	20240123	7990	21.40	20240220	12750	-23.92	20230802	6910	40.38	20230328	0.33	N	082740	1000	834 억	3829611	N	N	20	N	N
20	20240327	140642	57	100.00	KOSPI	기계	N	N	N	N	N	9640	-320	5	-3.21	4153894620	429000	71.17	9960	10010	9520	12940	6980	9960	9682.67	4.59	65230	10440	10200	9970	9730	9500	10085	9615	834	2980	1000	7370	10	1	83447142	8044	-1606.67	3.07	12	0.51	-6.00	3135.00	12750	20230802	-24.39	6910	20230328	39.51	10450	-7.75	20240123	7990	20.65	20240220	12750	-24.39	20230802	6910	39.51	20230328	0.33	N	082740	1000	834 억	3829611	N	N	20	N	N
21	20240327	130643	57	100.00	KOSPI	기계	N	N	N	N	N	9590	-370	5	-3.71	3799447330	392104	65.05	9960	10010	9520	12940	6980	9960	9689.83	4.59	69095	10440	10200	9970	9730	9500	10085	9615	834	2980	1000	7370	10	1	83447142	8003	-1598.33	3.06	12	0.47	-6.00	3135.00	12750	20230802	-24.78	6910	20230328	38.78	10450	-8.23	20240123	7990	20.03	20240220	12750	-24.78	20230802	6910	38.78	20230328	0.33	N	082740	1000	834 억	3829611	N	N	20	N	N
22	20240327	120645	57	100.00	KOSPI	기계	N	N	N	N	N	9640	-320	5	-3.21	3507396600	361709	60.00	9960	10010	9520	12940	6980	9960	9696.66	4.59	71536	10440	10200	9970	9730	9500	10085	9615	834	2980	1000	7370	10	1	83447142	8044	-1606.67	3.07	12	0.43	-6.00	3135.00	12750	20230802	-24.39	6910	20230328	39.51	10450	-7.75	20240123	7990	20.65	20240220	12750	-24.39	20230802	6910	39.51	20230328	0.33	N	082740	1000	834 억	3829611	N	N	20	N	N
23	20240327	110642	57	100.00	KOSPI	기계	N	N	N	N	N	9600	-360	5	-3.61	2965370260	305493	50.68	9960	10010	9520	12940	6980	9960	9706.75	4.59	59573	10440	10200	9970	9730	9500	10085	9615	834	2980	1000	7370	10	1	83447142	8011	-1600.00	3.06	12	0.37	-6.00	3135.00	12750	20230802	-24.71	6910	20230328	38.93	10450	-8.13	20240123	7990	20.15	20240220	12750	-24.71	20230802	6910	38.93	20230328	0.33	N	082740	1000	834 억	3829611	N	N	20	N	N
24	20240327	100638	57	100.00	KOSPI	기계	N	N	N	N	N	9710	-250	5	-2.51	1816761380	185983	30.85	9960	10010	9660	12940	6980	9960	9768.32	4.59	51233	10440	10200	9970	9730	9500	10085	9615	834	2980	1000	7370	10	1	83447142	8103	-1618.33	3.10	12	0.22	-6.00	3135.00	12750	20230802	-23.84	6910	20230328	40.52	10450	-7.08	20240123	7990	21.53	20240220	12750	-23.84	20230802	6910	40.52	20230328	0.33	N	082740	1000	834 억	3829611	N	N	20	N	N
25	20240327	090643	57	100.00	KOSPI	기계	N	N	N	N	N	9980	20	2	0.20	153331210	15492	2.57	9960	9980	9850	12940	6980	9960	9897.03	4.59	10214	10440	10200	9970	9730	9500	10085	9615	834	2980	1000	7370	10	1	83447142	8328	-1663.33	3.18	12	0.02	-6.00	3135.00	12750	20230802	-21.73	6910	20230328	44.43	10450	-4.50	20240123	7990	24.91	20240220	12750	-21.73	20230802	6910	44.43	20230328	0.33	N	082740	1000	834 억	3829611	N	N	20	N	N
26	20240326	160539	57	100.00	KOSPI	기계	N	N	N	N	N	9960	-150	5	-1.48	5957854370	600602	145.20	10210	10210	9740	13140	7080	10110	9919.75	4.59	10688	10350	10230	10070	9950	9790	10150	9870	834	3030	1000	7480	10	1	83447142	8311	-1660.00	3.18	12	0.72	-6.00	3135.00	12750	20230802	-21.88	6860	20230321	45.19	10450	-4.69	20240123	7990	24.66	20240220	12750	-21.88	20230802	6910	44.14	20230328	0.33	N	082740	1000	834 억	3832081	N	N	20	N	N
27	20240326	150634	57	100.00	KOSPI	기계	N	N	N	N	N	9960	-150	5	-1.48	5692392360	573945	138.75	10210	10210	9740	13140	7080	10110	9918.01	4.59	17980	10350	10230	10070	9950	9790	10150	9870	834	3030	1000	7480	10	1	83447142	8311	-1660.00	3.18	12	0.69	-6.00	3135.00	12750	20230802	-21.88	6860	20230321	45.19	10450	-4.69	20240123	7990	24.66	20240220	12750	-21.88	20230802	6910	44.14	20230328	0.33	N	082740	1000	834 억	3832081	N	N	1	N	N
28	20240326	140631	57	100.00	KOSPI	기계	N	N	N	N	N	9810	-300	5	-2.97	4569910030	460507	111.33	10210	10210	9740	13140	7080	10110	9923.65	4.59	21044	10350	10230	10070	9950	9790	10150	9870	834	3030	1000	7480	10	1	83447142	8186	-1635.00	3.13	12	0.55	-6.00	3135.00	12750	20230802	-23.06	6860	20230321	43.00	10450	-6.12	20240123	7990	22.78	20240220	12750	-23.06	20230802	6910	41.97	20230328	0.33	N	082740	1000	834 억	3832081	N	N	1	N	N
29	20240326	130629	57	100.00	KOSPI	기계	N	N	N	N	N	9770	-340	5	-3.36	4075673580	410071	99.14	10210	10210	9740	13140	7080	10110	9938.95	4.59	6527	10350	10230	10070	9950	9790	10150	9870	834	3030	1000	7480	10	1	83447142	8153	-1628.33	3.12	12	0.49	-6.00	3135.00	12750	20230802	-23.37	6860	20230321	42.42	10450	-6.51	20240123	7990	22.28	20240220	12750	-23.37	20230802	6910	41.39	20230328	0.33	N	082740	1000	834 억	3832081	N	N	1	N	N
30	20240326	120631	57	100.00	KOSPI	기계	N	N	N	N	N	9920	-190	5	-1.88	2733020230	273549	66.13	10210	10210	9910	13140	7080	10110	9990.97	4.59	-7613	10350	10230	10070	9950	9790	10150	9870	834	3030	1000	7480	10	1	83447142	8278	-1653.33	3.16	12	0.33	-6.00	3135.00	12750	20230802	-22.20	6860	20230321	44.61	10450	-5.07	20240123	7990	24.16	20240220	12750	-22.20	20230802	6910	43.56	20230328	0.33	N	082740	1000	834 억	3832081	N	N	1	N	N
31	20240326	110625	57	100.00	KOSPI	기계	N	N	N	N	N	9940	-170	5	-1.68	2225789830	222444	53.78	10210	10210	9930	13140	7080	10110	10006.07	4.59	-12371	10350	10230	10070	9950	9790	10150	9870	834	3030	1000	7480	10	1	83447142	8295	-1656.67	3.17	12	0.27	-6.00	3135.00	12750	20230802	-22.04	6860	20230321	44.90	10450	-4.88	20240123	7990	24.41	20240220	12750	-22.04	20230802	6910	43.85	20230328	0.33	N	082740	1000	834 억	3832081	N	N	1	N	N
32	20240326	100633	57	100.00	KOSPI	기계	N	N	N	N	N	9960	-150	5	-1.48	1583932720	157952	38.19	10210	10210	9930	13140	7080	10110	10027.94	4.59	-15900	10350	10230	10070	9950	9790	10150	9870	834	3030	1000	7480	10	1	83447142	8311	-1660.00	3.18	12	0.19	-6.00	3135.00	12750	20230802	-21.88	6860	20230321	45.19	10450	-4.69	20240123	7990	24.66	20240220	12750	-21.88	20230802	6910	44.14	20230328	0.33	N	082740	1000	834 억	3832081	N	N	1	N	N
33	20240326	090632	57	100.00	KOSPI	기계	N	N	N	N	N	10110	0	3	0.00	236891040	23290	5.63	10210	10210	10080	13140	7080	10110	10171.36	4.59	-5611	10350	10230	10070	9950	9790	10150	9870	834	3030	1000	7480	10	1	83447142	8437	-1685.00	3.22	12	0.03	-6.00	3135.00	12750	20230802	-20.71	6860	20230321	47.38	10450	-3.25	20240123	7990	26.53	20240220	12750	-20.71	20230802	6910	46.31	20230328	0.33	N	082740	1000	834 억	3832081	N	N	1	N	N
34	20240325	160653	57	100.00	KOSPI	기계	N	N	N	N	N	10110	-40	5	-0.39	4009564660	399646	81.16	10180	10190	9910	13190	7110	10150	10032.78	4.62	-42142	10403	10276	10093	9966	9783	10340	10030	834	3040	1000	7510	10	1	83447142	8437	-16.15	3.26	12	0.48	-626.00	3100.00	12750	20230802	-20.71	6780	20230320	49.12	10450	-3.25	20240123	7990	26.53	20240220	12750	-20.71	20230802	6910	46.31	20230328	0.35	N	082740	1000	834 억	3853113	N	N	1	N	N
35	20240325	150657	57	100.00	KOSPI	기계	N	N	N	N	N	10080	-70	5	-0.69	3843476610	383187	77.81	10180	10190	9910	13190	7110	10150	10030.28	4.62	-43429	10403	10276	10093	9966	9783	10340	10030	834	3040	1000	7510	10	1	83447142	8411	-16.10	3.25	12	0.46	-626.00	3100.00	12750	20230802	-20.94	6780	20230320	48.67	10450	-3.54	20240123	7990	26.16	20240220	12750	-20.94	20230802	6910	45.88	20230328	0.35	N	082740	1000	834 억	3853113	N	N	553	N	N
36	20240325	140655	57	100.00	KOSPI	기계	N	N	N	N	N	10110	-40	5	-0.39	3482524170	347458	70.56	10180	10190	9910	13190	7110	10150	10022.86	4.62	-29688	10403	10276	10093	9966	9783	10340	10030	834	3040	1000	7510	10	1	83447142	8437	-16.15	3.26	12	0.42	-626.00	3100.00	12750	20230802	-20.71	6780	20230320	49.12	10450	-3.25	20240123	7990	26.53	20240220	12750	-20.71	20230802	6910	46.31	20230328	0.35	N	082740	1000	834 억	3853113	N	N	553	N	N
