KissMeData/119650/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	marketWarningCode	shortOverheated
2	20240329	160806	57	100.00	KOSPI	기계	N	N	N	N	N	1384	-10	5	-0.72	291413553	208351	207.62	1386	1415	1383	1812	976	1394	1398.67	0.28	5331	1418	1405	1394	1381	1370	1412	1388	318	418	500	970	1	1	63669287	881	-1.33	1.73	12	0.33	-1043.00	801.00	4090	20230425	-66.16	1323	20231101	4.61	1960	-29.39	20240110	1341	3.21	20240129	4250	-67.44	20230425	1323	4.61	20231101	0.17	N	119650	500	318 억	178993	N	N	1	N	00	N
3	20240329	150808	57	100.00	KOSPI	기계	N	N	N	N	N	1385	-9	5	-0.65	273349899	195301	194.62	1386	1415	1383	1812	976	1394	1399.63	0.28	6291	1418	1405	1394	1381	1370	1412	1388	318	418	500	970	1	1	63669287	882	-1.33	1.73	12	0.31	-1043.00	801.00	4090	20230425	-66.14	1323	20231101	4.69	1960	-29.34	20240110	1341	3.28	20240129	4250	-67.41	20230425	1323	4.69	20231101	0.17	N	119650	500	318 억	178993	N	N	18	N	00	N
4	20240329	140804	57	100.00	KOSPI	기계	N	N	N	N	N	1400	6	2	0.43	193687794	137924	137.44	1386	1415	1386	1812	976	1394	1404.31	0.28	17379	1418	1405	1394	1381	1370	1412	1388	318	418	500	970	1	1	63669287	891	-1.34	1.75	12	0.22	-1043.00	801.00	4090	20230425	-65.77	1323	20231101	5.82	1960	-28.57	20240110	1341	4.40	20240129	4250	-67.06	20230425	1323	5.82	20231101	0.17	N	119650	500	318 억	178993	N	N	18	N	00	N
5	20240329	130752	57	100.00	KOSPI	기계	N	N	N	N	N	1400	6	2	0.43	175340963	124795	124.36	1386	1415	1386	1812	976	1394	1405.03	0.28	24701	1418	1405	1394	1381	1370	1412	1388	318	418	500	970	1	1	63669287	891	-1.34	1.75	12	0.20	-1043.00	801.00	4090	20230425	-65.77	1323	20231101	5.82	1960	-28.57	20240110	1341	4.40	20240129	4250	-67.06	20230425	1323	5.82	20231101	0.17	N	119650	500	318 억	178993	N	N	18	N	00	N
6	20240329	120800	57	100.00	KOSPI	기계	N	N	N	N	N	1400	6	2	0.43	164102112	116772	116.36	1386	1415	1386	1812	976	1394	1405.32	0.28	25673	1418	1405	1394	1381	1370	1412	1388	318	418	500	970	1	1	63669287	891	-1.34	1.75	12	0.18	-1043.00	801.00	4090	20230425	-65.77	1323	20231101	5.82	1960	-28.57	20240110	1341	4.40	20240129	4250	-67.06	20230425	1323	5.82	20231101	0.17	N	119650	500	318 억	178993	N	N	18	N	00	N
7	20240329	110750	57	100.00	KOSPI	기계	N	N	N	N	N	1404	10	2	0.72	125023754	88902	88.59	1386	1415	1386	1812	976	1394	1406.31	0.28	22403	1418	1405	1394	1381	1370	1412	1388	318	418	500	970	1	1	63669287	894	-1.35	1.75	12	0.14	-1043.00	801.00	4090	20230425	-65.67	1323	20231101	6.12	1960	-28.37	20240110	1341	4.70	20240129	4250	-66.96	20230425	1323	6.12	20231101	0.17	N	119650	500	318 억	178993	N	N	18	N	00	N
8	20240329	100751	57	100.00	KOSPI	기계	N	N	N	N	N	1407	13	2	0.93	54495261	38832	38.70	1386	1410	1386	1812	976	1394	1403.36	0.28	3530	1418	1405	1394	1381	1370	1412	1388	318	418	500	970	1	1	63669287	896	-1.35	1.76	12	0.06	-1043.00	801.00	4090	20230425	-65.60	1323	20231101	6.35	1960	-28.21	20240110	1341	4.92	20240129	4250	-66.89	20230425	1323	6.35	20231101	0.17	N	119650	500	318 억	178993	N	N	18	N	00	N
9	20240329	090751	57	100.00	KOSPI	기계	N	N	N	N	N	1398	4	2	0.29	8819259	6338	6.32	1386	1402	1386	1812	976	1394	1391.49	0.28	-307	1418	1405	1394	1381	1370	1412	1388	318	418	500	970	1	1	63669287	890	-1.34	1.75	12	0.01	-1043.00	801.00	4090	20230425	-65.82	1323	20231101	5.67	1960	-28.67	20240110	1341	4.25	20240129	4250	-67.11	20230425	1323	5.67	20231101	0.17	N	119650	500	318 억	178993	N	N	18	N	00	N
10	20240328	160758	57	100.00	KOSPI	기계	N	N	N	N	N	1394	2	2	0.14	139097557	99833	60.03	1384	1407	1383	1809	975	1392	1393.30	0.30	-10015	1426	1409	1397	1380	1368	1403	1374	318	417	500	970	1	1	63669287	888	-1.34	1.74	12	0.16	-1043.00	801.00	4090	20230425	-65.92	1323	20231101	5.37	1960	-28.88	20240110	1341	3.95	20240129	4250	-67.20	20230425	1323	5.37	20231101	0.17	N	119650	500	318 억	189020	N	N	18	N	00	N
11	20240328	150758	57	100.00	KOSPI	기계	N	N	N	N	N	1394	2	2	0.14	132180688	94868	57.04	1384	1407	1383	1809	975	1392	1393.31	0.30	-9794	1426	1409	1397	1380	1368	1403	1374	318	417	500	970	1	1	63669287	888	-1.34	1.74	12	0.15	-1043.00	801.00	4090	20230425	-65.92	1323	20231101	5.37	1960	-28.88	20240110	1341	3.95	20240129	4250	-67.20	20230425	1323	5.37	20231101	0.17	N	119650	500	318 억	189020	N	N	8	N	00	N
12	20240328	140748	57	100.00	KOSPI	기계	N	N	N	N	N	1395	3	2	0.22	117348368	84203	50.63	1384	1407	1383	1809	975	1392	1393.64	0.30	-5967	1426	1409	1397	1380	1368	1403	1374	318	417	500	970	1	1	63669287	888	-1.34	1.74	12	0.13	-1043.00	801.00	4090	20230425	-65.89	1323	20231101	5.44	1960	-28.83	20240110	1341	4.03	20240129	4250	-67.18	20230425	1323	5.44	20231101	0.17	N	119650	500	318 억	189020	N	N	8	N	00	N
13	20240328	130747	57	100.00	KOSPI	기계	N	N	N	N	N	1397	5	2	0.36	104524397	74992	45.09	1384	1407	1383	1809	975	1392	1393.81	0.30	-5151	1426	1409	1397	1380	1368	1403	1374	318	417	500	970	1	1	63669287	889	-1.34	1.74	12	0.12	-1043.00	801.00	4090	20230425	-65.84	1323	20231101	5.59	1960	-28.72	20240110	1341	4.18	20240129	4250	-67.13	20230425	1323	5.59	20231101	0.17	N	119650	500	318 억	189020	N	N	8	N	00	N
14	20240328	120751	57	100.00	KOSPI	기계	N	N	N	N	N	1395	3	2	0.22	89385300	64135	38.56	1384	1407	1383	1809	975	1392	1393.71	0.30	-4008	1426	1409	1397	1380	1368	1403	1374	318	417	500	970	1	1	63669287	888	-1.34	1.74	12	0.10	-1043.00	801.00	4090	20230425	-65.89	1323	20231101	5.44	1960	-28.83	20240110	1341	4.03	20240129	4250	-67.18	20230425	1323	5.44	20231101	0.17	N	119650	500	318 억	189020	N	N	8	N	00	N
15	20240328	110751	57	100.00	KOSPI	기계	N	N	N	N	N	1399	7	2	0.50	80415704	57699	34.69	1384	1407	1383	1809	975	1392	1393.71	0.30	-4303	1426	1409	1397	1380	1368	1403	1374	318	417	500	970	1	1	63669287	891	-1.34	1.75	12	0.09	-1043.00	801.00	4090	20230425	-65.79	1323	20231101	5.74	1960	-28.62	20240110	1341	4.33	20240129	4250	-67.08	20230425	1323	5.74	20231101	0.17	N	119650	500	318 억	189020	N	N	8	N	00	N
16	20240328	100744	57	100.00	KOSPI	기계	N	N	N	N	N	1399	7	2	0.50	54813128	39406	23.69	1384	1400	1383	1809	975	1392	1390.98	0.30	-25	1426	1409	1397	1380	1368	1403	1374	318	417	500	970	1	1	63669287	891	-1.34	1.75	12	0.06	-1043.00	801.00	4090	20230425	-65.79	1323	20231101	5.74	1960	-28.62	20240110	1341	4.33	20240129	4250	-67.08	20230425	1323	5.74	20231101	0.17	N	119650	500	318 억	189020	N	N	8	N	00	N
17	20240328	090805	57	100.00	KOSPI	기계	N	N	N	N	N	1392	0	3	0.00	26752469	19248	11.57	1384	1398	1383	1809	975	1392	1389.88	0.30	-425	1426	1409	1397	1380	1368	1403	1374	318	417	500	970	1	1	63669287	886	-1.33	1.74	12	0.03	-1043.00	801.00	4090	20230425	-65.97	1323	20231101	5.22	1960	-28.98	20240110	1341	3.80	20240129	4250	-67.25	20230425	1323	5.22	20231101	0.17	N	119650	500	318 억	189020	N	N	8	N	00	N
18	20240327	160801	57	100.00	KOSPI	기계	N	N	N	N	N	1392	-11	5	-0.78	231706288	166005	81.62	1404	1414	1385	1823	983	1403	1395.78	0.33	-13318	1448	1425	1414	1391	1380	1420	1386	318	420	500	980	1	1	63669287	886	-1.33	1.74	12	0.26	-1043.00	801.00	4090	20230425	-65.97	1323	20231101	5.22	1960	-28.98	20240110	1341	3.80	20240129	4250	-67.25	20230425	1323	5.22	20231101	0.17	N	119650	500	318 억	210858	N	N	8	N	00	N
19	20240327	150803	57	100.00	KOSPI	기계	N	N	N	N	N	1390	-13	5	-0.93	216953954	155398	76.40	1404	1414	1385	1823	983	1403	1396.12	0.33	-13285	1448	1425	1414	1391	1380	1420	1386	318	420	500	980	1	1	63669287	885	-1.33	1.74	12	0.24	-1043.00	801.00	4090	20230425	-66.01	1323	20231101	5.06	1960	-29.08	20240110	1341	3.65	20240129	4250	-67.29	20230425	1323	5.06	20231101	0.17	N	119650	500	318 억	210858	N	N	10	N	00	N
20	20240327	140801	57	100.00	KOSPI	기계	N	N	N	N	N	1395	-8	5	-0.57	201374904	144213	70.90	1404	1414	1385	1823	983	1403	1396.37	0.33	-12946	1448	1425	1414	1391	1380	1420	1386	318	420	500	980	1	1	63669287	888	-1.34	1.74	12	0.23	-1043.00	801.00	4090	20230425	-65.89	1323	20231101	5.44	1960	-28.83	20240110	1341	4.03	20240129	4250	-67.18	20230425	1323	5.44	20231101	0.17	N	119650	500	318 억	210858	N	N	10	N	00	N
