KissMeData/015590/price/prices-20240301.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

64 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	160312	57	100.00	KOSPI	기계	N	N	N	N	N	415	-15	5	-3.49	3029947891	7232445	129.23	424	433	407	559	301	430	418.94	1.80	-294613	457	443	428	414	399	436	407	1185	129	500	260	1	1	236981544	983	6.80	0.77	12	3.05	61.00	540.00	1230	20230707	-66.26	347	20230327	19.60	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	349	18.91	20240202	0.09	N	015590	500	1184 억	4271154	N	N	7	N	N
3	20240329	150315	57	100.00	KOSPI	기계	N	N	N	N	N	412	-18	5	-4.19	2863424685	6829146	122.02	424	433	407	559	301	430	419.29	1.80	-358100	457	443	428	414	399	436	407	1185	129	500	260	1	1	236981544	976	6.75	0.76	12	2.88	61.00	540.00	1230	20230707	-66.50	347	20230327	18.73	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	349	18.05	20240202	0.09	N	015590	500	1184 억	4271154	N	N	231	N	N
4	20240329	140311	57	100.00	KOSPI	기계	N	N	N	N	N	411	-19	5	-4.42	2543838180	6052666	108.15	424	433	407	559	301	430	420.28	1.80	-254362	457	443	428	414	399	436	407	1185	129	500	260	1	1	236981544	974	6.74	0.76	12	2.55	61.00	540.00	1230	20230707	-66.59	347	20230327	18.44	824	-50.12	20240131	349	17.77	20240202	1230	-66.59	20230707	349	17.77	20240202	0.09	N	015590	500	1184 억	4271154	N	N	231	N	N
5	20240329	130311	57	100.00	KOSPI	기계	N	N	N	N	N	425	-5	5	-1.16	1681044347	3967837	70.90	424	433	414	559	301	430	423.67	1.80	583891	457	443	428	414	399	436	407	1185	129	500	260	1	1	236981544	1007	6.97	0.79	12	1.67	61.00	540.00	1230	20230707	-65.45	347	20230327	22.48	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	349	21.78	20240202	0.09	N	015590	500	1184 억	4271154	N	N	231	N	N
6	20240329	120310	57	100.00	KOSPI	기계	N	N	N	N	N	426	-4	5	-0.93	1486495403	3507736	62.68	424	433	414	559	301	430	423.78	1.80	642062	457	443	428	414	399	436	407	1185	129	500	260	1	1	236981544	1010	6.98	0.79	12	1.48	61.00	540.00	1230	20230707	-65.37	347	20230327	22.77	824	-48.30	20240131	349	22.06	20240202	1230	-65.37	20230707	349	22.06	20240202	0.09	N	015590	500	1184 억	4271154	N	N	231	N	N
7	20240329	110308	57	100.00	KOSPI	기계	N	N	N	N	N	430	0	3	0.00	1343342394	3172710	56.69	424	433	414	559	301	430	423.41	1.80	694058	457	443	428	414	399	436	407	1185	129	500	260	1	1	236981544	1019	7.05	0.80	12	1.34	61.00	540.00	1230	20230707	-65.04	347	20230327	23.92	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.09	N	015590	500	1184 억	4271154	N	N	231	N	N
8	20240329	100309	57	100.00	KOSPI	기계	N	N	N	N	N	427	-3	5	-0.70	875281579	2078434	37.14	424	432	414	559	301	430	421.13	1.80	540811	457	443	428	414	399	436	407	1185	129	500	260	1	1	236981544	1012	7.00	0.79	12	0.88	61.00	540.00	1230	20230707	-65.28	347	20230327	23.05	824	-48.18	20240131	349	22.35	20240202	1230	-65.28	20230707	349	22.35	20240202	0.09	N	015590	500	1184 억	4271154	N	N	231	N	N
9	20240329	090306	57	100.00	KOSPI	기계	N	N	N	N	N	423	-7	5	-1.63	86739681	203770	3.64	424	432	423	559	301	430	425.67	1.80	62295	457	443	428	414	399	436	407	1185	129	500	260	1	1	236981544	1002	6.93	0.78	12	0.09	61.00	540.00	1230	20230707	-65.61	347	20230327	21.90	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	349	21.20	20240202	0.09	N	015590	500	1184 억	4271154	N	N	231	N	N
10	20240328	160310	57	100.00	KOSPI	기계	N	N	N	N	N	430	0	3	0.00	2376495859	5566257	90.71	434	442	413	559	301	430	426.94	2.01	-481208	465	447	437	419	409	442	414	1185	129	500	260	1	1	236981544	1019	7.05	0.80	12	2.35	61.00	540.00	1230	20230707	-65.04	347	20230327	23.92	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.08	N	015590	500	1184 억	4771757	N	N	231	N	N
11	20240328	150310	57	100.00	KOSPI	기계	N	N	N	N	N	430	0	3	0.00	2226929832	5218383	85.04	434	442	413	559	301	430	426.75	2.01	-413847	465	447	437	419	409	442	414	1185	129	500	260	1	1	236981544	1019	7.05	0.80	12	2.20	61.00	540.00	1230	20230707	-65.04	347	20230327	23.92	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	349	23.21	20240202	0.08	N	015590	500	1184 억	4771757	N	N	106	N	N
12	20240328	140308	57	100.00	KOSPI	기계	N	N	N	N	N	421	-9	5	-2.09	1860836320	4364013	71.12	434	442	413	559	301	430	426.40	2.01	-343248	465	447	437	419	409	442	414	1185	129	500	260	1	1	236981544	998	6.90	0.78	12	1.84	61.00	540.00	1230	20230707	-65.77	347	20230327	21.33	824	-48.91	20240131	349	20.63	20240202	1230	-65.77	20230707	349	20.63	20240202	0.08	N	015590	500	1184 억	4771757	N	N	106	N	N
13	20240328	130308	57	100.00	KOSPI	기계	N	N	N	N	N	419	-11	5	-2.56	1625832119	3799971	61.93	434	442	415	559	301	430	427.85	2.01	-469433	465	447	437	419	409	442	414	1185	129	500	260	1	1	236981544	993	6.87	0.78	12	1.60	61.00	540.00	1230	20230707	-65.93	347	20230327	20.75	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	349	20.06	20240202	0.08	N	015590	500	1184 억	4771757	N	N	106	N	N
14	20240328	120310	57	100.00	KOSPI	기계	N	N	N	N	N	424	-6	5	-1.40	1256641187	2921094	47.60	434	442	421	559	301	430	430.20	2.01	-443426	465	447	437	419	409	442	414	1185	129	500	260	1	1	236981544	1005	6.95	0.79	12	1.23	61.00	540.00	1230	20230707	-65.53	347	20230327	22.19	824	-48.54	20240131	349	21.49	20240202	1230	-65.53	20230707	349	21.49	20240202	0.08	N	015590	500	1184 억	4771757	N	N	106	N	N
15	20240328	110308	57	100.00	KOSPI	기계	N	N	N	N	N	429	-1	5	-0.23	906437161	2095923	34.16	434	442	426	559	301	430	432.48	2.01	-439984	465	447	437	419	409	442	414	1185	129	500	260	1	1	236981544	1017	7.03	0.79	12	0.88	61.00	540.00	1230	20230707	-65.12	347	20230327	23.63	824	-47.94	20240131	349	22.92	20240202	1230	-65.12	20230707	349	22.92	20240202	0.08	N	015590	500	1184 억	4771757	N	N	106	N	N
16	20240328	100311	57	100.00	KOSPI	기계	N	N	N	N	N	437	7	2	1.63	519398793	1197263	19.51	434	442	426	559	301	430	433.82	2.01	-111231	465	447	437	419	409	442	414	1185	129	500	260	1	1	236981544	1036	7.16	0.81	12	0.51	61.00	540.00	1230	20230707	-64.47	347	20230327	25.94	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.08	N	015590	500	1184 억	4771757	N	N	106	N	N
17	20240328	090313	57	100.00	KOSPI	기계	N	N	N	N	N	429	-1	5	-0.23	25180425	58485	0.95	434	436	428	559	301	430	430.55	2.01	-15036	465	447	437	419	409	442	414	1185	129	500	260	1	1	236981544	1017	7.03	0.79	12	0.02	61.00	540.00	1230	20230707	-65.12	347	20230327	23.63	824	-47.94	20240131	349	22.92	20240202	1230	-65.12	20230707	349	22.92	20240202	0.08	N	015590	500	1184 억	4771757	N	N	106	N	N
18	20240327	160312	57	100.00	KOSPI	기계	N	N	N	N	N	430	-22	5	-4.87	2665319290	6084277	41.31	450	455	427	587	317	452	438.03	2.05	-72851	500	476	457	433	414	488	445	1185	135	500	280	1	1	236981544	1019	8.78	0.91	12	2.57	49.00	475.00	1230	20230707	-65.04	347	20230327	23.92	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	347	23.92	20230327	0.16	N	015590	500	1184 억	4847578	N	N	106	N	N
19	20240327	150311	57	100.00	KOSPI	기계	N	N	N	N	N	433	-19	5	-4.20	2560415201	5840869	39.65	450	455	427	587	317	452	438.32	2.05	-102146	500	476	457	433	414	488	445	1185	135	500	280	1	1	236981544	1026	8.84	0.91	12	2.46	49.00	475.00	1230	20230707	-64.80	347	20230327	24.78	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	347	24.78	20230327	0.16	N	015590	500	1184 억	4847578	N	N	117	N	N
20	20240327	140313	57	100.00	KOSPI	기계	N	N	N	N	N	435	-17	5	-3.76	2398536667	5466421	37.11	450	455	427	587	317	452	438.73	2.05	-206072	500	476	457	433	414	488	445	1185	135	500	280	1	1	236981544	1031	8.88	0.92	12	2.31	49.00	475.00	1230	20230707	-64.63	347	20230327	25.36	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	347	25.36	20230327	0.16	N	015590	500	1184 억	4847578	N	N	117	N	N
21	20240327	130313	57	100.00	KOSPI	기계	N	N	N	N	N	430	-22	5	-4.87	2205281510	5019709	34.08	450	455	427	587	317	452	439.28	2.05	-268897	500	476	457	433	414	488	445	1185	135	500	280	1	1	236981544	1019	8.78	0.91	12	2.12	49.00	475.00	1230	20230707	-65.04	347	20230327	23.92	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	347	23.92	20230327	0.16	N	015590	500	1184 억	4847578	N	N	117	N	N