37	20240325	130657	57	100.00	KOSPI	기계	N	N	N	N	N	10130	-20	5	-0.20	3091503880	308808	62.71	10180	10190	9910	13190	7110	10150	10011.08	4.62	-17245	10403	10276	10093	9966	9783	10340	10030	834	3040	1000	7510	10	1	83447142	8453	-16.18	3.27	12	0.37	-626.00	3100.00	12750	20230802	-20.55	6780	20230320	49.41	10450	-3.06	20240123	7990	26.78	20240220	12750	-20.55	20230802	6910	46.60	20230328	0.35	N	082740	1000	834 억	3853113	N	N	553	N	N
38	20240325	120658	57	100.00	KOSPI	기계	N	N	N	N	N	10100	-50	5	-0.49	2732768670	273367	55.51	10180	10190	9910	13190	7110	10150	9996.69	4.62	-7370	10403	10276	10093	9966	9783	10340	10030	834	3040	1000	7510	10	1	83447142	8428	-16.13	3.26	12	0.33	-626.00	3100.00	12750	20230802	-20.78	6780	20230320	48.97	10450	-3.35	20240123	7990	26.41	20240220	12750	-20.78	20230802	6910	46.16	20230328	0.35	N	082740	1000	834 억	3853113	N	N	553	N	N
39	20240325	110656	57	100.00	KOSPI	기계	N	N	N	N	N	10030	-120	5	-1.18	2153187150	215719	43.81	10180	10190	9910	13190	7110	10150	9981.43	4.62	-12735	10403	10276	10093	9966	9783	10340	10030	834	3040	1000	7510	10	1	83447142	8370	-16.02	3.24	12	0.26	-626.00	3100.00	12750	20230802	-21.33	6780	20230320	47.94	10450	-4.02	20240123	7990	25.53	20240220	12750	-21.33	20230802	6910	45.15	20230328	0.35	N	082740	1000	834 억	3853113	N	N	553	N	N
40	20240325	100656	57	100.00	KOSPI	기계	N	N	N	N	N	9990	-160	5	-1.58	1633510350	163720	33.25	10180	10190	9910	13190	7110	10150	9977.44	4.62	-21049	10403	10276	10093	9966	9783	10340	10030	834	3040	1000	7510	10	1	83447142	8336	-15.96	3.22	12	0.20	-626.00	3100.00	12750	20230802	-21.65	6780	20230320	47.35	10450	-4.40	20240123	7990	25.03	20240220	12750	-21.65	20230802	6910	44.57	20230328	0.35	N	082740	1000	834 억	3853113	N	N	553	N	N
41	20240325	090658	57	100.00	KOSPI	기계	N	N	N	N	N	9980	-170	5	-1.67	310596500	30947	6.28	10180	10190	9950	13190	7110	10150	10036.33	4.62	-6811	10403	10276	10093	9966	9783	10340	10030	834	3040	1000	7510	10	1	83447142	8328	-15.94	3.22	12	0.04	-626.00	3100.00	12750	20230802	-21.73	6780	20230320	47.20	10450	-4.50	20240123	7990	24.91	20240220	12750	-21.73	20230802	6910	44.43	20230328	0.35	N	082740	1000	834 억	3853113	N	N	553	N	N
42	20240322	160656	57	100.00	KOSPI	기계	N	N	N	N	N	10150	20	2	0.20	4956766860	489734	59.66	10130	10220	9910	13160	7100	10130	10121.31	4.61	95911	10390	10260	10060	9930	9730	10325	9995	834	3030	1000	7490	10	1	83447142	8470	-16.21	3.27	12	0.59	-626.00	3100.00	12750	20230802	-20.39	6780	20230320	49.71	10450	-2.87	20240123	7990	27.03	20240220	12750	-20.39	20230802	6910	46.89	20230328	0.32	N	082740	1000	834 억	3843490	N	N	553	N	N
43	20240322	150658	57	100.00	KOSPI	기계	N	N	N	N	N	10170	40	2	0.39	4732942660	467706	56.97	10130	10220	9910	13160	7100	10130	10119.48	4.61	94978	10390	10260	10060	9930	9730	10325	9995	834	3030	1000	7490	10	1	83447142	8487	-16.25	3.28	12	0.56	-626.00	3100.00	12750	20230802	-20.24	6780	20230320	50.00	10450	-2.68	20240123	7990	27.28	20240220	12750	-20.24	20230802	6910	47.18	20230328	0.32	N	082740	1000	834 억	3843490	N	N	27	N	N
44	20240322	140651	57	100.00	KOSPI	기계	N	N	N	N	N	10140	10	2	0.10	4082632580	403819	49.19	10130	10220	9910	13160	7100	10130	10110.05	4.61	88288	10390	10260	10060	9930	9730	10325	9995	834	3030	1000	7490	10	1	83447142	8462	-16.20	3.27	12	0.48	-626.00	3100.00	12750	20230802	-20.47	6780	20230320	49.56	10450	-2.97	20240123	7990	26.91	20240220	12750	-20.47	20230802	6910	46.74	20230328	0.32	N	082740	1000	834 억	3843490	N	N	27	N	N
45	20240322	130654	57	100.00	KOSPI	기계	N	N	N	N	N	10200	70	2	0.69	3286043540	325672	39.67	10130	10200	9910	13160	7100	10130	10090.04	4.61	82020	10390	10260	10060	9930	9730	10325	9995	834	3030	1000	7490	10	1	83447142	8512	-16.29	3.29	12	0.39	-626.00	3100.00	12750	20230802	-20.00	6780	20230320	50.44	10450	-2.39	20240123	7990	27.66	20240220	12750	-20.00	20230802	6910	47.61	20230328	0.32	N	082740	1000	834 억	3843490	N	N	27	N	N
46	20240322	120649	57	100.00	KOSPI	기계	N	N	N	N	N	10140	10	2	0.10	2708709130	268982	32.77	10130	10170	9910	13160	7100	10130	10070.22	4.61	67039	10390	10260	10060	9930	9730	10325	9995	834	3030	1000	7490	10	1	83447142	8462	-16.20	3.27	12	0.32	-626.00	3100.00	12750	20230802	-20.47	6780	20230320	49.56	10450	-2.97	20240123	7990	26.91	20240220	12750	-20.47	20230802	6910	46.74	20230328	0.32	N	082740	1000	834 억	3843490	N	N	27	N	N
47	20240322	110657	57	100.00	KOSPI	기계	N	N	N	N	N	10130	0	3	0.00	2231121780	221858	27.03	10130	10170	9910	13160	7100	10130	10056.52	4.61	48467	10390	10260	10060	9930	9730	10325	9995	834	3030	1000	7490	10	1	83447142	8453	-16.18	3.27	12	0.27	-626.00	3100.00	12750	20230802	-20.55	6780	20230320	49.41	10450	-3.06	20240123	7990	26.78	20240220	12750	-20.55	20230802	6910	46.60	20230328	0.32	N	082740	1000	834 억	3843490	N	N	27	N	N
48	20240322	100651	57	100.00	KOSPI	기계	N	N	N	N	N	10150	20	2	0.20	1695159650	169009	20.59	10130	10170	9910	13160	7100	10130	10029.98	4.61	34626	10390	10260	10060	9930	9730	10325	9995	834	3030	1000	7490	10	1	83447142	8470	-16.21	3.27	12	0.20	-626.00	3100.00	12750	20230802	-20.39	6780	20230320	49.71	10450	-2.87	20240123	7990	27.03	20240220	12750	-20.39	20230802	6910	46.89	20230328	0.32	N	082740	1000	834 억	3843490	N	N	27	N	N
49	20240322	090648	57	100.00	KOSPI	기계	N	N	N	N	N	10000	-130	5	-1.28	492374100	49309	6.01	10130	10130	9910	13160	7100	10130	9985.42	4.61	14424	10390	10260	10060	9930	9730	10325	9995	834	3030	1000	7490	10	1	83447142	8345	-15.97	3.23	12	0.06	-626.00	3100.00	12750	20230802	-21.57	6780	20230320	47.49	10450	-4.31	20240123	7990	25.16	20240220	12750	-21.57	20230802	6910	44.72	20230328	0.32	N	082740	1000	834 억	3843490	N	N	27	N	N
50	20240321	160656	57	100.00	KOSPI	기계	N	N	N	N	N	10130	180	2	1.81	8237616990	819054	104.68	10030	10190	9860	12930	6970	9950	10057.43	4.59	109208	10170	10060	9840	9730	9510	10115	9785	834	2980	1000	7360	10	1	83447142	8453	-16.18	3.27	12	0.98	-626.00	3100.00	12750	20230802	-20.55	6780	20230320	49.41	10450	-3.06	20240123	7990	26.78	20240220	12750	-20.55	20230802	6860	47.67	20230321	0.32	N	082740	1000	834 억	3833133	N	N	27	N	N
51	20240321	150651	57	100.00	KOSPI	기계	N	N	N	N	N	10120	170	2	1.71	7930709810	788736	100.80	10030	10190	9860	12930	6970	9950	10054.96	4.59	110898	10170	10060	9840	9730	9510	10115	9785	834	2980	1000	7360	10	1	83447142	8445	-16.17	3.26	12	0.95	-626.00	3100.00	12750	20230802	-20.63	6780	20230320	49.26	10450	-3.16	20240123	7990	26.66	20240220	12750	-20.63	20230802	6860	47.52	20230321	0.32	N	082740	1000	834 억	3833133	N	N	2	N	N
52	20240321	140651	57	100.00	KOSPI	기계	N	N	N	N	N	10130	180	2	1.81	6882379940	684981	87.54	10030	10190	9860	12930	6970	9950	10047.55	4.59	102085	10170	10060	9840	9730	9510	10115	9785	834	2980	1000	7360	10	1	83447142	8453	-16.18	3.27	12	0.82	-626.00	3100.00	12750	20230802	-20.55	6780	20230320	49.41	10450	-3.06	20240123	7990	26.78	20240220	12750	-20.55	20230802	6860	47.67	20230321	0.32	N	082740	1000	834 억	3833133	N	N	2	N	N
53	20240321	130642	57	100.00	KOSPI	기계	N	N	N	N	N	10130	180	2	1.81	6228088010	620351	79.28	10030	10190	9860	12930	6970	9950	10039.62	4.59	86421	10170	10060	9840	9730	9510	10115	9785	834	2980	1000	7360	10	1	83447142	8453	-16.18	3.27	12	0.74	-626.00	3100.00	12750	20230802	-20.55	6780	20230320	49.41	10450	-3.06	20240123	7990	26.78	20240220	12750	-20.55	20230802	6860	47.67	20230321	0.32	N	082740	1000	834 억	3833133	N	N	2	N	N
54	20240321	120651	57	100.00	KOSPI	기계	N	N	N	N	N	10110	160	2	1.61	5479056890	546300	69.82	10030	10190	9860	12930	6970	9950	10029.39	4.59	66156	10170	10060	9840	9730	9510	10115	9785	834	2980	1000	7360	10	1	83447142	8437	-16.15	3.26	12	0.65	-626.00	3100.00	12750	20230802	-20.71	6780	20230320	49.12	10450	-3.25	20240123	7990	26.53	20240220	12750	-20.71	20230802	6860	47.38	20230321	0.32	N	082740	1000	834 억	3833133	N	N	2	N	N