21	20240327	130801	57	100.00	KOSPI	기계	N	N	N	N	N	1395	-8	5	-0.57	158637257	113534	55.82	1404	1414	1385	1823	983	1403	1397.27	0.33	-11884	1448	1425	1414	1391	1380	1420	1386	318	420	500	980	1	1	63669287	888	-1.34	1.74	12	0.18	-1043.00	801.00	4090	20230425	-65.89	1323	20231101	5.44	1960	-28.83	20240110	1341	4.03	20240129	4250	-67.18	20230425	1323	5.44	20231101	0.17	N	119650	500	318 억	210858	N	N	10	N	00	N
22	20240327	120802	57	100.00	KOSPI	기계	N	N	N	N	N	1391	-12	5	-0.86	136074311	97304	47.84	1404	1414	1385	1823	983	1403	1398.45	0.33	-13867	1448	1425	1414	1391	1380	1420	1386	318	420	500	980	1	1	63669287	886	-1.33	1.74	12	0.15	-1043.00	801.00	4090	20230425	-65.99	1323	20231101	5.14	1960	-29.03	20240110	1341	3.73	20240129	4250	-67.27	20230425	1323	5.14	20231101	0.17	N	119650	500	318 억	210858	N	N	10	N	00	N
23	20240327	110759	57	100.00	KOSPI	기계	N	N	N	N	N	1394	-9	5	-0.64	102338665	73042	35.91	1404	1414	1394	1823	983	1403	1401.09	0.33	-11794	1448	1425	1414	1391	1380	1420	1386	318	420	500	980	1	1	63669287	888	-1.34	1.74	12	0.11	-1043.00	801.00	4090	20230425	-65.92	1323	20231101	5.37	1960	-28.88	20240110	1341	3.95	20240129	4250	-67.20	20230425	1323	5.37	20231101	0.17	N	119650	500	318 억	210858	N	N	10	N	00	N
24	20240327	100755	57	100.00	KOSPI	기계	N	N	N	N	N	1407	4	2	0.29	50641657	36077	17.74	1404	1414	1400	1823	983	1403	1403.71	0.33	134	1448	1425	1414	1391	1380	1420	1386	318	420	500	980	1	1	63669287	896	-1.35	1.76	12	0.06	-1043.00	801.00	4090	20230425	-65.60	1323	20231101	6.35	1960	-28.21	20240110	1341	4.92	20240129	4250	-66.89	20230425	1323	6.35	20231101	0.17	N	119650	500	318 억	210858	N	N	10	N	00	N
25	20240327	090801	57	100.00	KOSPI	기계	N	N	N	N	N	1412	9	2	0.64	3042118	2165	1.06	1404	1414	1404	1823	983	1403	1405.14	0.33	-238	1448	1425	1414	1391	1380	1420	1386	318	420	500	980	1	1	63669287	899	-1.35	1.76	12	0.00	-1043.00	801.00	4090	20230425	-65.48	1323	20231101	6.73	1960	-27.96	20240110	1341	5.29	20240129	4250	-66.78	20230425	1323	6.73	20231101	0.17	N	119650	500	318 억	210858	N	N	10	N	00	N
26	20240326	160655	57	100.00	KOSPI	기계	N	N	N	N	N	1403	-10	5	-0.71	286138247	201598	100.11	1420	1437	1403	1836	990	1413	1419.38	0.36	-20935	1465	1439	1423	1397	1381	1431	1389	318	423	500	980	1	1	63669287	893	-1.35	1.75	12	0.32	-1043.00	801.00	4090	20230425	-65.70	1323	20231101	6.05	1960	-28.42	20240110	1341	4.62	20240129	4250	-66.99	20230425	1323	6.05	20231101	0.18	N	119650	500	318 억	230652	N	N	10	N	00	N
27	20240326	150751	57	100.00	KOSPI	기계	N	N	N	N	N	1403	-10	5	-0.71	271082818	190876	94.78	1420	1437	1403	1836	990	1413	1420.20	0.36	-20272	1465	1439	1423	1397	1381	1431	1389	318	423	500	980	1	1	63669287	893	-1.35	1.75	12	0.30	-1043.00	801.00	4090	20230425	-65.70	1323	20231101	6.05	1960	-28.42	20240110	1341	4.62	20240129	4250	-66.99	20230425	1323	6.05	20231101	0.18	N	119650	500	318 억	230652	N	N	76	N	00	N
28	20240326	140747	57	100.00	KOSPI	기계	N	N	N	N	N	1410	-3	5	-0.21	226786602	159425	79.17	1420	1437	1405	1836	990	1413	1422.53	0.36	-17988	1465	1439	1423	1397	1381	1431	1389	318	423	500	980	1	1	63669287	898	-1.35	1.76	12	0.25	-1043.00	801.00	4090	20230425	-65.53	1323	20231101	6.58	1960	-28.06	20240110	1341	5.15	20240129	4250	-66.82	20230425	1323	6.58	20231101	0.18	N	119650	500	318 억	230652	N	N	76	N	00	N
29	20240326	130744	57	100.00	KOSPI	기계	N	N	N	N	N	1405	-8	5	-0.57	214275466	150537	74.75	1420	1437	1405	1836	990	1413	1423.41	0.36	-16835	1465	1439	1423	1397	1381	1431	1389	318	423	500	980	1	1	63669287	895	-1.35	1.75	12	0.24	-1043.00	801.00	4090	20230425	-65.65	1323	20231101	6.20	1960	-28.32	20240110	1341	4.77	20240129	4250	-66.94	20230425	1323	6.20	20231101	0.18	N	119650	500	318 억	230652	N	N	76	N	00	N
30	20240326	120747	57	100.00	KOSPI	기계	N	N	N	N	N	1420	7	2	0.50	169556544	118927	59.06	1420	1437	1412	1836	990	1413	1425.72	0.36	1515	1465	1439	1423	1397	1381	1431	1389	318	423	500	980	1	1	63669287	904	-1.36	1.77	12	0.19	-1043.00	801.00	4090	20230425	-65.28	1323	20231101	7.33	1960	-27.55	20240110	1341	5.89	20240129	4250	-66.59	20230425	1323	7.33	20231101	0.18	N	119650	500	318 억	230652	N	N	76	N	00	N
31	20240326	110741	57	100.00	KOSPI	기계	N	N	N	N	N	1424	11	2	0.78	157375122	110358	54.80	1420	1437	1412	1836	990	1413	1426.04	0.36	4139	1465	1439	1423	1397	1381	1431	1389	318	423	500	980	1	1	63669287	907	-1.37	1.78	12	0.17	-1043.00	801.00	4090	20230425	-65.18	1323	20231101	7.63	1960	-27.35	20240110	1341	6.19	20240129	4250	-66.49	20230425	1323	7.63	20231101	0.18	N	119650	500	318 억	230652	N	N	76	N	00	N
32	20240326	100750	57	100.00	KOSPI	기계	N	N	N	N	N	1430	17	2	1.20	110139028	77269	38.37	1420	1437	1412	1836	990	1413	1425.40	0.36	8039	1465	1439	1423	1397	1381	1431	1389	318	423	500	980	1	1	63669287	910	-1.37	1.79	12	0.12	-1043.00	801.00	4090	20230425	-65.04	1323	20231101	8.09	1960	-27.04	20240110	1341	6.64	20240129	4250	-66.35	20230425	1323	8.09	20231101	0.18	N	119650	500	318 억	230652	N	N	76	N	00	N
33	20240326	090750	57	100.00	KOSPI	기계	N	N	N	N	N	1412	-1	5	-0.07	33770947	23789	11.81	1420	1430	1412	1836	990	1413	1419.60	0.36	-4084	1465	1439	1423	1397	1381	1431	1389	318	423	500	980	1	1	63669287	899	-1.35	1.76	12	0.04	-1043.00	801.00	4090	20230425	-65.48	1323	20231101	6.73	1960	-27.96	20240110	1341	5.29	20240129	4250	-66.78	20230425	1323	6.73	20231101	0.18	N	119650	500	318 억	230652	N	N	76	N	00	N
34	20240325	160815	57	100.00	KOSPI	기계	N	N	N	N	N	1413	-23	5	-1.60	284697996	200280	100.15	1436	1449	1407	1866	1006	1436	1421.51	0.31	29698	1482	1459	1432	1409	1382	1470	1420	318	430	500	1000	1	1	63669287	900	-1.35	1.76	12	0.31	-1043.00	801.00	4090	20230425	-65.45	1323	20231101	6.80	1960	-27.91	20240110	1341	5.37	20240129	4250	-66.75	20230425	1323	6.80	20231101	0.22	N	119650	500	318 억	196697	N	N	76	N	00	N
35	20240325	150818	57	100.00	KOSPI	기계	N	N	N	N	N	1419	-17	5	-1.18	223185370	156844	78.43	1436	1449	1407	1866	1006	1436	1422.98	0.31	30971	1482	1459	1432	1409	1382	1470	1420	318	430	500	1000	1	1	63669287	903	-1.36	1.77	12	0.25	-1043.00	801.00	4090	20230425	-65.31	1323	20231101	7.26	1960	-27.60	20240110	1341	5.82	20240129	4250	-66.61	20230425	1323	7.26	20231101	0.22	N	119650	500	318 억	196697	N	N	31	N	00	N
36	20240325	140814	57	100.00	KOSPI	기계	N	N	N	N	N	1430	-6	5	-0.42	181809162	127887	63.95	1436	1449	1407	1866	1006	1436	1421.64	0.31	30658	1482	1459	1432	1409	1382	1470	1420	318	430	500	1000	1	1	63669287	910	-1.37	1.79	12	0.20	-1043.00	801.00	4090	20230425	-65.04	1323	20231101	8.09	1960	-27.04	20240110	1341	6.64	20240129	4250	-66.35	20230425	1323	8.09	20231101	0.22	N	119650	500	318 억	196697	N	N	31	N	00	N
37	20240325	130816	57	100.00	KOSPI	기계	N	N	N	N	N	1420	-16	5	-1.11	157993645	111135	55.57	1436	1449	1407	1866	1006	1436	1421.64	0.31	29612	1482	1459	1432	1409	1382	1470	1420	318	430	500	1000	1	1	63669287	904	-1.36	1.77	12	0.17	-1043.00	801.00	4090	20230425	-65.28	1323	20231101	7.33	1960	-27.55	20240110	1341	5.89	20240129	4250	-66.59	20230425	1323	7.33	20231101	0.22	N	119650	500	318 억	196697	N	N	31	N	00	N
38	20240325	120819	57	100.00	KOSPI	기계	N	N	N	N	N	1428	-8	5	-0.56	144799425	101844	50.92	1436	1449	1407	1866	1006	1436	1421.78	0.31	28139	1482	1459	1432	1409	1382	1470	1420	318	430	500	1000	1	1	63669287	909	-1.37	1.78	12	0.16	-1043.00	801.00	4090	20230425	-65.09	1323	20231101	7.94	1960	-27.14	20240110	1341	6.49	20240129	4250	-66.40	20230425	1323	7.94	20231101	0.22	N	119650	500	318 억	196697	N	N	31	N	00	N
39	20240325	110817	57	100.00	KOSPI	기계	N	N	N	N	N	1422	-14	5	-0.97	128850213	90636	45.32	1436	1449	1407	1866	1006	1436	1421.62	0.31	27048	1482	1459	1432	1409	1382	1470	1420	318	430	500	1000	1	1	63669287	905	-1.36	1.78	12	0.14	-1043.00	801.00	4090	20230425	-65.23	1323	20231101	7.48	1960	-27.45	20240110	1341	6.04	20240129	4250	-66.54	20230425	1323	7.48	20231101	0.22	N	119650	500	318 억	196697	N	N	31	N	00	N
