KissMeData/017550/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	25	2	1.19	303275775	142527	100.07	2115	2155	2100	2720	1470	2095	2127.85	1.23	17790	2165	2130	2110	2075	2055	2120	2065	312	625	500	1550	5	1	62399130	1323	7.11	0.75	12	0.23	298.00	2813.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.72	N	017550	500	311 억	768398	N	N	19	N	N
3	20240329	150324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	25	2	1.19	293255360	137801	96.75	2115	2155	2100	2720	1470	2095	2128.11	1.23	17315	2165	2130	2110	2075	2055	2120	2065	312	625	500	1550	5	1	62399130	1323	7.11	0.75	12	0.22	298.00	2813.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.72	N	017550	500	311 억	768398	N	N	19	N	N
4	20240329	140320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	30	2	1.43	253071520	118757	83.38	2115	2155	2100	2720	1470	2095	2131.00	1.23	9954	2165	2130	2110	2075	2055	2120	2065	312	625	500	1550	5	1	62399130	1326	7.13	0.76	12	0.19	298.00	2813.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.72	N	017550	500	311 억	768398	N	N	19	N	N
5	20240329	130319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	30	2	1.43	227853715	106841	75.01	2115	2155	2100	2720	1470	2095	2132.64	1.23	8964	2165	2130	2110	2075	2055	2120	2065	312	625	500	1550	5	1	62399130	1326	7.13	0.76	12	0.17	298.00	2813.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.72	N	017550	500	311 억	768398	N	N	19	N	N
6	20240329	120319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	25	2	1.19	219045275	102685	72.10	2115	2155	2100	2720	1470	2095	2133.18	1.23	8840	2165	2130	2110	2075	2055	2120	2065	312	625	500	1550	5	1	62399130	1323	7.11	0.75	12	0.16	298.00	2813.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.72	N	017550	500	311 억	768398	N	N	19	N	N
7	20240329	110316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	30	2	1.43	206251040	96661	67.87	2115	2155	2100	2720	1470	2095	2133.76	1.23	8367	2165	2130	2110	2075	2055	2120	2065	312	625	500	1550	5	1	62399130	1326	7.13	0.76	12	0.15	298.00	2813.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.72	N	017550	500	311 억	768398	N	N	19	N	N
8	20240329	100318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	45	2	2.15	175773665	82349	57.82	2115	2155	2100	2720	1470	2095	2134.50	1.23	5051	2165	2130	2110	2075	2055	2120	2065	312	625	500	1550	5	1	62399130	1335	7.18	0.76	12	0.13	298.00	2813.00	2955	20230523	-27.58	1957	20231030	9.35	2205	-2.95	20240305	1983	7.92	20240125	2955	-27.58	20230523	1957	9.35	20231030	3.72	N	017550	500	311 억	768398	N	N	19	N	N
9	20240329	090314	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	9026520	4269	3.00	2115	2115	2100	2720	1470	2095	2114.43	1.23	-825	2165	2130	2110	2075	2055	2120	2065	312	625	500	1550	5	1	62399130	1310	7.05	0.75	12	0.01	298.00	2813.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.72	N	017550	500	311 억	768398	N	N	19	N	N
10	20240328	160318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	-40	5	-1.87	296030645	140502	105.11	2140	2145	2090	2775	1495	2135	2107.04	1.28	-33309	2178	2156	2133	2111	2088	2145	2100	312	640	500	1570	5	1	62399130	1307	7.03	0.74	12	0.23	298.00	2813.00	2955	20230523	-29.10	1957	20231030	7.05	2205	-4.99	20240305	1983	5.65	20240125	2955	-29.10	20230523	1957	7.05	20231030	3.70	N	017550	500	311 억	801726	N	N	19	N	N
11	20240328	150319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	-35	5	-1.64	268357820	127311	95.24	2140	2145	2090	2775	1495	2135	2107.89	1.28	-31594	2178	2156	2133	2111	2088	2145	2100	312	640	500	1570	5	1	62399130	1310	7.05	0.75	12	0.20	298.00	2813.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.70	N	017550	500	311 억	801726	N	N	8	N	N
12	20240328	140316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	-30	5	-1.41	233965590	110919	82.98	2140	2145	2090	2775	1495	2135	2109.34	1.28	-28313	2178	2156	2133	2111	2088	2145	2100	312	640	500	1570	5	1	62399130	1314	7.06	0.75	12	0.18	298.00	2813.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.70	N	017550	500	311 억	801726	N	N	8	N	N
13	20240328	130316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	-40	5	-1.87	186944150	88482	66.19	2140	2145	2090	2775	1495	2135	2112.79	1.28	-24882	2178	2156	2133	2111	2088	2145	2100	312	640	500	1570	5	1	62399130	1307	7.03	0.74	12	0.14	298.00	2813.00	2955	20230523	-29.10	1957	20231030	7.05	2205	-4.99	20240305	1983	5.65	20240125	2955	-29.10	20230523	1957	7.05	20231030	3.70	N	017550	500	311 억	801726	N	N	8	N	N
14	20240328	120318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	-25	5	-1.17	133837195	63197	47.28	2140	2145	2105	2775	1495	2135	2117.78	1.28	-13113	2178	2156	2133	2111	2088	2145	2100	312	640	500	1570	5	1	62399130	1317	7.08	0.75	12	0.10	298.00	2813.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.70	N	017550	500	311 억	801726	N	N	8	N	N
15	20240328	110316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	-15	5	-0.70	98270135	46354	34.68	2140	2145	2110	2775	1495	2135	2119.99	1.28	-4372	2178	2156	2133	2111	2088	2145	2100	312	640	500	1570	5	1	62399130	1323	7.11	0.75	12	0.07	298.00	2813.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.70	N	017550	500	311 억	801726	N	N	8	N	N
16	20240328	100320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	-5	5	-0.23	45882905	21611	16.17	2140	2145	2115	2775	1495	2135	2123.13	1.28	-3281	2178	2156	2133	2111	2088	2145	2100	312	640	500	1570	5	1	62399130	1329	7.15	0.76	12	0.03	298.00	2813.00	2955	20230523	-27.92	1957	20231030	8.84	2205	-3.40	20240305	1983	7.41	20240125	2955	-27.92	20230523	1957	8.84	20231030	3.70	N	017550	500	311 억	801726	N	N	8	N	N
17	20240328	090322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2145	10	2	0.47	6127780	2869	2.15	2140	2145	2135	2775	1495	2135	2135.86	1.28	-2705	2178	2156	2133	2111	2088	2145	2100	312	640	500	1570	5	1	62399130	1338	7.20	0.76	12	0.00	298.00	2813.00	2955	20230523	-27.41	1957	20231030	9.61	2205	-2.72	20240305	1983	8.17	20240125	2955	-27.41	20230523	1957	9.61	20231030	3.70	N	017550	500	311 억	801726	N	N	8	N	N
18	20240327	160321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	-5	5	-0.23	284887970	133597	106.93	2140	2155	2110	2780	1500	2140	2132.44	1.29	-5028	2160	2150	2135	2125	2110	2155	2130	312	640	500	1580	5	1	62399130	1332	7.16	0.76	12	0.21	298.00	2813.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.73	N	017550	500	311 억	806851	N	N	8	N	N
19	20240327	150320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	-5	5	-0.23	272235925	127652	102.17	2140	2155	2110	2780	1500	2140	2132.64	1.29	-3925	2160	2150	2135	2125	2110	2155	2130	312	640	500	1580	5	1	62399130	1332	7.16	0.76	12	0.20	298.00	2813.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.73	N	017550	500	311 억	806851	N	N	11	N	N
20	20240327	140321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	-15	5	-0.70	228622355	107096	85.72	2140	2155	2120	2780	1500	2140	2134.74	1.29	-1581	2160	2150	2135	2125	2110	2155	2130	312	640	500	1580	5	1	62399130	1326	7.13	0.76	12	0.17	298.00	2813.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.73	N	017550	500	311 억	806851	N	N	11	N	N
21	20240327	130321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	197388175	92387	73.95	2140	2155	2125	2780	1500	2140	2136.54	1.29	-1615	2160	2150	2135	2125	2110	2155	2130	312	640	500	1580	5	1	62399130	1335	7.18	0.76	12	0.15	298.00	2813.00	2955	20230523	-27.58	1957	20231030	9.35	2205	-2.95	20240305	1983	7.92	20240125	2955	-27.58	20230523	1957	9.35	20231030	3.73	N	017550	500	311 억	806851	N	N	11	N	N
22	20240327	120321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2145	5	2	0.23	155238410	72598	58.11	2140	2155	2125	2780	1500	2140	2138.33	1.29	4459	2160	2150	2135	2125	2110	2155	2130	312	640	500	1580	5	1	62399130	1338	7.20	0.76	12	0.12	298.00	2813.00	2955	20230523	-27.41	1957	20231030	9.61	2205	-2.72	20240305	1983	8.17	20240125	2955	-27.41	20230523	1957	9.61	20231030	3.73	N	017550	500	311 억	806851	N	N	11	N	N