22	20240327	120312	57	100.00	KOSPI	기계	N	N	N	N	N	435	-17	5	-3.76	1863699981	4225718	28.69	450	455	429	587	317	452	440.99	2.05	-321653	500	476	457	433	414	488	445	1185	135	500	280	1	1	236981544	1031	8.88	0.92	12	1.78	49.00	475.00	1230	20230707	-64.63	347	20230327	25.36	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	347	25.36	20230327	0.16	N	015590	500	1184 억	4847578	N	N	117	N	N
23	20240327	110312	57	100.00	KOSPI	기계	N	N	N	N	N	436	-16	5	-3.54	1315845140	2964839	20.13	450	455	435	587	317	452	443.77	2.05	-450432	500	476	457	433	414	488	445	1185	135	500	280	1	1	236981544	1033	8.90	0.92	12	1.25	49.00	475.00	1230	20230707	-64.55	347	20230327	25.65	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	347	25.65	20230327	0.16	N	015590	500	1184 억	4847578	N	N	117	N	N
24	20240327	100309	57	100.00	KOSPI	기계	N	N	N	N	N	445	-7	5	-1.55	784750759	1759637	11.95	450	455	441	587	317	452	445.91	2.05	-2162	500	476	457	433	414	488	445	1185	135	500	280	1	1	236981544	1055	9.08	0.94	12	0.74	49.00	475.00	1230	20230707	-63.82	347	20230327	28.24	824	-46.00	20240131	349	27.51	20240202	1230	-63.82	20230707	347	28.24	20230327	0.16	N	015590	500	1184 억	4847578	N	N	117	N	N
25	20240327	090313	57	100.00	KOSPI	기계	N	N	N	N	N	443	-9	5	-1.99	84883896	190116	1.29	450	450	442	587	317	452	445.93	2.05	-5218	500	476	457	433	414	488	445	1185	135	500	280	1	1	236981544	1050	9.04	0.93	12	0.08	49.00	475.00	1230	20230707	-63.98	347	20230327	27.67	824	-46.24	20240131	349	26.93	20240202	1230	-63.98	20230707	347	27.67	20230327	0.16	N	015590	500	1184 억	4847578	N	N	117	N	N
26	20240326	160306	57	100.00	KOSPI	기계	N	N	N	N	N	452	1	2	0.22	6720085802	14635327	83.01	444	481	438	586	316	451	459.17	2.55	-1185782	520	485	467	432	414	476	423	1185	135	500	270	1	1	236981544	1071	9.22	0.95	12	6.18	49.00	475.00	1230	20230707	-63.25	347	20230327	30.26	824	-45.15	20240131	349	29.51	20240202	1230	-63.25	20230707	347	30.26	20230327	0.06	N	015590	500	1184 억	6047534	N	N	117	N	N
27	20240326	150309	57	100.00	KOSPI	기계	N	N	N	N	N	451	0	3	0.00	6530254260	14214207	80.62	444	481	438	586	316	451	459.42	2.55	-1154462	520	485	467	432	414	476	423	1185	135	500	270	1	1	236981544	1069	9.20	0.95	12	6.00	49.00	475.00	1230	20230707	-63.33	347	20230327	29.97	824	-45.27	20240131	349	29.23	20240202	1230	-63.33	20230707	347	29.97	20230327	0.06	N	015590	500	1184 억	6047534	N	N	425	N	N
28	20240326	140308	57	100.00	KOSPI	기계	N	N	N	N	N	453	2	2	0.44	6170165598	13422474	76.13	444	481	438	586	316	451	459.69	2.55	-1167791	520	485	467	432	414	476	423	1185	135	500	270	1	1	236981544	1074	9.24	0.95	12	5.66	49.00	475.00	1230	20230707	-63.17	347	20230327	30.55	824	-45.02	20240131	349	29.80	20240202	1230	-63.17	20230707	347	30.55	20230327	0.06	N	015590	500	1184 억	6047534	N	N	425	N	N
29	20240326	130307	57	100.00	KOSPI	기계	N	N	N	N	N	453	2	2	0.44	5845406691	12700092	72.03	444	481	438	586	316	451	460.27	2.55	-1218001	520	485	467	432	414	476	423	1185	135	500	270	1	1	236981544	1074	9.24	0.95	12	5.36	49.00	475.00	1230	20230707	-63.17	347	20230327	30.55	824	-45.02	20240131	349	29.80	20240202	1230	-63.17	20230707	347	30.55	20230327	0.06	N	015590	500	1184 억	6047534	N	N	425	N	N
30	20240326	120307	57	100.00	KOSPI	기계	N	N	N	N	N	445	-6	5	-1.33	5236082472	11360729	64.44	444	481	438	586	316	451	460.89	2.55	-1334832	520	485	467	432	414	476	423	1185	135	500	270	1	1	236981544	1055	9.08	0.94	12	4.79	49.00	475.00	1230	20230707	-63.82	347	20230327	28.24	824	-46.00	20240131	349	27.51	20240202	1230	-63.82	20230707	347	28.24	20230327	0.06	N	015590	500	1184 억	6047534	N	N	425	N	N
31	20240326	110303	57	100.00	KOSPI	기계	N	N	N	N	N	447	-4	5	-0.89	4553556471	9818516	55.69	444	481	442	586	316	451	463.77	2.55	-1333412	520	485	467	432	414	476	423	1185	135	500	270	1	1	236981544	1059	9.12	0.94	12	4.14	49.00	475.00	1230	20230707	-63.66	347	20230327	28.82	824	-45.75	20240131	349	28.08	20240202	1230	-63.66	20230707	347	28.82	20230327	0.06	N	015590	500	1184 억	6047534	N	N	425	N	N
32	20240326	100308	57	100.00	KOSPI	기계	N	N	N	N	N	475	24	2	5.32	2548972222	5459161	30.96	444	481	443	586	316	451	466.92	2.55	-303164	520	485	467	432	414	476	423	1185	135	500	270	1	1	236981544	1126	9.69	1.00	12	2.30	49.00	475.00	1230	20230707	-61.38	347	20230327	36.89	824	-42.35	20240131	349	36.10	20240202	1230	-61.38	20230707	347	36.89	20230327	0.06	N	015590	500	1184 억	6047534	N	N	425	N	N
33	20240326	090307	57	100.00	KOSPI	기계	N	N	N	N	N	449	-2	5	-0.44	224238929	501342	2.84	444	455	443	586	316	451	447.27	2.55	196407	520	485	467	432	414	476	423	1185	135	500	270	1	1	236981544	1064	9.16	0.95	12	0.21	49.00	475.00	1230	20230707	-63.50	347	20230327	29.39	824	-45.51	20240131	349	28.65	20240202	1230	-63.50	20230707	347	29.39	20230327	0.06	N	015590	500	1184 억	6047534	N	N	425	N	N
34	20240325	160315	57	100.00	KOSPI	기계	N	N	N	N	N	451	-39	5	-7.96	8326280118	17506165	39.63	501	502	449	637	343	490	475.60	3.55	-3070339	556	523	469	436	382	539	452	1185	147	500	300	1	1	236981544	1069	9.20	0.95	12	7.39	49.00	475.00	1230	20230707	-63.33	347	20230327	29.97	824	-45.27	20240131	349	29.23	20240202	1230	-63.33	20230707	347	29.97	20230327	0.06	N	015590	500	1184 억	8422283	N	N	425	N	N
35	20240325	150317	57	100.00	KOSPI	기계	N	N	N	N	N	451	-39	5	-7.96	7820347864	16394523	37.12	501	502	449	637	343	490	476.98	3.55	-2966925	556	523	469	436	382	539	452	1185	147	500	300	1	1	236981544	1069	9.20	0.95	12	6.92	49.00	475.00	1230	20230707	-63.33	347	20230327	29.97	824	-45.27	20240131	349	29.23	20240202	1230	-63.33	20230707	347	29.97	20230327	0.06	N	015590	500	1184 억	8422283	N	N	161	N	N
36	20240325	140317	57	100.00	KOSPI	기계	N	N	N	N	N	468	-22	5	-4.49	6104974195	12655804	28.65	501	502	468	637	343	490	482.36	3.55	-2725332	556	523	469	436	382	539	452	1185	147	500	300	1	1	236981544	1109	9.55	0.99	12	5.34	49.00	475.00	1230	20230707	-61.95	347	20230327	34.87	824	-43.20	20240131	349	34.10	20240202	1230	-61.95	20230707	347	34.87	20230327	0.06	N	015590	500	1184 억	8422283	N	N	161	N	N
37	20240325	130318	57	100.00	KOSPI	기계	N	N	N	N	N	470	-20	5	-4.08	5506731375	11388023	25.78	501	502	470	637	343	490	483.53	3.55	-2780223	556	523	469	436	382	539	452	1185	147	500	300	1	1	236981544	1114	9.59	0.99	12	4.81	49.00	475.00	1230	20230707	-61.79	347	20230327	35.45	824	-42.96	20240131	349	34.67	20240202	1230	-61.79	20230707	347	35.45	20230327	0.06	N	015590	500	1184 억	8422283	N	N	161	N	N
38	20240325	120322	57	100.00	KOSPI	기계	N	N	N	N	N	478	-12	5	-2.45	4443145386	9146022	20.71	501	502	475	637	343	490	485.78	3.55	-1901165	556	523	469	436	382	539	452	1185	147	500	300	1	1	236981544	1133	9.76	1.01	12	3.86	49.00	475.00	1230	20230707	-61.14	347	20230327	37.75	824	-41.99	20240131	349	36.96	20240202	1230	-61.14	20230707	347	37.75	20230327	0.06	N	015590	500	1184 억	8422283	N	N	161	N	N
39	20240325	110318	57	100.00	KOSPI	기계	N	N	N	N	N	482	-8	5	-1.63	3546279370	7271367	16.46	501	502	475	637	343	490	487.69	3.55	-1409864	556	523	469	436	382	539	452	1185	147	500	300	1	1	236981544	1142	9.84	1.01	12	3.07	49.00	475.00	1230	20230707	-60.81	347	20230327	38.90	824	-41.50	20240131	349	38.11	20240202	1230	-60.81	20230707	347	38.90	20230327	0.06	N	015590	500	1184 억	8422283	N	N	161	N	N
40	20240325	100317	57	100.00	KOSPI	기계	N	N	N	N	N	491	1	2	0.20	2737919284	5611281	12.70	501	502	475	637	343	490	487.92	3.55	-1386357	556	523	469	436	382	539	452	1185	147	500	300	1	1	236981544	1164	10.02	1.03	12	2.37	49.00	475.00	1230	20230707	-60.08	347	20230327	41.50	824	-40.41	20240131	349	40.69	20240202	1230	-60.08	20230707	347	41.50	20230327	0.06	N	015590	500	1184 억	8422283	N	N	161	N	N
41	20240325	090318	57	100.00	KOSPI	기계	N	N	N	N	N	486	-4	5	-0.82	917982185	1862086	4.22	501	502	482	637	343	490	493.05	3.55	-896762	556	523	469	436	382	539	452	1185	147	500	300	1	1	236981544	1152	9.92	1.02	12	0.79	49.00	475.00	1230	20230707	-60.49	347	20230327	40.06	824	-41.02	20240131	349	39.26	20240202	1230	-60.49	20230707	347	40.06	20230327	0.06	N	015590	500	1184 억	8422283	N	N	161	N	N