55	20240321	110649	57	100.00	KOSPI	기계	N	N	N	N	N	10080	130	2	1.31	3594601580	360494	46.07	10030	10110	9860	12930	6970	9950	9971.32	4.59	28305	10170	10060	9840	9730	9510	10115	9785	834	2980	1000	7360	10	1	83447142	8411	-16.10	3.25	12	0.43	-626.00	3100.00	12750	20230802	-20.94	6780	20230320	48.67	10450	-3.54	20240123	7990	26.16	20240220	12750	-20.94	20230802	6860	46.94	20230321	0.32	N	082740	1000	834 억	3833133	N	N	2	N	N
56	20240321	100652	57	100.00	KOSPI	기계	N	N	N	N	N	10000	50	2	0.50	2435951290	244815	31.29	10030	10110	9860	12930	6970	9950	9950.17	4.59	15601	10170	10060	9840	9730	9510	10115	9785	834	2980	1000	7360	10	1	83447142	8345	-15.97	3.23	12	0.29	-626.00	3100.00	12750	20230802	-21.57	6780	20230320	47.49	10450	-4.31	20240123	7990	25.16	20240220	12750	-21.57	20230802	6860	45.77	20230321	0.32	N	082740	1000	834 억	3833133	N	N	2	N	N
57	20240321	090655	57	100.00	KOSPI	기계	N	N	N	N	N	9910	-40	5	-0.40	928883770	93050	11.89	10030	10110	9860	12930	6970	9950	9982.63	4.59	-11707	10170	10060	9840	9730	9510	10115	9785	834	2980	1000	7360	10	1	83447142	8270	-15.83	3.20	12	0.11	-626.00	3100.00	12750	20230802	-22.27	6780	20230320	46.17	10450	-5.17	20240123	7990	24.03	20240220	12750	-22.27	20230802	6860	44.46	20230321	0.32	N	082740	1000	834 억	3833133	N	N	2	N	N
58	20240320	160644	57	100.00	KOSPI	기계	N	N	N	N	N	9950	350	2	3.65	7599662140	771459	137.91	9700	9950	9620	12480	6720	9600	9850.73	4.56	62770	9893	9746	9543	9396	9193	9820	9470	834	2880	1000	7100	10	1	83447142	8303	-15.89	3.21	12	0.92	-626.00	3100.00	12750	20230802	-21.96	6780	20230320	46.76	10450	-4.78	20240123	7990	24.53	20240220	12750	-21.96	20230802	6780	46.76	20230320	0.33	N	082740	1000	834 억	3805819	N	N	2	N	N
59	20240320	150647	57	100.00	KOSPI	기계	N	N	N	N	N	9920	320	2	3.33	6627888220	673698	120.44	9700	9920	9620	12480	6720	9600	9838.19	4.56	66280	9893	9746	9543	9396	9193	9820	9470	834	2880	1000	7100	10	1	83447142	8278	-15.85	3.20	12	0.81	-626.00	3100.00	12750	20230802	-22.20	6780	20230320	46.31	10450	-5.07	20240123	7990	24.16	20240220	12750	-22.20	20230802	6780	46.31	20230320	0.33	N	082740	1000	834 억	3805819	N	N	1968	N	N
60	20240320	140651	57	100.00	KOSPI	기계	N	N	N	N	N	9890	290	2	3.02	5528178200	562585	100.57	9700	9910	9620	12480	6720	9600	9826.53	4.56	60618	9893	9746	9543	9396	9193	9820	9470	834	2880	1000	7100	10	1	83447142	8253	-15.80	3.19	12	0.67	-626.00	3100.00	12750	20230802	-22.43	6780	20230320	45.87	10450	-5.36	20240123	7990	23.78	20240220	12750	-22.43	20230802	6780	45.87	20230320	0.33	N	082740	1000	834 억	3805819	N	N	1968	N	N
61	20240320	130652	57	100.00	KOSPI	기계	N	N	N	N	N	9900	300	2	3.12	4738746200	482785	86.31	9700	9900	9620	12480	6720	9600	9815.59	4.56	51222	9893	9746	9543	9396	9193	9820	9470	834	2880	1000	7100	10	1	83447142	8261	-15.81	3.19	12	0.58	-626.00	3100.00	12750	20230802	-22.35	6780	20230320	46.02	10450	-5.26	20240123	7990	23.90	20240220	12750	-22.35	20230802	6780	46.02	20230320	0.33	N	082740	1000	834 억	3805819	N	N	1968	N	N
62	20240320	120645	57	100.00	KOSPI	기계	N	N	N	N	N	9860	260	2	2.71	3813341630	389133	69.57	9700	9870	9620	12480	6720	9600	9799.76	4.56	41347	9893	9746	9543	9396	9193	9820	9470	834	2880	1000	7100	10	1	83447142	8228	-15.75	3.18	12	0.47	-626.00	3100.00	12750	20230802	-22.67	6780	20230320	45.43	10450	-5.65	20240123	7990	23.40	20240220	12750	-22.67	20230802	6780	45.43	20230320	0.33	N	082740	1000	834 억	3805819	N	N	1968	N	N
63	20240320	110646	57	100.00	KOSPI	기계	N	N	N	N	N	9800	200	2	2.08	3050034220	311552	55.70	9700	9870	9620	12480	6720	9600	9790.02	4.56	37737	9893	9746	9543	9396	9193	9820	9470	834	2880	1000	7100	10	1	83447142	8178	-15.65	3.16	12	0.37	-626.00	3100.00	12750	20230802	-23.14	6780	20230320	44.54	10450	-6.22	20240123	7990	22.65	20240220	12750	-23.14	20230802	6780	44.54	20230320	0.33	N	082740	1000	834 억	3805819	N	N	1968	N	N
64	20240320	100644	57	100.00	KOSPI	기계	N	N	N	N	N	9860	260	2	2.71	2161686760	221142	39.53	9700	9870	9620	12480	6720	9600	9775.38	4.56	27560	9893	9746	9543	9396	9193	9820	9470	834	2880	1000	7100	10	1	83447142	8228	-15.75	3.18	12	0.27	-626.00	3100.00	12750	20230802	-22.67	6780	20230320	45.43	10450	-5.65	20240123	7990	23.40	20240220	12750	-22.67	20230802	6780	45.43	20230320	0.33	N	082740	1000	834 억	3805819	N	N	1968	N	N
65	20240320	090644	57	100.00	KOSPI	기계	N	N	N	N	N	9710	110	2	1.15	165555910	17114	3.06	9700	9740	9620	12480	6720	9600	9675.25	4.56	2205	9893	9746	9543	9396	9193	9820	9470	834	2880	1000	7100	10	1	83447142	8103	-15.51	3.13	12	0.02	-626.00	3100.00	12750	20230802	-23.84	6780	20230320	43.22	10450	-7.08	20240123	7990	21.53	20240220	12750	-23.84	20230802	6780	43.22	20230320	0.33	N	082740	1000	834 억	3805819	N	N	1968	N	N
66	20240319	160636	57	100.00	KOSPI	기계	N	N	N	N	N	9600	40	2	0.42	5329163470	557221	60.11	9570	9690	9340	12420	6700	9560	9563.66	4.66	-77877	10080	9820	9630	9370	9180	9725	9275	834	2860	1000	7070	10	1	83447142	8011	-15.34	3.10	12	0.67	-626.00	3100.00	12750	20230802	-24.71	6780	20230320	41.59	10450	-8.13	20240123	7990	20.15	20240220	12750	-24.71	20230802	6780	41.59	20230320	0.40	N	082740	1000	834 억	3888642	N	N	1961	N	N
67	20240319	150646	57	100.00	KOSPI	기계	N	N	N	N	N	9670	110	2	1.15	4797695300	501955	54.15	9570	9690	9340	12420	6700	9560	9558.02	4.66	-46846	10080	9820	9630	9370	9180	9725	9275	834	2860	1000	7070	10	1	83447142	8069	-15.45	3.12	12	0.60	-626.00	3100.00	12750	20230802	-24.16	6780	20230320	42.63	10450	-7.46	20240123	7990	21.03	20240220	12750	-24.16	20230802	6780	42.63	20230320	0.40	N	082740	1000	834 억	3888642	N	N	76903	N	N
68	20240319	140647	57	100.00	KOSPI	기계	N	N	N	N	N	9670	110	2	1.15	3852395830	403915	43.57	9570	9690	9340	12420	6700	9560	9537.64	4.66	2316	10080	9820	9630	9370	9180	9725	9275	834	2860	1000	7070	10	1	83447142	8069	-15.45	3.12	12	0.48	-626.00	3100.00	12750	20230802	-24.16	6780	20230320	42.63	10450	-7.46	20240123	7990	21.03	20240220	12750	-24.16	20230802	6780	42.63	20230320	0.40	N	082740	1000	834 억	3888642	N	N	76903	N	N
69	20240319	130617	57	100.00	KOSPI	기계	N	N	N	N	N	9620	60	2	0.63	2976648210	313209	33.79	9570	9680	9340	12420	6700	9560	9503.70	4.66	28294	10080	9820	9630	9370	9180	9725	9275	834	2860	1000	7070	10	1	83447142	8028	-15.37	3.10	12	0.38	-626.00	3100.00	12750	20230802	-24.55	6780	20230320	41.89	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	6780	41.89	20230320	0.40	N	082740	1000	834 억	3888642	N	N	76903	N	N
70	20240319	120643	57	100.00	KOSPI	기계	N	N	N	N	N	9630	70	2	0.73	2555646110	269457	29.07	9570	9680	9340	12420	6700	9560	9484.41	4.66	33476	10080	9820	9630	9370	9180	9725	9275	834	2860	1000	7070	10	1	83447142	8036	-15.38	3.11	12	0.32	-626.00	3100.00	12750	20230802	-24.47	6780	20230320	42.04	10450	-7.85	20240123	7990	20.53	20240220	12750	-24.47	20230802	6780	42.04	20230320	0.40	N	082740	1000	834 억	3888642	N	N	76903	N	N
71	20240319	110641	57	100.00	KOSPI	기계	N	N	N	N	N	9620	60	2	0.63	2014338820	213290	23.01	9570	9630	9340	12420	6700	9560	9444.09	4.66	40235	10080	9820	9630	9370	9180	9725	9275	834	2860	1000	7070	10	1	83447142	8028	-15.37	3.10	12	0.26	-626.00	3100.00	12750	20230802	-24.55	6780	20230320	41.89	10450	-7.94	20240123	7990	20.40	20240220	12750	-24.55	20230802	6780	41.89	20230320	0.40	N	082740	1000	834 억	3888642	N	N	76903	N	N
72	20240319	100645	57	100.00	KOSPI	기계	N	N	N	N	N	9400	-160	5	-1.67	1163245780	123766	13.35	9570	9570	9340	12420	6700	9560	9398.65	4.66	5186	10080	9820	9630	9370	9180	9725	9275	834	2860	1000	7070	10	1	83447142	7844	-15.02	3.03	12	0.15	-626.00	3100.00	12750	20230802	-26.27	6780	20230320	38.64	10450	-10.05	20240123	7990	17.65	20240220	12750	-26.27	20230802	6780	38.64	20230320	0.40	N	082740	1000	834 억	3888642	N	N	76903	N	N