40	20240325	100817	57	100.00	KOSPI	기계	N	N	N	N	N	1418	-18	5	-1.25	117711698	82792	41.40	1436	1449	1407	1866	1006	1436	1421.78	0.31	22581	1482	1459	1432	1409	1382	1470	1420	318	430	500	1000	1	1	63669287	903	-1.36	1.77	12	0.13	-1043.00	801.00	4090	20230425	-65.33	1323	20231101	7.18	1960	-27.65	20240110	1341	5.74	20240129	4250	-66.64	20230425	1323	7.18	20231101	0.22	N	119650	500	318 억	196697	N	N	31	N	00	N
41	20240325	090820	57	100.00	KOSPI	기계	N	N	N	N	N	1416	-20	5	-1.39	38117700	26728	13.36	1436	1448	1407	1866	1006	1436	1426.13	0.31	3231	1482	1459	1432	1409	1382	1470	1420	318	430	500	1000	1	1	63669287	902	-1.36	1.77	12	0.04	-1043.00	801.00	4090	20230425	-65.38	1323	20231101	7.03	1960	-27.76	20240110	1341	5.59	20240129	4250	-66.68	20230425	1323	7.03	20231101	0.22	N	119650	500	318 억	196697	N	N	31	N	00	N
42	20240322	160817	57	100.00	KOSPI	기계	N	N	N	N	N	1436	11	2	0.77	283303810	198356	101.75	1410	1455	1405	1852	998	1425	1428.26	0.30	36748	1461	1442	1431	1412	1401	1437	1407	255	427	500	990	1	1	50935430	731	-1.29	0.92	12	0.39	-1115.00	1567.00	4090	20230425	-64.89	1323	20231101	8.54	1960	-26.73	20240110	1341	7.08	20240129	4250	-66.21	20230425	1323	8.54	20231101	0.23	N	119650	500	254 억	154134	N	N	31	N	00	N
43	20240322	150819	57	100.00	KOSPI	기계	N	N	N	N	N	1438	13	2	0.91	269391527	188678	96.78	1410	1455	1405	1852	998	1425	1427.78	0.30	35200	1461	1442	1431	1412	1401	1437	1407	255	427	500	990	1	1	50935430	732	-1.29	0.92	12	0.37	-1115.00	1567.00	4090	20230425	-64.84	1323	20231101	8.69	1960	-26.63	20240110	1341	7.23	20240129	4250	-66.16	20230425	1323	8.69	20231101	0.23	N	119650	500	254 억	154134	N	N	46	N	00	N
44	20240322	140810	57	100.00	KOSPI	기계	N	N	N	N	N	1440	15	2	1.05	243573579	170760	87.59	1410	1455	1405	1852	998	1425	1426.41	0.30	28939	1461	1442	1431	1412	1401	1437	1407	255	427	500	990	1	1	50935430	733	-1.29	0.92	12	0.34	-1115.00	1567.00	4090	20230425	-64.79	1323	20231101	8.84	1960	-26.53	20240110	1341	7.38	20240129	4250	-66.12	20230425	1323	8.84	20231101	0.23	N	119650	500	254 억	154134	N	N	46	N	00	N
45	20240322	130814	57	100.00	KOSPI	기계	N	N	N	N	N	1434	9	2	0.63	227862137	159849	82.00	1410	1455	1405	1852	998	1425	1425.48	0.30	24299	1461	1442	1431	1412	1401	1437	1407	255	427	500	990	1	1	50935430	730	-1.29	0.92	12	0.31	-1115.00	1567.00	4090	20230425	-64.94	1323	20231101	8.39	1960	-26.84	20240110	1341	6.94	20240129	4250	-66.26	20230425	1323	8.39	20231101	0.23	N	119650	500	254 억	154134	N	N	46	N	00	N
46	20240322	120810	57	100.00	KOSPI	기계	N	N	N	N	N	1451	26	2	1.82	187213762	131674	67.54	1410	1455	1405	1852	998	1425	1421.80	0.30	23636	1461	1442	1431	1412	1401	1437	1407	255	427	500	990	1	1	50935430	739	-1.30	0.93	12	0.26	-1115.00	1567.00	4090	20230425	-64.52	1323	20231101	9.67	1960	-25.97	20240110	1341	8.20	20240129	4250	-65.86	20230425	1323	9.67	20231101	0.23	N	119650	500	254 억	154134	N	N	46	N	00	N
47	20240322	110818	57	100.00	KOSPI	기계	N	N	N	N	N	1428	3	2	0.21	136476682	96388	49.44	1410	1438	1405	1852	998	1425	1415.91	0.30	18964	1461	1442	1431	1412	1401	1437	1407	255	427	500	990	1	1	50935430	727	-1.28	0.91	12	0.19	-1115.00	1567.00	4090	20230425	-65.09	1323	20231101	7.94	1960	-27.14	20240110	1341	6.49	20240129	4250	-66.40	20230425	1323	7.94	20231101	0.23	N	119650	500	254 억	154134	N	N	46	N	00	N
48	20240322	100811	57	100.00	KOSPI	기계	N	N	N	N	N	1434	9	2	0.63	129998172	91848	47.11	1410	1438	1405	1852	998	1425	1415.36	0.30	19278	1461	1442	1431	1412	1401	1437	1407	255	427	500	990	1	1	50935430	730	-1.29	0.92	12	0.18	-1115.00	1567.00	4090	20230425	-64.94	1323	20231101	8.39	1960	-26.84	20240110	1341	6.94	20240129	4250	-66.26	20230425	1323	8.39	20231101	0.23	N	119650	500	254 억	154134	N	N	46	N	00	N
49	20240322	090809	57	100.00	KOSPI	기계	N	N	N	N	N	1418	-7	5	-0.49	42426092	30068	15.42	1410	1423	1410	1852	998	1425	1411.00	0.30	10015	1461	1442	1431	1412	1401	1437	1407	255	427	500	990	1	1	50935430	722	-1.27	0.90	12	0.06	-1115.00	1567.00	4090	20230425	-65.33	1323	20231101	7.18	1960	-27.65	20240110	1341	5.74	20240129	4250	-66.64	20230425	1323	7.18	20231101	0.23	N	119650	500	254 억	154134	N	N	46	N	00	N
50	20240321	160816	57	100.00	KOSPI	기계	N	N	N	N	N	1425	-23	5	-1.59	277146492	193961	62.92	1448	1450	1420	1882	1014	1448	1428.88	0.31	-8946	1490	1469	1448	1427	1406	1458	1416	255	434	500	1010	1	1	50935430	726	-1.28	0.91	12	0.38	-1115.00	1567.00	4090	20230425	-65.16	1323	20231101	7.71	1960	-27.30	20240110	1341	6.26	20240129	4250	-66.47	20230425	1323	7.71	20231101	0.22	N	119650	500	254 억	160166	N	N	46	N	00	N
51	20240321	150812	57	100.00	KOSPI	기계	N	N	N	N	N	1426	-22	5	-1.52	262103591	183381	59.49	1448	1450	1420	1882	1014	1448	1429.28	0.31	-7715	1490	1469	1448	1427	1406	1458	1416	255	434	500	1010	1	1	50935430	726	-1.28	0.91	12	0.36	-1115.00	1567.00	4090	20230425	-65.13	1323	20231101	7.79	1960	-27.24	20240110	1341	6.34	20240129	4250	-66.45	20230425	1323	7.79	20231101	0.22	N	119650	500	254 억	160166	N	N	3	N	00	N
52	20240321	140811	57	100.00	KOSPI	기계	N	N	N	N	N	1428	-20	5	-1.38	241040911	168568	54.69	1448	1450	1421	1882	1014	1448	1429.93	0.31	-6552	1490	1469	1448	1427	1406	1458	1416	255	434	500	1010	1	1	50935430	727	-1.28	0.91	12	0.33	-1115.00	1567.00	4090	20230425	-65.09	1323	20231101	7.94	1960	-27.14	20240110	1341	6.49	20240129	4250	-66.40	20230425	1323	7.94	20231101	0.22	N	119650	500	254 억	160166	N	N	3	N	00	N
53	20240321	130759	57	100.00	KOSPI	기계	N	N	N	N	N	1425	-23	5	-1.59	182790396	127703	41.43	1448	1450	1421	1882	1014	1448	1431.37	0.31	-6209	1490	1469	1448	1427	1406	1458	1416	255	434	500	1010	1	1	50935430	726	-1.28	0.91	12	0.25	-1115.00	1567.00	4090	20230425	-65.16	1323	20231101	7.71	1960	-27.30	20240110	1341	6.26	20240129	4250	-66.47	20230425	1323	7.71	20231101	0.22	N	119650	500	254 억	160166	N	N	3	N	00	N
54	20240321	120813	57	100.00	KOSPI	기계	N	N	N	N	N	1425	-23	5	-1.59	167279378	116823	37.90	1448	1450	1421	1882	1014	1448	1431.90	0.31	-6931	1490	1469	1448	1427	1406	1458	1416	255	434	500	1010	1	1	50935430	726	-1.28	0.91	12	0.23	-1115.00	1567.00	4090	20230425	-65.16	1323	20231101	7.71	1960	-27.30	20240110	1341	6.26	20240129	4250	-66.47	20230425	1323	7.71	20231101	0.22	N	119650	500	254 억	160166	N	N	3	N	00	N
55	20240321	110809	57	100.00	KOSPI	기계	N	N	N	N	N	1433	-15	5	-1.04	117592193	82043	26.62	1448	1450	1421	1882	1014	1448	1433.30	0.31	-7679	1490	1469	1448	1427	1406	1458	1416	255	434	500	1010	1	1	50935430	730	-1.29	0.91	12	0.16	-1115.00	1567.00	4090	20230425	-64.96	1323	20231101	8.31	1960	-26.89	20240110	1341	6.86	20240129	4250	-66.28	20230425	1323	8.31	20231101	0.22	N	119650	500	254 억	160166	N	N	3	N	00	N
56	20240321	100814	57	100.00	KOSPI	기계	N	N	N	N	N	1439	-9	5	-0.62	96486247	67313	21.84	1448	1450	1421	1882	1014	1448	1433.40	0.31	-3332	1490	1469	1448	1427	1406	1458	1416	255	434	500	1010	1	1	50935430	733	-1.29	0.92	12	0.13	-1115.00	1567.00	4090	20230425	-64.82	1323	20231101	8.77	1960	-26.58	20240110	1341	7.31	20240129	4250	-66.14	20230425	1323	8.77	20231101	0.22	N	119650	500	254 억	160166	N	N	3	N	00	N
57	20240321	090816	57	100.00	KOSPI	기계	N	N	N	N	N	1443	-5	5	-0.35	28647151	19921	6.46	1448	1450	1421	1882	1014	1448	1438.04	0.31	-2841	1490	1469	1448	1427	1406	1458	1416	255	434	500	1010	1	1	50935430	735	-1.29	0.92	12	0.04	-1115.00	1567.00	4090	20230425	-64.72	1323	20231101	9.07	1960	-26.38	20240110	1341	7.61	20240129	4250	-66.05	20230425	1323	9.07	20231101	0.22	N	119650	500	254 억	160166	N	N	3	N	00	N
58	20240320	160804	57	100.00	KOSPI	기계	N	N	N	N	N	1448	-21	5	-1.43	442096145	306664	19.79	1449	1469	1427	1909	1029	1469	1441.60	0.26	21830	1599	1533	1453	1387	1307	1567	1421	255	440	500	1020	1	1	50935430	738	-1.30	0.92	12	0.60	-1115.00	1567.00	4090	20230425	-64.60	1323	20231101	9.45	1960	-26.12	20240110	1341	7.98	20240129	4250	-65.93	20230425	1323	9.45	20231101	0.23	N	119650	500	254 억	133691	N	N	3	N	00	N
59	20240320	150806	57	100.00	KOSPI	기계	N	N	N	N	N	1450	-19	5	-1.29	418892215	290629	18.76	1449	1469	1427	1909	1029	1469	1441.32	0.26	25788	1599	1533	1453	1387	1307	1567	1421	255	440	500	1020	1	1	50935430	739	-1.30	0.93	12	0.57	-1115.00	1567.00	4090	20230425	-64.55	1323	20231101	9.60	1960	-26.02	20240110	1341	8.13	20240129	4250	-65.88	20230425	1323	9.60	20231101	0.23	N	119650	500	254 억	133691	N	N	119	N	00	N