42	20240322	160316	57	100.00	KOSPI	기계	N	N	N	N	N	490	64	2	15.02	21121933593	44004361	280.55	425	502	415	553	299	426	479.99	2.84	1857963	464	444	425	405	386	455	416	1185	127	500	260	1	1	236981544	1161	10.00	1.03	12	18.57	49.00	475.00	1230	20230707	-60.16	347	20230327	41.21	824	-40.53	20240131	349	40.40	20240202	1230	-60.16	20230707	347	41.21	20230327	0.07	N	015590	500	1184 억	6730768	N	N	161	N	N
43	20240322	150319	57	100.00	KOSPI	기계	N	N	N	N	N	489	63	2	14.79	20310175623	42342522	269.96	425	502	415	553	299	426	479.66	2.84	1755285	464	444	425	405	386	455	416	1185	127	500	260	1	1	236981544	1159	9.98	1.03	12	17.87	49.00	475.00	1230	20230707	-60.24	347	20230327	40.92	824	-40.66	20240131	349	40.11	20240202	1230	-60.24	20230707	347	40.92	20230327	0.07	N	015590	500	1184 억	6730768	N	N	263	N	N
44	20240322	140316	57	100.00	KOSPI	기계	N	N	N	N	N	484	58	2	13.62	18865642194	39379370	251.07	425	502	415	553	299	426	479.07	2.84	1808118	464	444	425	405	386	455	416	1185	127	500	260	1	1	236981544	1147	9.88	1.02	12	16.62	49.00	475.00	1230	20230707	-60.65	347	20230327	39.48	824	-41.26	20240131	349	38.68	20240202	1230	-60.65	20230707	347	39.48	20230327	0.07	N	015590	500	1184 억	6730768	N	N	263	N	N
45	20240322	130317	57	100.00	KOSPI	기계	N	N	N	N	N	482	56	2	13.15	17699906182	36957709	235.63	425	502	415	553	299	426	478.92	2.84	1689552	464	444	425	405	386	455	416	1185	127	500	260	1	1	236981544	1142	9.84	1.01	12	15.60	49.00	475.00	1230	20230707	-60.81	347	20230327	38.90	824	-41.50	20240131	349	38.11	20240202	1230	-60.81	20230707	347	38.90	20230327	0.07	N	015590	500	1184 억	6730768	N	N	263	N	N
46	20240322	120313	57	100.00	KOSPI	기계	N	N	N	N	N	491	65	2	15.26	16662080885	34828381	222.05	425	502	415	553	299	426	478.41	2.84	1645488	464	444	425	405	386	455	416	1185	127	500	260	1	1	236981544	1164	10.02	1.03	12	14.70	49.00	475.00	1230	20230707	-60.08	347	20230327	41.50	824	-40.41	20240131	349	40.69	20240202	1230	-60.08	20230707	347	41.50	20230327	0.07	N	015590	500	1184 억	6730768	N	N	263	N	N
47	20240322	110318	57	100.00	KOSPI	기계	N	N	N	N	N	484	58	2	13.62	14244525943	29811773	190.07	425	502	415	553	299	426	477.82	2.84	1182096	464	444	425	405	386	455	416	1185	127	500	260	1	1	236981544	1147	9.88	1.02	12	12.58	49.00	475.00	1230	20230707	-60.65	347	20230327	39.48	824	-41.26	20240131	349	38.68	20240202	1230	-60.65	20230707	347	39.48	20230327	0.07	N	015590	500	1184 억	6730768	N	N	263	N	N
48	20240322	100317	57	100.00	KOSPI	기계	N	N	N	N	N	497	71	2	16.67	8334567444	17776505	113.34	425	498	415	553	299	426	468.85	2.84	1506215	464	444	425	405	386	455	416	1185	127	500	260	1	1	236981544	1178	10.14	1.05	12	7.50	49.00	475.00	1230	20230707	-59.59	347	20230327	43.23	824	-39.68	20240131	349	42.41	20240202	1230	-59.59	20230707	347	43.23	20230327	0.07	N	015590	500	1184 억	6730768	N	N	263	N	N
49	20240322	090314	57	100.00	KOSPI	기계	N	N	N	N	N	426	0	3	0.00	157083241	372853	2.38	425	426	415	553	299	426	421.30	2.84	-13051	464	444	425	405	386	455	416	1185	127	500	260	1	1	236981544	1010	8.69	0.90	12	0.16	49.00	475.00	1230	20230707	-65.37	347	20230327	22.77	824	-48.30	20240131	349	22.06	20240202	1230	-65.37	20230707	347	22.77	20230327	0.07	N	015590	500	1184 억	6730768	N	N	263	N	N
50	20240321	160314	57	100.00	KOSPI	기계	N	N	N	N	N	426	3	2	0.71	6597826580	15535219	57.16	417	445	406	549	297	423	424.70	2.68	233927	477	449	407	379	337	464	394	1185	126	500	260	1	1	236981544	1010	8.69	0.90	12	6.56	49.00	475.00	1230	20230707	-65.37	343	20230316	24.20	824	-48.30	20240131	349	22.06	20240202	1230	-65.37	20230707	347	22.77	20230327	0.07	N	015590	500	1184 억	6359499	N	N	262	N	N
51	20240321	150315	57	100.00	KOSPI	기계	N	N	N	N	N	426	3	2	0.71	6324449667	14892407	54.80	417	445	406	549	297	423	424.68	2.68	302619	477	449	407	379	337	464	394	1185	126	500	260	1	1	236981544	1010	8.69	0.90	12	6.28	49.00	475.00	1230	20230707	-65.37	343	20230316	24.20	824	-48.30	20240131	349	22.06	20240202	1230	-65.37	20230707	347	22.77	20230327	0.07	N	015590	500	1184 억	6359499	N	N	29	N	N
52	20240321	140316	57	100.00	KOSPI	기계	N	N	N	N	N	430	7	2	1.65	5810186010	13683403	50.35	417	445	406	549	297	423	424.62	2.68	173919	477	449	407	379	337	464	394	1185	126	500	260	1	1	236981544	1019	8.78	0.91	12	5.77	49.00	475.00	1230	20230707	-65.04	343	20230316	25.36	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	347	23.92	20230327	0.07	N	015590	500	1184 억	6359499	N	N	29	N	N
53	20240321	130313	57	100.00	KOSPI	기계	N	N	N	N	N	436	13	2	3.07	4765982256	11274883	41.49	417	445	406	549	297	423	422.71	2.68	50931	477	449	407	379	337	464	394	1185	126	500	260	1	1	236981544	1033	8.90	0.92	12	4.76	49.00	475.00	1230	20230707	-64.55	343	20230316	27.11	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	347	25.65	20230327	0.07	N	015590	500	1184 억	6359499	N	N	29	N	N
54	20240321	120313	57	100.00	KOSPI	기계	N	N	N	N	N	425	2	2	0.47	3280487503	7856889	28.91	417	437	406	549	297	423	417.52	2.68	-195951	477	449	407	379	337	464	394	1185	126	500	260	1	1	236981544	1007	8.67	0.89	12	3.32	49.00	475.00	1230	20230707	-65.45	343	20230316	23.91	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	347	22.48	20230327	0.07	N	015590	500	1184 억	6359499	N	N	29	N	N
55	20240321	110315	57	100.00	KOSPI	기계	N	N	N	N	N	409	-14	5	-3.31	2136122281	5164011	19.00	417	425	406	549	297	423	413.64	2.68	-375365	477	449	407	379	337	464	394	1185	126	500	260	1	1	236981544	969	8.35	0.86	12	2.18	49.00	475.00	1230	20230707	-66.75	343	20230316	19.24	824	-50.36	20240131	349	17.19	20240202	1230	-66.75	20230707	347	17.87	20230327	0.07	N	015590	500	1184 억	6359499	N	N	29	N	N
56	20240321	100315	57	100.00	KOSPI	기계	N	N	N	N	N	420	-3	5	-0.71	1558040559	3764028	13.85	417	425	406	549	297	423	413.91	2.68	-41280	477	449	407	379	337	464	394	1185	126	500	260	1	1	236981544	995	8.57	0.88	12	1.59	49.00	475.00	1230	20230707	-65.85	343	20230316	22.45	824	-49.03	20240131	349	20.34	20240202	1230	-65.85	20230707	347	21.04	20230327	0.07	N	015590	500	1184 억	6359499	N	N	29	N	N
57	20240321	090315	57	100.00	KOSPI	기계	N	N	N	N	N	410	-13	5	-3.07	358901868	870787	3.20	417	419	406	549	297	423	412.05	2.68	59699	477	449	407	379	337	464	394	1185	126	500	260	1	1	236981544	972	8.37	0.86	12	0.37	49.00	475.00	1230	20230707	-66.67	343	20230316	19.53	824	-50.24	20240131	349	17.48	20240202	1230	-66.67	20230707	347	18.16	20230327	0.07	N	015590	500	1184 억	6359499	N	N	29	N	N
58	20240320	160313	57	100.00	KOSPI	기계	N	N	N	N	N	423	55	2	14.95	11067457289	26941009	691.19	366	435	365	478	258	368	410.79	1.66	2995031	381	374	369	362	357	372	360	1185	110	500	220	1	1	236981544	1002	8.63	0.89	12	11.37	49.00	475.00	1230	20230707	-65.61	343	20230315	23.32	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	347	21.90	20230327	0.07	N	015590	500	1184 억	3927462	N	N	29	N	N
59	20240320	150313	57	100.00	KOSPI	기계	N	N	N	N	N	414	46	2	12.50	10624135879	25883951	664.07	366	435	365	478	258	368	410.45	1.66	3000513	381	374	369	362	357	372	360	1185	110	500	220	1	1	236981544	981	8.45	0.87	12	10.92	49.00	475.00	1230	20230707	-66.34	343	20230315	20.70	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	347	19.31	20230327	0.07	N	015590	500	1184 억	3927462	N	N	1021	N	N
60	20240320	140316	57	100.00	KOSPI	기계	N	N	N	N	N	422	54	2	14.67	9392948523	22948697	588.76	366	435	365	478	258	368	409.30	1.66	2454298	381	374	369	362	357	372	360	1185	110	500	220	1	1	236981544	1000	8.61	0.89	12	9.68	49.00	475.00	1230	20230707	-65.69	343	20230315	23.03	824	-48.79	20240131	349	20.92	20240202	1230	-65.69	20230707	347	21.61	20230327	0.07	N	015590	500	1184 억	3927462	N	N	1021	N	N
61	20240320	130317	57	100.00	KOSPI	기계	N	N	N	N	N	414	46	2	12.50	4780944646	12136637	311.37	366	416	365	478	258	368	393.93	1.66	990506	381	374	369	362	357	372	360	1185	110	500	220	1	1	236981544	981	8.45	0.87	12	5.12	49.00	475.00	1230	20230707	-66.34	343	20230315	20.70	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	347	19.31	20230327	0.07	N	015590	500	1184 억	3927462	N	N	1021	N	N