23	20240327	110321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	132690615	62072	49.68	2140	2155	2125	2780	1500	2140	2137.69	1.29	4128	2160	2150	2135	2125	2110	2155	2130	312	640	500	1580	5	1	62399130	1335	7.18	0.76	12	0.10	298.00	2813.00	2955	20230523	-27.58	1957	20231030	9.35	2205	-2.95	20240305	1983	7.92	20240125	2955	-27.58	20230523	1957	9.35	20231030	3.73	N	017550	500	311 억	806851	N	N	11	N	N
24	20240327	100317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	85289720	39945	31.97	2140	2155	2125	2780	1500	2140	2135.18	1.29	4037	2160	2150	2135	2125	2110	2155	2130	312	640	500	1580	5	1	62399130	1335	7.18	0.76	12	0.06	298.00	2813.00	2955	20230523	-27.58	1957	20231030	9.35	2205	-2.95	20240305	1983	7.92	20240125	2955	-27.58	20230523	1957	9.35	20231030	3.73	N	017550	500	311 억	806851	N	N	11	N	N
25	20240327	090321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	1653720	773	0.62	2140	2140	2135	2780	1500	2140	2139.35	1.29	-84	2160	2150	2135	2125	2110	2155	2130	312	640	500	1580	5	1	62399130	1335	7.18	0.76	12	0.00	298.00	2813.00	2955	20230523	-27.58	1957	20231030	9.35	2205	-2.95	20240305	1983	7.92	20240125	2955	-27.58	20230523	1957	9.35	20231030	3.73	N	017550	500	311 억	806851	N	N	11	N	N
26	20240326	160312	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	5	2	0.23	264108080	123793	89.34	2130	2145	2120	2775	1495	2135	2133.47	1.28	12576	2178	2156	2128	2106	2078	2160	2110	312	640	500	1570	5	1	62399130	1335	7.33	0.83	12	0.20	292.00	2566.00	2955	20230523	-27.58	1957	20231030	9.35	2205	-2.95	20240305	1983	7.92	20240125	2955	-27.58	20230523	1957	9.35	20231030	3.76	N	017550	500	311 억	801040	N	N	11	N	N
27	20240326	150317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	-5	5	-0.23	224568255	105284	75.98	2130	2145	2120	2775	1495	2135	2132.98	1.28	14279	2178	2156	2128	2106	2078	2160	2110	312	640	500	1570	5	1	62399130	1329	7.29	0.83	12	0.17	292.00	2566.00	2955	20230523	-27.92	1957	20231030	8.84	2205	-3.40	20240305	1983	7.41	20240125	2955	-27.92	20230523	1957	8.84	20231030	3.76	N	017550	500	311 억	801040	N	N	94	N	N
28	20240326	140315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	-5	5	-0.23	185119450	86793	62.64	2130	2145	2120	2775	1495	2135	2132.88	1.28	16903	2178	2156	2128	2106	2078	2160	2110	312	640	500	1570	5	1	62399130	1329	7.29	0.83	12	0.14	292.00	2566.00	2955	20230523	-27.92	1957	20231030	8.84	2205	-3.40	20240305	1983	7.41	20240125	2955	-27.92	20230523	1957	8.84	20231030	3.76	N	017550	500	311 억	801040	N	N	94	N	N
29	20240326	130315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	0	3	0.00	159859855	74929	54.07	2130	2145	2120	2775	1495	2135	2133.48	1.28	16634	2178	2156	2128	2106	2078	2160	2110	312	640	500	1570	5	1	62399130	1332	7.31	0.83	12	0.12	292.00	2566.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.76	N	017550	500	311 억	801040	N	N	94	N	N
30	20240326	120315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	0	3	0.00	124280000	58293	42.07	2130	2145	2120	2775	1495	2135	2131.99	1.28	11708	2178	2156	2128	2106	2078	2160	2110	312	640	500	1570	5	1	62399130	1332	7.31	0.83	12	0.09	292.00	2566.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.76	N	017550	500	311 억	801040	N	N	94	N	N
31	20240326	110310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	-10	5	-0.47	105833055	49637	35.82	2130	2145	2120	2775	1495	2135	2132.14	1.28	8526	2178	2156	2128	2106	2078	2160	2110	312	640	500	1570	5	1	62399130	1326	7.28	0.83	12	0.08	292.00	2566.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.76	N	017550	500	311 억	801040	N	N	94	N	N
32	20240326	100317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	0	3	0.00	83483580	39132	28.24	2130	2145	2120	2775	1495	2135	2133.38	1.28	3681	2178	2156	2128	2106	2078	2160	2110	312	640	500	1570	5	1	62399130	1332	7.31	0.83	12	0.06	292.00	2566.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.76	N	017550	500	311 억	801040	N	N	94	N	N
33	20240326	090315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	0	3	0.00	2148390	1008	0.73	2130	2135	2130	2775	1495	2135	2131.34	1.28	-9	2178	2156	2128	2106	2078	2160	2110	312	640	500	1570	5	1	62399130	1332	7.31	0.83	12	0.00	292.00	2566.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.76	N	017550	500	311 억	801040	N	N	94	N	N
34	20240325	160323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	0	3	0.00	290596855	137157	82.07	2135	2150	2100	2775	1495	2135	2118.72	1.24	28864	2171	2152	2121	2102	2071	2162	2112	312	640	500	1570	5	1	62399130	1332	7.31	0.83	12	0.22	292.00	2566.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.80	N	017550	500	311 억	772177	N	N	94	N	N
35	20240325	150326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	-10	5	-0.47	259145285	122396	73.24	2135	2150	2100	2775	1495	2135	2117.27	1.24	27679	2171	2152	2121	2102	2071	2162	2112	312	640	500	1570	5	1	62399130	1326	7.28	0.83	12	0.20	292.00	2566.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.80	N	017550	500	311 억	772177	N	N	39	N	N
36	20240325	140326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	-10	5	-0.47	247344120	116841	69.91	2135	2150	2100	2775	1495	2135	2116.93	1.24	26299	2171	2152	2121	2102	2071	2162	2112	312	640	500	1570	5	1	62399130	1326	7.28	0.83	12	0.19	292.00	2566.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.80	N	017550	500	311 억	772177	N	N	39	N	N
37	20240325	130326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2115	-20	5	-0.94	207095610	97808	58.52	2135	2150	2100	2775	1495	2135	2117.37	1.24	15108	2171	2152	2121	2102	2071	2162	2112	312	640	500	1570	5	1	62399130	1320	7.24	0.82	12	0.16	292.00	2566.00	2955	20230523	-28.43	1957	20231030	8.07	2205	-4.08	20240305	1983	6.66	20240125	2955	-28.43	20230523	1957	8.07	20231030	3.80	N	017550	500	311 억	772177	N	N	39	N	N
38	20240325	120331	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	-35	5	-1.64	188415150	88956	53.23	2135	2150	2100	2775	1495	2135	2118.07	1.24	10767	2171	2152	2121	2102	2071	2162	2112	312	640	500	1570	5	1	62399130	1310	7.19	0.82	12	0.14	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.80	N	017550	500	311 억	772177	N	N	39	N	N
39	20240325	110327	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	-30	5	-1.41	166922410	78775	47.13	2135	2150	2100	2775	1495	2135	2118.98	1.24	9512	2171	2152	2121	2102	2071	2162	2112	312	640	500	1570	5	1	62399130	1314	7.21	0.82	12	0.13	292.00	2566.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.80	N	017550	500	311 억	772177	N	N	39	N	N
40	20240325	100326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	-25	5	-1.17	95882110	45060	26.96	2135	2150	2110	2775	1495	2135	2127.88	1.24	-3829	2171	2152	2121	2102	2071	2162	2112	312	640	500	1570	5	1	62399130	1317	7.23	0.82	12	0.07	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.80	N	017550	500	311 억	772177	N	N	39	N	N
41	20240325	090327	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	0	3	0.00	11211790	5254	3.14	2135	2135	2130	2775	1495	2135	2133.95	1.24	1670	2171	2152	2121	2102	2071	2162	2112	312	640	500	1570	5	1	62399130	1332	7.31	0.83	12	0.01	292.00	2566.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.80	N	017550	500	311 억	772177	N	N	39	N	N
42	20240322	160325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	35	2	1.67	355086420	166938	109.21	2100	2140	2090	2730	1470	2100	2127.05	1.19	26868	2123	2111	2098	2086	2073	2117	2092	312	630	500	1550	5	1	62399130	1332	7.31	0.83	12	0.27	292.00	2566.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.76	N	017550	500	311 억	743421	N	N	39	N	N