73	20240319	090644	57	100.00	KOSPI	기계	N	N	N	N	N	9440	-120	5	-1.26	235364670	24849	2.68	9570	9570	9360	12420	6700	9560	9471.53	4.66	-9538	10080	9820	9630	9370	9180	9725	9275	834	2860	1000	7070	10	1	83447142	7877	-15.08	3.05	12	0.03	-626.00	3100.00	12750	20230802	-25.96	6780	20230320	39.23	10450	-9.67	20240123	7990	18.15	20240220	12750	-25.96	20230802	6780	39.23	20230320	0.40	N	082740	1000	834 억	3888642	N	N	76903	N	N
74	20240318	160640	57	100.00	KOSPI	기계	N	N	N	N	N	9560	60	2	0.63	8955792150	924421	87.30	9650	9890	9440	12350	6650	9500	9688.07	5.55	16787	10166	9832	9576	9242	8986	9705	9115	715	2850	1000	7030	10	1	71543994	6840	-15.27	3.08	12	1.29	-626.00	3100.00	12750	20230802	-25.02	6780	20230320	41.00	10450	-8.52	20240123	7990	19.65	20240220	12750	-25.02	20230802	6780	41.00	20230320	0.37	N	082740	1000	715 억	3973199	N	N	76903	N	N
75	20240318	150642	57	100.00	KOSPI	기계	N	N	N	N	N	9490	-10	5	-0.11	8559581170	882781	83.36	9650	9890	9440	12350	6650	9500	9696.15	5.55	12463	10166	9832	9576	9242	8986	9705	9115	715	2850	1000	7030	10	1	71543994	6790	-15.16	3.06	12	1.23	-626.00	3100.00	12750	20230802	-25.57	6780	20230320	39.97	10450	-9.19	20240123	7990	18.77	20240220	12750	-25.57	20230802	6780	39.97	20230320	0.37	N	082740	1000	715 억	3973199	N	N	8028	N	N
76	20240318	140640	57	100.00	KOSPI	기계	N	N	N	N	N	9590	90	2	0.95	7352984120	755966	71.39	9650	9890	9500	12350	6650	9500	9726.61	5.55	713	10166	9832	9576	9242	8986	9705	9115	715	2850	1000	7030	10	1	71543994	6861	-15.32	3.09	12	1.06	-626.00	3100.00	12750	20230802	-24.78	6780	20230320	41.45	10450	-8.23	20240123	7990	20.03	20240220	12750	-24.78	20230802	6780	41.45	20230320	0.37	N	082740	1000	715 억	3973199	N	N	8028	N	N
77	20240318	130641	57	100.00	KOSPI	기계	N	N	N	N	N	9730	230	2	2.42	6413830920	658679	62.20	9650	9890	9500	12350	6650	9500	9737.42	5.55	20737	10166	9832	9576	9242	8986	9705	9115	715	2850	1000	7030	10	1	71543994	6961	-15.54	3.14	12	0.92	-626.00	3100.00	12750	20230802	-23.69	6780	20230320	43.51	10450	-6.89	20240123	7990	21.78	20240220	12750	-23.69	20230802	6780	43.51	20230320	0.37	N	082740	1000	715 억	3973199	N	N	8028	N	N
78	20240318	120637	57	100.00	KOSPI	기계	N	N	N	N	N	9780	280	2	2.95	5638452640	579195	54.69	9650	9890	9500	12350	6650	9500	9734.98	5.55	16003	10166	9832	9576	9242	8986	9705	9115	715	2850	1000	7030	10	1	71543994	6997	-15.62	3.15	12	0.81	-626.00	3100.00	12750	20230802	-23.29	6780	20230320	44.25	10450	-6.41	20240123	7990	22.40	20240220	12750	-23.29	20230802	6780	44.25	20230320	0.37	N	082740	1000	715 억	3973199	N	N	8028	N	N
79	20240318	110641	57	100.00	KOSPI	기계	N	N	N	N	N	9670	170	2	1.79	4977285850	511023	48.26	9650	9890	9500	12350	6650	9500	9739.85	5.55	14955	10166	9832	9576	9242	8986	9705	9115	715	2850	1000	7030	10	1	71543994	6918	-15.45	3.12	12	0.71	-626.00	3100.00	12750	20230802	-24.16	6780	20230320	42.63	10450	-7.46	20240123	7990	21.03	20240220	12750	-24.16	20230802	6780	42.63	20230320	0.37	N	082740	1000	715 억	3973199	N	N	8028	N	N
80	20240318	100640	57	100.00	KOSPI	기계	N	N	N	N	N	9750	250	2	2.63	3963301150	406279	38.37	9650	9890	9500	12350	6650	9500	9755.12	5.55	31963	10166	9832	9576	9242	8986	9705	9115	715	2850	1000	7030	10	1	71543994	6976	-15.58	3.15	12	0.57	-626.00	3100.00	12750	20230802	-23.53	6780	20230320	43.81	10450	-6.70	20240123	7990	22.03	20240220	12750	-23.53	20230802	6780	43.81	20230320	0.37	N	082740	1000	715 억	3973199	N	N	8028	N	N
81	20240318	090639	57	100.00	KOSPI	기계	N	N	N	N	N	9650	150	2	1.58	562921670	58579	5.53	9650	9680	9500	12350	6650	9500	9609.62	5.55	-4514	10166	9832	9576	9242	8986	9705	9115	715	2850	1000	7030	10	1	71543994	6904	-15.42	3.11	12	0.08	-626.00	3100.00	12750	20230802	-24.31	6780	20230320	42.33	10450	-7.66	20240123	7990	20.78	20240220	12750	-24.31	20230802	6780	42.33	20230320	0.37	N	082740	1000	715 억	3973199	N	N	8028	N	N
82	20240315	160633	57	100.00	KOSPI	기계	N	N	N	N	N	9500	-70	5	-0.73	10119973380	1054169	60.11	9670	9910	9320	12440	6700	9570	9600.07	5.67	-63709	10343	9956	9363	8976	8383	10150	9170	715	2870	1000	7080	10	1	71543994	6797	-15.18	3.06	12	1.47	-626.00	3100.00	12750	20230802	-25.49	6780	20230320	40.12	10450	-9.09	20240123	7990	18.90	20240220	12750	-25.49	20230802	6780	40.12	20230320	0.41	N	082740	1000	715 억	4054038	N	N	8028	N	N
83	20240315	150609	57	100.00	KOSPI	기계	N	N	N	N	N	9530	-40	5	-0.42	9736857990	1013796	57.81	9670	9910	9320	12440	6700	9570	9604.36	5.67	-44703	10343	9956	9363	8976	8383	10150	9170	715	2870	1000	7080	10	1	71543994	6818	-15.22	3.07	12	1.42	-626.00	3100.00	12750	20230802	-25.25	6780	20230320	40.56	10450	-8.80	20240123	7990	19.27	20240220	12750	-25.25	20230802	6780	40.56	20230320	0.41	N	082740	1000	715 억	4054038	N	N	15253	N	N
84	20240315	140559	57	100.00	KOSPI	기계	N	N	N	N	N	9430	-140	5	-1.46	8923215630	927814	52.91	9670	9910	9320	12440	6700	9570	9617.46	5.67	-16780	10343	9956	9363	8976	8383	10150	9170	715	2870	1000	7080	10	1	71543994	6747	-15.06	3.04	12	1.30	-626.00	3100.00	12750	20230802	-26.04	6780	20230320	39.09	10450	-9.76	20240123	7990	18.02	20240220	12750	-26.04	20230802	6780	39.09	20230320	0.41	N	082740	1000	715 억	4054038	N	N	15253	N	N
85	20240315	130636	57	100.00	KOSPI	기계	N	N	N	N	N	9460	-110	5	-1.15	8533264890	886390	50.55	9670	9910	9320	12440	6700	9570	9626.99	5.67	-5920	10343	9956	9363	8976	8383	10150	9170	715	2870	1000	7080	10	1	71543994	6768	-15.11	3.05	12	1.24	-626.00	3100.00	12750	20230802	-25.80	6780	20230320	39.53	10450	-9.47	20240123	7990	18.40	20240220	12750	-25.80	20230802	6780	39.53	20230320	0.41	N	082740	1000	715 억	4054038	N	N	15253	N	N
86	20240315	120635	57	100.00	KOSPI	기계	N	N	N	N	N	9380	-190	5	-1.99	8230257910	854236	48.71	9670	9910	9320	12440	6700	9570	9634.64	5.67	-2753	10343	9956	9363	8976	8383	10150	9170	715	2870	1000	7080	10	1	71543994	6711	-14.98	3.03	12	1.19	-626.00	3100.00	12750	20230802	-26.43	6780	20230320	38.35	10450	-10.24	20240123	7990	17.40	20240220	12750	-26.43	20230802	6780	38.35	20230320	0.41	N	082740	1000	715 억	4054038	N	N	15253	N	N
87	20240315	110630	57	100.00	KOSPI	기계	N	N	N	N	N	9480	-90	5	-0.94	7360617810	761892	43.45	9670	9910	9470	12440	6700	9570	9660.97	5.67	-12022	10343	9956	9363	8976	8383	10150	9170	715	2870	1000	7080	10	1	71543994	6782	-15.14	3.06	12	1.06	-626.00	3100.00	12750	20230802	-25.65	6780	20230320	39.82	10450	-9.28	20240123	7990	18.65	20240220	12750	-25.65	20230802	6780	39.82	20230320	0.41	N	082740	1000	715 억	4054038	N	N	15253	N	N
88	20240315	100633	57	100.00	KOSPI	기계	N	N	N	N	N	9630	60	2	0.63	6329681330	653699	37.28	9670	9910	9470	12440	6700	9570	9682.87	5.67	-4192	10343	9956	9363	8976	8383	10150	9170	715	2870	1000	7080	10	1	71543994	6890	-15.38	3.11	12	0.91	-626.00	3100.00	12750	20230802	-24.47	6780	20230320	42.04	10450	-7.85	20240123	7990	20.53	20240220	12750	-24.47	20230802	6780	42.04	20230320	0.41	N	082740	1000	715 억	4054038	N	N	15253	N	N
89	20240315	090636	57	100.00	KOSPI	기계	N	N	N	N	N	9760	190	2	1.99	1897839840	193906	11.06	9670	9910	9660	12440	6700	9570	9787.42	5.67	-51845	10343	9956	9363	8976	8383	10150	9170	715	2870	1000	7080	10	1	71543994	6983	-15.59	3.15	12	0.27	-626.00	3100.00	12750	20230802	-23.45	6780	20230320	43.95	10450	-6.60	20240123	7990	22.15	20240220	12750	-23.45	20230802	6780	43.95	20230320	0.41	N	082740	1000	715 억	4054038	N	N	15253	N	N
90	20240314	160627	57	100.00	KOSPI	기계	N	N	N	N	N	9570	800	2	9.12	16332647200	1734476	510.05	8770	9750	8770	11400	6140	8770	9416.37	5.23	296474	9143	8956	8833	8646	8523	8895	8585	715	2630	1000	6480	10	1	71543994	6847	-15.29	3.09	12	2.42	-626.00	3100.00	12750	20230802	-24.94	6780	20230320	41.15	10450	-8.42	20240123	7990	19.77	20240220	12750	-24.94	20230802	6780	41.15	20230320	0.39	N	082740	1000	715 억	3742564	N	N	15253	N	N