60	20240320	140811	57	100.00	KOSPI	기계	N	N	N	N	N	1440	-29	5	-1.97	387552635	268886	17.35	1449	1469	1427	1909	1029	1469	1441.32	0.26	26225	1599	1533	1453	1387	1307	1567	1421	255	440	500	1020	1	1	50935430	733	-1.29	0.92	12	0.53	-1115.00	1567.00	4090	20230425	-64.79	1323	20231101	8.84	1960	-26.53	20240110	1341	7.38	20240129	4250	-66.12	20230425	1323	8.84	20231101	0.23	N	119650	500	254 억	133691	N	N	119	N	00	N
61	20240320	130810	57	100.00	KOSPI	기계	N	N	N	N	N	1442	-27	5	-1.84	360057497	249824	16.12	1449	1469	1427	1909	1029	1469	1441.24	0.26	16109	1599	1533	1453	1387	1307	1567	1421	255	440	500	1020	1	1	50935430	734	-1.29	0.92	12	0.49	-1115.00	1567.00	4090	20230425	-64.74	1323	20231101	8.99	1960	-26.43	20240110	1341	7.53	20240129	4250	-66.07	20230425	1323	8.99	20231101	0.23	N	119650	500	254 억	133691	N	N	119	N	00	N
62	20240320	120804	57	100.00	KOSPI	기계	N	N	N	N	N	1437	-32	5	-2.18	344747042	239222	15.44	1449	1469	1427	1909	1029	1469	1441.11	0.26	16079	1599	1533	1453	1387	1307	1567	1421	255	440	500	1020	1	1	50935430	732	-1.29	0.92	12	0.47	-1115.00	1567.00	4090	20230425	-64.87	1323	20231101	8.62	1960	-26.68	20240110	1341	7.16	20240129	4250	-66.19	20230425	1323	8.62	20231101	0.23	N	119650	500	254 억	133691	N	N	119	N	00	N
63	20240320	110806	57	100.00	KOSPI	기계	N	N	N	N	N	1444	-25	5	-1.70	326547288	226600	14.62	1449	1469	1427	1909	1029	1469	1441.07	0.26	23796	1599	1533	1453	1387	1307	1567	1421	255	440	500	1020	1	1	50935430	736	-1.30	0.92	12	0.44	-1115.00	1567.00	4090	20230425	-64.69	1323	20231101	9.15	1960	-26.33	20240110	1341	7.68	20240129	4250	-66.02	20230425	1323	9.15	20231101	0.23	N	119650	500	254 억	133691	N	N	119	N	00	N
64	20240320	100801	57	100.00	KOSPI	기계	N	N	N	N	N	1450	-19	5	-1.29	234351461	162478	10.49	1449	1469	1427	1909	1029	1469	1442.35	0.26	24641	1599	1533	1453	1387	1307	1567	1421	255	440	500	1020	1	1	50935430	739	-1.30	0.93	12	0.32	-1115.00	1567.00	4090	20230425	-64.55	1323	20231101	9.60	1960	-26.02	20240110	1341	8.13	20240129	4250	-65.88	20230425	1323	9.60	20231101	0.23	N	119650	500	254 억	133691	N	N	119	N	00	N
65	20240320	090804	57	100.00	KOSPI	기계	N	N	N	N	N	1448	-21	5	-1.43	85944945	59240	3.82	1449	1469	1447	1909	1029	1469	1450.77	0.26	7044	1599	1533	1453	1387	1307	1567	1421	255	440	500	1020	1	1	50935430	738	-1.30	0.92	12	0.12	-1115.00	1567.00	4090	20230425	-64.60	1323	20231101	9.45	1960	-26.12	20240110	1341	7.98	20240129	4250	-65.93	20230425	1323	9.45	20231101	0.23	N	119650	500	254 억	133691	N	N	119	N	00	N
66	20240319	160756	57	100.00	KOSPI	기계	N	N	N	N	N	1469	71	2	5.08	2181549828	1504109	1170.89	1401	1519	1373	1817	979	1398	1450.38	0.22	29708	1442	1420	1398	1376	1354	1431	1387	255	419	500	970	1	1	50935430	748	-1.32	0.94	12	2.95	-1115.00	1567.00	4090	20230425	-64.08	1323	20231101	11.04	1960	-25.05	20240110	1341	9.55	20240129	4250	-65.44	20230425	1323	11.04	20231101	0.22	N	119650	500	254 억	113141	N	N	119	N	00	N
67	20240319	150805	57	100.00	KOSPI	기계	N	N	N	N	N	1467	69	2	4.94	1980614639	1366998	1064.15	1401	1519	1373	1817	979	1398	1448.88	0.22	39833	1442	1420	1398	1376	1354	1431	1387	255	419	500	970	1	1	50935430	747	-1.32	0.94	12	2.68	-1115.00	1567.00	4090	20230425	-64.13	1323	20231101	10.88	1960	-25.15	20240110	1341	9.40	20240129	4250	-65.48	20230425	1323	10.88	20231101	0.22	N	119650	500	254 억	113141	N	N	36	N	00	N
68	20240319	140805	57	100.00	KOSPI	기계	N	N	N	N	N	1434	36	2	2.58	413300126	293435	228.43	1401	1435	1373	1817	979	1398	1408.49	0.22	34581	1442	1420	1398	1376	1354	1431	1387	255	419	500	970	1	1	50935430	730	-1.29	0.92	12	0.58	-1115.00	1567.00	4090	20230425	-64.94	1323	20231101	8.39	1960	-26.84	20240110	1341	6.94	20240129	4250	-66.26	20230425	1323	8.39	20231101	0.22	N	119650	500	254 억	113141	N	N	36	N	00	N
69	20240319	130734	57	100.00	KOSPI	기계	N	N	N	N	N	1384	-14	5	-1.00	139194029	99666	77.59	1401	1410	1373	1817	979	1398	1396.60	0.22	-267	1442	1420	1398	1376	1354	1431	1387	255	419	500	970	1	1	50935430	705	-1.24	0.88	12	0.20	-1115.00	1567.00	4090	20230425	-66.16	1323	20231101	4.61	1960	-29.39	20240110	1341	3.21	20240129	4250	-67.44	20230425	1323	4.61	20231101	0.22	N	119650	500	254 억	113141	N	N	36	N	00	N
70	20240319	120759	57	100.00	KOSPI	기계	N	N	N	N	N	1400	2	2	0.14	109178926	78006	60.72	1401	1410	1390	1817	979	1398	1399.62	0.22	5384	1442	1420	1398	1376	1354	1431	1387	255	419	500	970	1	1	50935430	713	-1.26	0.89	12	0.15	-1115.00	1567.00	4090	20230425	-65.77	1323	20231101	5.82	1960	-28.57	20240110	1341	4.40	20240129	4250	-67.06	20230425	1323	5.82	20231101	0.22	N	119650	500	254 억	113141	N	N	36	N	00	N
71	20240319	110801	57	100.00	KOSPI	기계	N	N	N	N	N	1396	-2	5	-0.14	91350176	65260	50.80	1401	1410	1390	1817	979	1398	1399.79	0.22	4766	1442	1420	1398	1376	1354	1431	1387	255	419	500	970	1	1	50935430	711	-1.25	0.89	12	0.13	-1115.00	1567.00	4090	20230425	-65.87	1323	20231101	5.52	1960	-28.78	20240110	1341	4.10	20240129	4250	-67.15	20230425	1323	5.52	20231101	0.22	N	119650	500	254 억	113141	N	N	36	N	00	N
72	20240319	100804	57	100.00	KOSPI	기계	N	N	N	N	N	1400	2	2	0.14	78478856	56025	43.61	1401	1410	1394	1817	979	1398	1400.78	0.22	5897	1442	1420	1398	1376	1354	1431	1387	255	419	500	970	1	1	50935430	713	-1.26	0.89	12	0.11	-1115.00	1567.00	4090	20230425	-65.77	1323	20231101	5.82	1960	-28.57	20240110	1341	4.40	20240129	4250	-67.06	20230425	1323	5.82	20231101	0.22	N	119650	500	254 억	113141	N	N	36	N	00	N
73	20240319	090804	57	100.00	KOSPI	기계	N	N	N	N	N	1410	12	2	0.86	16733524	11941	9.30	1401	1410	1399	1817	979	1398	1401.35	0.22	-7191	1442	1420	1398	1376	1354	1431	1387	255	419	500	970	1	1	50935430	718	-1.26	0.90	12	0.02	-1115.00	1567.00	4090	20230425	-65.53	1323	20231101	6.58	1960	-28.06	20240110	1341	5.15	20240129	4250	-66.82	20230425	1323	6.58	20231101	0.22	N	119650	500	254 억	113141	N	N	36	N	00	N
74	20240318	160758	57	100.00	KOSPI	기계	N	N	N	N	N	1398	29	2	2.12	177187872	126788	74.91	1380	1420	1376	1779	959	1369	1397.51	0.17	26009	1405	1387	1367	1349	1329	1377	1339	255	410	500	950	1	1	50935430	712	-1.25	0.89	12	0.25	-1115.00	1567.00	4090	20230425	-65.82	1323	20231101	5.67	1960	-28.67	20240110	1341	4.25	20240129	4250	-67.11	20230425	1323	5.67	20231101	0.23	N	119650	500	254 억	85274	N	N	36	N	00	N
75	20240318	150758	57	100.00	KOSPI	기계	N	N	N	N	N	1398	29	2	2.12	172278872	123273	72.83	1380	1420	1376	1779	959	1369	1397.54	0.17	25400	1405	1387	1367	1349	1329	1377	1339	255	410	500	950	1	1	50935430	712	-1.25	0.89	12	0.24	-1115.00	1567.00	4090	20230425	-65.82	1323	20231101	5.67	1960	-28.67	20240110	1341	4.25	20240129	4250	-67.11	20230425	1323	5.67	20231101	0.23	N	119650	500	254 억	85274	N	N	2	N	00	N
76	20240318	140759	57	100.00	KOSPI	기계	N	N	N	N	N	1399	30	2	2.19	148809165	106437	62.89	1380	1420	1376	1779	959	1369	1398.10	0.17	24905	1405	1387	1367	1349	1329	1377	1339	255	410	500	950	1	1	50935430	713	-1.25	0.89	12	0.21	-1115.00	1567.00	4090	20230425	-65.79	1323	20231101	5.74	1960	-28.62	20240110	1341	4.33	20240129	4250	-67.08	20230425	1323	5.74	20231101	0.23	N	119650	500	254 억	85274	N	N	2	N	00	N
77	20240318	130758	57	100.00	KOSPI	기계	N	N	N	N	N	1395	26	2	1.90	125404347	89707	53.00	1380	1420	1376	1779	959	1369	1397.93	0.17	23212	1405	1387	1367	1349	1329	1377	1339	255	410	500	950	1	1	50935430	711	-1.25	0.89	12	0.18	-1115.00	1567.00	4090	20230425	-65.89	1323	20231101	5.44	1960	-28.83	20240110	1341	4.03	20240129	4250	-67.18	20230425	1323	5.44	20231101	0.23	N	119650	500	254 억	85274	N	N	2	N	00	N
78	20240318	120752	57	100.00	KOSPI	기계	N	N	N	N	N	1395	26	2	1.90	108094553	77284	45.66	1380	1420	1376	1779	959	1369	1398.67	0.17	18031	1405	1387	1367	1349	1329	1377	1339	255	410	500	950	1	1	50935430	711	-1.25	0.89	12	0.15	-1115.00	1567.00	4090	20230425	-65.89	1323	20231101	5.44	1960	-28.83	20240110	1341	4.03	20240129	4250	-67.18	20230425	1323	5.44	20231101	0.23	N	119650	500	254 억	85274	N	N	2	N	00	N