43	20240322	150328	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	40	2	1.90	317829805	149488	97.79	2100	2140	2090	2730	1470	2100	2126.12	1.19	25660	2123	2111	2098	2086	2073	2117	2092	312	630	500	1550	5	1	62399130	1335	7.33	0.83	12	0.24	292.00	2566.00	2955	20230523	-27.58	1957	20231030	9.35	2205	-2.95	20240305	1983	7.92	20240125	2955	-27.58	20230523	1957	9.35	20231030	3.76	N	017550	500	311 억	743421	N	N	56	N	N
44	20240322	140324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	30	2	1.43	230074955	108364	70.89	2100	2135	2090	2730	1470	2100	2123.17	1.19	21860	2123	2111	2098	2086	2073	2117	2092	312	630	500	1550	5	1	62399130	1329	7.29	0.83	12	0.17	292.00	2566.00	2955	20230523	-27.92	1957	20231030	8.84	2205	-3.40	20240305	1983	7.41	20240125	2955	-27.92	20230523	1957	8.84	20231030	3.76	N	017550	500	311 억	743421	N	N	56	N	N
45	20240322	130325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	25	2	1.19	205658845	96869	63.37	2100	2135	2090	2730	1470	2100	2123.06	1.19	17431	2123	2111	2098	2086	2073	2117	2092	312	630	500	1550	5	1	62399130	1326	7.28	0.83	12	0.16	292.00	2566.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.76	N	017550	500	311 억	743421	N	N	56	N	N
46	20240322	120321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	25	2	1.19	179493955	84533	55.30	2100	2135	2090	2730	1470	2100	2123.36	1.19	14154	2123	2111	2098	2086	2073	2117	2092	312	630	500	1550	5	1	62399130	1326	7.28	0.83	12	0.14	292.00	2566.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.76	N	017550	500	311 억	743421	N	N	56	N	N
47	20240322	110327	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	30	2	1.43	147809450	69635	45.55	2100	2135	2090	2730	1470	2100	2122.63	1.19	11039	2123	2111	2098	2086	2073	2117	2092	312	630	500	1550	5	1	62399130	1329	7.29	0.83	12	0.11	292.00	2566.00	2955	20230523	-27.92	1957	20231030	8.84	2205	-3.40	20240305	1983	7.41	20240125	2955	-27.92	20230523	1957	8.84	20231030	3.76	N	017550	500	311 억	743421	N	N	56	N	N
48	20240322	100326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	35	2	1.67	99277900	46829	30.63	2100	2135	2090	2730	1470	2100	2120.01	1.19	4353	2123	2111	2098	2086	2073	2117	2092	312	630	500	1550	5	1	62399130	1332	7.31	0.83	12	0.08	292.00	2566.00	2955	20230523	-27.75	1957	20231030	9.10	2205	-3.17	20240305	1983	7.67	20240125	2955	-27.75	20230523	1957	9.10	20231030	3.76	N	017550	500	311 억	743421	N	N	56	N	N
49	20240322	090322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	5	2	0.24	4797255	2279	1.49	2100	2115	2100	2730	1470	2100	2104.98	1.19	-24	2123	2111	2098	2086	2073	2117	2092	312	630	500	1550	5	1	62399130	1314	7.21	0.82	12	0.00	292.00	2566.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.76	N	017550	500	311 억	743421	N	N	56	N	N
50	20240321	160322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	15	2	0.72	320439995	152609	98.34	2095	2110	2085	2710	1460	2085	2099.84	1.11	49807	2128	2106	2088	2066	2048	2097	2057	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.24	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.76	N	017550	500	311 억	693460	N	N	56	N	N
51	20240321	150323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	25	2	1.20	306434025	145949	94.05	2095	2110	2085	2710	1460	2085	2099.70	1.11	47397	2128	2106	2088	2066	2048	2097	2057	312	625	500	1540	5	1	62399130	1317	7.23	0.82	12	0.23	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.76	N	017550	500	311 억	693460	N	N	2	N	N
52	20240321	140325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	15	2	0.72	222652295	106095	68.37	2095	2110	2085	2710	1460	2085	2098.74	1.11	28957	2128	2106	2088	2066	2048	2097	2057	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.17	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.76	N	017550	500	311 억	693460	N	N	2	N	N
53	20240321	130322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	15	2	0.72	140439840	66914	43.12	2095	2110	2085	2710	1460	2085	2099.02	1.11	12314	2128	2106	2088	2066	2048	2097	2057	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.11	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.76	N	017550	500	311 억	693460	N	N	2	N	N
54	20240321	120322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	15	2	0.72	113721430	54186	34.92	2095	2110	2085	2710	1460	2085	2098.98	1.11	5926	2128	2106	2088	2066	2048	2097	2057	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.09	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.76	N	017550	500	311 억	693460	N	N	2	N	N
55	20240321	110323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	15	2	0.72	96005385	45745	29.48	2095	2110	2085	2710	1460	2085	2099.01	1.11	2865	2128	2106	2088	2066	2048	2097	2057	312	625	500	1540	5	1	62399130	1310	7.19	0.82	12	0.07	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.76	N	017550	500	311 억	693460	N	N	2	N	N
56	20240321	100324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	20	2	0.96	51798925	24687	15.91	2095	2110	2085	2710	1460	2085	2098.79	1.11	1151	2128	2106	2088	2066	2048	2097	2057	312	625	500	1540	5	1	62399130	1314	7.21	0.82	12	0.04	292.00	2566.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.76	N	017550	500	311 억	693460	N	N	2	N	N
57	20240321	090324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	10	2	0.48	2442445	1171	0.75	2095	2095	2085	2710	1460	2085	2090.32	1.11	0	2128	2106	2088	2066	2048	2097	2057	312	625	500	1540	5	1	62399130	1307	7.17	0.82	12	0.00	292.00	2566.00	2955	20230523	-29.10	1957	20231030	7.05	2205	-4.99	20240305	1983	5.65	20240125	2955	-29.10	20230523	1957	7.05	20231030	3.76	N	017550	500	311 억	693460	N	N	2	N	N
58	20240320	160321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	-25	5	-1.18	311314085	149181	87.75	2105	2110	2070	2740	1480	2110	2086.82	1.10	9638	2146	2127	2096	2077	2046	2137	2087	312	630	500	1560	5	1	62399130	1301	7.14	0.81	12	0.24	292.00	2566.00	2955	20230523	-29.44	1957	20231030	6.54	2205	-5.44	20240305	1983	5.14	20240125	2955	-29.44	20230523	1957	6.54	20231030	3.76	N	017550	500	311 억	688232	N	N	2	N	N
59	20240320	150322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	-25	5	-1.18	284938240	136503	80.29	2105	2110	2070	2740	1480	2110	2087.41	1.10	9843	2146	2127	2096	2077	2046	2137	2087	312	630	500	1560	5	1	62399130	1301	7.14	0.81	12	0.22	292.00	2566.00	2955	20230523	-29.44	1957	20231030	6.54	2205	-5.44	20240305	1983	5.14	20240125	2955	-29.44	20230523	1957	6.54	20231030	3.76	N	017550	500	311 억	688232	N	N	139	N	N
60	20240320	140324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-20	5	-0.95	254541155	121938	71.72	2105	2110	2070	2740	1480	2110	2087.46	1.10	8863	2146	2127	2096	2077	2046	2137	2087	312	630	500	1560	5	1	62399130	1304	7.16	0.81	12	0.20	292.00	2566.00	2955	20230523	-29.27	1957	20231030	6.80	2205	-5.22	20240305	1983	5.40	20240125	2955	-29.27	20230523	1957	6.80	20231030	3.76	N	017550	500	311 억	688232	N	N	139	N	N
61	20240320	130326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	-15	5	-0.71	241697045	115776	68.10	2105	2110	2070	2740	1480	2110	2087.63	1.10	9421	2146	2127	2096	2077	2046	2137	2087	312	630	500	1560	5	1	62399130	1307	7.17	0.82	12	0.19	292.00	2566.00	2955	20230523	-29.10	1957	20231030	7.05	2205	-4.99	20240305	1983	5.65	20240125	2955	-29.10	20230523	1957	7.05	20231030	3.76	N	017550	500	311 억	688232	N	N	139	N	N
62	20240320	120323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	-25	5	-1.18	194907910	93298	54.88	2105	2110	2075	2740	1480	2110	2089.09	1.10	7265	2146	2127	2096	2077	2046	2137	2087	312	630	500	1560	5	1	62399130	1301	7.14	0.81	12	0.15	292.00	2566.00	2955	20230523	-29.44	1957	20231030	6.54	2205	-5.44	20240305	1983	5.14	20240125	2955	-29.44	20230523	1957	6.54	20231030	3.76	N	017550	500	311 억	688232	N	N	139	N	N