62	20240320	120315	57	100.00	KOSPI	기계	N	N	N	N	N	381	13	2	3.53	992510259	2663755	68.34	366	383	365	478	258	368	372.60	1.66	185837	381	374	369	362	357	372	360	1185	110	500	220	1	1	236981544	903	7.78	0.80	12	1.12	49.00	475.00	1230	20230707	-69.02	343	20230315	11.08	824	-53.76	20240131	349	9.17	20240202	1230	-69.02	20230707	347	9.80	20230327	0.07	N	015590	500	1184 억	3927462	N	N	1021	N	N
63	20240320	110313	57	100.00	KOSPI	기계	N	N	N	N	N	370	2	2	0.54	493226412	1339067	34.35	366	373	365	478	258	368	368.34	1.66	328946	381	374	369	362	357	372	360	1185	110	500	220	1	1	236981544	877	7.55	0.78	12	0.57	49.00	475.00	1230	20230707	-69.92	343	20230315	7.87	824	-55.10	20240131	349	6.02	20240202	1230	-69.92	20230707	347	6.63	20230327	0.07	N	015590	500	1184 억	3927462	N	N	1021	N	N
64	20240320	100313	57	100.00	KOSPI	기계	N	N	N	N	N	369	1	2	0.27	282926612	771869	19.80	366	370	365	478	258	368	366.55	1.66	174527	381	374	369	362	357	372	360	1185	110	500	220	1	1	236981544	874	7.53	0.78	12	0.33	49.00	475.00	1230	20230707	-70.00	343	20230315	7.58	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	347	6.34	20230327	0.07	N	015590	500	1184 억	3927462	N	N	1021	N	N
65	20240320	090311	57	100.00	KOSPI	기계	N	N	N	N	N	369	1	2	0.27	17122324	46623	1.20	366	370	366	478	258	368	367.25	1.66	-323	381	374	369	362	357	372	360	1185	110	500	220	1	1	236981544	874	7.53	0.78	12	0.02	49.00	475.00	1230	20230707	-70.00	343	20230315	7.58	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	347	6.34	20230327	0.07	N	015590	500	1184 억	3927462	N	N	1021	N	N
66	20240319	160308	57	100.00	KOSPI	기계	N	N	N	N	N	368	-8	5	-2.13	1425771924	3868653	150.49	376	376	364	488	264	376	368.55	1.76	-215058	392	383	374	365	356	379	361	1185	112	500	230	1	1	236981544	872	7.51	0.77	12	1.63	49.00	475.00	1230	20230707	-70.08	331	20230314	11.18	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	347	6.05	20230327	0.08	N	015590	500	1184 억	4174097	N	N	1021	N	N
67	20240319	150314	57	100.00	KOSPI	기계	N	N	N	N	N	369	-7	5	-1.86	1347279726	3655551	142.20	376	376	364	488	264	376	368.56	1.76	-220887	392	383	374	365	356	379	361	1185	112	500	230	1	1	236981544	874	7.53	0.78	12	1.54	49.00	475.00	1230	20230707	-70.00	331	20230314	11.48	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	347	6.34	20230327	0.08	N	015590	500	1184 억	4174097	N	N	359	N	N
68	20240319	140314	57	100.00	KOSPI	기계	N	N	N	N	N	367	-9	5	-2.39	1060677734	2873305	111.77	376	376	364	488	264	376	369.15	1.76	-163069	392	383	374	365	356	379	361	1185	112	500	230	1	1	236981544	870	7.49	0.77	12	1.21	49.00	475.00	1230	20230707	-70.16	331	20230314	10.88	824	-55.46	20240131	349	5.16	20240202	1230	-70.16	20230707	347	5.76	20230327	0.08	N	015590	500	1184 억	4174097	N	N	359	N	N
69	20240319	130256	57	100.00	KOSPI	기계	N	N	N	N	N	368	-8	5	-2.13	868969172	2349236	91.39	376	376	365	488	264	376	369.89	1.76	-322456	392	383	374	365	356	379	361	1185	112	500	230	1	1	236981544	872	7.51	0.77	12	0.99	49.00	475.00	1230	20230707	-70.08	331	20230314	11.18	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	347	6.05	20230327	0.08	N	015590	500	1184 억	4174097	N	N	359	N	N
70	20240319	120313	57	100.00	KOSPI	기계	N	N	N	N	N	369	-7	5	-1.86	622317972	1677578	65.26	376	376	367	488	264	376	370.96	1.76	-116485	392	383	374	365	356	379	361	1185	112	500	230	1	1	236981544	874	7.53	0.78	12	0.71	49.00	475.00	1230	20230707	-70.00	331	20230314	11.48	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	347	6.34	20230327	0.08	N	015590	500	1184 억	4174097	N	N	359	N	N
71	20240319	110314	57	100.00	KOSPI	기계	N	N	N	N	N	372	-4	5	-1.06	436198827	1175151	45.71	376	376	367	488	264	376	371.19	1.76	4456	392	383	374	365	356	379	361	1185	112	500	230	1	1	236981544	882	7.59	0.78	12	0.50	49.00	475.00	1230	20230707	-69.76	331	20230314	12.39	824	-54.85	20240131	349	6.59	20240202	1230	-69.76	20230707	347	7.20	20230327	0.08	N	015590	500	1184 억	4174097	N	N	359	N	N
72	20240319	100314	57	100.00	KOSPI	기계	N	N	N	N	N	374	-2	5	-0.53	351233266	947082	36.84	376	376	367	488	264	376	370.86	1.76	-33478	392	383	374	365	356	379	361	1185	112	500	230	1	1	236981544	886	7.63	0.79	12	0.40	49.00	475.00	1230	20230707	-69.59	331	20230314	12.99	824	-54.61	20240131	349	7.16	20240202	1230	-69.59	20230707	347	7.78	20230327	0.08	N	015590	500	1184 억	4174097	N	N	359	N	N
73	20240319	090313	57	100.00	KOSPI	기계	N	N	N	N	N	372	-4	5	-1.06	31694478	84760	3.30	376	376	372	488	264	376	373.93	1.76	-16023	392	383	374	365	356	379	361	1185	112	500	230	1	1	236981544	882	7.59	0.78	12	0.04	49.00	475.00	1230	20230707	-69.76	331	20230314	12.39	824	-54.85	20240131	349	6.59	20240202	1230	-69.76	20230707	347	7.20	20230327	0.08	N	015590	500	1184 억	4174097	N	N	359	N	N
74	20240318	160311	57	100.00	KOSPI	기계	N	N	N	N	N	376	-3	5	-0.79	956772122	2540812	69.46	379	383	365	492	266	379	376.56	1.74	40916	397	387	380	370	363	384	367	1185	113	500	230	1	1	236981544	891	7.67	0.79	12	1.07	49.00	475.00	1230	20230707	-69.43	331	20230314	13.60	824	-54.37	20240131	349	7.74	20240202	1230	-69.43	20230707	347	8.36	20230327	0.08	N	015590	500	1184 억	4127827	N	N	359	N	N
75	20240318	150312	57	100.00	KOSPI	기계	N	N	N	N	N	375	-4	5	-1.06	895909897	2378468	65.02	379	383	365	492	266	379	376.68	1.74	54466	397	387	380	370	363	384	367	1185	113	500	230	1	1	236981544	889	7.65	0.79	12	1.00	49.00	475.00	1230	20230707	-69.51	331	20230314	13.29	824	-54.49	20240131	349	7.45	20240202	1230	-69.51	20230707	347	8.07	20230327	0.08	N	015590	500	1184 억	4127827	N	N	2	N	N
76	20240318	140311	57	100.00	KOSPI	기계	N	N	N	N	N	378	-1	5	-0.26	738641181	1958067	53.53	379	383	365	492	266	379	377.23	1.74	-8413	397	387	380	370	363	384	367	1185	113	500	230	1	1	236981544	896	7.71	0.80	12	0.83	49.00	475.00	1230	20230707	-69.27	331	20230314	14.20	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	347	8.93	20230327	0.08	N	015590	500	1184 억	4127827	N	N	2	N	N
77	20240318	130312	57	100.00	KOSPI	기계	N	N	N	N	N	378	-1	5	-0.26	627861364	1664213	45.50	379	383	365	492	266	379	377.27	1.74	8051	397	387	380	370	363	384	367	1185	113	500	230	1	1	236981544	896	7.71	0.80	12	0.70	49.00	475.00	1230	20230707	-69.27	331	20230314	14.20	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	347	8.93	20230327	0.08	N	015590	500	1184 억	4127827	N	N	2	N	N
78	20240318	120308	57	100.00	KOSPI	기계	N	N	N	N	N	379	0	3	0.00	576877165	1529154	41.80	379	383	365	492	266	379	377.25	1.74	-21731	397	387	380	370	363	384	367	1185	113	500	230	1	1	236981544	898	7.73	0.80	12	0.65	49.00	475.00	1230	20230707	-69.19	331	20230314	14.50	824	-54.00	20240131	349	8.60	20240202	1230	-69.19	20230707	347	9.22	20230327	0.08	N	015590	500	1184 억	4127827	N	N	2	N	N
79	20240318	110312	57	100.00	KOSPI	기계	N	N	N	N	N	377	-2	5	-0.53	546600616	1448860	39.61	379	383	365	492	266	379	377.26	1.74	-29089	397	387	380	370	363	384	367	1185	113	500	230	1	1	236981544	893	7.69	0.79	12	0.61	49.00	475.00	1230	20230707	-69.35	331	20230314	13.90	824	-54.25	20240131	349	8.02	20240202	1230	-69.35	20230707	347	8.65	20230327	0.08	N	015590	500	1184 억	4127827	N	N	2	N	N
80	20240318	100311	57	100.00	KOSPI	기계	N	N	N	N	N	380	1	2	0.26	412402755	1094049	29.91	379	383	365	492	266	379	376.95	1.74	22272	397	387	380	370	363	384	367	1185	113	500	230	1	1	236981544	901	7.76	0.80	12	0.46	49.00	475.00	1230	20230707	-69.11	331	20230314	14.80	824	-53.88	20240131	349	8.88	20240202	1230	-69.11	20230707	347	9.51	20230327	0.08	N	015590	500	1184 억	4127827	N	N	2	N	N
81	20240318	090309	57	100.00	KOSPI	기계	N	N	N	N	N	376	-3	5	-0.79	99792821	265170	7.25	379	380	365	492	266	379	376.33	1.74	-44133	397	387	380	370	363	384	367	1185	113	500	230	1	1	236981544	891	7.67	0.79	12	0.11	49.00	475.00	1230	20230707	-69.43	331	20230314	13.60	824	-54.37	20240131	349	7.74	20240202	1230	-69.43	20230707	347	8.36	20230327	0.08	N	015590	500	1184 억	4127827	N	N	2	N	N