91	20240314	150631	57	100.00	KOSPI	기계	N	N	N	N	N	9480	710	2	8.10	15626525840	1660454	488.29	8770	9750	8770	11400	6140	8770	9411.00	5.23	297153	9143	8956	8833	8646	8523	8895	8585	715	2630	1000	6480	10	1	71543994	6782	-15.14	3.06	12	2.32	-626.00	3100.00	12750	20230802	-25.65	6780	20230320	39.82	10450	-9.28	20240123	7990	18.65	20240220	12750	-25.65	20230802	6780	39.82	20230320	0.39	N	082740	1000	715 억	3742564	N	N	33	N	N
92	20240314	140630	57	100.00	KOSPI	기계	N	N	N	N	N	9650	880	2	10.03	13021823160	1389955	408.74	8770	9750	8770	11400	6140	8770	9368.52	5.23	288061	9143	8956	8833	8646	8523	8895	8585	715	2630	1000	6480	10	1	71543994	6904	-15.42	3.11	12	1.94	-626.00	3100.00	12750	20230802	-24.31	6780	20230320	42.33	10450	-7.66	20240123	7990	20.78	20240220	12750	-24.31	20230802	6780	42.33	20230320	0.39	N	082740	1000	715 억	3742564	N	N	33	N	N
93	20240314	130626	57	100.00	KOSPI	기계	N	N	N	N	N	9430	660	2	7.53	8742618410	943671	277.50	8770	9490	8770	11400	6140	8770	9264.48	5.23	174275	9143	8956	8833	8646	8523	8895	8585	715	2630	1000	6480	10	1	71543994	6747	-15.06	3.04	12	1.32	-626.00	3100.00	12750	20230802	-26.04	6780	20230320	39.09	10450	-9.76	20240123	7990	18.02	20240220	12750	-26.04	20230802	6780	39.09	20230320	0.39	N	082740	1000	715 억	3742564	N	N	33	N	N
94	20240314	120627	57	100.00	KOSPI	기계	N	N	N	N	N	9280	510	2	5.82	6940242180	752229	221.21	8770	9450	8770	11400	6140	8770	9226.24	5.23	134858	9143	8956	8833	8646	8523	8895	8585	715	2630	1000	6480	10	1	71543994	6639	-14.82	2.99	12	1.05	-626.00	3100.00	12750	20230802	-27.22	6780	20230320	36.87	10450	-11.20	20240123	7990	16.15	20240220	12750	-27.22	20230802	6780	36.87	20230320	0.39	N	082740	1000	715 억	3742564	N	N	33	N	N
95	20240314	110627	57	100.00	KOSPI	기계	N	N	N	N	N	9250	480	2	5.47	6016332330	652670	191.93	8770	9450	8770	11400	6140	8770	9218.04	5.23	101735	9143	8956	8833	8646	8523	8895	8585	715	2630	1000	6480	10	1	71543994	6618	-14.78	2.98	12	0.91	-626.00	3100.00	12750	20230802	-27.45	6780	20230320	36.43	10450	-11.48	20240123	7990	15.77	20240220	12750	-27.45	20230802	6780	36.43	20230320	0.39	N	082740	1000	715 억	3742564	N	N	33	N	N
96	20240314	100633	57	100.00	KOSPI	기계	N	N	N	N	N	9120	350	2	3.99	2231626170	245666	72.24	8770	9180	8770	11400	6140	8770	9083.99	5.23	51551	9143	8956	8833	8646	8523	8895	8585	715	2630	1000	6480	10	1	71543994	6525	-14.57	2.94	12	0.34	-626.00	3100.00	12750	20230802	-28.47	6780	20230320	34.51	10450	-12.73	20240123	7990	14.14	20240220	12750	-28.47	20230802	6780	34.51	20230320	0.39	N	082740	1000	715 억	3742564	N	N	33	N	N
97	20240314	090630	57	100.00	KOSPI	기계	N	N	N	N	N	8870	100	2	1.14	85233870	9642	2.84	8770	8900	8770	11400	6140	8770	8839.90	5.23	3342	9143	8956	8833	8646	8523	8895	8585	715	2630	1000	6480	10	1	71543994	6346	-14.17	2.86	12	0.01	-626.00	3100.00	12750	20230802	-30.43	6780	20230320	30.83	10450	-15.12	20240123	7990	11.01	20240220	12750	-30.43	20230802	6780	30.83	20230320	0.39	N	082740	1000	715 억	3742564	N	N	33	N	N
98	20240313	160622	57	100.00	KOSPI	기계	N	N	N	N	N	8770	-210	5	-2.34	2986750690	337307	99.31	8900	9020	8710	11670	6290	8980	8855.00	5.21	-5492	9386	9182	9046	8842	8706	9115	8775	715	2690	1000	6640	10	1	71543994	6274	-14.01	2.83	12	0.47	-626.00	3100.00	12750	20230802	-31.22	6780	20230320	29.35	10450	-16.08	20240123	7990	9.76	20240220	12750	-31.22	20230802	6780	29.35	20230320	0.38	N	082740	1000	715 억	3730919	N	N	33	N	N
99	20240313	150622	57	100.00	KOSPI	기계	N	N	N	N	N	8780	-200	5	-2.23	2814922480	317705	93.54	8900	9020	8710	11670	6290	8980	8860.18	5.21	-5584	9386	9182	9046	8842	8706	9115	8775	715	2690	1000	6640	10	1	71543994	6282	-14.03	2.83	12	0.44	-626.00	3100.00	12750	20230802	-31.14	6780	20230320	29.50	10450	-15.98	20240123	7990	9.89	20240220	12750	-31.14	20230802	6780	29.50	20230320	0.38	N	082740	1000	715 억	3730919	N	N	301	N	N
100	20240313	140626	57	100.00	KOSPI	기계	N	N	N	N	N	8790	-190	5	-2.12	2417303510	272334	80.18	8900	9020	8750	11670	6290	8980	8876.25	5.21	-11702	9386	9182	9046	8842	8706	9115	8775	715	2690	1000	6640	10	1	71543994	6289	-14.04	2.84	12	0.38	-626.00	3100.00	12750	20230802	-31.06	6780	20230320	29.65	10450	-15.89	20240123	7990	10.01	20240220	12750	-31.06	20230802	6780	29.65	20230320	0.38	N	082740	1000	715 억	3730919	N	N	301	N	N
101	20240313	130628	57	100.00	KOSPI	기계	N	N	N	N	N	8850	-130	5	-1.45	1797945370	201946	59.46	8900	9020	8850	11670	6290	8980	8903.10	5.21	2000	9386	9182	9046	8842	8706	9115	8775	715	2690	1000	6640	10	1	71543994	6332	-14.14	2.85	12	0.28	-626.00	3100.00	12750	20230802	-30.59	6780	20230320	30.53	10450	-15.31	20240123	7990	10.76	20240220	12750	-30.59	20230802	6780	30.53	20230320	0.38	N	082740	1000	715 억	3730919	N	N	301	N	N
102	20240313	120624	57	100.00	KOSPI	기계	N	N	N	N	N	8880	-100	5	-1.11	1622171840	182120	53.62	8900	9020	8850	11670	6290	8980	8907.16	5.21	7640	9386	9182	9046	8842	8706	9115	8775	715	2690	1000	6640	10	1	71543994	6353	-14.19	2.86	12	0.25	-626.00	3100.00	12750	20230802	-30.35	6780	20230320	30.97	10450	-15.02	20240123	7990	11.14	20240220	12750	-30.35	20230802	6780	30.97	20230320	0.38	N	082740	1000	715 억	3730919	N	N	301	N	N
103	20240313	110622	57	100.00	KOSPI	기계	N	N	N	N	N	8920	-60	5	-0.67	1288763170	144525	42.55	8900	9020	8850	11670	6290	8980	8917.23	5.21	10447	9386	9182	9046	8842	8706	9115	8775	715	2690	1000	6640	10	1	71543994	6382	-14.25	2.88	12	0.20	-626.00	3100.00	12750	20230802	-30.04	6780	20230320	31.56	10450	-14.64	20240123	7990	11.64	20240220	12750	-30.04	20230802	6780	31.56	20230320	0.38	N	082740	1000	715 억	3730919	N	N	301	N	N
104	20240313	100620	57	100.00	KOSPI	기계	N	N	N	N	N	8950	-30	5	-0.33	883902600	99364	29.25	8900	9000	8850	11670	6290	8980	8895.60	5.21	19307	9386	9182	9046	8842	8706	9115	8775	715	2690	1000	6640	10	1	71543994	6403	-14.30	2.89	12	0.14	-626.00	3100.00	12750	20230802	-29.80	6780	20230320	32.01	10450	-14.35	20240123	7990	12.02	20240220	12750	-29.80	20230802	6780	32.01	20230320	0.38	N	082740	1000	715 억	3730919	N	N	301	N	N
105	20240313	090624	57	100.00	KOSPI	기계	N	N	N	N	N	8980	0	3	0.00	142507670	16014	4.71	8900	8980	8860	11670	6290	8980	8898.94	5.21	2674	9386	9182	9046	8842	8706	9115	8775	715	2690	1000	6640	10	1	71543994	6425	-14.35	2.90	12	0.02	-626.00	3100.00	12750	20230802	-29.57	6780	20230320	32.45	10450	-14.07	20240123	7990	12.39	20240220	12750	-29.57	20230802	6780	32.45	20230320	0.38	N	082740	1000	715 억	3730919	N	N	301	N	N
106	20240312	160616	57	100.00	KOSPI	기계	N	N	N	N	N	8980	-220	5	-2.39	3051013100	338626	62.86	9200	9250	8910	11960	6440	9200	9010.01	5.36	-87426	9500	9350	9060	8910	8620	9425	8985	715	2760	1000	6800	10	1	71543994	6425	-14.35	2.90	12	0.47	-626.00	3100.00	12750	20230802	-29.57	6780	20230320	32.45	10450	-14.07	20240123	7990	12.39	20240220	12750	-29.57	20230802	6780	32.45	20230320	0.38	N	082740	1000	715 억	3833854	N	N	301	N	N
107	20240312	150614	57	100.00	KOSPI	기계	N	N	N	N	N	8940	-260	5	-2.83	2875050120	319000	59.22	9200	9250	8910	11960	6440	9200	9012.70	5.36	-78349	9500	9350	9060	8910	8620	9425	8985	715	2760	1000	6800	10	1	71543994	6396	-14.28	2.88	12	0.45	-626.00	3100.00	12750	20230802	-29.88	6780	20230320	31.86	10450	-14.45	20240123	7990	11.89	20240220	12750	-29.88	20230802	6780	31.86	20230320	0.38	N	082740	1000	715 억	3833854	N	N	8966	N	N
108	20240312	140610	57	100.00	KOSPI	기계	N	N	N	N	N	8940	-260	5	-2.83	2665035590	295491	54.85	9200	9250	8910	11960	6440	9200	9019.01	5.36	-78616	9500	9350	9060	8910	8620	9425	8985	715	2760	1000	6800	10	1	71543994	6396	-14.28	2.88	12	0.41	-626.00	3100.00	12750	20230802	-29.88	6780	20230320	31.86	10450	-14.45	20240123	7990	11.89	20240220	12750	-29.88	20230802	6780	31.86	20230320	0.38	N	082740	1000	715 억	3833854	N	N	8966	N	N