63	20240320	110322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-20	5	-0.95	161130880	77050	45.32	2105	2110	2075	2740	1480	2110	2091.25	1.10	8801	2146	2127	2096	2077	2046	2137	2087	312	630	500	1560	5	1	62399130	1304	7.16	0.81	12	0.12	292.00	2566.00	2955	20230523	-29.27	1957	20231030	6.80	2205	-5.22	20240305	1983	5.40	20240125	2955	-29.27	20230523	1957	6.80	20231030	3.76	N	017550	500	311 억	688232	N	N	139	N	N
64	20240320	100321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	-10	5	-0.47	67409380	32127	18.90	2105	2110	2090	2740	1480	2110	2098.22	1.10	4469	2146	2127	2096	2077	2046	2137	2087	312	630	500	1560	5	1	62399130	1310	7.19	0.82	12	0.05	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.76	N	017550	500	311 억	688232	N	N	139	N	N
65	20240320	090319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	-10	5	-0.47	12980585	6189	3.64	2105	2105	2095	2740	1480	2110	2097.36	1.10	534	2146	2127	2096	2077	2046	2137	2087	312	630	500	1560	5	1	62399130	1310	7.19	0.82	12	0.01	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.76	N	017550	500	311 억	688232	N	N	139	N	N
66	20240319	160316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	0	3	0.00	354298295	169408	103.19	2100	2115	2065	2740	1480	2110	2091.39	1.05	36052	2126	2117	2101	2092	2076	2122	2097	312	630	500	1560	5	1	62399130	1317	7.23	0.82	12	0.27	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.80	N	017550	500	311 억	652194	N	N	139	N	N
67	20240319	150322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	-25	5	-1.18	307130805	146983	89.53	2100	2115	2065	2740	1480	2110	2089.57	1.05	42647	2126	2117	2101	2092	2076	2122	2097	312	630	500	1560	5	1	62399130	1301	7.14	0.81	12	0.24	292.00	2566.00	2955	20230523	-29.44	1957	20231030	6.54	2205	-5.44	20240305	1983	5.14	20240125	2955	-29.44	20230523	1957	6.54	20231030	3.80	N	017550	500	311 억	652194	N	N	44	N	N
68	20240319	140322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-20	5	-0.95	291561475	139529	84.99	2100	2115	2065	2740	1480	2110	2089.61	1.05	39971	2126	2117	2101	2092	2076	2122	2097	312	630	500	1560	5	1	62399130	1304	7.16	0.81	12	0.22	292.00	2566.00	2955	20230523	-29.27	1957	20231030	6.80	2205	-5.22	20240305	1983	5.40	20240125	2955	-29.27	20230523	1957	6.80	20231030	3.80	N	017550	500	311 억	652194	N	N	44	N	N
69	20240319	130304	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-20	5	-0.95	274359705	131282	79.97	2100	2115	2065	2740	1480	2110	2089.85	1.05	35928	2126	2117	2101	2092	2076	2122	2097	312	630	500	1560	5	1	62399130	1304	7.16	0.81	12	0.21	292.00	2566.00	2955	20230523	-29.27	1957	20231030	6.80	2205	-5.22	20240305	1983	5.40	20240125	2955	-29.27	20230523	1957	6.80	20231030	3.80	N	017550	500	311 억	652194	N	N	44	N	N
70	20240319	120322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	-10	5	-0.47	232146000	111088	67.67	2100	2115	2065	2740	1480	2110	2089.75	1.05	37017	2126	2117	2101	2092	2076	2122	2097	312	630	500	1560	5	1	62399130	1310	7.19	0.82	12	0.18	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.80	N	017550	500	311 억	652194	N	N	44	N	N
71	20240319	110322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	-15	5	-0.71	175077810	83939	51.13	2100	2110	2065	2740	1480	2110	2085.77	1.05	31124	2126	2117	2101	2092	2076	2122	2097	312	630	500	1560	5	1	62399130	1307	7.17	0.82	12	0.13	292.00	2566.00	2955	20230523	-29.10	1957	20231030	7.05	2205	-4.99	20240305	1983	5.65	20240125	2955	-29.10	20230523	1957	7.05	20231030	3.80	N	017550	500	311 억	652194	N	N	44	N	N
72	20240319	100323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	-10	5	-0.47	126392620	60616	36.92	2100	2110	2065	2740	1480	2110	2085.14	1.05	24153	2126	2117	2101	2092	2076	2122	2097	312	630	500	1560	5	1	62399130	1310	7.19	0.82	12	0.10	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.80	N	017550	500	311 억	652194	N	N	44	N	N
73	20240319	090321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	-10	5	-0.47	4529700	2157	1.31	2100	2100	2100	2740	1480	2110	2100.00	1.05	-28	2126	2117	2101	2092	2076	2122	2097	312	630	500	1560	5	1	62399130	1310	7.19	0.82	12	0.00	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.80	N	017550	500	311 억	652194	N	N	44	N	N
74	20240318	160319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	15	2	0.72	341612310	162885	48.23	2095	2110	2085	2720	1470	2095	2097.26	0.96	54731	2181	2137	2116	2072	2051	2127	2062	312	625	500	1550	5	1	62399130	1317	7.23	0.82	12	0.26	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.74	N	017550	500	311 억	596811	N	N	44	N	N
75	20240318	150320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	10	2	0.48	330252035	157494	46.63	2095	2110	2085	2720	1470	2095	2096.92	0.96	53809	2181	2137	2116	2072	2051	2127	2062	312	625	500	1550	5	1	62399130	1314	7.21	0.82	12	0.25	292.00	2566.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.74	N	017550	500	311 억	596811	N	N	3	N	N
76	20240318	140320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	10	2	0.48	307343425	146598	43.40	2095	2110	2085	2720	1470	2095	2096.50	0.96	52341	2181	2137	2116	2072	2051	2127	2062	312	625	500	1550	5	1	62399130	1314	7.21	0.82	12	0.23	292.00	2566.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.74	N	017550	500	311 억	596811	N	N	3	N	N
77	20240318	130320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	289939735	138329	40.96	2095	2110	2085	2720	1470	2095	2096.02	0.96	50755	2181	2137	2116	2072	2051	2127	2062	312	625	500	1550	5	1	62399130	1310	7.19	0.82	12	0.22	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.74	N	017550	500	311 억	596811	N	N	3	N	N
78	20240318	120317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	10	2	0.48	250900195	119737	35.45	2095	2110	2085	2720	1470	2095	2095.43	0.96	47556	2181	2137	2116	2072	2051	2127	2062	312	625	500	1550	5	1	62399130	1314	7.21	0.82	12	0.19	292.00	2566.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.74	N	017550	500	311 억	596811	N	N	3	N	N
79	20240318	110320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	227710695	108706	32.19	2095	2110	2085	2720	1470	2095	2094.74	0.96	46430	2181	2137	2116	2072	2051	2127	2062	312	625	500	1550	5	1	62399130	1310	7.19	0.82	12	0.17	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.74	N	017550	500	311 억	596811	N	N	3	N	N
80	20240318	100319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	15	2	0.72	186603530	89123	26.39	2095	2110	2085	2720	1470	2095	2093.78	0.96	47389	2181	2137	2116	2072	2051	2127	2062	312	625	500	1550	5	1	62399130	1317	7.23	0.82	12	0.14	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.74	N	017550	500	311 억	596811	N	N	3	N	N
81	20240318	090318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-5	5	-0.24	16189700	7734	2.29	2095	2095	2085	2720	1470	2095	2093.32	0.96	4725	2181	2137	2116	2072	2051	2127	2062	312	625	500	1550	5	1	62399130	1304	7.16	0.81	12	0.01	292.00	2566.00	2955	20230523	-29.27	1957	20231030	6.80	2205	-5.22	20240305	1983	5.40	20240125	2955	-29.27	20230523	1957	6.80	20231030	3.74	N	017550	500	311 억	596811	N	N	3	N	N
82	20240315	160315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	-20	5	-0.95	707708660	333246	147.86	2130	2160	2095	2745	1485	2115	2123.71	1.02	-39534	2151	2132	2106	2087	2061	2142	2097	312	630	500	1560	5	1	62399130	1307	7.17	0.82	12	0.53	292.00	2566.00	2955	20230523	-29.10	1957	20231030	7.05	2205	-4.99	20240305	1983	5.65	20240125	2955	-29.10	20230523	1957	7.05	20231030	3.73	N	017550	500	311 억	637904	N	N	3	N	N
83	20240315	150300	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	10	2	0.47	650941070	306300	135.90	2130	2160	2095	2745	1485	2115	2125.17	1.02	-34719	2151	2132	2106	2087	2061	2142	2097	312	630	500	1560	5	1	62399130	1326	7.28	0.83	12	0.49	292.00	2566.00	2955	20230523	-28.09	1957	20231030	8.58	2205	-3.63	20240305	1983	7.16	20240125	2955	-28.09	20230523	1957	8.58	20231030	3.73	N	017550	500	311 억	637904	N	N	50	N	N