82	20240315	160307	57	100.00	KOSPI	기계	N	N	N	N	N	379	3	2	0.80	1383329692	3640574	163.02	380	390	373	488	264	376	379.99	1.77	-62982	382	379	373	370	364	380	371	1185	112	500	230	1	1	236981544	898	7.73	0.80	12	1.54	49.00	475.00	1230	20230707	-69.19	331	20230314	14.50	824	-54.00	20240131	349	8.60	20240202	1230	-69.19	20230707	343	10.50	20230315	0.12	N	015590	500	1184 억	4198895	N	N	2	N	N
83	20240315	150253	57	100.00	KOSPI	기계	N	N	N	N	N	378	2	2	0.53	1287651984	3387650	151.70	380	390	373	488	264	376	380.12	1.77	-6661	382	379	373	370	364	380	371	1185	112	500	230	1	1	236981544	896	7.71	0.80	12	1.43	49.00	475.00	1230	20230707	-69.27	331	20230314	14.20	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	343	10.20	20230315	0.12	N	015590	500	1184 억	4198895	N	N	277	N	N
84	20240315	140254	57	100.00	KOSPI	기계	N	N	N	N	N	378	2	2	0.53	1177491548	3095758	138.63	380	390	373	488	264	376	380.38	1.77	108633	382	379	373	370	364	380	371	1185	112	500	230	1	1	236981544	896	7.71	0.80	12	1.31	49.00	475.00	1230	20230707	-69.27	331	20230314	14.20	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	343	10.20	20230315	0.12	N	015590	500	1184 억	4198895	N	N	277	N	N
85	20240315	130309	57	100.00	KOSPI	기계	N	N	N	N	N	386	10	2	2.66	995111963	2615478	117.12	380	390	373	488	264	376	380.50	1.77	274916	382	379	373	370	364	380	371	1185	112	500	230	1	1	236981544	915	7.88	0.81	12	1.10	49.00	475.00	1230	20230707	-68.62	331	20230314	16.62	824	-53.16	20240131	349	10.60	20240202	1230	-68.62	20230707	343	12.54	20230315	0.12	N	015590	500	1184 억	4198895	N	N	277	N	N
86	20240315	120309	57	100.00	KOSPI	기계	N	N	N	N	N	380	4	2	1.06	639436643	1689754	75.67	380	384	373	488	264	376	378.44	1.77	171925	382	379	373	370	364	380	371	1185	112	500	230	1	1	236981544	901	7.76	0.80	12	0.71	49.00	475.00	1230	20230707	-69.11	331	20230314	14.80	824	-53.88	20240131	349	8.88	20240202	1230	-69.11	20230707	343	10.79	20230315	0.12	N	015590	500	1184 억	4198895	N	N	277	N	N
87	20240315	110308	57	100.00	KOSPI	기계	N	N	N	N	N	381	5	2	1.33	553036135	1462515	65.49	380	384	373	488	264	376	378.16	1.77	151584	382	379	373	370	364	380	371	1185	112	500	230	1	1	236981544	903	7.78	0.80	12	0.62	49.00	475.00	1230	20230707	-69.02	331	20230314	15.11	824	-53.76	20240131	349	9.17	20240202	1230	-69.02	20230707	343	11.08	20230315	0.12	N	015590	500	1184 억	4198895	N	N	277	N	N
88	20240315	100308	57	100.00	KOSPI	기계	N	N	N	N	N	377	1	2	0.27	328098385	867004	38.82	380	384	375	488	264	376	378.47	1.77	-46235	382	379	373	370	364	380	371	1185	112	500	230	1	1	236981544	893	7.69	0.79	12	0.37	49.00	475.00	1230	20230707	-69.35	331	20230314	13.90	824	-54.25	20240131	349	8.02	20240202	1230	-69.35	20230707	343	9.91	20230315	0.12	N	015590	500	1184 억	4198895	N	N	277	N	N
89	20240315	090308	57	100.00	KOSPI	기계	N	N	N	N	N	380	4	2	1.06	103114367	272368	12.20	380	380	376	488	264	376	378.75	1.77	-55506	382	379	373	370	364	380	371	1185	112	500	230	1	1	236981544	901	7.76	0.80	12	0.11	49.00	475.00	1230	20230707	-69.11	331	20230314	14.80	824	-53.88	20240131	349	8.88	20240202	1230	-69.11	20230707	343	10.79	20230315	0.12	N	015590	500	1184 억	4198895	N	N	277	N	N
90	20240314	160306	57	100.00	KOSPI	기계	N	N	N	N	N	376	3	2	0.80	811604171	2187341	74.63	370	376	367	484	262	373	371.04	1.88	-108757	386	379	374	367	362	377	365	1185	111	500	230	1	1	236981544	891	7.67	0.79	12	0.92	49.00	475.00	1230	20230707	-69.43	331	20230314	13.60	824	-54.37	20240131	349	7.74	20240202	1230	-69.43	20230707	331	13.60	20230314	0.14	N	015590	500	1184 억	4460524	N	N	277	N	N
91	20240314	150307	57	100.00	KOSPI	기계	N	N	N	N	N	374	1	2	0.27	750115183	2023645	69.04	370	375	367	484	262	373	370.67	1.88	-107861	386	379	374	367	362	377	365	1185	111	500	230	1	1	236981544	886	7.63	0.79	12	0.85	49.00	475.00	1230	20230707	-69.59	331	20230314	12.99	824	-54.61	20240131	349	7.16	20240202	1230	-69.59	20230707	331	12.99	20230314	0.14	N	015590	500	1184 억	4460524	N	N	126	N	N
92	20240314	140306	57	100.00	KOSPI	기계	N	N	N	N	N	373	0	3	0.00	649032811	1753039	59.81	370	375	367	484	262	373	370.23	1.88	-179500	386	379	374	367	362	377	365	1185	111	500	230	1	1	236981544	884	7.61	0.79	12	0.74	49.00	475.00	1230	20230707	-69.67	331	20230314	12.69	824	-54.73	20240131	349	6.88	20240202	1230	-69.67	20230707	331	12.69	20230314	0.14	N	015590	500	1184 억	4460524	N	N	126	N	N
93	20240314	130306	57	100.00	KOSPI	기계	N	N	N	N	N	370	-3	5	-0.80	574243001	1551012	52.92	370	375	367	484	262	373	370.23	1.88	-263852	386	379	374	367	362	377	365	1185	111	500	230	1	1	236981544	877	7.55	0.78	12	0.65	49.00	475.00	1230	20230707	-69.92	331	20230314	11.78	824	-55.10	20240131	349	6.02	20240202	1230	-69.92	20230707	331	11.78	20230314	0.14	N	015590	500	1184 억	4460524	N	N	126	N	N
94	20240314	120306	57	100.00	KOSPI	기계	N	N	N	N	N	372	-1	5	-0.27	504415798	1362395	46.48	370	375	367	484	262	373	370.24	1.88	-265238	386	379	374	367	362	377	365	1185	111	500	230	1	1	236981544	882	7.59	0.78	12	0.57	49.00	475.00	1230	20230707	-69.76	331	20230314	12.39	824	-54.85	20240131	349	6.59	20240202	1230	-69.76	20230707	331	12.39	20230314	0.14	N	015590	500	1184 억	4460524	N	N	126	N	N
95	20240314	110307	57	100.00	KOSPI	기계	N	N	N	N	N	370	-3	5	-0.80	393225638	1063679	36.29	370	375	367	484	262	373	369.68	1.88	-159812	386	379	374	367	362	377	365	1185	111	500	230	1	1	236981544	877	7.55	0.78	12	0.45	49.00	475.00	1230	20230707	-69.92	331	20230314	11.78	824	-55.10	20240131	349	6.02	20240202	1230	-69.92	20230707	331	11.78	20230314	0.14	N	015590	500	1184 억	4460524	N	N	126	N	N
96	20240314	100308	57	100.00	KOSPI	기계	N	N	N	N	N	369	-4	5	-1.07	282054680	761953	26.00	370	375	367	484	262	373	370.16	1.88	-118868	386	379	374	367	362	377	365	1185	111	500	230	1	1	236981544	874	7.53	0.78	12	0.32	49.00	475.00	1230	20230707	-70.00	331	20230314	11.48	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	331	11.48	20230314	0.14	N	015590	500	1184 억	4460524	N	N	126	N	N
97	20240314	090306	57	100.00	KOSPI	기계	N	N	N	N	N	372	-1	5	-0.27	19682259	53256	1.82	370	372	367	484	262	373	369.41	1.88	-10194	386	379	374	367	362	377	365	1185	111	500	230	1	1	236981544	882	7.59	0.78	12	0.02	49.00	475.00	1230	20230707	-69.76	331	20230314	12.39	824	-54.85	20240131	349	6.59	20240202	1230	-69.76	20230707	331	12.39	20230314	0.14	N	015590	500	1184 억	4460524	N	N	126	N	N
98	20240313	160305	57	100.00	KOSPI	기계	N	N	N	N	N	373	-4	5	-1.06	1084009395	2895018	39.65	379	381	369	490	264	377	374.44	2.00	-241444	391	383	369	361	347	388	366	1185	113	500	230	1	1	236981544	884	7.61	0.79	12	1.22	49.00	475.00	1230	20230707	-69.67	331	20230314	12.69	824	-54.73	20240131	349	6.88	20240202	1230	-69.67	20230707	331	12.69	20230314	0.14	N	015590	500	1184 억	4744302	N	N	126	N	N
99	20240313	150304	57	100.00	KOSPI	기계	N	N	N	N	N	375	-2	5	-0.53	1004506916	2682083	36.73	379	381	369	490	264	377	374.52	2.00	-242489	391	383	369	361	347	388	366	1185	113	500	230	1	1	236981544	889	7.65	0.79	12	1.13	49.00	475.00	1230	20230707	-69.51	331	20230314	13.29	824	-54.49	20240131	349	7.45	20240202	1230	-69.51	20230707	331	13.29	20230314	0.14	N	015590	500	1184 억	4744302	N	N	111	N	N
100	20240313	140306	57	100.00	KOSPI	기계	N	N	N	N	N	376	-1	5	-0.27	859208580	2293085	31.41	379	381	369	490	264	377	374.70	2.00	-219353	391	383	369	361	347	388	366	1185	113	500	230	1	1	236981544	891	7.67	0.79	12	0.97	49.00	475.00	1230	20230707	-69.43	331	20230314	13.60	824	-54.37	20240131	349	7.74	20240202	1230	-69.43	20230707	331	13.60	20230314	0.14	N	015590	500	1184 억	4744302	N	N	111	N	N
101	20240313	130309	57	100.00	KOSPI	기계	N	N	N	N	N	378	1	2	0.27	756899098	2020993	27.68	379	381	369	490	264	377	374.52	2.00	-154337	391	383	369	361	347	388	366	1185	113	500	230	1	1	236981544	896	7.71	0.80	12	0.85	49.00	475.00	1230	20230707	-69.27	331	20230314	14.20	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	331	14.20	20230314	0.14	N	015590	500	1184 억	4744302	N	N	111	N	N