79	20240318	110800	57	100.00	KOSPI	기계	N	N	N	N	N	1396	27	2	1.97	102906195	73564	43.46	1380	1420	1376	1779	959	1369	1398.87	0.17	18699	1405	1387	1367	1349	1329	1377	1339	255	410	500	950	1	1	50935430	711	-1.25	0.89	12	0.14	-1115.00	1567.00	4090	20230425	-65.87	1323	20231101	5.52	1960	-28.78	20240110	1341	4.10	20240129	4250	-67.15	20230425	1323	5.52	20231101	0.23	N	119650	500	254 억	85274	N	N	2	N	00	N
80	20240318	100758	57	100.00	KOSPI	기계	N	N	N	N	N	1405	36	2	2.63	87665772	62652	37.02	1380	1420	1376	1779	959	1369	1399.25	0.17	17863	1405	1387	1367	1349	1329	1377	1339	255	410	500	950	1	1	50935430	716	-1.26	0.90	12	0.12	-1115.00	1567.00	4090	20230425	-65.65	1323	20231101	6.20	1960	-28.32	20240110	1341	4.77	20240129	4250	-66.94	20230425	1323	6.20	20231101	0.23	N	119650	500	254 억	85274	N	N	2	N	00	N
81	20240318	090758	57	100.00	KOSPI	기계	N	N	N	N	N	1398	29	2	2.12	38093210	27213	16.08	1380	1420	1376	1779	959	1369	1399.82	0.17	4418	1405	1387	1367	1349	1329	1377	1339	255	410	500	950	1	1	50935430	712	-1.25	0.89	12	0.05	-1115.00	1567.00	4090	20230425	-65.82	1323	20231101	5.67	1960	-28.67	20240110	1341	4.25	20240129	4250	-67.11	20230425	1323	5.67	20231101	0.23	N	119650	500	254 억	85274	N	N	2	N	00	N
82	20240315	160750	57	100.00	KOSPI	기계	N	N	N	N	N	1369	-9	5	-0.65	229916343	168564	126.93	1375	1385	1347	1791	965	1378	1363.95	0.13	19933	1414	1396	1382	1364	1350	1389	1357	255	413	500	960	1	1	50935430	697	-1.23	0.87	12	0.33	-1115.00	1567.00	4090	20230425	-66.53	1323	20231101	3.48	1960	-30.15	20240110	1341	2.09	20240129	4250	-67.79	20230425	1323	3.48	20231101	0.27	N	119650	500	254 억	65325	N	N	2	N	00	N
83	20240315	150723	57	100.00	KOSPI	기계	N	N	N	N	N	1365	-13	5	-0.94	214721007	157447	118.56	1375	1385	1347	1791	965	1378	1363.77	0.13	19808	1414	1396	1382	1364	1350	1389	1357	255	413	500	960	1	1	50935430	695	-1.22	0.87	12	0.31	-1115.00	1567.00	4090	20230425	-66.63	1323	20231101	3.17	1960	-30.36	20240110	1341	1.79	20240129	4250	-67.88	20230425	1323	3.17	20231101	0.27	N	119650	500	254 억	65325	N	N	46	N	00	N
84	20240315	140710	57	100.00	KOSPI	기계	N	N	N	N	N	1365	-13	5	-0.94	201842116	148023	111.46	1375	1385	1347	1791	965	1378	1363.59	0.13	18381	1414	1396	1382	1364	1350	1389	1357	255	413	500	960	1	1	50935430	695	-1.22	0.87	12	0.29	-1115.00	1567.00	4090	20230425	-66.63	1323	20231101	3.17	1960	-30.36	20240110	1341	1.79	20240129	4250	-67.88	20230425	1323	3.17	20231101	0.27	N	119650	500	254 억	65325	N	N	46	N	00	N
85	20240315	130751	57	100.00	KOSPI	기계	N	N	N	N	N	1368	-10	5	-0.73	176207352	129242	97.32	1375	1385	1347	1791	965	1378	1363.39	0.13	14759	1414	1396	1382	1364	1350	1389	1357	255	413	500	960	1	1	50935430	697	-1.23	0.87	12	0.25	-1115.00	1567.00	4090	20230425	-66.55	1323	20231101	3.40	1960	-30.20	20240110	1341	2.01	20240129	4250	-67.81	20230425	1323	3.40	20231101	0.27	N	119650	500	254 억	65325	N	N	46	N	00	N
86	20240315	120750	57	100.00	KOSPI	기계	N	N	N	N	N	1367	-11	5	-0.80	161986812	118836	89.49	1375	1385	1347	1791	965	1378	1363.11	0.13	14759	1414	1396	1382	1364	1350	1389	1357	255	413	500	960	1	1	50935430	696	-1.23	0.87	12	0.23	-1115.00	1567.00	4090	20230425	-66.58	1323	20231101	3.33	1960	-30.26	20240110	1341	1.94	20240129	4250	-67.84	20230425	1323	3.33	20231101	0.27	N	119650	500	254 억	65325	N	N	46	N	00	N
87	20240315	110747	57	100.00	KOSPI	기계	N	N	N	N	N	1366	-12	5	-0.87	137972394	101258	76.25	1375	1385	1347	1791	965	1378	1362.58	0.13	13482	1414	1396	1382	1364	1350	1389	1357	255	413	500	960	1	1	50935430	696	-1.23	0.87	12	0.20	-1115.00	1567.00	4090	20230425	-66.60	1323	20231101	3.25	1960	-30.31	20240110	1341	1.86	20240129	4250	-67.86	20230425	1323	3.25	20231101	0.27	N	119650	500	254 억	65325	N	N	46	N	00	N
88	20240315	100749	57	100.00	KOSPI	기계	N	N	N	N	N	1371	-7	5	-0.51	89215708	65404	49.25	1375	1385	1358	1791	965	1378	1364.07	0.13	8793	1414	1396	1382	1364	1350	1389	1357	255	413	500	960	1	1	50935430	698	-1.23	0.87	12	0.13	-1115.00	1567.00	4090	20230425	-66.48	1323	20231101	3.63	1960	-30.05	20240110	1341	2.24	20240129	4250	-67.74	20230425	1323	3.63	20231101	0.27	N	119650	500	254 억	65325	N	N	46	N	00	N
89	20240315	090754	57	100.00	KOSPI	기계	N	N	N	N	N	1384	6	2	0.44	4550424	3309	2.49	1375	1385	1374	1791	965	1378	1375.16	0.13	879	1414	1396	1382	1364	1350	1389	1357	255	413	500	960	1	1	50935430	705	-1.24	0.88	12	0.01	-1115.00	1567.00	4090	20230425	-66.16	1323	20231101	4.61	1960	-29.39	20240110	1341	3.21	20240129	4250	-67.44	20230425	1323	4.61	20231101	0.27	N	119650	500	254 억	65325	N	N	46	N	00	N
90	20240314	160742	57	100.00	KOSPI	기계	N	N	N	N	N	1378	-9	5	-0.65	183025215	132699	87.96	1386	1400	1368	1803	971	1387	1379.25	0.14	66	1411	1398	1389	1376	1367	1405	1383	255	416	500	970	1	1	50935430	702	-1.24	0.88	12	0.26	-1115.00	1567.00	4090	20230425	-66.31	1323	20231101	4.16	1960	-29.69	20240110	1341	2.76	20240129	4250	-67.58	20230425	1323	4.16	20231101	0.29	N	119650	500	254 억	69887	N	N	46	N	00	N
91	20240314	150746	57	100.00	KOSPI	기계	N	N	N	N	N	1378	-9	5	-0.65	174690919	126651	83.95	1386	1400	1368	1803	971	1387	1379.31	0.14	3389	1411	1398	1389	1376	1367	1405	1383	255	416	500	970	1	1	50935430	702	-1.24	0.88	12	0.25	-1115.00	1567.00	4090	20230425	-66.31	1323	20231101	4.16	1960	-29.69	20240110	1341	2.76	20240129	4250	-67.58	20230425	1323	4.16	20231101	0.29	N	119650	500	254 억	69887	N	N	21	N	00	N
92	20240314	140745	57	100.00	KOSPI	기계	N	N	N	N	N	1378	-9	5	-0.65	139172807	100780	66.80	1386	1400	1370	1803	971	1387	1380.96	0.14	2875	1411	1398	1389	1376	1367	1405	1383	255	416	500	970	1	1	50935430	702	-1.24	0.88	12	0.20	-1115.00	1567.00	4090	20230425	-66.31	1323	20231101	4.16	1960	-29.69	20240110	1341	2.76	20240129	4250	-67.58	20230425	1323	4.16	20231101	0.29	N	119650	500	254 억	69887	N	N	21	N	00	N
93	20240314	130742	57	100.00	KOSPI	기계	N	N	N	N	N	1388	1	2	0.07	99881643	72262	47.90	1386	1400	1375	1803	971	1387	1382.22	0.14	872	1411	1398	1389	1376	1367	1405	1383	255	416	500	970	1	1	50935430	707	-1.24	0.89	12	0.14	-1115.00	1567.00	4090	20230425	-66.06	1323	20231101	4.91	1960	-29.18	20240110	1341	3.50	20240129	4250	-67.34	20230425	1323	4.91	20231101	0.29	N	119650	500	254 억	69887	N	N	21	N	00	N
94	20240314	120742	57	100.00	KOSPI	기계	N	N	N	N	N	1385	-2	5	-0.14	96648051	69930	46.36	1386	1400	1375	1803	971	1387	1382.07	0.14	872	1411	1398	1389	1376	1367	1405	1383	255	416	500	970	1	1	50935430	705	-1.24	0.88	12	0.14	-1115.00	1567.00	4090	20230425	-66.14	1323	20231101	4.69	1960	-29.34	20240110	1341	3.28	20240129	4250	-67.41	20230425	1323	4.69	20231101	0.29	N	119650	500	254 억	69887	N	N	21	N	00	N
95	20240314	110744	57	100.00	KOSPI	기계	N	N	N	N	N	1380	-7	5	-0.50	82981715	60030	39.79	1386	1400	1375	1803	971	1387	1382.34	0.14	-4097	1411	1398	1389	1376	1367	1405	1383	255	416	500	970	1	1	50935430	703	-1.24	0.88	12	0.12	-1115.00	1567.00	4090	20230425	-66.26	1323	20231101	4.31	1960	-29.59	20240110	1341	2.91	20240129	4250	-67.53	20230425	1323	4.31	20231101	0.29	N	119650	500	254 억	69887	N	N	21	N	00	N
96	20240314	100749	57	100.00	KOSPI	기계	N	N	N	N	N	1385	-2	5	-0.14	34870118	25159	16.68	1386	1400	1382	1803	971	1387	1385.99	0.14	-4010	1411	1398	1389	1376	1367	1405	1383	255	416	500	970	1	1	50935430	705	-1.24	0.88	12	0.05	-1115.00	1567.00	4090	20230425	-66.14	1323	20231101	4.69	1960	-29.34	20240110	1341	3.28	20240129	4250	-67.41	20230425	1323	4.69	20231101	0.29	N	119650	500	254 억	69887	N	N	21	N	00	N
97	20240314	090746	57	100.00	KOSPI	기계	N	N	N	N	N	1398	11	2	0.79	2916497	2095	1.39	1386	1400	1385	1803	971	1387	1392.12	0.14	188	1411	1398	1389	1376	1367	1405	1383	255	416	500	970	1	1	50935430	712	-1.25	0.89	12	0.00	-1115.00	1567.00	4090	20230425	-65.82	1323	20231101	5.67	1960	-28.67	20240110	1341	4.25	20240129	4250	-67.11	20230425	1323	5.67	20231101	0.29	N	119650	500	254 억	69887	N	N	21	N	00	N