84	20240315	140302	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	-5	5	-0.24	596754110	280585	124.49	2130	2160	2100	2745	1485	2115	2126.82	1.02	-31316	2151	2132	2106	2087	2061	2142	2097	312	630	500	1560	5	1	62399130	1317	7.23	0.82	12	0.45	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.73	N	017550	500	311 억	637904	N	N	50	N	N
85	20240315	130317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	-10	5	-0.47	551072875	258943	114.89	2130	2160	2100	2745	1485	2115	2128.16	1.02	-27379	2151	2132	2106	2087	2061	2142	2097	312	630	500	1560	5	1	62399130	1314	7.21	0.82	12	0.41	292.00	2566.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.73	N	017550	500	311 억	637904	N	N	50	N	N
86	20240315	120318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	5	2	0.24	507464935	238327	105.74	2130	2160	2100	2745	1485	2115	2129.28	1.02	-25482	2151	2132	2106	2087	2061	2142	2097	312	630	500	1560	5	1	62399130	1323	7.26	0.83	12	0.38	292.00	2566.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.73	N	017550	500	311 억	637904	N	N	50	N	N
87	20240315	110316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	5	2	0.24	461080065	216381	96.01	2130	2160	2100	2745	1485	2115	2130.87	1.02	-19993	2151	2132	2106	2087	2061	2142	2097	312	630	500	1560	5	1	62399130	1323	7.26	0.83	12	0.35	292.00	2566.00	2955	20230523	-28.26	1957	20231030	8.33	2205	-3.85	20240305	1983	6.91	20240125	2955	-28.26	20230523	1957	8.33	20231030	3.73	N	017550	500	311 억	637904	N	N	50	N	N
88	20240315	100316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2115	0	3	0.00	422725730	198238	87.96	2130	2160	2100	2745	1485	2115	2132.42	1.02	-17867	2151	2132	2106	2087	2061	2142	2097	312	630	500	1560	5	1	62399130	1320	7.24	0.82	12	0.32	292.00	2566.00	2955	20230523	-28.43	1957	20231030	8.07	2205	-4.08	20240305	1983	6.66	20240125	2955	-28.43	20230523	1957	8.07	20231030	3.73	N	017550	500	311 억	637904	N	N	50	N	N
89	20240315	090316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2155	40	2	1.89	133115265	62199	27.60	2130	2160	2130	2745	1485	2115	2140.15	1.02	13079	2151	2132	2106	2087	2061	2142	2097	312	630	500	1560	5	1	62399130	1345	7.38	0.84	12	0.10	292.00	2566.00	2955	20230523	-27.07	1957	20231030	10.12	2205	-2.27	20240305	1983	8.67	20240125	2955	-27.07	20230523	1957	10.12	20231030	3.73	N	017550	500	311 억	637904	N	N	50	N	N
90	20240314	160314	57	100.00	KOSPI	기계	N	N	N	N		N	2115	15	2	0.71	460955175	218615	79.15	2100	2125	2080	2730	1470	2100	2108.56	1.02	2277	2160	2130	2090	2060	2020	2145	2075	312	630	500	1550	5	1	62399130	1320	7.24	0.82	12	0.35	292.00	2566.00	2955	20230523	-28.43	1957	20231030	8.07	2205	-4.08	20240305	1983	6.66	20240125	2955	-28.43	20230523	1957	8.07	20231030	3.73	N	017550	500	311 억	635626	N	N	50	N	N
91	20240314	150315	57	100.00	KOSPI	기계	N	N	N	N		N	2110	10	2	0.48	429905310	203900	73.83	2100	2125	2080	2730	1470	2100	2108.45	1.02	2150	2160	2130	2090	2060	2020	2145	2075	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.33	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.73	N	017550	500	311 억	635626	N	N	25	N	N
92	20240314	140314	57	100.00	KOSPI	기계	N	N	N	N		N	2110	10	2	0.48	389234645	184648	66.86	2100	2125	2080	2730	1470	2100	2108.03	1.02	376	2160	2130	2090	2060	2020	2145	2075	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.30	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.73	N	017550	500	311 억	635626	N	N	25	N	N
93	20240314	130314	57	100.00	KOSPI	기계	N	N	N	N		N	2110	10	2	0.48	348138835	165156	59.80	2100	2125	2080	2730	1470	2100	2107.99	1.02	-1961	2160	2130	2090	2060	2020	2145	2075	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.26	292.00	2566.00	2955	20230523	-28.60	1957	20231030	7.82	2205	-4.31	20240305	1983	6.40	20240125	2955	-28.60	20230523	1957	7.82	20231030	3.73	N	017550	500	311 억	635626	N	N	25	N	N
94	20240314	120314	57	100.00	KOSPI	기계	N	N	N	N		N	2115	15	2	0.71	286589960	135921	49.21	2100	2125	2080	2730	1470	2100	2108.57	1.02	-8849	2160	2130	2090	2060	2020	2145	2075	312	630	500	1550	5	1	62399130	1320	7.24	0.82	12	0.22	292.00	2566.00	2955	20230523	-28.43	1957	20231030	8.07	2205	-4.08	20240305	1983	6.66	20240125	2955	-28.43	20230523	1957	8.07	20231030	3.73	N	017550	500	311 억	635626	N	N	25	N	N
95	20240314	110316	57	100.00	KOSPI	기계	N	N	N	N		N	2100	0	3	0.00	162518885	77200	27.95	2100	2120	2080	2730	1470	2100	2105.23	1.02	-3423	2160	2130	2090	2060	2020	2145	2075	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.12	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.73	N	017550	500	311 억	635626	N	N	25	N	N
96	20240314	100316	57	100.00	KOSPI	기계	N	N	N	N		N	2095	-5	5	-0.24	47119045	22545	8.16	2100	2100	2080	2730	1470	2100	2089.54	1.02	-1674	2160	2130	2090	2060	2020	2145	2075	312	630	500	1550	5	1	62399130	1307	7.17	0.82	12	0.04	292.00	2566.00	2955	20230523	-29.10	1957	20231030	7.05	2205	-4.99	20240305	1983	5.65	20240125	2955	-29.10	20230523	1957	7.05	20231030	3.73	N	017550	500	311 억	635626	N	N	25	N	N
97	20240314	090314	57	100.00	KOSPI	기계	N	N	N	N		N	2095	-5	5	-0.24	8165885	3897	1.41	2100	2100	2085	2730	1470	2100	2093.85	1.02	463	2160	2130	2090	2060	2020	2145	2075	312	630	500	1550	5	1	62399130	1307	7.17	0.82	12	0.01	292.00	2566.00	2955	20230523	-29.10	1957	20231030	7.05	2205	-4.99	20240305	1983	5.65	20240125	2955	-29.10	20230523	1957	7.05	20231030	3.73	N	017550	500	311 억	635626	N	N	25	N	N
98	20240313	160312	57	100.00	KOSPI	기계	N	N	N	N		N	2100	40	2	1.94	572974220	274757	254.43	2060	2120	2050	2675	1445	2060	2085.36	0.98	19733	2110	2085	2065	2040	2020	2075	2030	312	615	500	1520	5	1	62399130	1310	7.19	0.82	12	0.44	292.00	2566.00	2955	20230523	-28.93	1957	20231030	7.31	2205	-4.76	20240305	1983	5.90	20240125	2955	-28.93	20230523	1957	7.31	20231030	3.76	N	017550	500	311 억	613919	N	N	25	N	N
99	20240313	150312	57	100.00	KOSPI	기계	N	N	N	N		N	2090	30	2	1.46	531264595	254871	236.01	2060	2120	2050	2675	1445	2060	2084.45	0.98	21931	2110	2085	2065	2040	2020	2075	2030	312	615	500	1520	5	1	62399130	1304	7.16	0.81	12	0.41	292.00	2566.00	2955	20230523	-29.27	1957	20231030	6.80	2205	-5.22	20240305	1983	5.40	20240125	2955	-29.27	20230523	1957	6.80	20231030	3.76	N	017550	500	311 억	613919	N	N	11	N	N
100	20240313	140314	57	100.00	KOSPI	기계	N	N	N	N		N	2070	10	2	0.49	486982070	233651	216.36	2060	2120	2050	2675	1445	2060	2084.23	0.98	10682	2110	2085	2065	2040	2020	2075	2030	312	615	500	1520	5	1	62399130	1292	7.09	0.81	12	0.37	292.00	2566.00	2955	20230523	-29.95	1957	20231030	5.77	2205	-6.12	20240305	1983	4.39	20240125	2955	-29.95	20230523	1957	5.77	20231030	3.76	N	017550	500	311 억	613919	N	N	11	N	N
101	20240313	130317	57	100.00	KOSPI	기계	N	N	N	N		N	2090	30	2	1.46	398924610	191193	177.05	2060	2120	2050	2675	1445	2060	2086.50	0.98	1658	2110	2085	2065	2040	2020	2075	2030	312	615	500	1520	5	1	62399130	1304	7.16	0.81	12	0.31	292.00	2566.00	2955	20230523	-29.27	1957	20231030	6.80	2205	-5.22	20240305	1983	5.40	20240125	2955	-29.27	20230523	1957	6.80	20231030	3.76	N	017550	500	311 억	613919	N	N	11	N	N
102	20240313	120313	57	100.00	KOSPI	기계	N	N	N	N		N	2105	45	2	2.18	213879450	103016	95.39	2060	2120	2050	2675	1445	2060	2076.18	0.98	15199	2110	2085	2065	2040	2020	2075	2030	312	615	500	1520	5	1	62399130	1314	7.21	0.82	12	0.17	292.00	2566.00	2955	20230523	-28.76	1957	20231030	7.56	2205	-4.54	20240305	1983	6.15	20240125	2955	-28.76	20230523	1957	7.56	20231030	3.76	N	017550	500	311 억	613919	N	N	11	N	N