102	20240313	120305	57	100.00	KOSPI	기계	N	N	N	N	N	378	1	2	0.27	546395580	1464556	20.06	379	379	369	490	264	377	373.08	2.00	-30565	391	383	369	361	347	388	366	1185	113	500	230	1	1	236981544	896	7.71	0.80	12	0.62	49.00	475.00	1230	20230707	-69.27	331	20230314	14.20	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	331	14.20	20230314	0.14	N	015590	500	1184 억	4744302	N	N	111	N	N
103	20240313	110304	57	100.00	KOSPI	기계	N	N	N	N	N	375	-2	5	-0.53	444015051	1191666	16.32	379	379	369	490	264	377	372.60	2.00	-138234	391	383	369	361	347	388	366	1185	113	500	230	1	1	236981544	889	7.65	0.79	12	0.50	49.00	475.00	1230	20230707	-69.51	331	20230314	13.29	824	-54.49	20240131	349	7.45	20240202	1230	-69.51	20230707	331	13.29	20230314	0.14	N	015590	500	1184 억	4744302	N	N	111	N	N
104	20240313	100304	57	100.00	KOSPI	기계	N	N	N	N	N	372	-5	5	-1.33	330481214	887505	12.16	379	379	369	490	264	377	372.37	2.00	-152311	391	383	369	361	347	388	366	1185	113	500	230	1	1	236981544	882	7.59	0.78	12	0.37	49.00	475.00	1230	20230707	-69.76	331	20230314	12.39	824	-54.85	20240131	349	6.59	20240202	1230	-69.76	20230707	331	12.39	20230314	0.14	N	015590	500	1184 억	4744302	N	N	111	N	N
105	20240313	090305	57	100.00	KOSPI	기계	N	N	N	N	N	373	-4	5	-1.06	72303533	193474	2.65	379	379	369	490	264	377	373.71	2.00	-91980	391	383	369	361	347	388	366	1185	113	500	230	1	1	236981544	884	7.61	0.79	12	0.08	49.00	475.00	1230	20230707	-69.67	331	20230314	12.69	824	-54.73	20240131	349	6.88	20240202	1230	-69.67	20230707	331	12.69	20230314	0.14	N	015590	500	1184 억	4744302	N	N	111	N	N
106	20240312	160301	57	100.00	KOSPI	기계	N	N	N	N	N	377	0	3	0.00	2660699451	7257882	79.86	377	377	355	490	264	377	366.59	1.67	871459	408	392	380	364	352	386	358	1185	113	500	230	1	1	236981544	893	7.69	0.79	12	3.06	49.00	475.00	1230	20230707	-69.35	331	20230314	13.90	824	-54.25	20240131	349	8.02	20240202	1230	-69.35	20230707	331	13.90	20230314	0.14	N	015590	500	1184 억	3966536	N	N	111	N	N
107	20240312	150301	57	100.00	KOSPI	기계	N	N	N	N	N	371	-6	5	-1.59	2478072178	6769510	74.49	377	377	355	490	264	377	366.06	1.67	908256	408	392	380	364	352	386	358	1185	113	500	230	1	1	236981544	879	7.57	0.78	12	2.86	49.00	475.00	1230	20230707	-69.84	331	20230314	12.08	824	-54.98	20240131	349	6.30	20240202	1230	-69.84	20230707	331	12.08	20230314	0.14	N	015590	500	1184 억	3966536	N	N	22	N	N
108	20240312	140259	57	100.00	KOSPI	기계	N	N	N	N	N	369	-8	5	-2.12	2298223790	6285179	69.16	377	377	355	490	264	377	365.66	1.67	905228	408	392	380	364	352	386	358	1185	113	500	230	1	1	236981544	874	7.53	0.78	12	2.65	49.00	475.00	1230	20230707	-70.00	331	20230314	11.48	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	331	11.48	20230314	0.14	N	015590	500	1184 억	3966536	N	N	22	N	N
109	20240312	130252	57	100.00	KOSPI	기계	N	N	N	N	N	368	-9	5	-2.39	2012025038	5502841	60.55	377	377	355	490	264	377	365.63	1.67	775398	408	392	380	364	352	386	358	1185	113	500	230	1	1	236981544	872	7.51	0.77	12	2.32	49.00	475.00	1230	20230707	-70.08	331	20230314	11.18	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	331	11.18	20230314	0.14	N	015590	500	1184 억	3966536	N	N	22	N	N
110	20240312	120302	57	100.00	KOSPI	기계	N	N	N	N	N	370	-7	5	-1.86	1806294786	4943819	54.40	377	377	355	490	264	377	365.36	1.67	667953	408	392	380	364	352	386	358	1185	113	500	230	1	1	236981544	877	7.55	0.78	12	2.09	49.00	475.00	1230	20230707	-69.92	331	20230314	11.78	824	-55.10	20240131	349	6.02	20240202	1230	-69.92	20230707	331	11.78	20230314	0.14	N	015590	500	1184 억	3966536	N	N	22	N	N
111	20240312	110302	57	100.00	KOSPI	기계	N	N	N	N	N	372	-5	5	-1.33	1570871522	4306545	47.39	377	377	355	490	264	377	364.76	1.67	568908	408	392	380	364	352	386	358	1185	113	500	230	1	1	236981544	882	7.59	0.78	12	1.82	49.00	475.00	1230	20230707	-69.76	331	20230314	12.39	824	-54.85	20240131	349	6.59	20240202	1230	-69.76	20230707	331	12.39	20230314	0.14	N	015590	500	1184 억	3966536	N	N	22	N	N
112	20240312	100301	57	100.00	KOSPI	기계	N	N	N	N	N	370	-7	5	-1.86	1360909527	3739742	41.15	377	377	355	490	264	377	363.90	1.67	504541	408	392	380	364	352	386	358	1185	113	500	230	1	1	236981544	877	7.55	0.78	12	1.58	49.00	475.00	1230	20230707	-69.92	331	20230314	11.78	824	-55.10	20240131	349	6.02	20240202	1230	-69.92	20230707	331	11.78	20230314	0.14	N	015590	500	1184 억	3966536	N	N	22	N	N
113	20240312	090302	57	100.00	KOSPI	기계	N	N	N	N	N	368	-9	5	-2.39	100901766	271914	2.99	377	377	367	490	264	377	371.08	1.67	-60817	408	392	380	364	352	386	358	1185	113	500	230	1	1	236981544	872	7.51	0.77	12	0.11	49.00	475.00	1230	20230707	-70.08	331	20230314	11.18	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	331	11.18	20230314	0.14	N	015590	500	1184 억	3966536	N	N	22	N	N
114	20240311	160301	57	100.00	KOSPI	기계	N	N	N	N	N	377	-15	5	-3.83	3444109107	9017011	181.26	391	396	368	509	275	392	381.96	1.75	-161046	410	400	392	382	374	397	379	1185	117	500	240	1	1	236981544	893	7.69	0.79	12	3.80	49.00	475.00	1230	20230707	-69.35	331	20230314	13.90	824	-54.25	20240131	349	8.02	20240202	1230	-69.35	20230707	331	13.90	20230314	0.14	N	015590	500	1184 억	4150565	N	N	22	N	N
115	20240311	150301	57	100.00	KOSPI	기계	N	N	N	N	N	373	-19	5	-4.85	3261513916	8531047	171.49	391	396	368	509	275	392	382.31	1.75	-74257	410	400	392	382	374	397	379	1185	117	500	240	1	1	236981544	884	7.61	0.79	12	3.60	49.00	475.00	1230	20230707	-69.67	331	20230314	12.69	824	-54.73	20240131	349	6.88	20240202	1230	-69.67	20230707	331	12.69	20230314	0.14	N	015590	500	1184 억	4150565	N	N	128	N	N
116	20240311	140259	57	100.00	KOSPI	기계	N	N	N	N	N	385	-7	5	-1.79	1772839214	4561464	91.69	391	396	383	509	275	392	388.66	1.75	-37403	410	400	392	382	374	397	379	1185	117	500	240	1	1	236981544	912	7.86	0.81	12	1.92	49.00	475.00	1230	20230707	-68.70	331	20230314	16.31	824	-53.28	20240131	349	10.32	20240202	1230	-68.70	20230707	331	16.31	20230314	0.14	N	015590	500	1184 억	4150565	N	N	128	N	N
117	20240311	130302	57	100.00	KOSPI	기계	N	N	N	N	N	384	-8	5	-2.04	1580591041	4061327	81.64	391	396	383	509	275	392	389.18	1.75	-3572	410	400	392	382	374	397	379	1185	117	500	240	1	1	236981544	910	7.84	0.81	12	1.71	49.00	475.00	1230	20230707	-68.78	331	20230314	16.01	824	-53.40	20240131	349	10.03	20240202	1230	-68.78	20230707	331	16.01	20230314	0.14	N	015590	500	1184 억	4150565	N	N	128	N	N
118	20240311	120303	57	100.00	KOSPI	기계	N	N	N	N	N	389	-3	5	-0.77	1096853315	2807019	56.43	391	396	387	509	275	392	390.75	1.75	388139	410	400	392	382	374	397	379	1185	117	500	240	1	1	236981544	922	7.94	0.82	12	1.18	49.00	475.00	1230	20230707	-68.37	331	20230314	17.52	824	-52.79	20240131	349	11.46	20240202	1230	-68.37	20230707	331	17.52	20230314	0.14	N	015590	500	1184 억	4150565	N	N	128	N	N
119	20240311	110259	57	100.00	KOSPI	기계	N	N	N	N	N	391	-1	5	-0.26	740362241	1890979	38.01	391	396	387	509	275	392	391.52	1.75	678598	410	400	392	382	374	397	379	1185	117	500	240	1	1	236981544	927	7.98	0.82	12	0.80	49.00	475.00	1230	20230707	-68.21	331	20230314	18.13	824	-52.55	20240131	349	12.03	20240202	1230	-68.21	20230707	331	18.13	20230314	0.14	N	015590	500	1184 억	4150565	N	N	128	N	N
120	20240311	100258	57	100.00	KOSPI	기계	N	N	N	N	N	395	3	2	0.77	456253272	1165302	23.42	391	396	387	509	275	392	391.53	1.75	395327	410	400	392	382	374	397	379	1185	117	500	240	1	1	236981544	936	8.06	0.83	12	0.49	49.00	475.00	1230	20230707	-67.89	331	20230314	19.34	824	-52.06	20240131	349	13.18	20240202	1230	-67.89	20230707	331	19.34	20230314	0.14	N	015590	500	1184 억	4150565	N	N	128	N	N
121	20240311	090257	57	100.00	KOSPI	기계	N	N	N	N	N	393	1	2	0.26	68687437	175467	3.53	391	395	390	509	275	392	391.45	1.75	58089	410	400	392	382	374	397	379	1185	117	500	240	1	1	236981544	931	8.02	0.83	12	0.07	49.00	475.00	1230	20230707	-68.05	331	20230314	18.73	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	331	18.73	20230314	0.14	N	015590	500	1184 억	4150565	N	N	128	N	N