98	20240313	160735	57	100.00	KOSPI	기계	N	N	N	N	N	1387	3	2	0.22	207787954	149715	141.91	1385	1402	1380	1799	969	1384	1387.89	0.15	-8660	1397	1390	1382	1375	1367	1394	1379	255	415	500	960	1	1	50935430	706	-1.24	0.89	12	0.29	-1115.00	1567.00	4090	20230425	-66.09	1323	20231101	4.84	1960	-29.23	20240110	1341	3.43	20240129	4250	-67.36	20230425	1323	4.84	20231101	0.29	N	119650	500	254 억	77769	N	N	21	N	00	N
99	20240313	150736	57	100.00	KOSPI	기계	N	N	N	N	N	1386	2	2	0.14	189441256	136474	129.36	1385	1402	1380	1799	969	1384	1388.11	0.15	-9432	1397	1390	1382	1375	1367	1394	1379	255	415	500	960	1	1	50935430	706	-1.24	0.88	12	0.27	-1115.00	1567.00	4090	20230425	-66.11	1323	20231101	4.76	1960	-29.29	20240110	1341	3.36	20240129	4250	-67.39	20230425	1323	4.76	20231101	0.29	N	119650	500	254 억	77769	N	N	9	N	00	N
100	20240313	140741	57	100.00	KOSPI	기계	N	N	N	N	N	1387	3	2	0.22	163050054	117435	111.31	1385	1402	1380	1799	969	1384	1388.43	0.15	-9908	1397	1390	1382	1375	1367	1394	1379	255	415	500	960	1	1	50935430	706	-1.24	0.89	12	0.23	-1115.00	1567.00	4090	20230425	-66.09	1323	20231101	4.84	1960	-29.23	20240110	1341	3.43	20240129	4250	-67.36	20230425	1323	4.84	20231101	0.29	N	119650	500	254 억	77769	N	N	9	N	00	N
101	20240313	130743	57	100.00	KOSPI	기계	N	N	N	N	N	1380	-4	5	-0.29	136597733	98305	93.18	1385	1402	1380	1799	969	1384	1389.53	0.15	-11901	1397	1390	1382	1375	1367	1394	1379	255	415	500	960	1	1	50935430	703	-1.24	0.88	12	0.19	-1115.00	1567.00	4090	20230425	-66.26	1323	20231101	4.31	1960	-29.59	20240110	1341	2.91	20240129	4250	-67.53	20230425	1323	4.31	20231101	0.29	N	119650	500	254 억	77769	N	N	9	N	00	N
102	20240313	120738	57	100.00	KOSPI	기계	N	N	N	N	N	1396	12	2	0.87	99531112	71575	67.84	1385	1402	1384	1799	969	1384	1390.58	0.15	-14372	1397	1390	1382	1375	1367	1394	1379	255	415	500	960	1	1	50935430	711	-1.25	0.89	12	0.14	-1115.00	1567.00	4090	20230425	-65.87	1323	20231101	5.52	1960	-28.78	20240110	1341	4.10	20240129	4250	-67.15	20230425	1323	5.52	20231101	0.29	N	119650	500	254 억	77769	N	N	9	N	00	N
103	20240313	110736	57	100.00	KOSPI	기계	N	N	N	N	N	1394	10	2	0.72	96075089	69097	65.49	1385	1402	1384	1799	969	1384	1390.44	0.15	-13792	1397	1390	1382	1375	1367	1394	1379	255	415	500	960	1	1	50935430	710	-1.25	0.89	12	0.14	-1115.00	1567.00	4090	20230425	-65.92	1323	20231101	5.37	1960	-28.88	20240110	1341	3.95	20240129	4250	-67.20	20230425	1323	5.37	20231101	0.29	N	119650	500	254 억	77769	N	N	9	N	00	N
104	20240313	100734	57	100.00	KOSPI	기계	N	N	N	N	N	1398	14	2	1.01	73997636	53254	50.48	1385	1402	1384	1799	969	1384	1389.52	0.15	-14427	1397	1390	1382	1375	1367	1394	1379	255	415	500	960	1	1	50935430	712	-1.25	0.89	12	0.10	-1115.00	1567.00	4090	20230425	-65.82	1323	20231101	5.67	1960	-28.67	20240110	1341	4.25	20240129	4250	-67.11	20230425	1323	5.67	20231101	0.29	N	119650	500	254 억	77769	N	N	9	N	00	N
105	20240313	090739	57	100.00	KOSPI	기계	N	N	N	N	N	1387	3	2	0.22	37326174	26960	25.55	1385	1390	1384	1799	969	1384	1384.50	0.15	-23514	1397	1390	1382	1375	1367	1394	1379	255	415	500	960	1	1	50935430	706	-1.24	0.89	12	0.05	-1115.00	1567.00	4090	20230425	-66.09	1323	20231101	4.84	1960	-29.23	20240110	1341	3.43	20240129	4250	-67.36	20230425	1323	4.84	20231101	0.29	N	119650	500	254 억	77769	N	N	9	N	00	N
106	20240312	160727	57	100.00	KOSPI	기계	N	N	N	N	N	1384	7	2	0.51	144557746	104800	68.70	1377	1389	1374	1790	964	1377	1379.37	0.15	-3653	1427	1401	1389	1363	1351	1396	1358	255	413	500	960	1	1	50935430	705	-1.24	0.88	12	0.21	-1115.00	1567.00	4090	20230425	-66.16	1323	20231101	4.61	1960	-29.39	20240110	1341	3.21	20240129	4250	-67.44	20230425	1323	4.61	20231101	0.29	N	119650	500	254 억	75571	N	N	9	N	00	N
107	20240312	150727	57	100.00	KOSPI	기계	N	N	N	N	N	1374	-3	5	-0.22	141083818	102286	67.05	1377	1389	1374	1790	964	1377	1379.31	0.15	-2759	1427	1401	1389	1363	1351	1396	1358	255	413	500	960	1	1	50935430	700	-1.23	0.88	12	0.20	-1115.00	1567.00	4090	20230425	-66.41	1323	20231101	3.85	1960	-29.90	20240110	1341	2.46	20240129	4250	-67.67	20230425	1323	3.85	20231101	0.29	N	119650	500	254 억	75571	N	N	1	N	00	N
108	20240312	140721	57	100.00	KOSPI	기계	N	N	N	N	N	1389	12	2	0.87	108480643	78691	51.58	1377	1389	1374	1790	964	1377	1378.56	0.15	-3135	1427	1401	1389	1363	1351	1396	1358	255	413	500	960	1	1	50935430	707	-1.25	0.89	12	0.15	-1115.00	1567.00	4090	20230425	-66.04	1323	20231101	4.99	1960	-29.13	20240110	1341	3.58	20240129	4250	-67.32	20230425	1323	4.99	20231101	0.29	N	119650	500	254 억	75571	N	N	1	N	00	N
109	20240312	130653	57	100.00	KOSPI	기계	N	N	N	N	N	1384	7	2	0.51	82093021	59610	39.08	1377	1386	1374	1790	964	1377	1377.17	0.15	-1177	1427	1401	1389	1363	1351	1396	1358	255	413	500	960	1	1	50935430	705	-1.24	0.88	12	0.12	-1115.00	1567.00	4090	20230425	-66.16	1323	20231101	4.61	1960	-29.39	20240110	1341	3.21	20240129	4250	-67.44	20230425	1323	4.61	20231101	0.29	N	119650	500	254 억	75571	N	N	1	N	00	N
110	20240312	120730	57	100.00	KOSPI	기계	N	N	N	N	N	1377	0	3	0.00	67274462	48869	32.03	1377	1386	1374	1790	964	1377	1376.63	0.15	-586	1427	1401	1389	1363	1351	1396	1358	255	413	500	960	1	1	50935430	701	-1.23	0.88	12	0.10	-1115.00	1567.00	4090	20230425	-66.33	1323	20231101	4.08	1960	-29.74	20240110	1341	2.68	20240129	4250	-67.60	20230425	1323	4.08	20231101	0.29	N	119650	500	254 억	75571	N	N	1	N	00	N
111	20240312	110728	57	100.00	KOSPI	기계	N	N	N	N	N	1380	3	2	0.22	60727415	44115	28.92	1377	1386	1374	1790	964	1377	1376.57	0.15	-327	1427	1401	1389	1363	1351	1396	1358	255	413	500	960	1	1	50935430	703	-1.24	0.88	12	0.09	-1115.00	1567.00	4090	20230425	-66.26	1323	20231101	4.31	1960	-29.59	20240110	1341	2.91	20240129	4250	-67.53	20230425	1323	4.31	20231101	0.29	N	119650	500	254 억	75571	N	N	1	N	00	N
112	20240312	100728	57	100.00	KOSPI	기계	N	N	N	N	N	1380	3	2	0.22	33593300	24416	16.01	1377	1386	1374	1790	964	1377	1375.87	0.15	-1115	1427	1401	1389	1363	1351	1396	1358	255	413	500	960	1	1	50935430	703	-1.24	0.88	12	0.05	-1115.00	1567.00	4090	20230425	-66.26	1323	20231101	4.31	1960	-29.59	20240110	1341	2.91	20240129	4250	-67.53	20230425	1323	4.31	20231101	0.29	N	119650	500	254 억	75571	N	N	1	N	00	N
113	20240312	090727	57	100.00	KOSPI	기계	N	N	N	N	N	1376	-1	5	-0.07	1713927	1245	0.82	1377	1386	1375	1790	964	1377	1376.65	0.15	-42	1427	1401	1389	1363	1351	1396	1358	255	413	500	960	1	1	50935430	701	-1.23	0.88	12	0.00	-1115.00	1567.00	4090	20230425	-66.36	1323	20231101	4.01	1960	-29.80	20240110	1341	2.61	20240129	4250	-67.62	20230425	1323	4.01	20231101	0.29	N	119650	500	254 억	75571	N	N	1	N	00	N
114	20240311	160726	57	100.00	KOSPI	기계	N	N	N	N	N	1377	-16	5	-1.15	210872135	152180	93.17	1415	1415	1377	1810	976	1393	1385.68	0.16	-3046	1431	1412	1401	1382	1371	1406	1376	255	417	500	970	1	1	50935430	701	-1.23	0.88	12	0.30	-1115.00	1567.00	4090	20230425	-66.33	1323	20231101	4.08	1960	-29.74	20240110	1341	2.68	20240129	4250	-67.60	20230425	1323	4.08	20231101	0.29	N	119650	500	254 억	83062	N	N	1	N	00	N
115	20240311	150725	57	100.00	KOSPI	기계	N	N	N	N	N	1378	-15	5	-1.08	204532354	147577	90.35	1415	1415	1377	1810	976	1393	1385.94	0.16	-1344	1431	1412	1401	1382	1371	1406	1376	255	417	500	970	1	1	50935430	702	-1.24	0.88	12	0.29	-1115.00	1567.00	4090	20230425	-66.31	1323	20231101	4.16	1960	-29.69	20240110	1341	2.76	20240129	4250	-67.58	20230425	1323	4.16	20231101	0.29	N	119650	500	254 억	83062	N	N	24	N	00	N
116	20240311	140723	57	100.00	KOSPI	기계	N	N	N	N	N	1383	-10	5	-0.72	159102946	114656	70.19	1415	1415	1382	1810	976	1393	1387.65	0.16	1125	1431	1412	1401	1382	1371	1406	1376	255	417	500	970	1	1	50935430	704	-1.24	0.88	12	0.23	-1115.00	1567.00	4090	20230425	-66.19	1323	20231101	4.54	1960	-29.44	20240110	1341	3.13	20240129	4250	-67.46	20230425	1323	4.54	20231101	0.29	N	119650	500	254 억	83062	N	N	24	N	00	N
117	20240311	130724	57	100.00	KOSPI	기계	N	N	N	N	N	1384	-9	5	-0.65	137151834	98790	60.48	1415	1415	1382	1810	976	1393	1388.32	0.16	-920	1431	1412	1401	1382	1371	1406	1376	255	417	500	970	1	1	50935430	705	-1.24	0.88	12	0.19	-1115.00	1567.00	4090	20230425	-66.16	1323	20231101	4.61	1960	-29.39	20240110	1341	3.21	20240129	4250	-67.44	20230425	1323	4.61	20231101	0.29	N	119650	500	254 억	83062	N	N	24	N	00	N