103	20240313	110312	57	100.00	KOSPI	기계	N	N	N	N		N	2065	5	2	0.24	90098365	43792	40.55	2060	2070	2050	2675	1445	2060	2057.42	0.98	2827	2110	2085	2065	2040	2020	2075	2030	312	615	500	1520	5	1	62399130	1289	7.07	0.80	12	0.07	292.00	2566.00	2955	20230523	-30.12	1957	20231030	5.52	2205	-6.35	20240305	1983	4.14	20240125	2955	-30.12	20230523	1957	5.52	20231030	3.76	N	017550	500	311 억	613919	N	N	11	N	N
104	20240313	100313	57	100.00	KOSPI	기계	N	N	N	N		N	2060	0	3	0.00	48005405	23300	21.58	2060	2070	2055	2675	1445	2060	2060.32	0.98	-887	2110	2085	2065	2040	2020	2075	2030	312	615	500	1520	5	1	62399130	1285	7.05	0.80	12	0.04	292.00	2566.00	2955	20230523	-30.29	1957	20231030	5.26	2205	-6.58	20240305	1983	3.88	20240125	2955	-30.29	20230523	1957	5.26	20231030	3.76	N	017550	500	311 억	613919	N	N	11	N	N
105	20240313	090313	57	100.00	KOSPI	기계	N	N	N	N		N	2060	0	3	0.00	3963440	1924	1.78	2060	2060	2060	2675	1445	2060	2060.00	0.98	-262	2110	2085	2065	2040	2020	2075	2030	312	615	500	1520	5	1	62399130	1285	7.05	0.80	12	0.00	292.00	2566.00	2955	20230523	-30.29	1957	20231030	5.26	2205	-6.58	20240305	1983	3.88	20240125	2955	-30.29	20230523	1957	5.26	20231030	3.76	N	017550	500	311 억	613919	N	N	11	N	N
106	20240312	160310	57	100.00	KOSPI	기계	N	N	N	N		N	2060	-15	5	-0.72	222886805	107963	52.49	2090	2090	2045	2695	1455	2075	2064.47	1.04	-32419	2135	2105	2065	2035	1995	2120	2050	312	620	500	1530	5	1	62399130	1285	7.05	0.80	12	0.17	292.00	2566.00	2955	20230523	-30.29	1957	20231030	5.26	2205	-6.58	20240305	1983	3.88	20240125	2955	-30.29	20230523	1957	5.26	20231030	3.75	N	017550	500	311 억	646127	N	N	11	N	N
107	20240312	150309	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-20	5	-0.96	212561215	102936	50.05	2090	2090	2045	2695	1455	2075	2064.98	1.04	-31788	2135	2105	2065	2035	1995	2120	2050	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.16	292.00	2566.00	2955	20230523	-30.46	1957	20231030	5.01	2205	-6.80	20240305	1983	3.63	20240125	2955	-30.46	20230523	1957	5.01	20231030	3.75	N	017550	500	311 억	646127	N	N	0	N	N
108	20240312	140307	57	100.00	KOSPI	기계	N	N	N	N		N	2060	-15	5	-0.72	188885920	91395	44.44	2090	2090	2050	2695	1455	2075	2066.70	1.04	-31592	2135	2105	2065	2035	1995	2120	2050	312	620	500	1530	5	1	62399130	1285	7.05	0.80	12	0.15	292.00	2566.00	2955	20230523	-30.29	1957	20231030	5.26	2205	-6.58	20240305	1983	3.88	20240125	2955	-30.29	20230523	1957	5.26	20231030	3.75	N	017550	500	311 억	646127	N	N	0	N	N
109	20240312	130258	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-20	5	-0.96	162741760	78657	38.24	2090	2090	2055	2695	1455	2075	2069.01	1.04	-31585	2135	2105	2065	2035	1995	2120	2050	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.13	292.00	2566.00	2955	20230523	-30.46	1957	20231030	5.01	2205	-6.80	20240305	1983	3.63	20240125	2955	-30.46	20230523	1957	5.01	20231030	3.75	N	017550	500	311 억	646127	N	N	0	N	N
110	20240312	120310	57	100.00	KOSPI	기계	N	N	N	N		N	2070	-5	5	-0.24	116499620	56219	27.33	2090	2090	2060	2695	1455	2075	2072.25	1.04	-17848	2135	2105	2065	2035	1995	2120	2050	312	620	500	1530	5	1	62399130	1292	7.09	0.81	12	0.09	292.00	2566.00	2955	20230523	-29.95	1957	20231030	5.77	2205	-6.12	20240305	1983	4.39	20240125	2955	-29.95	20230523	1957	5.77	20231030	3.75	N	017550	500	311 억	646127	N	N	0	N	N
111	20240312	110310	57	100.00	KOSPI	기계	N	N	N	N		N	2070	-5	5	-0.24	99951420	48219	23.44	2090	2090	2060	2695	1455	2075	2072.86	1.04	-16895	2135	2105	2065	2035	1995	2120	2050	312	620	500	1530	5	1	62399130	1292	7.09	0.81	12	0.08	292.00	2566.00	2955	20230523	-29.95	1957	20231030	5.77	2205	-6.12	20240305	1983	4.39	20240125	2955	-29.95	20230523	1957	5.77	20231030	3.75	N	017550	500	311 억	646127	N	N	0	N	N
112	20240312	100309	57	100.00	KOSPI	기계	N	N	N	N		N	2075	0	3	0.00	58126270	28014	13.62	2090	2090	2060	2695	1455	2075	2074.90	1.04	-14310	2135	2105	2065	2035	1995	2120	2050	312	620	500	1530	5	1	62399130	1295	7.11	0.81	12	0.04	292.00	2566.00	2955	20230523	-29.78	1957	20231030	6.03	2205	-5.90	20240305	1983	4.64	20240125	2955	-29.78	20230523	1957	6.03	20231030	3.75	N	017550	500	311 억	646127	N	N	0	N	N
113	20240312	090309	57	100.00	KOSPI	기계	N	N	N	N		N	2080	5	2	0.24	9306770	4467	2.17	2090	2090	2075	2695	1455	2075	2083.45	1.04	-2077	2135	2105	2065	2035	1995	2120	2050	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.01	292.00	2566.00	2955	20230523	-29.61	1957	20231030	6.29	2205	-5.67	20240305	1983	4.89	20240125	2955	-29.61	20230523	1957	6.29	20231030	3.75	N	017550	500	311 억	646127	N	N	0	N	N
114	20240311	160308	57	100.00	KOSPI	기계	N	N	N	N		N	2075	45	2	2.22	424948055	205071	250.41	2025	2095	2025	2635	1425	2030	2072.20	0.98	34814	2076	2052	2041	2017	2006	2047	2012	312	605	500	1500	5	1	62399130	1295	7.11	0.81	12	0.33	292.00	2566.00	2955	20230523	-29.78	1957	20231030	6.03	2205	-5.90	20240305	1983	4.64	20240125	2955	-29.78	20230523	1957	6.03	20231030	3.76	N	017550	500	311 억	609441	N	N	26	N	N
115	20240311	150309	57	100.00	KOSPI	기계	N	N	N	N		N	2065	35	2	1.72	407698635	196730	240.23	2025	2095	2025	2635	1425	2030	2072.38	0.98	35084	2076	2052	2041	2017	2006	2047	2012	312	605	500	1500	5	1	62399130	1289	7.07	0.80	12	0.32	292.00	2566.00	2955	20230523	-30.12	1957	20231030	5.52	2205	-6.35	20240305	1983	4.14	20240125	2955	-30.12	20230523	1957	5.52	20231030	3.76	N	017550	500	311 억	609441	N	N	26	N	N
116	20240311	140307	57	100.00	KOSPI	기계	N	N	N	N		N	2080	50	2	2.46	373971875	180441	220.33	2025	2095	2025	2635	1425	2030	2072.54	0.98	34471	2076	2052	2041	2017	2006	2047	2012	312	605	500	1500	5	1	62399130	1298	7.12	0.81	12	0.29	292.00	2566.00	2955	20230523	-29.61	1957	20231030	6.29	2205	-5.67	20240305	1983	4.89	20240125	2955	-29.61	20230523	1957	6.29	20231030	3.76	N	017550	500	311 억	609441	N	N	26	N	N
117	20240311	130309	57	100.00	KOSPI	기계	N	N	N	N		N	2075	45	2	2.22	357476480	172500	210.64	2025	2095	2025	2635	1425	2030	2072.33	0.98	34452	2076	2052	2041	2017	2006	2047	2012	312	605	500	1500	5	1	62399130	1295	7.11	0.81	12	0.28	292.00	2566.00	2955	20230523	-29.78	1957	20231030	6.03	2205	-5.90	20240305	1983	4.64	20240125	2955	-29.78	20230523	1957	6.03	20231030	3.76	N	017550	500	311 억	609441	N	N	26	N	N
118	20240311	120310	57	100.00	KOSPI	기계	N	N	N	N		N	2075	45	2	2.22	326621985	157640	192.49	2025	2095	2025	2635	1425	2030	2071.95	0.98	27785	2076	2052	2041	2017	2006	2047	2012	312	605	500	1500	5	1	62399130	1295	7.11	0.81	12	0.25	292.00	2566.00	2955	20230523	-29.78	1957	20231030	6.03	2205	-5.90	20240305	1983	4.64	20240125	2955	-29.78	20230523	1957	6.03	20231030	3.76	N	017550	500	311 억	609441	N	N	26	N	N
119	20240311	110307	57	100.00	KOSPI	기계	N	N	N	N		N	2080	50	2	2.46	239384525	115695	141.27	2025	2095	2025	2635	1425	2030	2069.10	0.98	30308	2076	2052	2041	2017	2006	2047	2012	312	605	500	1500	5	1	62399130	1298	7.12	0.81	12	0.19	292.00	2566.00	2955	20230523	-29.61	1957	20231030	6.29	2205	-5.67	20240305	1983	4.89	20240125	2955	-29.61	20230523	1957	6.29	20231030	3.76	N	017550	500	311 억	609441	N	N	26	N	N
120	20240311	100305	57	100.00	KOSPI	기계	N	N	N	N		N	2080	50	2	2.46	197427195	95492	116.60	2025	2095	2025	2635	1425	2030	2067.47	0.98	30025	2076	2052	2041	2017	2006	2047	2012	312	605	500	1500	5	1	62399130	1298	7.12	0.81	12	0.15	292.00	2566.00	2955	20230523	-29.61	1957	20231030	6.29	2205	-5.67	20240305	1983	4.89	20240125	2955	-29.61	20230523	1957	6.29	20231030	3.76	N	017550	500	311 억	609441	N	N	26	N	N
121	20240311	090305	57	100.00	KOSPI	기계	N	N	N	N		N	2045	15	2	0.74	29015785	14232	17.38	2025	2045	2025	2635	1425	2030	2038.77	0.98	-2403	2076	2052	2041	2017	2006	2047	2012	312	605	500	1500	5	1	62399130	1276	7.00	0.80	12	0.02	292.00	2566.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.76	N	017550	500	311 억	609441	N	N	26	N	N