122	20240308	160300	57	100.00	KOSPI	기계	N	N	N	N	N	392	0	3	0.00	1939672288	4936203	111.01	393	402	384	509	275	392	392.95	1.57	392718	402	397	394	389	386	395	387	1185	117	500	240	1	1	236981544	929	8.00	0.83	12	2.08	49.00	475.00	1230	20230707	-68.13	331	20230314	18.43	824	-52.43	20240131	349	12.32	20240202	1230	-68.13	20230707	331	18.43	20230314	0.15	N	015590	500	1184 억	3725002	N	N	128	N	N
123	20240308	150259	57	100.00	KOSPI	기계	N	N	N	N	N	395	3	2	0.77	1872017882	4764075	107.14	393	402	384	509	275	392	392.94	1.57	380356	402	397	394	389	386	395	387	1185	117	500	240	1	1	236981544	936	8.06	0.83	12	2.01	49.00	475.00	1230	20230707	-67.89	331	20230314	19.34	824	-52.06	20240131	349	13.18	20240202	1230	-67.89	20230707	331	19.34	20230314	0.15	N	015590	500	1184 억	3725002	N	N	45	N	N
124	20240308	140258	57	100.00	KOSPI	기계	N	N	N	N	N	390	-2	5	-0.51	1570220962	3990878	89.75	393	402	384	509	275	392	393.45	1.57	245957	402	397	394	389	386	395	387	1185	117	500	240	1	1	236981544	924	7.96	0.82	12	1.68	49.00	475.00	1230	20230707	-68.29	331	20230314	17.82	824	-52.67	20240131	349	11.75	20240202	1230	-68.29	20230707	331	17.82	20230314	0.15	N	015590	500	1184 억	3725002	N	N	45	N	N
125	20240308	130258	57	100.00	KOSPI	기계	N	N	N	N	N	390	-2	5	-0.51	1194963271	3024417	68.02	393	402	388	509	275	392	395.11	1.57	220715	402	397	394	389	386	395	387	1185	117	500	240	1	1	236981544	924	7.96	0.82	12	1.28	49.00	475.00	1230	20230707	-68.29	331	20230314	17.82	824	-52.67	20240131	349	11.75	20240202	1230	-68.29	20230707	331	17.82	20230314	0.15	N	015590	500	1184 억	3725002	N	N	45	N	N
126	20240308	120259	57	100.00	KOSPI	기계	N	N	N	N	N	394	2	2	0.51	807948111	2034640	45.76	393	402	393	509	275	392	397.10	1.57	237873	402	397	394	389	386	395	387	1185	117	500	240	1	1	236981544	934	8.04	0.83	12	0.86	49.00	475.00	1230	20230707	-67.97	331	20230314	19.03	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	331	19.03	20230314	0.15	N	015590	500	1184 억	3725002	N	N	45	N	N
127	20240308	110257	57	100.00	KOSPI	기계	N	N	N	N	N	398	6	2	1.53	714722785	1799024	40.46	393	402	393	509	275	392	397.28	1.57	245762	402	397	394	389	386	395	387	1185	117	500	240	1	1	236981544	943	8.12	0.84	12	0.76	49.00	475.00	1230	20230707	-67.64	331	20230314	20.24	824	-51.70	20240131	349	14.04	20240202	1230	-67.64	20230707	331	20.24	20230314	0.15	N	015590	500	1184 억	3725002	N	N	45	N	N
128	20240308	100257	57	100.00	KOSPI	기계	N	N	N	N	N	400	8	2	2.04	497952642	1253552	28.19	393	401	393	509	275	392	397.23	1.57	178447	402	397	394	389	386	395	387	1185	117	500	240	1	1	236981544	948	8.16	0.84	12	0.53	49.00	475.00	1230	20230707	-67.48	331	20230314	20.85	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	331	20.85	20230314	0.15	N	015590	500	1184 억	3725002	N	N	45	N	N
129	20240308	090256	57	100.00	KOSPI	기계	N	N	N	N	N	394	2	2	0.51	90163312	228361	5.14	393	399	393	509	275	392	394.83	1.57	3291	402	397	394	389	386	395	387	1185	117	500	240	1	1	236981544	934	8.04	0.83	12	0.10	49.00	475.00	1230	20230707	-67.97	331	20230314	19.03	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	331	19.03	20230314	0.15	N	015590	500	1184 억	3725002	N	N	45	N	N
130	20240307	160258	57	100.00	KOSPI	기계	N	N	N	N	N	392	-5	5	-1.26	1732528343	4397082	97.78	398	399	391	516	278	397	394.03	1.64	-115778	417	407	402	392	387	404	389	1185	119	500	240	1	1	236981544	929	8.00	0.83	12	1.86	49.00	475.00	1230	20230707	-68.13	331	20230314	18.43	824	-52.43	20240131	349	12.32	20240202	1230	-68.13	20230707	331	18.43	20230314	0.15	N	015590	500	1184 억	3883599	N	N	45	N	N
131	20240307	150246	57	100.00	KOSPI	기계	N	N	N	N	N	393	-4	5	-1.01	1627031561	4128560	91.81	398	399	391	516	278	397	394.09	1.64	-115281	417	407	402	392	387	404	389	1185	119	500	240	1	1	236981544	931	8.02	0.83	12	1.74	49.00	475.00	1230	20230707	-68.05	331	20230314	18.73	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	331	18.73	20230314	0.15	N	015590	500	1184 억	3883599	N	N	408	N	N
132	20240307	140254	57	100.00	KOSPI	기계	N	N	N	N	N	393	-4	5	-1.01	1442161188	3657351	81.33	398	399	391	516	278	397	394.31	1.64	-16004	417	407	402	392	387	404	389	1185	119	500	240	1	1	236981544	931	8.02	0.83	12	1.54	49.00	475.00	1230	20230707	-68.05	331	20230314	18.73	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	331	18.73	20230314	0.15	N	015590	500	1184 억	3883599	N	N	408	N	N
133	20240307	130255	57	100.00	KOSPI	기계	N	N	N	N	N	394	-3	5	-0.76	1319725730	3346722	74.43	398	399	391	516	278	397	394.33	1.64	50125	417	407	402	392	387	404	389	1185	119	500	240	1	1	236981544	934	8.04	0.83	12	1.41	49.00	475.00	1230	20230707	-67.97	331	20230314	19.03	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	331	19.03	20230314	0.15	N	015590	500	1184 억	3883599	N	N	408	N	N
134	20240307	120255	57	100.00	KOSPI	기계	N	N	N	N	N	393	-4	5	-1.01	1134386762	2874037	63.91	398	399	392	516	278	397	394.70	1.64	74588	417	407	402	392	387	404	389	1185	119	500	240	1	1	236981544	931	8.02	0.83	12	1.21	49.00	475.00	1230	20230707	-68.05	331	20230314	18.73	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	331	18.73	20230314	0.15	N	015590	500	1184 억	3883599	N	N	408	N	N
135	20240307	110257	57	100.00	KOSPI	기계	N	N	N	N	N	395	-2	5	-0.50	846453622	2142782	47.65	398	399	392	516	278	397	395.02	1.64	8446	417	407	402	392	387	404	389	1185	119	500	240	1	1	236981544	936	8.06	0.83	12	0.90	49.00	475.00	1230	20230707	-67.89	331	20230314	19.34	824	-52.06	20240131	349	13.18	20240202	1230	-67.89	20230707	331	19.34	20230314	0.15	N	015590	500	1184 억	3883599	N	N	408	N	N
136	20240307	100258	57	100.00	KOSPI	기계	N	N	N	N	N	395	-2	5	-0.50	673674698	1703607	37.89	398	399	392	516	278	397	395.43	1.64	-81499	417	407	402	392	387	404	389	1185	119	500	240	1	1	236981544	936	8.06	0.83	12	0.72	49.00	475.00	1230	20230707	-67.89	331	20230314	19.34	824	-52.06	20240131	349	13.18	20240202	1230	-67.89	20230707	331	19.34	20230314	0.15	N	015590	500	1184 억	3883599	N	N	408	N	N
137	20240307	090255	57	100.00	KOSPI	기계	N	N	N	N	N	398	1	2	0.25	30344984	76239	1.70	398	399	398	516	278	397	398.11	1.64	-7275	417	407	402	392	387	404	389	1185	119	500	240	1	1	236981544	943	8.12	0.84	12	0.03	49.00	475.00	1230	20230707	-67.64	331	20230314	20.24	824	-51.70	20240131	349	14.04	20240202	1230	-67.64	20230707	331	20.24	20230314	0.15	N	015590	500	1184 억	3883599	N	N	408	N	N
138	20240306	160254	57	100.00	KOSPI	기계	N	N	N	N	N	397	-3	5	-0.75	1793889574	4464872	87.38	398	412	397	520	280	400	401.79	1.96	-702092	412	406	402	396	392	404	394	1185	120	500	240	1	1	236981544	941	8.10	0.84	12	1.88	49.00	475.00	1230	20230707	-67.72	331	20230314	19.94	824	-51.82	20240131	349	13.75	20240202	1230	-67.72	20230707	331	19.94	20230314	0.15	N	015590	500	1184 억	4637819	N	N	408	N	N
139	20240306	150255	57	100.00	KOSPI	기계	N	N	N	N	N	399	-1	5	-0.25	1573137511	3910141	76.52	398	412	398	520	280	400	402.32	1.96	-678007	412	406	402	396	392	404	394	1185	120	500	240	1	1	236981544	946	8.14	0.84	12	1.65	49.00	475.00	1230	20230707	-67.56	331	20230314	20.54	824	-51.58	20240131	349	14.33	20240202	1230	-67.56	20230707	331	20.54	20230314	0.15	N	015590	500	1184 억	4637819	N	N	199	N	N
140	20240306	140254	57	100.00	KOSPI	기계	N	N	N	N	N	400	0	3	0.00	1419356979	3525294	68.99	398	412	398	520	280	400	402.62	1.96	-586483	412	406	402	396	392	404	394	1185	120	500	240	1	1	236981544	948	8.16	0.84	12	1.49	49.00	475.00	1230	20230707	-67.48	331	20230314	20.85	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	331	20.85	20230314	0.15	N	015590	500	1184 억	4637819	N	N	199	N	N
141	20240306	130255	57	100.00	KOSPI	기계	N	N	N	N	N	402	2	2	0.50	1210725523	3003941	58.79	398	412	398	520	280	400	403.05	1.96	-344478	412	406	402	396	392	404	394	1185	120	500	240	1	1	236981544	953	8.20	0.85	12	1.27	49.00	475.00	1230	20230707	-67.32	331	20230314	21.45	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	331	21.45	20230314	0.15	N	015590	500	1184 억	4637819	N	N	199	N	N