109	20240312	130549	57	100.00	KOSPI	기계	N	N	N	N	N	8920	-280	5	-3.04	2442792490	270620	50.24	9200	9250	8910	11960	6440	9200	9026.65	5.36	-75700	9500	9350	9060	8910	8620	9425	8985	715	2760	1000	6800	10	1	71543994	6382	-14.25	2.88	12	0.38	-626.00	3100.00	12750	20230802	-30.04	6780	20230320	31.56	10450	-14.64	20240123	7990	11.64	20240220	12750	-30.04	20230802	6780	31.56	20230320	0.38	N	082740	1000	715 억	3833854	N	N	8966	N	N
110	20240312	120617	57	100.00	KOSPI	기계	N	N	N	N	N	8960	-240	5	-2.61	2134704030	236143	43.84	9200	9250	8910	11960	6440	9200	9039.88	5.36	-64961	9500	9350	9060	8910	8620	9425	8985	715	2760	1000	6800	10	1	71543994	6410	-14.31	2.89	12	0.33	-626.00	3100.00	12750	20230802	-29.73	6780	20230320	32.15	10450	-14.26	20240123	7990	12.14	20240220	12750	-29.73	20230802	6780	32.15	20230320	0.38	N	082740	1000	715 억	3833854	N	N	8966	N	N
111	20240312	110616	57	100.00	KOSPI	기계	N	N	N	N	N	9000	-200	5	-2.17	1515976380	167050	31.01	9200	9250	8950	11960	6440	9200	9074.99	5.36	-37359	9500	9350	9060	8910	8620	9425	8985	715	2760	1000	6800	10	1	71543994	6439	-14.38	2.90	12	0.23	-626.00	3100.00	12750	20230802	-29.41	6780	20230320	32.74	10450	-13.88	20240123	7990	12.64	20240220	12750	-29.41	20230802	6780	32.74	20230320	0.38	N	082740	1000	715 억	3833854	N	N	8966	N	N
112	20240312	100615	57	100.00	KOSPI	기계	N	N	N	N	N	9090	-110	5	-1.20	861710010	94402	17.52	9200	9250	9040	11960	6440	9200	9128.09	5.36	-21032	9500	9350	9060	8910	8620	9425	8985	715	2760	1000	6800	10	1	71543994	6503	-14.52	2.93	12	0.13	-626.00	3100.00	12750	20230802	-28.71	6780	20230320	34.07	10450	-13.01	20240123	7990	13.77	20240220	12750	-28.71	20230802	6780	34.07	20230320	0.38	N	082740	1000	715 억	3833854	N	N	8966	N	N
113	20240312	090615	57	100.00	KOSPI	기계	N	N	N	N	N	9220	20	2	0.22	174483070	18972	3.52	9200	9250	9130	11960	6440	9200	9196.87	5.36	-7085	9500	9350	9060	8910	8620	9425	8985	715	2760	1000	6800	10	1	71543994	6596	-14.73	2.97	12	0.03	-626.00	3100.00	12750	20230802	-27.69	6780	20230320	35.99	10450	-11.77	20240123	7990	15.39	20240220	12750	-27.69	20230802	6780	35.99	20230320	0.38	N	082740	1000	715 억	3833854	N	N	8966	N	N
114	20240311	160613	57	100.00	KOSPI	기계	N	N	N	N	N	9200	300	2	3.37	4840396570	533146	139.29	8810	9210	8770	11570	6230	8900	9078.48	5.30	34591	9240	9070	8930	8760	8620	9000	8690	715	2670	1000	6580	10	1	71543994	6582	-14.70	2.97	12	0.75	-626.00	3100.00	12750	20230802	-27.84	6780	20230320	35.69	10450	-11.96	20240123	7990	15.14	20240220	12750	-27.84	20230802	6780	35.69	20230320	0.37	N	082740	1000	715 억	3791353	N	N	8966	N	N
115	20240311	150615	57	100.00	KOSPI	기계	N	N	N	N	N	9090	190	2	2.13	3970222990	438281	114.51	8810	9210	8770	11570	6230	8900	9058.62	5.30	42446	9240	9070	8930	8760	8620	9000	8690	715	2670	1000	6580	10	1	71543994	6503	-14.52	2.93	12	0.61	-626.00	3100.00	12750	20230802	-28.71	6780	20230320	34.07	10450	-13.01	20240123	7990	13.77	20240220	12750	-28.71	20230802	6780	34.07	20230320	0.37	N	082740	1000	715 억	3791353	N	N	29	N	N
116	20240311	140611	57	100.00	KOSPI	기계	N	N	N	N	N	9070	170	2	1.91	3507302650	387344	101.20	8810	9210	8770	11570	6230	8900	9054.75	5.30	62266	9240	9070	8930	8760	8620	9000	8690	715	2670	1000	6580	10	1	71543994	6489	-14.49	2.93	12	0.54	-626.00	3100.00	12750	20230802	-28.86	6780	20230320	33.78	10450	-13.21	20240123	7990	13.52	20240220	12750	-28.86	20230802	6780	33.78	20230320	0.37	N	082740	1000	715 억	3791353	N	N	29	N	N
117	20240311	130613	57	100.00	KOSPI	기계	N	N	N	N	N	9110	210	2	2.36	3145711580	347675	90.84	8810	9210	8770	11570	6230	8900	9047.85	5.30	68468	9240	9070	8930	8760	8620	9000	8690	715	2670	1000	6580	10	1	71543994	6518	-14.55	2.94	12	0.49	-626.00	3100.00	12750	20230802	-28.55	6780	20230320	34.37	10450	-12.82	20240123	7990	14.02	20240220	12750	-28.55	20230802	6780	34.37	20230320	0.37	N	082740	1000	715 억	3791353	N	N	29	N	N
118	20240311	120613	57	100.00	KOSPI	기계	N	N	N	N	N	9100	200	2	2.25	2828301360	312917	81.76	8810	9210	8770	11570	6230	8900	9038.50	5.30	69824	9240	9070	8930	8760	8620	9000	8690	715	2670	1000	6580	10	1	71543994	6511	-14.54	2.94	12	0.44	-626.00	3100.00	12750	20230802	-28.63	6780	20230320	34.22	10450	-12.92	20240123	7990	13.89	20240220	12750	-28.63	20230802	6780	34.22	20230320	0.37	N	082740	1000	715 억	3791353	N	N	29	N	N
119	20240311	110609	57	100.00	KOSPI	기계	N	N	N	N	N	9130	230	2	2.58	2415958220	267712	69.95	8810	9210	8770	11570	6230	8900	9024.47	5.30	68022	9240	9070	8930	8760	8620	9000	8690	715	2670	1000	6580	10	1	71543994	6532	-14.58	2.95	12	0.37	-626.00	3100.00	12750	20230802	-28.39	6780	20230320	34.66	10450	-12.63	20240123	7990	14.27	20240220	12750	-28.39	20230802	6780	34.66	20230320	0.37	N	082740	1000	715 억	3791353	N	N	29	N	N
120	20240311	100603	57	100.00	KOSPI	기계	N	N	N	N	N	9020	120	2	1.35	1110636710	124942	32.64	8810	9020	8770	11570	6230	8900	8889.22	5.30	47734	9240	9070	8930	8760	8620	9000	8690	715	2670	1000	6580	10	1	71543994	6453	-14.41	2.91	12	0.17	-626.00	3100.00	12750	20230802	-29.25	6780	20230320	33.04	10450	-13.68	20240123	7990	12.89	20240220	12750	-29.25	20230802	6780	33.04	20230320	0.37	N	082740	1000	715 억	3791353	N	N	29	N	N
121	20240311	090606	57	100.00	KOSPI	기계	N	N	N	N	N	8990	90	2	1.01	239631470	27090	7.08	8810	8990	8800	11570	6230	8900	8845.75	5.30	18654	9240	9070	8930	8760	8620	9000	8690	715	2670	1000	6580	10	1	71543994	6432	-14.36	2.90	12	0.04	-626.00	3100.00	12750	20230802	-29.49	6780	20230320	32.60	10450	-13.97	20240123	7990	12.52	20240220	12750	-29.49	20230802	6780	32.60	20230320	0.37	N	082740	1000	715 억	3791353	N	N	29	N	N
122	20240308	160611	57	100.00	KOSPI	기계	N	N	N	N	N	8900	-130	5	-1.44	3390530190	382428	116.99	9040	9100	8790	11730	6330	9030	8865.79	5.24	337	9303	9166	9003	8866	8703	9085	8785	715	2700	1000	6680	10	1	71543994	6367	-14.22	2.87	12	0.53	-626.00	3100.00	12750	20230802	-30.20	6780	20230320	31.27	10450	-14.83	20240123	7990	11.39	20240220	12750	-30.20	20230802	6780	31.27	20230320	0.38	N	082740	1000	715 억	3747940	N	N	29	N	N
123	20240308	150608	57	100.00	KOSPI	기계	N	N	N	N	N	8900	-130	5	-1.44	3182419120	359036	109.84	9040	9100	8790	11730	6330	9030	8863.79	5.24	-3949	9303	9166	9003	8866	8703	9085	8785	715	2700	1000	6680	10	1	71543994	6367	-14.22	2.87	12	0.50	-626.00	3100.00	12750	20230802	-30.20	6780	20230320	31.27	10450	-14.83	20240123	7990	11.39	20240220	12750	-30.20	20230802	6780	31.27	20230320	0.38	N	082740	1000	715 억	3747940	N	N	0	N	N
124	20240308	140606	57	100.00	KOSPI	기계	N	N	N	N	N	8820	-210	5	-2.33	2756384110	311086	95.17	9040	9100	8790	11730	6330	9030	8860.52	5.24	-7334	9303	9166	9003	8866	8703	9085	8785	715	2700	1000	6680	10	1	71543994	6310	-14.09	2.85	12	0.43	-626.00	3100.00	12750	20230802	-30.82	6780	20230320	30.09	10450	-15.60	20240123	7990	10.39	20240220	12750	-30.82	20230802	6780	30.09	20230320	0.38	N	082740	1000	715 억	3747940	N	N	0	N	N
125	20240308	130605	57	100.00	KOSPI	기계	N	N	N	N	N	8860	-170	5	-1.88	2373064890	267721	81.90	9040	9100	8790	11730	6330	9030	8863.95	5.24	-10280	9303	9166	9003	8866	8703	9085	8785	715	2700	1000	6680	10	1	71543994	6339	-14.15	2.86	12	0.37	-626.00	3100.00	12750	20230802	-30.51	6780	20230320	30.68	10450	-15.22	20240123	7990	10.89	20240220	12750	-30.51	20230802	6780	30.68	20230320	0.38	N	082740	1000	715 억	3747940	N	N	0	N	N