118	20240311	120725	57	100.00	KOSPI	기계	N	N	N	N	N	1386	-7	5	-0.50	111647346	80364	49.20	1415	1415	1383	1810	976	1393	1389.27	0.16	2025	1431	1412	1401	1382	1371	1406	1376	255	417	500	970	1	1	50935430	706	-1.24	0.88	12	0.16	-1115.00	1567.00	4090	20230425	-66.11	1323	20231101	4.76	1960	-29.29	20240110	1341	3.36	20240129	4250	-67.39	20230425	1323	4.76	20231101	0.29	N	119650	500	254 억	83062	N	N	24	N	00	N
119	20240311	110721	57	100.00	KOSPI	기계	N	N	N	N	N	1390	-3	5	-0.22	102157807	73524	45.01	1415	1415	1383	1810	976	1393	1389.45	0.16	3464	1431	1412	1401	1382	1371	1406	1376	255	417	500	970	1	1	50935430	708	-1.25	0.89	12	0.14	-1115.00	1567.00	4090	20230425	-66.01	1323	20231101	5.06	1960	-29.08	20240110	1341	3.65	20240129	4250	-67.29	20230425	1323	5.06	20231101	0.29	N	119650	500	254 억	83062	N	N	24	N	00	N
120	20240311	100713	57	100.00	KOSPI	기계	N	N	N	N	N	1389	-4	5	-0.29	68881147	49534	30.32	1415	1415	1383	1810	976	1393	1390.58	0.16	2261	1431	1412	1401	1382	1371	1406	1376	255	417	500	970	1	1	50935430	707	-1.25	0.89	12	0.10	-1115.00	1567.00	4090	20230425	-66.04	1323	20231101	4.99	1960	-29.13	20240110	1341	3.58	20240129	4250	-67.32	20230425	1323	4.99	20231101	0.29	N	119650	500	254 억	83062	N	N	24	N	00	N
121	20240311	090717	57	100.00	KOSPI	기계	N	N	N	N	N	1395	2	2	0.14	9476544	6757	4.14	1415	1415	1394	1810	976	1393	1402.48	0.16	2090	1431	1412	1401	1382	1371	1406	1376	255	417	500	970	1	1	50935430	711	-1.25	0.89	12	0.01	-1115.00	1567.00	4090	20230425	-65.89	1323	20231101	5.44	1960	-28.83	20240110	1341	4.03	20240129	4250	-67.18	20230425	1323	5.44	20231101	0.29	N	119650	500	254 억	83062	N	N	24	N	00	N
122	20240308	160722	57	100.00	KOSPI	기계	N	N	N	N	N	1393	-13	5	-0.92	228879786	163241	41.33	1414	1420	1390	1827	985	1406	1402.10	0.22	-29756	1511	1458	1432	1379	1353	1445	1366	255	421	500	980	1	1	50935430	710	-1.25	0.89	12	0.32	-1115.00	1567.00	4090	20230425	-65.94	1323	20231101	5.29	1960	-28.93	20240110	1341	3.88	20240129	4250	-67.22	20230425	1323	5.29	20231101	0.31	N	119650	500	254 억	112343	N	N	24	N	00	N
123	20240308	150719	57	100.00	KOSPI	기계	N	N	N	N	N	1392	-14	5	-1.00	213410753	152125	38.51	1414	1420	1390	1827	985	1406	1402.86	0.22	-27448	1511	1458	1432	1379	1353	1445	1366	255	421	500	980	1	1	50935430	709	-1.25	0.89	12	0.30	-1115.00	1567.00	4090	20230425	-65.97	1323	20231101	5.22	1960	-28.98	20240110	1341	3.80	20240129	4250	-67.25	20230425	1323	5.22	20231101	0.31	N	119650	500	254 억	112343	N	N	7	N	00	N
124	20240308	140717	57	100.00	KOSPI	기계	N	N	N	N	N	1395	-11	5	-0.78	167976471	119508	30.25	1414	1420	1392	1827	985	1406	1405.57	0.22	-28689	1511	1458	1432	1379	1353	1445	1366	255	421	500	980	1	1	50935430	711	-1.25	0.89	12	0.23	-1115.00	1567.00	4090	20230425	-65.89	1323	20231101	5.44	1960	-28.83	20240110	1341	4.03	20240129	4250	-67.18	20230425	1323	5.44	20231101	0.31	N	119650	500	254 억	112343	N	N	7	N	00	N
125	20240308	130714	57	100.00	KOSPI	기계	N	N	N	N	N	1401	-5	5	-0.36	146151824	103854	26.29	1414	1420	1397	1827	985	1406	1407.28	0.22	-28273	1511	1458	1432	1379	1353	1445	1366	255	421	500	980	1	1	50935430	714	-1.26	0.89	12	0.20	-1115.00	1567.00	4090	20230425	-65.75	1323	20231101	5.90	1960	-28.52	20240110	1341	4.47	20240129	4250	-67.04	20230425	1323	5.90	20231101	0.31	N	119650	500	254 억	112343	N	N	7	N	00	N
126	20240308	120715	57	100.00	KOSPI	기계	N	N	N	N	N	1402	-4	5	-0.28	124724013	88550	22.42	1414	1420	1400	1827	985	1406	1408.52	0.22	-24379	1511	1458	1432	1379	1353	1445	1366	255	421	500	980	1	1	50935430	714	-1.26	0.89	12	0.17	-1115.00	1567.00	4090	20230425	-65.72	1323	20231101	5.97	1960	-28.47	20240110	1341	4.55	20240129	4250	-67.01	20230425	1323	5.97	20231101	0.31	N	119650	500	254 억	112343	N	N	7	N	00	N
127	20240308	110716	57	100.00	KOSPI	기계	N	N	N	N	N	1413	7	2	0.50	85642915	60733	15.38	1414	1420	1401	1827	985	1406	1410.15	0.22	-5023	1511	1458	1432	1379	1353	1445	1366	255	421	500	980	1	1	50935430	720	-1.27	0.90	12	0.12	-1115.00	1567.00	4090	20230425	-65.45	1323	20231101	6.80	1960	-27.91	20240110	1341	5.37	20240129	4250	-66.75	20230425	1323	6.80	20231101	0.31	N	119650	500	254 억	112343	N	N	7	N	00	N
128	20240308	100711	57	100.00	KOSPI	기계	N	N	N	N	N	1410	4	2	0.28	66442670	47145	11.94	1414	1419	1401	1827	985	1406	1409.33	0.22	-2466	1511	1458	1432	1379	1353	1445	1366	255	421	500	980	1	1	50935430	718	-1.26	0.90	12	0.09	-1115.00	1567.00	4090	20230425	-65.53	1323	20231101	6.58	1960	-28.06	20240110	1341	5.15	20240129	4250	-66.82	20230425	1323	6.58	20231101	0.31	N	119650	500	254 억	112343	N	N	7	N	00	N
129	20240308	090711	57	100.00	KOSPI	기계	N	N	N	N	N	1417	11	2	0.78	16519605	11675	2.96	1414	1417	1414	1827	985	1406	1414.96	0.22	7581	1511	1458	1432	1379	1353	1445	1366	255	421	500	980	1	1	50935430	722	-1.27	0.90	12	0.02	-1115.00	1567.00	4090	20230425	-65.35	1323	20231101	7.11	1960	-27.70	20240110	1341	5.67	20240129	4250	-66.66	20230425	1323	7.11	20231101	0.31	N	119650	500	254 억	112343	N	N	7	N	00	N
130	20240307	160713	54	100.00	KOSPI	기계	N	N	N	N	N	1406	-144	5	-9.29	561180766	393289	110.92	1485	1485	1406	2015	1085	1550	1425.25	0.38	-80293	1666	1607	1491	1432	1316	1637	1462	255	465	500	1080	1	1	50935430	716	-1.26	0.90	12	0.77	-1115.00	1567.00	4090	20230425	-65.62	1323	20231101	6.27	1960	-28.27	20240110	1341	4.85	20240129	4250	-66.92	20230425	1323	6.27	20231101	0.31	N	119650	500	254 억	193829	N	N	7	N	01	N
131	20240307	150654	54	100.00	KOSPI	기계	N	N	N	N	N	1415	-135	5	-8.71	543581863	380794	107.39	1485	1485	1410	2015	1085	1550	1425.77	0.38	-74704	1666	1607	1491	1432	1316	1637	1462	255	465	500	1080	1	1	50935430	721	-1.27	0.90	12	0.75	-1115.00	1567.00	4090	20230425	-65.40	1323	20231101	6.95	1960	-27.81	20240110	1341	5.52	20240129	4250	-66.71	20230425	1323	6.95	20231101	0.31	N	119650	500	254 억	193829	N	N	85	N	01	N
132	20240307	140702	54	100.00	KOSPI	기계	N	N	N	N	N	1415	-135	5	-8.71	496901733	347770	98.08	1485	1485	1412	2015	1085	1550	1426.95	0.38	-74332	1666	1607	1491	1432	1316	1637	1462	255	465	500	1080	1	1	50935430	721	-1.27	0.90	12	0.68	-1115.00	1567.00	4090	20230425	-65.40	1323	20231101	6.95	1960	-27.81	20240110	1341	5.52	20240129	4250	-66.71	20230425	1323	6.95	20231101	0.31	N	119650	500	254 억	193829	N	N	85	N	01	N
133	20240307	130704	54	100.00	KOSPI	기계	N	N	N	N	N	1420	-130	5	-8.39	455076815	318239	89.75	1485	1485	1412	2015	1085	1550	1427.95	0.38	-67493	1666	1607	1491	1432	1316	1637	1462	255	465	500	1080	1	1	50935430	723	-1.27	0.91	12	0.62	-1115.00	1567.00	4090	20230425	-65.28	1323	20231101	7.33	1960	-27.55	20240110	1341	5.89	20240129	4250	-66.59	20230425	1323	7.33	20231101	0.31	N	119650	500	254 억	193829	N	N	85	N	01	N
134	20240307	120708	54	100.00	KOSPI	기계	N	N	N	N	N	1417	-133	5	-8.58	438064309	306236	86.37	1485	1485	1412	2015	1085	1550	1428.37	0.38	-67785	1666	1607	1491	1432	1316	1637	1462	255	465	500	1080	1	1	50935430	722	-1.27	0.90	12	0.60	-1115.00	1567.00	4090	20230425	-65.35	1323	20231101	7.11	1960	-27.70	20240110	1341	5.67	20240129	4250	-66.66	20230425	1323	7.11	20231101	0.31	N	119650	500	254 억	193829	N	N	85	N	01	N
135	20240307	110713	54	100.00	KOSPI	기계	N	N	N	N	N	1421	-129	5	-8.32	388471835	271202	76.49	1485	1485	1412	2015	1085	1550	1430.06	0.38	-65911	1666	1607	1491	1432	1316	1637	1462	255	465	500	1080	1	1	50935430	724	-1.27	0.91	12	0.53	-1115.00	1567.00	4090	20230425	-65.26	1323	20231101	7.41	1960	-27.50	20240110	1341	5.97	20240129	4250	-66.56	20230425	1323	7.41	20231101	0.31	N	119650	500	254 억	193829	N	N	85	N	01	N
136	20240307	100707	54	100.00	KOSPI	기계	N	N	N	N	N	1417	-133	5	-8.58	330135957	230151	64.91	1485	1485	1412	2015	1085	1550	1431.71	0.38	-75505	1666	1607	1491	1432	1316	1637	1462	255	465	500	1080	1	1	50935430	722	-1.27	0.90	12	0.45	-1115.00	1567.00	4090	20230425	-65.35	1323	20231101	7.11	1960	-27.70	20240110	1341	5.67	20240129	4250	-66.66	20230425	1323	7.11	20231101	0.31	N	119650	500	254 억	193829	N	N	85	N	01	N