142	20240306	120256	57	100.00	KOSPI	기계	N	N	N	N	N	403	3	2	0.75	1148701215	2849587	55.77	398	412	398	520	280	400	403.11	1.96	-336726	412	406	402	396	392	404	394	1185	120	500	240	1	1	236981544	955	8.22	0.85	12	1.20	49.00	475.00	1230	20230707	-67.24	331	20230314	21.75	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	331	21.75	20230314	0.15	N	015590	500	1184 억	4637819	N	N	199	N	N
143	20240306	110255	57	100.00	KOSPI	기계	N	N	N	N	N	402	2	2	0.50	1041124406	2581677	50.52	398	412	398	520	280	400	403.27	1.96	-313468	412	406	402	396	392	404	394	1185	120	500	240	1	1	236981544	953	8.20	0.85	12	1.09	49.00	475.00	1230	20230707	-67.32	331	20230314	21.45	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	331	21.45	20230314	0.15	N	015590	500	1184 억	4637819	N	N	199	N	N
144	20240306	100251	57	100.00	KOSPI	기계	N	N	N	N	N	401	1	2	0.25	763156622	1888463	36.96	398	412	398	520	280	400	404.12	1.96	-126645	412	406	402	396	392	404	394	1185	120	500	240	1	1	236981544	950	8.18	0.84	12	0.80	49.00	475.00	1230	20230707	-67.40	331	20230314	21.15	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	331	21.15	20230314	0.15	N	015590	500	1184 억	4637819	N	N	199	N	N
145	20240306	090255	57	100.00	KOSPI	기계	N	N	N	N	N	400	0	3	0.00	91627876	230080	4.50	398	403	398	520	280	400	398.24	1.96	28200	412	406	402	396	392	404	394	1185	120	500	240	1	1	236981544	948	8.16	0.84	12	0.10	49.00	475.00	1230	20230707	-67.48	331	20230314	20.85	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	331	20.85	20230314	0.15	N	015590	500	1184 억	4637819	N	N	199	N	N
146	20240305	160253	57	100.00	KOSPI	기계	N	N	N	N	N	400	-4	5	-0.99	1997145098	4977260	86.14	402	408	398	525	283	404	401.25	1.82	289647	428	416	409	397	390	412	393	1185	121	500	250	1	1	236981544	948	8.16	0.84	12	2.10	49.00	475.00	1230	20230707	-67.48	331	20230314	20.85	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	331	20.85	20230314	0.17	N	015590	500	1184 억	4302321	N	N	199	N	N
147	20240305	150256	57	100.00	KOSPI	기계	N	N	N	N	N	401	-3	5	-0.74	1892960115	4716973	81.64	402	408	398	525	283	404	401.30	1.82	299946	428	416	409	397	390	412	393	1185	121	500	250	1	1	236981544	950	8.18	0.84	12	1.99	49.00	475.00	1230	20230707	-67.40	331	20230314	21.15	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	331	21.15	20230314	0.17	N	015590	500	1184 억	4302321	N	N	377	N	N
148	20240305	140250	57	100.00	KOSPI	기계	N	N	N	N	N	402	-2	5	-0.50	1631067870	4062792	70.32	402	408	398	525	283	404	401.46	1.82	323174	428	416	409	397	390	412	393	1185	121	500	250	1	1	236981544	953	8.20	0.85	12	1.71	49.00	475.00	1230	20230707	-67.32	331	20230314	21.45	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	331	21.45	20230314	0.17	N	015590	500	1184 억	4302321	N	N	377	N	N
149	20240305	130252	57	100.00	KOSPI	기계	N	N	N	N	N	403	-1	5	-0.25	1395682490	3476762	60.17	402	408	398	525	283	404	401.43	1.82	308466	428	416	409	397	390	412	393	1185	121	500	250	1	1	236981544	955	8.22	0.85	12	1.47	49.00	475.00	1230	20230707	-67.24	331	20230314	21.75	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	331	21.75	20230314	0.17	N	015590	500	1184 억	4302321	N	N	377	N	N
150	20240305	120252	57	100.00	KOSPI	기계	N	N	N	N	N	402	-2	5	-0.50	1236164619	3080124	53.31	402	408	398	525	283	404	401.33	1.82	380250	428	416	409	397	390	412	393	1185	121	500	250	1	1	236981544	953	8.20	0.85	12	1.30	49.00	475.00	1230	20230707	-67.32	331	20230314	21.45	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	331	21.45	20230314	0.17	N	015590	500	1184 억	4302321	N	N	377	N	N
151	20240305	110253	57	100.00	KOSPI	기계	N	N	N	N	N	402	-2	5	-0.50	1091070357	2719247	47.06	402	408	398	525	283	404	401.23	1.82	404844	428	416	409	397	390	412	393	1185	121	500	250	1	1	236981544	953	8.20	0.85	12	1.15	49.00	475.00	1230	20230707	-67.32	331	20230314	21.45	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	331	21.45	20230314	0.17	N	015590	500	1184 억	4302321	N	N	377	N	N
152	20240305	100252	57	100.00	KOSPI	기계	N	N	N	N	N	405	1	2	0.25	768287163	1917106	33.18	402	405	398	525	283	404	400.74	1.82	417446	428	416	409	397	390	412	393	1185	121	500	250	1	1	236981544	960	8.27	0.85	12	0.81	49.00	475.00	1230	20230707	-67.07	331	20230314	22.36	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	331	22.36	20230314	0.17	N	015590	500	1184 억	4302321	N	N	377	N	N
153	20240305	090252	57	100.00	KOSPI	기계	N	N	N	N	N	399	-5	5	-1.24	152832356	381844	6.61	402	404	399	525	283	404	400.17	1.82	73740	428	416	409	397	390	412	393	1185	121	500	250	1	1	236981544	946	8.14	0.84	12	0.16	49.00	475.00	1230	20230707	-67.56	331	20230314	20.54	824	-51.58	20240131	349	14.33	20240202	1230	-67.56	20230707	331	20.54	20230314	0.17	N	015590	500	1184 억	4302321	N	N	377	N	N
154	20240304	160251	57	100.00	KOSPI	기계	N	N	N	N	N	404	-8	5	-1.94	2364282436	5757707	58.31	413	421	402	535	289	412	410.63	1.93	-262147	450	430	420	400	390	426	396	1185	123	500	250	1	1	236981544	957	8.24	0.85	12	2.43	49.00	475.00	1230	20230707	-67.15	331	20230314	22.05	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	331	22.05	20230314	0.16	N	015590	500	1184 억	4565908	N	N	377	N	N
155	20240304	150251	57	100.00	KOSPI	기계	N	N	N	N	N	405	-7	5	-1.70	2280945642	5551641	56.22	413	421	402	535	289	412	410.86	1.93	-279482	450	430	420	400	390	426	396	1185	123	500	250	1	1	236981544	960	8.27	0.85	12	2.34	49.00	475.00	1230	20230707	-67.07	331	20230314	22.36	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	331	22.36	20230314	0.16	N	015590	500	1184 억	4565908	N	N	438	N	N
156	20240304	140238	57	100.00	KOSPI	기계	N	N	N	N	N	407	-5	5	-1.21	2087452188	5074407	51.39	413	421	402	535	289	412	411.37	1.93	-235806	450	430	420	400	390	426	396	1185	123	500	250	1	1	236981544	965	8.31	0.86	12	2.14	49.00	475.00	1230	20230707	-66.91	331	20230314	22.96	824	-50.61	20240131	349	16.62	20240202	1230	-66.91	20230707	331	22.96	20230314	0.16	N	015590	500	1184 억	4565908	N	N	438	N	N
157	20240304	130249	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	1538888426	3722811	37.70	413	421	408	535	289	412	413.37	1.93	290684	450	430	420	400	390	426	396	1185	123	500	250	1	1	236981544	972	8.37	0.86	12	1.57	49.00	475.00	1230	20230707	-66.67	331	20230314	23.87	824	-50.24	20240131	349	17.48	20240202	1230	-66.67	20230707	331	23.87	20230314	0.16	N	015590	500	1184 억	4565908	N	N	438	N	N
158	20240304	120239	57	100.00	KOSPI	기계	N	N	N	N	N	413	1	2	0.24	1174870981	2837214	28.73	413	421	408	535	289	412	414.09	1.93	402690	450	430	420	400	390	426	396	1185	123	500	250	1	1	236981544	979	8.43	0.87	12	1.20	49.00	475.00	1230	20230707	-66.42	331	20230314	24.77	824	-49.88	20240131	349	18.34	20240202	1230	-66.42	20230707	331	24.77	20230314	0.16	N	015590	500	1184 억	4565908	N	N	438	N	N
159	20240304	110248	57	100.00	KOSPI	기계	N	N	N	N	N	418	6	2	1.46	911597250	2199913	22.28	413	421	408	535	289	412	414.38	1.93	549025	450	430	420	400	390	426	396	1185	123	500	250	1	1	236981544	991	8.53	0.88	12	0.93	49.00	475.00	1230	20230707	-66.02	331	20230314	26.28	824	-49.27	20240131	349	19.77	20240202	1230	-66.02	20230707	331	26.28	20230314	0.16	N	015590	500	1184 억	4565908	N	N	438	N	N
160	20240304	100248	57	100.00	KOSPI	기계	N	N	N	N	N	417	5	2	1.21	654025788	1583866	16.04	413	418	408	535	289	412	412.93	1.93	517865	450	430	420	400	390	426	396	1185	123	500	250	1	1	236981544	988	8.51	0.88	12	0.67	49.00	475.00	1230	20230707	-66.10	331	20230314	25.98	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	331	25.98	20230314	0.16	N	015590	500	1184 억	4565908	N	N	438	N	N
161	20240304	090249	57	100.00	KOSPI	기계	N	N	N	N	N	412	0	3	0.00	63279671	152949	1.55	413	417	412	535	289	412	413.74	1.93	49593	450	430	420	400	390	426	396	1185	123	500	250	1	1	236981544	976	8.41	0.87	12	0.06	49.00	475.00	1230	20230707	-66.50	331	20230314	24.47	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	331	24.47	20230314	0.16	N	015590	500	1184 억	4565908	N	N	438	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History