122	20240308	160308	57	100.00	KOSPI	기계	N	N	N	N		N	2030	-10	5	-0.49	163291360	79930	34.75	2045	2065	2030	2650	1430	2040	2042.93	0.98	-4465	2090	2065	2040	2015	1990	2052	2002	312	610	500	1500	5	1	62399130	1267	6.95	0.79	12	0.13	292.00	2566.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1983	2.37	20240125	2955	-31.30	20230523	1957	3.73	20231030	3.81	N	017550	500	311 억	613937	N	N	26	N	N
123	20240308	150307	57	100.00	KOSPI	기계	N	N	N	N		N	2035	-5	5	-0.25	153095330	74912	32.57	2045	2065	2030	2650	1430	2040	2043.67	0.98	-4493	2090	2065	2040	2015	1990	2052	2002	312	610	500	1500	5	1	62399130	1270	6.97	0.79	12	0.12	292.00	2566.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.81	N	017550	500	311 억	613937	N	N	8	N	N
124	20240308	140305	57	100.00	KOSPI	기계	N	N	N	N		N	2035	-5	5	-0.25	122813290	60011	26.09	2045	2065	2035	2650	1430	2040	2046.51	0.98	-2179	2090	2065	2040	2015	1990	2052	2002	312	610	500	1500	5	1	62399130	1270	6.97	0.79	12	0.10	292.00	2566.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.81	N	017550	500	311 억	613937	N	N	8	N	N
125	20240308	130305	57	100.00	KOSPI	기계	N	N	N	N		N	2050	10	2	0.49	100917795	49279	21.43	2045	2065	2040	2650	1430	2040	2047.89	0.98	283	2090	2065	2040	2015	1990	2052	2002	312	610	500	1500	5	1	62399130	1279	7.02	0.80	12	0.08	292.00	2566.00	2955	20230523	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.81	N	017550	500	311 억	613937	N	N	8	N	N
126	20240308	120306	57	100.00	KOSPI	기계	N	N	N	N		N	2040	0	3	0.00	80527135	39306	17.09	2045	2065	2040	2650	1430	2040	2048.72	0.98	1834	2090	2065	2040	2015	1990	2052	2002	312	610	500	1500	5	1	62399130	1273	6.99	0.80	12	0.06	292.00	2566.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1983	2.87	20240125	2955	-30.96	20230523	1957	4.24	20231030	3.81	N	017550	500	311 억	613937	N	N	8	N	N
127	20240308	110305	57	100.00	KOSPI	기계	N	N	N	N		N	2050	10	2	0.49	67036050	32710	14.22	2045	2065	2040	2650	1430	2040	2049.41	0.98	3050	2090	2065	2040	2015	1990	2052	2002	312	610	500	1500	5	1	62399130	1279	7.02	0.80	12	0.05	292.00	2566.00	2955	20230523	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.81	N	017550	500	311 억	613937	N	N	8	N	N
128	20240308	100304	57	100.00	KOSPI	기계	N	N	N	N		N	2045	5	2	0.25	51173335	24958	10.85	2045	2065	2040	2650	1430	2040	2050.38	0.98	586	2090	2065	2040	2015	1990	2052	2002	312	610	500	1500	5	1	62399130	1276	7.00	0.80	12	0.04	292.00	2566.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.81	N	017550	500	311 억	613937	N	N	8	N	N
129	20240308	090303	57	100.00	KOSPI	기계	N	N	N	N		N	2050	10	2	0.49	3062290	1495	0.65	2045	2050	2045	2650	1430	2040	2048.35	0.98	-60	2090	2065	2040	2015	1990	2052	2002	312	610	500	1500	5	1	62399130	1279	7.02	0.80	12	0.00	292.00	2566.00	2955	20230523	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.81	N	017550	500	311 억	613937	N	N	8	N	N
130	20240307	160305	57	100.00	KOSPI	기계	N	N	N	N		N	2040	-10	5	-0.49	325708600	160283	100.93	2055	2065	2015	2665	1435	2050	2032.08	0.96	8690	2086	2067	2051	2032	2016	2060	2025	312	615	500	1510	5	1	62399130	1273	6.99	0.80	12	0.26	292.00	2566.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1983	2.87	20240125	2955	-30.96	20230523	1957	4.24	20231030	3.81	N	017550	500	311 억	601373	N	N	8	N	N
131	20240307	150253	57	100.00	KOSPI	기계	N	N	N	N		N	2025	-25	5	-1.22	272649820	134264	84.55	2055	2065	2015	2665	1435	2050	2030.70	0.96	3761	2086	2067	2051	2032	2016	2060	2025	312	615	500	1510	5	1	62399130	1264	6.93	0.79	12	0.22	292.00	2566.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.81	N	017550	500	311 억	601373	N	N	150	N	N
132	20240307	140301	57	100.00	KOSPI	기계	N	N	N	N		N	2030	-20	5	-0.98	211505500	104038	65.51	2055	2065	2015	2665	1435	2050	2032.96	0.96	2512	2086	2067	2051	2032	2016	2060	2025	312	615	500	1510	5	1	62399130	1267	6.95	0.79	12	0.17	292.00	2566.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1983	2.37	20240125	2955	-31.30	20230523	1957	3.73	20231030	3.81	N	017550	500	311 억	601373	N	N	150	N	N
133	20240307	130302	57	100.00	KOSPI	기계	N	N	N	N		N	2025	-25	5	-1.22	198383535	97552	61.43	2055	2065	2015	2665	1435	2050	2033.62	0.96	2761	2086	2067	2051	2032	2016	2060	2025	312	615	500	1510	5	1	62399130	1264	6.93	0.79	12	0.16	292.00	2566.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.81	N	017550	500	311 억	601373	N	N	150	N	N
134	20240307	120302	57	100.00	KOSPI	기계	N	N	N	N		N	2025	-25	5	-1.22	187697965	92266	58.10	2055	2065	2015	2665	1435	2050	2034.31	0.96	3602	2086	2067	2051	2032	2016	2060	2025	312	615	500	1510	5	1	62399130	1264	6.93	0.79	12	0.15	292.00	2566.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.81	N	017550	500	311 억	601373	N	N	150	N	N
135	20240307	110305	57	100.00	KOSPI	기계	N	N	N	N		N	2025	-25	5	-1.22	131958460	64693	40.74	2055	2065	2020	2665	1435	2050	2039.76	0.96	2337	2086	2067	2051	2032	2016	2060	2025	312	615	500	1510	5	1	62399130	1264	6.93	0.79	12	0.10	292.00	2566.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.81	N	017550	500	311 억	601373	N	N	150	N	N
136	20240307	100305	57	100.00	KOSPI	기계	N	N	N	N		N	2040	-10	5	-0.49	92544995	45294	28.52	2055	2065	2025	2665	1435	2050	2043.21	0.96	3096	2086	2067	2051	2032	2016	2060	2025	312	615	500	1510	5	1	62399130	1273	6.99	0.80	12	0.07	292.00	2566.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1983	2.87	20240125	2955	-30.96	20230523	1957	4.24	20231030	3.81	N	017550	500	311 억	601373	N	N	150	N	N
137	20240307	090302	57	100.00	KOSPI	기계	N	N	N	N		N	2060	10	2	0.49	4114190	2001	1.26	2055	2060	2055	2665	1435	2050	2056.07	0.96	-242	2086	2067	2051	2032	2016	2060	2025	312	615	500	1510	5	1	62399130	1285	7.05	0.80	12	0.00	292.00	2566.00	2955	20230523	-30.29	1957	20231030	5.26	2205	-6.58	20240305	1983	3.88	20240125	2955	-30.29	20230523	1957	5.26	20231030	3.81	N	017550	500	311 억	601373	N	N	150	N	N
138	20240306	160302	57	100.00	KOSPI	기계	N	N	N	N		N	2050	-10	5	-0.49	321829640	157066	11.35	2065	2070	2035	2675	1445	2060	2048.97	1.00	-24980	2297	2178	2086	1967	1875	2238	2027	312	615	500	1520	5	1	62399130	1279	7.02	0.80	12	0.25	292.00	2566.00	2955	20230228	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.80	N	017550	500	311 억	624253	N	N	150	N	N
139	20240306	150302	57	100.00	KOSPI	기계	N	N	N	N		N	2050	-10	5	-0.49	284989305	139073	10.05	2065	2070	2035	2675	1445	2060	2049.17	1.00	-25214	2297	2178	2086	1967	1875	2238	2027	312	615	500	1520	5	1	62399130	1279	7.02	0.80	12	0.22	292.00	2566.00	2955	20230228	-30.63	1957	20231030	4.75	2205	-7.03	20240305	1983	3.38	20240125	2955	-30.63	20230523	1957	4.75	20231030	3.80	N	017550	500	311 억	624253	N	N	49	N	N
140	20240306	140302	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-5	5	-0.24	242068700	118143	8.54	2065	2070	2035	2675	1445	2060	2048.90	1.00	-23430	2297	2178	2086	1967	1875	2238	2027	312	615	500	1520	5	1	62399130	1282	7.04	0.80	12	0.19	292.00	2566.00	2955	20230228	-30.46	1957	20231030	5.01	2205	-6.80	20240305	1983	3.63	20240125	2955	-30.46	20230523	1957	5.01	20231030	3.80	N	017550	500	311 억	624253	N	N	49	N	N
141	20240306	130302	57	100.00	KOSPI	기계	N	N	N	N		N	2060	0	3	0.00	196464425	95890	6.93	2065	2070	2035	2675	1445	2060	2048.79	1.00	-25678	2297	2178	2086	1967	1875	2238	2027	312	615	500	1520	5	1	62399130	1285	7.05	0.80	12	0.15	292.00	2566.00	2955	20230228	-30.29	1957	20231030	5.26	2205	-6.58	20240305	1983	3.88	20240125	2955	-30.29	20230523	1957	5.26	20231030	3.80	N	017550	500	311 억	624253	N	N	49	N	N
142	20240306	120303	57	100.00	KOSPI	기계	N	N	N	N		N	2040	-20	5	-0.97	132887045	64975	4.70	2065	2070	2035	2675	1445	2060	2045.09	1.00	-3380	2297	2178	2086	1967	1875	2238	2027	312	615	500	1520	5	1	62399130	1273	6.99	0.80	12	0.10	292.00	2566.00	2955	20230228	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1983	2.87	20240125	2955	-30.96	20230523	1957	4.24	20231030	3.80	N	017550	500	311 억	624253	N	N	49	N	N