126	20240308	120605	57	100.00	KOSPI	기계	N	N	N	N	N	8810	-220	5	-2.44	1973910430	222442	68.05	9040	9100	8800	11730	6330	9030	8873.82	5.24	-2675	9303	9166	9003	8866	8703	9085	8785	715	2700	1000	6680	10	1	71543994	6303	-14.07	2.84	12	0.31	-626.00	3100.00	12750	20230802	-30.90	6780	20230320	29.94	10450	-15.69	20240123	7990	10.26	20240220	12750	-30.90	20230802	6780	29.94	20230320	0.38	N	082740	1000	715 억	3747940	N	N	0	N	N
127	20240308	110606	57	100.00	KOSPI	기계	N	N	N	N	N	8830	-200	5	-2.21	1467824060	165084	50.50	9040	9100	8810	11730	6330	9030	8891.38	5.24	6204	9303	9166	9003	8866	8703	9085	8785	715	2700	1000	6680	10	1	71543994	6317	-14.11	2.85	12	0.23	-626.00	3100.00	12750	20230802	-30.75	6780	20230320	30.24	10450	-15.50	20240123	7990	10.51	20240220	12750	-30.75	20230802	6780	30.24	20230320	0.38	N	082740	1000	715 억	3747940	N	N	0	N	N
128	20240308	100602	57	100.00	KOSPI	기계	N	N	N	N	N	8850	-180	5	-1.99	917141630	102824	31.46	9040	9100	8840	11730	6330	9030	8919.53	5.24	5859	9303	9166	9003	8866	8703	9085	8785	715	2700	1000	6680	10	1	71543994	6332	-14.14	2.85	12	0.14	-626.00	3100.00	12750	20230802	-30.59	6780	20230320	30.53	10450	-15.31	20240123	7990	10.76	20240220	12750	-30.59	20230802	6780	30.53	20230320	0.38	N	082740	1000	715 억	3747940	N	N	0	N	N
129	20240308	090602	57	100.00	KOSPI	기계	N	N	N	N	N	9030	0	3	0.00	66289590	7329	2.24	9040	9100	9010	11730	6330	9030	9044.83	5.24	-259	9303	9166	9003	8866	8703	9085	8785	715	2700	1000	6680	10	1	71543994	6460	-14.42	2.91	12	0.01	-626.00	3100.00	12750	20230802	-29.18	6780	20230320	33.19	10450	-13.59	20240123	7990	13.02	20240220	12750	-29.18	20230802	6780	33.19	20230320	0.38	N	082740	1000	715 억	3747940	N	N	0	N	N
130	20240307	160603	57	100.00	KOSPI	기계	N	N	N	N	N	9030	10	2	0.11	2902707280	324677	99.20	9100	9140	8840	11720	6320	9020	8940.26	5.19	12798	9326	9172	9016	8862	8706	9095	8785	715	2700	1000	6670	10	1	71543994	6460	-14.42	2.91	12	0.45	-626.00	3100.00	12750	20230802	-29.18	6780	20230320	33.19	10450	-13.59	20240123	7990	13.02	20240220	12750	-29.18	20230802	6780	33.19	20230320	0.37	N	082740	1000	715 억	3714599	N	N	320	N	N
131	20240307	150544	57	100.00	KOSPI	기계	N	N	N	N	N	8940	-80	5	-0.89	2677071740	299600	91.54	9100	9140	8840	11720	6320	9020	8935.49	5.19	17563	9326	9172	9016	8862	8706	9095	8785	715	2700	1000	6670	10	1	71543994	6396	-14.28	2.88	12	0.42	-626.00	3100.00	12750	20230802	-29.88	6780	20230320	31.86	10450	-14.45	20240123	7990	11.89	20240220	12750	-29.88	20230802	6780	31.86	20230320	0.37	N	082740	1000	715 억	3714599	N	N	320	N	N
132	20240307	140555	57	100.00	KOSPI	기계	N	N	N	N	N	8970	-50	5	-0.55	2070378320	232166	70.93	9100	9140	8840	11720	6320	9020	8917.66	5.19	24238	9326	9172	9016	8862	8706	9095	8785	715	2700	1000	6670	10	1	71543994	6417	-14.33	2.89	12	0.32	-626.00	3100.00	12750	20230802	-29.65	6780	20230320	32.30	10450	-14.16	20240123	7990	12.27	20240220	12750	-29.65	20230802	6780	32.30	20230320	0.37	N	082740	1000	715 억	3714599	N	N	320	N	N
133	20240307	130557	57	100.00	KOSPI	기계	N	N	N	N	N	8860	-160	5	-1.77	1525670930	171331	52.35	9100	9140	8840	11720	6320	9020	8904.81	5.19	3773	9326	9172	9016	8862	8706	9095	8785	715	2700	1000	6670	10	1	71543994	6339	-14.15	2.86	12	0.24	-626.00	3100.00	12750	20230802	-30.51	6780	20230320	30.68	10450	-15.22	20240123	7990	10.89	20240220	12750	-30.51	20230802	6780	30.68	20230320	0.37	N	082740	1000	715 억	3714599	N	N	320	N	N
134	20240307	120558	57	100.00	KOSPI	기계	N	N	N	N	N	8860	-160	5	-1.77	1292697670	145063	44.32	9100	9140	8850	11720	6320	9020	8911.28	5.19	-2446	9326	9172	9016	8862	8706	9095	8785	715	2700	1000	6670	10	1	71543994	6339	-14.15	2.86	12	0.20	-626.00	3100.00	12750	20230802	-30.51	6780	20230320	30.68	10450	-15.22	20240123	7990	10.89	20240220	12750	-30.51	20230802	6780	30.68	20230320	0.37	N	082740	1000	715 억	3714599	N	N	320	N	N
135	20240307	110603	57	100.00	KOSPI	기계	N	N	N	N	N	8870	-150	5	-1.66	1108789050	124312	37.98	9100	9140	8850	11720	6320	9020	8919.40	5.19	-3011	9326	9172	9016	8862	8706	9095	8785	715	2700	1000	6670	10	1	71543994	6346	-14.17	2.86	12	0.17	-626.00	3100.00	12750	20230802	-30.43	6780	20230320	30.83	10450	-15.12	20240123	7990	11.01	20240220	12750	-30.43	20230802	6780	30.83	20230320	0.37	N	082740	1000	715 억	3714599	N	N	320	N	N
136	20240307	100559	57	100.00	KOSPI	기계	N	N	N	N	N	8890	-130	5	-1.44	779931550	87256	26.66	9100	9140	8860	11720	6320	9020	8938.43	5.19	-9938	9326	9172	9016	8862	8706	9095	8785	715	2700	1000	6670	10	1	71543994	6360	-14.20	2.87	12	0.12	-626.00	3100.00	12750	20230802	-30.27	6780	20230320	31.12	10450	-14.93	20240123	7990	11.26	20240220	12750	-30.27	20230802	6780	31.12	20230320	0.37	N	082740	1000	715 억	3714599	N	N	320	N	N
137	20240307	090600	57	100.00	KOSPI	기계	N	N	N	N	N	9010	-10	5	-0.11	164688580	18195	5.56	9100	9140	8970	11720	6320	9020	9051.31	5.19	-10267	9326	9172	9016	8862	8706	9095	8785	715	2700	1000	6670	10	1	71543994	6446	-14.39	2.91	12	0.03	-626.00	3100.00	12750	20230802	-29.33	6780	20230320	32.89	10450	-13.78	20240123	7990	12.77	20240220	12750	-29.33	20230802	6780	32.89	20230320	0.37	N	082740	1000	715 억	3714599	N	N	320	N	N
138	20240306	160557	57	100.00	KOSPI	기계	N	N	N	N	N	9020	-100	5	-1.10	2938482530	326319	93.49	9120	9170	8860	11850	6390	9120	9004.94	5.21	-23898	9273	9196	9043	8966	8813	9235	9005	715	2730	1000	6740	10	1	71543994	6453	-14.41	2.91	12	0.46	-626.00	3100.00	12750	20230802	-29.25	6780	20230320	33.04	10450	-13.68	20240123	7990	12.89	20240220	12750	-29.25	20230802	6780	33.04	20230320	0.36	N	082740	1000	715 억	3730302	N	N	320	N	N
139	20240306	150557	57	100.00	KOSPI	기계	N	N	N	N	N	9080	-40	5	-0.44	2652579310	294710	84.44	9120	9170	8860	11850	6390	9120	9000.64	5.21	-11872	9273	9196	9043	8966	8813	9235	9005	715	2730	1000	6740	10	1	71543994	6496	-14.50	2.93	12	0.41	-626.00	3100.00	12750	20230802	-28.78	6780	20230320	33.92	10450	-13.11	20240123	7990	13.64	20240220	12750	-28.78	20230802	6780	33.92	20230320	0.36	N	082740	1000	715 억	3730302	N	N	6236	N	N
140	20240306	140558	57	100.00	KOSPI	기계	N	N	N	N	N	8920	-200	5	-2.19	1842991470	204379	58.56	9120	9170	8900	11850	6390	9120	9017.52	5.21	-4078	9273	9196	9043	8966	8813	9235	9005	715	2730	1000	6740	10	1	71543994	6382	-14.25	2.88	12	0.29	-626.00	3100.00	12750	20230802	-30.04	6780	20230320	31.56	10450	-14.64	20240123	7990	11.64	20240220	12750	-30.04	20230802	6780	31.56	20230320	0.36	N	082740	1000	715 억	3730302	N	N	6236	N	N
141	20240306	130600	57	100.00	KOSPI	기계	N	N	N	N	N	9010	-110	5	-1.21	1332968340	147372	42.22	9120	9170	8950	11850	6390	9120	9044.92	5.21	4939	9273	9196	9043	8966	8813	9235	9005	715	2730	1000	6740	10	1	71543994	6446	-14.39	2.91	12	0.21	-626.00	3100.00	12750	20230802	-29.33	6780	20230320	32.89	10450	-13.78	20240123	7990	12.77	20240220	12750	-29.33	20230802	6780	32.89	20230320	0.36	N	082740	1000	715 억	3730302	N	N	6236	N	N
142	20240306	120600	57	100.00	KOSPI	기계	N	N	N	N	N	8980	-140	5	-1.54	1032314560	113934	32.64	9120	9170	8960	11850	6390	9120	9060.64	5.21	2930	9273	9196	9043	8966	8813	9235	9005	715	2730	1000	6740	10	1	71543994	6425	-14.35	2.90	12	0.16	-626.00	3100.00	12750	20230802	-29.57	6780	20230320	32.45	10450	-14.07	20240123	7990	12.39	20240220	12750	-29.57	20230802	6780	32.45	20230320	0.36	N	082740	1000	715 억	3730302	N	N	6236	N	N
143	20240306	110556	57	100.00	KOSPI	기계	N	N	N	N	N	9020	-100	5	-1.10	798167190	87906	25.19	9120	9170	8990	11850	6390	9120	9079.78	5.21	2218	9273	9196	9043	8966	8813	9235	9005	715	2730	1000	6740	10	1	71543994	6453	-14.41	2.91	12	0.12	-626.00	3100.00	12750	20230802	-29.25	6780	20230320	33.04	10450	-13.68	20240123	7990	12.89	20240220	12750	-29.25	20230802	6780	33.04	20230320	0.36	N	082740	1000	715 억	3730302	N	N	6236	N	N