143	20240306	110303	57	100.00	KOSPI	기계	N	N	N	N		N	2035	-25	5	-1.21	119332195	58330	4.22	2065	2070	2035	2675	1445	2060	2045.69	1.00	-1488	2297	2178	2086	1967	1875	2238	2027	312	615	500	1520	5	1	62399130	1270	6.97	0.79	12	0.09	292.00	2566.00	2955	20230228	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.80	N	017550	500	311 억	624253	N	N	49	N	N
144	20240306	100259	57	100.00	KOSPI	기계	N	N	N	N		N	2045	-15	5	-0.73	89618535	43783	3.17	2065	2070	2035	2675	1445	2060	2046.73	1.00	566	2297	2178	2086	1967	1875	2238	2027	312	615	500	1520	5	1	62399130	1276	7.00	0.80	12	0.07	292.00	2566.00	2955	20230228	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.80	N	017550	500	311 억	624253	N	N	49	N	N
145	20240306	090303	57	100.00	KOSPI	기계	N	N	N	N		N	2070	10	2	0.49	23955360	11638	0.84	2065	2070	2045	2675	1445	2060	2058.30	1.00	-2597	2297	2178	2086	1967	1875	2238	2027	312	615	500	1520	5	1	62399130	1292	7.09	0.81	12	0.02	292.00	2566.00	2955	20230228	-29.95	1957	20231030	5.77	2205	-6.12	20240305	1983	4.39	20240125	2955	-29.95	20230523	1957	5.77	20231030	3.80	N	017550	500	311 억	624253	N	N	49	N	N
146	20240305	160300	57	100.00	KOSPI	기계	N	N	N	N		N	2060	50	2	2.49	2874709534	1375375	1146.22	2005	2205	1994	2610	1410	2010	2090.16	1.23	-126861	2036	2022	2016	2002	1996	2020	2000	312	600	500	1480	5	1	62399130	1285	7.05	0.80	12	2.20	292.00	2566.00	2990	20230227	-31.10	1957	20231030	5.26	2205	-6.58	20240305	1983	3.88	20240125	2955	-30.29	20230523	1957	5.26	20231030	3.80	N	017550	500	311 억	770078	N	N	49	N	N
147	20240305	150303	57	100.00	KOSPI	기계	N	N	N	N		N	2055	45	2	2.24	2816672669	1347148	1122.70	2005	2205	1994	2610	1410	2010	2090.84	1.23	-127207	2036	2022	2016	2002	1996	2020	2000	312	600	500	1480	5	1	62399130	1282	7.04	0.80	12	2.16	292.00	2566.00	2990	20230227	-31.27	1957	20231030	5.01	2205	-6.80	20240305	1983	3.63	20240125	2955	-30.46	20230523	1957	5.01	20231030	3.80	N	017550	500	311 억	770078	N	N	82	N	N
148	20240305	140258	57	100.00	KOSPI	기계	N	N	N	N		N	2035	25	2	1.24	2653892169	1268105	1056.82	2005	2205	1994	2610	1410	2010	2092.80	1.23	-121097	2036	2022	2016	2002	1996	2020	2000	312	600	500	1480	5	1	62399130	1270	6.97	0.79	12	2.03	292.00	2566.00	2990	20230227	-31.94	1957	20231030	3.99	2205	-7.71	20240305	1983	2.62	20240125	2955	-31.13	20230523	1957	3.99	20231030	3.80	N	017550	500	311 억	770078	N	N	82	N	N
149	20240305	130259	57	100.00	KOSPI	기계	N	N	N	N		N	2045	35	2	1.74	2585803609	1234772	1029.05	2005	2205	1994	2610	1410	2010	2094.15	1.23	-118105	2036	2022	2016	2002	1996	2020	2000	312	600	500	1480	5	1	62399130	1276	7.00	0.80	12	1.98	292.00	2566.00	2990	20230227	-31.61	1957	20231030	4.50	2205	-7.26	20240305	1983	3.13	20240125	2955	-30.80	20230523	1957	4.50	20231030	3.80	N	017550	500	311 억	770078	N	N	82	N	N
150	20240305	120259	57	100.00	KOSPI	기계	N	N	N	N		N	2025	15	2	0.75	2444947204	1165590	971.39	2005	2205	1994	2610	1410	2010	2097.60	1.23	-120635	2036	2022	2016	2002	1996	2020	2000	312	600	500	1480	5	1	62399130	1264	6.93	0.79	12	1.87	292.00	2566.00	2990	20230227	-32.27	1957	20231030	3.47	2205	-8.16	20240305	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.80	N	017550	500	311 억	770078	N	N	82	N	N
151	20240305	110301	57	100.00	KOSPI	기계	N	N	N	N		N	2000	-10	5	-0.50	162875409	81497	67.92	2005	2010	1994	2610	1410	2010	1998.54	1.23	-17582	2036	2022	2016	2002	1996	2020	2000	312	600	500	1480	5	1	62399130	1248	6.85	0.78	12	0.13	292.00	2566.00	2990	20230227	-33.11	1957	20231030	2.20	2160	-7.41	20240112	1983	0.86	20240125	2955	-32.32	20230523	1957	2.20	20231030	3.80	N	017550	500	311 억	770078	N	N	82	N	N
152	20240305	100259	57	100.00	KOSPI	기계	N	N	N	N		N	1999	-11	5	-0.55	91836153	45916	38.27	2005	2010	1995	2610	1410	2010	2000.09	1.23	-16556	2036	2022	2016	2002	1996	2020	2000	312	600	500	1480	1	1	62399130	1247	6.85	0.78	12	0.07	292.00	2566.00	2990	20230227	-33.14	1957	20231030	2.15	2160	-7.45	20240112	1983	0.81	20240125	2955	-32.35	20230523	1957	2.15	20231030	3.80	N	017550	500	311 억	770078	N	N	82	N	N
153	20240305	090300	57	100.00	KOSPI	기계	N	N	N	N		N	2005	-5	5	-0.25	29595273	14791	12.33	2005	2010	1995	2610	1410	2010	2000.90	1.23	-9665	2036	2022	2016	2002	1996	2020	2000	312	600	500	1480	5	1	62399130	1251	6.87	0.78	12	0.02	292.00	2566.00	2990	20230227	-32.94	1957	20231030	2.45	2160	-7.18	20240112	1983	1.11	20240125	2955	-32.15	20230523	1957	2.45	20231030	3.80	N	017550	500	311 억	770078	N	N	82	N	N
154	20240304	160258	57	100.00	KOSPI	기계	N	N	N	N		N	2010	0	3	0.00	240557630	119290	159.08	2015	2030	2010	2610	1410	2010	2016.58	1.25	-9130	2036	2022	2011	1997	1986	2017	1992	312	600	500	1480	5	1	62399130	1254	6.88	0.78	12	0.19	292.00	2566.00	3080	20230224	-34.74	1957	20231030	2.71	2160	-6.94	20240112	1983	1.36	20240125	2955	-31.98	20230523	1957	2.71	20231030	3.80	N	017550	500	311 억	779244	N	N	82	N	N
155	20240304	150258	57	100.00	KOSPI	기계	N	N	N	N		N	2015	5	2	0.25	218948625	108546	144.75	2015	2030	2010	2610	1410	2010	2017.10	1.25	-6245	2036	2022	2011	1997	1986	2017	1992	312	600	500	1480	5	1	62399130	1257	6.90	0.79	12	0.17	292.00	2566.00	3080	20230224	-34.58	1957	20231030	2.96	2160	-6.71	20240112	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.80	N	017550	500	311 억	779244	N	N	102	N	N
156	20240304	140245	57	100.00	KOSPI	기계	N	N	N	N		N	2020	10	2	0.50	173454775	85992	114.67	2015	2030	2010	2610	1410	2010	2017.10	1.25	2839	2036	2022	2011	1997	1986	2017	1992	312	600	500	1480	5	1	62399130	1260	6.92	0.79	12	0.14	292.00	2566.00	3080	20230224	-34.42	1957	20231030	3.22	2160	-6.48	20240112	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.80	N	017550	500	311 억	779244	N	N	102	N	N
157	20240304	130256	57	100.00	KOSPI	기계	N	N	N	N		N	2025	15	2	0.75	156590735	77655	103.56	2015	2030	2010	2610	1410	2010	2016.49	1.25	5822	2036	2022	2011	1997	1986	2017	1992	312	600	500	1480	5	1	62399130	1264	6.93	0.79	12	0.12	292.00	2566.00	3080	20230224	-34.25	1957	20231030	3.47	2160	-6.25	20240112	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.80	N	017550	500	311 억	779244	N	N	102	N	N
158	20240304	120246	57	100.00	KOSPI	기계	N	N	N	N		N	2025	15	2	0.75	132100420	65560	87.43	2015	2025	2010	2610	1410	2010	2014.95	1.25	5961	2036	2022	2011	1997	1986	2017	1992	312	600	500	1480	5	1	62399130	1264	6.93	0.79	12	0.11	292.00	2566.00	3080	20230224	-34.25	1957	20231030	3.47	2160	-6.25	20240112	1983	2.12	20240125	2955	-31.47	20230523	1957	3.47	20231030	3.80	N	017550	500	311 억	779244	N	N	102	N	N
159	20240304	110255	57	100.00	KOSPI	기계	N	N	N	N		N	2020	10	2	0.50	105190580	52242	69.67	2015	2020	2010	2610	1410	2010	2013.53	1.25	3941	2036	2022	2011	1997	1986	2017	1992	312	600	500	1480	5	1	62399130	1260	6.92	0.79	12	0.08	292.00	2566.00	3080	20230224	-34.42	1957	20231030	3.22	2160	-6.48	20240112	1983	1.87	20240125	2955	-31.64	20230523	1957	3.22	20231030	3.80	N	017550	500	311 억	779244	N	N	102	N	N
160	20240304	100255	57	100.00	KOSPI	기계	N	N	N	N		N	2015	5	2	0.25	61269115	30440	40.59	2015	2020	2010	2610	1410	2010	2012.78	1.25	342	2036	2022	2011	1997	1986	2017	1992	312	600	500	1480	5	1	62399130	1257	6.90	0.79	12	0.05	292.00	2566.00	3080	20230224	-34.58	1957	20231030	2.96	2160	-6.71	20240112	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.80	N	017550	500	311 억	779244	N	N	102	N	N
161	20240304	090256	57	100.00	KOSPI	기계	N	N	N	N		N	2015	5	2	0.25	4531735	2249	3.00	2015	2015	2015	2610	1410	2010	2015.00	1.25	-934	2036	2022	2011	1997	1986	2017	1992	312	600	500	1480	5	1	62399130	1257	6.90	0.79	12	0.00	292.00	2566.00	3080	20230224	-34.58	1957	20231030	2.96	2160	-6.71	20240112	1983	1.61	20240125	2955	-31.81	20230523	1957	2.96	20231030	3.80	N	017550	500	311 억	779244	N	N	102	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History