144	20240306	100547	57	100.00	KOSPI	기계	N	N	N	N	N	9080	-40	5	-0.44	547931200	60196	17.25	9120	9170	9020	11850	6390	9120	9102.45	5.21	-2933	9273	9196	9043	8966	8813	9235	9005	715	2730	1000	6740	10	1	71543994	6496	-14.50	2.93	12	0.08	-626.00	3100.00	12750	20230802	-28.78	6780	20230320	33.92	10450	-13.11	20240123	7990	13.64	20240220	12750	-28.78	20230802	6780	33.92	20230320	0.36	N	082740	1000	715 억	3730302	N	N	6236	N	N
145	20240306	090556	57	100.00	KOSPI	기계	N	N	N	N	N	9100	-20	5	-0.22	112385110	12377	3.55	9120	9150	9020	11850	6390	9120	9080.15	5.21	-1372	9273	9196	9043	8966	8813	9235	9005	715	2730	1000	6740	10	1	71543994	6511	-14.54	2.94	12	0.02	-626.00	3100.00	12750	20230802	-28.63	6780	20230320	34.22	10450	-12.92	20240123	7990	13.89	20240220	12750	-28.63	20230802	6780	34.22	20230320	0.36	N	082740	1000	715 억	3730302	N	N	6236	N	N
146	20240305	160552	57	100.00	KOSPI	기계	N	N	N	N	N	9120	170	2	1.90	3130019050	346579	64.39	8930	9120	8890	11630	6270	8950	9031.22	5.26	-28807	9256	9102	8926	8772	8596	9015	8685	715	2680	1000	6620	10	1	71543994	6525	-14.57	2.94	12	0.48	-626.00	3100.00	12750	20230802	-28.47	6780	20230320	34.51	10450	-12.73	20240123	7990	14.14	20240220	12750	-28.47	20230802	6780	34.51	20230320	0.35	N	082740	1000	715 억	3762360	N	N	6236	N	N
147	20240305	150554	57	100.00	KOSPI	기계	N	N	N	N	N	9100	150	2	1.68	2696017030	298909	55.53	8930	9100	8890	11630	6270	8950	9019.60	5.26	-30539	9256	9102	8926	8772	8596	9015	8685	715	2680	1000	6620	10	1	71543994	6511	-14.54	2.94	12	0.42	-626.00	3100.00	12750	20230802	-28.63	6780	20230320	34.22	10450	-12.92	20240123	7990	13.89	20240220	12750	-28.63	20230802	6780	34.22	20230320	0.35	N	082740	1000	715 억	3762360	N	N	16	N	N
148	20240305	140547	57	100.00	KOSPI	기계	N	N	N	N	N	9000	50	2	0.56	2091649720	232196	43.14	8930	9070	8890	11630	6270	8950	9008.20	5.26	-32173	9256	9102	8926	8772	8596	9015	8685	715	2680	1000	6620	10	1	71543994	6439	-14.38	2.90	12	0.32	-626.00	3100.00	12750	20230802	-29.41	6780	20230320	32.74	10450	-13.88	20240123	7990	12.64	20240220	12750	-29.41	20230802	6780	32.74	20230320	0.35	N	082740	1000	715 억	3762360	N	N	16	N	N
149	20240305	130552	57	100.00	KOSPI	기계	N	N	N	N	N	9000	50	2	0.56	1761756260	195550	36.33	8930	9070	8890	11630	6270	8950	9009.34	5.26	-24560	9256	9102	8926	8772	8596	9015	8685	715	2680	1000	6620	10	1	71543994	6439	-14.38	2.90	12	0.27	-626.00	3100.00	12750	20230802	-29.41	6780	20230320	32.74	10450	-13.88	20240123	7990	12.64	20240220	12750	-29.41	20230802	6780	32.74	20230320	0.35	N	082740	1000	715 억	3762360	N	N	16	N	N
150	20240305	120550	57	100.00	KOSPI	기계	N	N	N	N	N	9020	70	2	0.78	1495835540	166021	30.84	8930	9070	8890	11630	6270	8950	9010.04	5.26	-20594	9256	9102	8926	8772	8596	9015	8685	715	2680	1000	6620	10	1	71543994	6453	-14.41	2.91	12	0.23	-626.00	3100.00	12750	20230802	-29.25	6780	20230320	33.04	10450	-13.68	20240123	7990	12.89	20240220	12750	-29.25	20230802	6780	33.04	20230320	0.35	N	082740	1000	715 억	3762360	N	N	16	N	N
151	20240305	110550	57	100.00	KOSPI	기계	N	N	N	N	N	9010	60	2	0.67	1257915340	139662	25.95	8930	9070	8890	11630	6270	8950	9006.99	5.26	-17570	9256	9102	8926	8772	8596	9015	8685	715	2680	1000	6620	10	1	71543994	6446	-14.39	2.91	12	0.20	-626.00	3100.00	12750	20230802	-29.33	6780	20230320	32.89	10450	-13.78	20240123	7990	12.77	20240220	12750	-29.33	20230802	6780	32.89	20230320	0.35	N	082740	1000	715 억	3762360	N	N	16	N	N
152	20240305	100546	57	100.00	KOSPI	기계	N	N	N	N	N	9000	50	2	0.56	789661990	87666	16.29	8930	9070	8890	11630	6270	8950	9007.84	5.26	-2631	9256	9102	8926	8772	8596	9015	8685	715	2680	1000	6620	10	1	71543994	6439	-14.38	2.90	12	0.12	-626.00	3100.00	12750	20230802	-29.41	6780	20230320	32.74	10450	-13.88	20240123	7990	12.64	20240220	12750	-29.41	20230802	6780	32.74	20230320	0.35	N	082740	1000	715 억	3762360	N	N	16	N	N
153	20240305	090547	57	100.00	KOSPI	기계	N	N	N	N	N	9020	70	2	0.78	113113580	12611	2.34	8930	9070	8890	11630	6270	8950	8969.96	5.26	3835	9256	9102	8926	8772	8596	9015	8685	715	2680	1000	6620	10	1	71543994	6453	-14.41	2.91	12	0.02	-626.00	3100.00	12750	20230802	-29.25	6780	20230320	33.04	10450	-13.68	20240123	7990	12.89	20240220	12750	-29.25	20230802	6780	33.04	20230320	0.35	N	082740	1000	715 억	3762360	N	N	16	N	N
154	20240304	160549	57	100.00	KOSPI	기계	N	N	N	N	N	8950	-160	5	-1.76	4779730810	537344	113.02	9040	9080	8750	11840	6380	9110	8895.01	5.36	-72273	9343	9226	9023	8906	8703	9125	8805	715	2730	1000	6740	10	1	71543994	6403	-14.30	2.89	12	0.75	-626.00	3100.00	12750	20230802	-29.80	6780	20230320	32.01	10450	-14.35	20240123	7990	12.02	20240220	12750	-29.80	20230802	6780	32.01	20230320	0.36	N	082740	1000	715 억	3835657	N	N	16	N	N
155	20240304	150545	57	100.00	KOSPI	기계	N	N	N	N	N	9020	-90	5	-0.99	4575563640	514634	108.24	9040	9080	8750	11840	6380	9110	8890.91	5.36	-67072	9343	9226	9023	8906	8703	9125	8805	715	2730	1000	6740	10	1	71543994	6453	-14.41	2.91	12	0.72	-626.00	3100.00	12750	20230802	-29.25	6780	20230320	33.04	10450	-13.68	20240123	7990	12.89	20240220	12750	-29.25	20230802	6780	33.04	20230320	0.36	N	082740	1000	715 억	3835657	N	N	133	N	N
156	20240304	140513	57	100.00	KOSPI	기계	N	N	N	N	N	8940	-170	5	-1.87	3563452840	402070	84.57	9040	9080	8750	11840	6380	9110	8862.77	5.36	-26854	9343	9226	9023	8906	8703	9125	8805	715	2730	1000	6740	10	1	71543994	6396	-14.28	2.88	12	0.56	-626.00	3100.00	12750	20230802	-29.88	6780	20230320	31.86	10450	-14.45	20240123	7990	11.89	20240220	12750	-29.88	20230802	6780	31.86	20230320	0.36	N	082740	1000	715 억	3835657	N	N	133	N	N
157	20240304	130542	57	100.00	KOSPI	기계	N	N	N	N	N	8780	-330	5	-3.62	2802137890	316101	66.49	9040	9080	8750	11840	6380	9110	8864.69	5.36	-14941	9343	9226	9023	8906	8703	9125	8805	715	2730	1000	6740	10	1	71543994	6282	-14.03	2.83	12	0.44	-626.00	3100.00	12750	20230802	-31.14	6780	20230320	29.50	10450	-15.98	20240123	7990	9.89	20240220	12750	-31.14	20230802	6780	29.50	20230320	0.36	N	082740	1000	715 억	3835657	N	N	133	N	N
158	20240304	120519	57	100.00	KOSPI	기계	N	N	N	N	N	8900	-210	5	-2.31	2362463990	266363	56.02	9040	9080	8750	11840	6380	9110	8869.34	5.36	-3559	9343	9226	9023	8906	8703	9125	8805	715	2730	1000	6740	10	1	71543994	6367	-14.22	2.87	12	0.37	-626.00	3100.00	12750	20230802	-30.20	6780	20230320	31.27	10450	-14.83	20240123	7990	11.39	20240220	12750	-30.20	20230802	6780	31.27	20230320	0.36	N	082740	1000	715 억	3835657	N	N	133	N	N
159	20240304	110537	57	100.00	KOSPI	기계	N	N	N	N	N	8870	-240	5	-2.63	2035513270	229630	48.30	9040	9080	8750	11840	6380	9110	8864.32	5.36	880	9343	9226	9023	8906	8703	9125	8805	715	2730	1000	6740	10	1	71543994	6346	-14.17	2.86	12	0.32	-626.00	3100.00	12750	20230802	-30.43	6780	20230320	30.83	10450	-15.12	20240123	7990	11.01	20240220	12750	-30.43	20230802	6780	30.83	20230320	0.36	N	082740	1000	715 억	3835657	N	N	133	N	N
160	20240304	100539	57	100.00	KOSPI	기계	N	N	N	N	N	8790	-320	5	-3.51	1516608430	170949	35.96	9040	9080	8750	11840	6380	9110	8871.70	5.36	-5069	9343	9226	9023	8906	8703	9125	8805	715	2730	1000	6740	10	1	71543994	6289	-14.04	2.84	12	0.24	-626.00	3100.00	12750	20230802	-31.06	6780	20230320	29.65	10450	-15.89	20240123	7990	10.01	20240220	12750	-31.06	20230802	6780	29.65	20230320	0.36	N	082740	1000	715 억	3835657	N	N	133	N	N
161	20240304	090539	57	100.00	KOSPI	기계	N	N	N	N	N	8980	-130	5	-1.43	146023160	16173	3.40	9040	9080	8980	11840	6380	9110	9028.82	5.36	-4971	9343	9226	9023	8906	8703	9125	8805	715	2730	1000	6740	10	1	71543994	6425	-14.35	2.90	12	0.02	-626.00	3100.00	12750	20230802	-29.57	6780	20230320	32.45	10450	-14.07	20240123	7990	12.39	20240220	12750	-29.57	20230802	6780	32.45	20230320	0.36	N	082740	1000	715 억	3835657	N	N	133	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History