137	20240307	090709	54	100.00	KOSPI	기계	N	N	N	N	N	1435	-115	5	-7.42	157355601	108621	30.63	1485	1485	1424	2015	1085	1550	1443.47	0.38	-47438	1666	1607	1491	1432	1316	1637	1462	255	465	500	1080	1	1	50935430	731	-1.29	0.92	12	0.21	-1115.00	1567.00	4090	20230425	-64.91	1323	20231101	8.47	1960	-26.79	20240110	1341	7.01	20240129	4250	-66.24	20230425	1323	8.47	20231101	0.31	N	119650	500	254 억	193829	N	N	85	N	01	N
138	20240306	160705	57	100.00	KOSPI	기계	N	N	N	N	N	1550	156	2	11.19	407367757	277766	95.00	1389	1550	1375	1812	976	1394	1454.68	0.44	-28079	1454	1424	1390	1360	1326	1407	1343	255	418	500	970	1	1	50935430	789	-1.39	0.99	12	0.55	-1115.00	1567.00	4090	20230425	-62.10	1323	20231101	17.16	1960	-20.92	20240110	1341	15.59	20240129	4250	-63.53	20230425	1323	17.16	20231101	0.32	N	119650	500	254 억	224979	N	N	85	N	00	N
139	20240306	150704	57	100.00	KOSPI	기계	N	N	N	N	N	1378	-16	5	-1.15	190570503	137523	47.04	1389	1405	1375	1812	976	1394	1385.74	0.44	-10101	1454	1424	1390	1360	1326	1407	1343	255	418	500	970	1	1	50935430	702	-1.24	0.88	12	0.27	-1115.00	1567.00	4090	20230425	-66.31	1323	20231101	4.16	1960	-29.69	20240110	1341	2.76	20240129	4250	-67.58	20230425	1323	4.16	20231101	0.32	N	119650	500	254 억	224979	N	N	42	N	00	N
140	20240306	140708	57	100.00	KOSPI	기계	N	N	N	N	N	1381	-13	5	-0.93	149974951	108022	36.95	1389	1405	1379	1812	976	1394	1388.37	0.44	-12587	1454	1424	1390	1360	1326	1407	1343	255	418	500	970	1	1	50935430	703	-1.24	0.88	12	0.21	-1115.00	1567.00	4090	20230425	-66.23	1323	20231101	4.38	1960	-29.54	20240110	1341	2.98	20240129	4250	-67.51	20230425	1323	4.38	20231101	0.32	N	119650	500	254 억	224979	N	N	42	N	00	N
141	20240306	130709	57	100.00	KOSPI	기계	N	N	N	N	N	1390	-4	5	-0.29	96286439	69161	23.65	1389	1405	1386	1812	976	1394	1392.21	0.44	-8000	1454	1424	1390	1360	1326	1407	1343	255	418	500	970	1	1	50935430	708	-1.25	0.89	12	0.14	-1115.00	1567.00	4090	20230425	-66.01	1323	20231101	5.06	1960	-29.08	20240110	1341	3.65	20240129	4250	-67.29	20230425	1323	5.06	20231101	0.32	N	119650	500	254 억	224979	N	N	42	N	00	N
142	20240306	120707	57	100.00	KOSPI	기계	N	N	N	N	N	1390	-4	5	-0.29	76441687	54865	18.77	1389	1405	1389	1812	976	1394	1393.27	0.44	-3747	1454	1424	1390	1360	1326	1407	1343	255	418	500	970	1	1	50935430	708	-1.25	0.89	12	0.11	-1115.00	1567.00	4090	20230425	-66.01	1323	20231101	5.06	1960	-29.08	20240110	1341	3.65	20240129	4250	-67.29	20230425	1323	5.06	20231101	0.32	N	119650	500	254 억	224979	N	N	42	N	00	N
143	20240306	110705	57	100.00	KOSPI	기계	N	N	N	N	N	1393	-1	5	-0.07	50212428	36001	12.31	1389	1405	1389	1812	976	1394	1394.75	0.44	-2181	1454	1424	1390	1360	1326	1407	1343	255	418	500	970	1	1	50935430	710	-1.25	0.89	12	0.07	-1115.00	1567.00	4090	20230425	-65.94	1323	20231101	5.29	1960	-28.93	20240110	1341	3.88	20240129	4250	-67.22	20230425	1323	5.29	20231101	0.32	N	119650	500	254 억	224979	N	N	42	N	00	N
144	20240306	100652	57	100.00	KOSPI	기계	N	N	N	N	N	1393	-1	5	-0.07	35464341	25401	8.69	1389	1405	1389	1812	976	1394	1396.18	0.44	826	1454	1424	1390	1360	1326	1407	1343	255	418	500	970	1	1	50935430	710	-1.25	0.89	12	0.05	-1115.00	1567.00	4090	20230425	-65.94	1323	20231101	5.29	1960	-28.93	20240110	1341	3.88	20240129	4250	-67.22	20230425	1323	5.29	20231101	0.32	N	119650	500	254 억	224979	N	N	42	N	00	N
145	20240306	090705	57	100.00	KOSPI	기계	N	N	N	N	N	1392	-2	5	-0.14	4344218	3124	1.07	1389	1393	1389	1812	976	1394	1390.59	0.44	673	1454	1424	1390	1360	1326	1407	1343	255	418	500	970	1	1	50935430	709	-1.25	0.89	12	0.01	-1115.00	1567.00	4090	20230425	-65.97	1323	20231101	5.22	1960	-28.98	20240110	1341	3.80	20240129	4250	-67.25	20230425	1323	5.22	20231101	0.32	N	119650	500	254 억	224979	N	N	42	N	00	N
146	20240305	160701	57	100.00	KOSPI	기계	N	N	N	N	N	1394	-26	5	-1.83	401015475	290722	132.21	1420	1420	1356	1846	994	1420	1379.36	0.47	-16458	1442	1430	1410	1398	1378	1437	1405	255	426	500	990	1	1	50935430	710	-1.25	0.89	12	0.57	-1115.00	1567.00	4090	20230425	-65.92	1323	20231101	5.37	1960	-28.88	20240110	1341	3.95	20240129	4250	-67.20	20230425	1323	5.37	20231101	0.33	N	119650	500	254 억	238111	N	N	42	N	00	N
147	20240305	150700	57	100.00	KOSPI	기계	N	N	N	N	N	1384	-36	5	-2.54	356527515	258593	117.60	1420	1420	1356	1846	994	1420	1378.72	0.47	-13408	1442	1430	1410	1398	1378	1437	1405	255	426	500	990	1	1	50935430	705	-1.24	0.88	12	0.51	-1115.00	1567.00	4090	20230425	-66.16	1323	20231101	4.61	1960	-29.39	20240110	1341	3.21	20240129	4250	-67.44	20230425	1323	4.61	20231101	0.33	N	119650	500	254 억	238111	N	N	70	N	00	N
148	20240305	140654	57	100.00	KOSPI	기계	N	N	N	N	N	1381	-39	5	-2.75	322531478	233971	106.40	1420	1420	1356	1846	994	1420	1378.51	0.47	-5201	1442	1430	1410	1398	1378	1437	1405	255	426	500	990	1	1	50935430	703	-1.24	0.88	12	0.46	-1115.00	1567.00	4090	20230425	-66.23	1323	20231101	4.38	1960	-29.54	20240110	1341	2.98	20240129	4250	-67.51	20230425	1323	4.38	20231101	0.33	N	119650	500	254 억	238111	N	N	70	N	00	N
149	20240305	130653	57	100.00	KOSPI	기계	N	N	N	N	N	1380	-40	5	-2.82	297575013	215939	98.20	1420	1420	1356	1846	994	1420	1378.05	0.47	-357	1442	1430	1410	1398	1378	1437	1405	255	426	500	990	1	1	50935430	703	-1.24	0.88	12	0.42	-1115.00	1567.00	4090	20230425	-66.26	1323	20231101	4.31	1960	-29.59	20240110	1341	2.91	20240129	4250	-67.53	20230425	1323	4.31	20231101	0.33	N	119650	500	254 억	238111	N	N	70	N	00	N
150	20240305	120654	57	100.00	KOSPI	기계	N	N	N	N	N	1385	-35	5	-2.46	290003995	210452	95.71	1420	1420	1356	1846	994	1420	1378.01	0.47	1818	1442	1430	1410	1398	1378	1437	1405	255	426	500	990	1	1	50935430	705	-1.24	0.88	12	0.41	-1115.00	1567.00	4090	20230425	-66.14	1323	20231101	4.69	1960	-29.34	20240110	1341	3.28	20240129	4250	-67.41	20230425	1323	4.69	20231101	0.33	N	119650	500	254 억	238111	N	N	70	N	00	N
151	20240305	110656	57	100.00	KOSPI	기계	N	N	N	N	N	1382	-38	5	-2.68	267003181	193784	88.13	1420	1420	1356	1846	994	1420	1377.84	0.47	5214	1442	1430	1410	1398	1378	1437	1405	255	426	500	990	1	1	50935430	704	-1.24	0.88	12	0.38	-1115.00	1567.00	4090	20230425	-66.21	1323	20231101	4.46	1960	-29.49	20240110	1341	3.06	20240129	4250	-67.48	20230425	1323	4.46	20231101	0.33	N	119650	500	254 억	238111	N	N	70	N	00	N
152	20240305	100652	57	100.00	KOSPI	기계	N	N	N	N	N	1375	-45	5	-3.17	222625415	161411	73.41	1420	1420	1356	1846	994	1420	1379.25	0.47	3837	1442	1430	1410	1398	1378	1437	1405	255	426	500	990	1	1	50935430	700	-1.23	0.88	12	0.32	-1115.00	1567.00	4090	20230425	-66.38	1323	20231101	3.93	1960	-29.85	20240110	1341	2.54	20240129	4250	-67.65	20230425	1323	3.93	20231101	0.33	N	119650	500	254 억	238111	N	N	70	N	00	N
153	20240305	090653	57	100.00	KOSPI	기계	N	N	N	N	N	1400	-20	5	-1.41	2841218	2019	0.92	1420	1420	1399	1846	994	1420	1407.24	0.47	-987	1442	1430	1410	1398	1378	1437	1405	255	426	500	990	1	1	50935430	713	-1.26	0.89	12	0.00	-1115.00	1567.00	4090	20230425	-65.77	1323	20231101	5.82	1960	-28.57	20240110	1341	4.40	20240129	4250	-67.06	20230425	1323	5.82	20231101	0.33	N	119650	500	254 억	238111	N	N	70	N	00	N
154	20240304	160656	57	100.00	KOSPI	기계	N	N	N	N	N	1420	14	2	1.00	308066031	219486	159.59	1406	1422	1390	1827	985	1406	1403.58	0.43	18411	1442	1424	1412	1394	1382	1418	1388	255	421	500	980	1	1	50935430	723	-1.27	0.91	12	0.43	-1115.00	1567.00	4090	20230425	-65.28	1323	20231101	7.33	1960	-27.55	20240110	1341	5.89	20240129	4250	-66.59	20230425	1323	7.33	20231101	0.33	N	119650	500	254 억	221299	N	N	70	N	00	N
155	20240304	150650	57	100.00	KOSPI	기계	N	N	N	N	N	1414	8	2	0.57	283197022	201941	146.83	1406	1419	1390	1827	985	1406	1402.38	0.43	18166	1442	1424	1412	1394	1382	1418	1388	255	421	500	980	1	1	50935430	720	-1.27	0.90	12	0.40	-1115.00	1567.00	4090	20230425	-65.43	1323	20231101	6.88	1960	-27.86	20240110	1341	5.44	20240129	4250	-66.73	20230425	1323	6.88	20231101	0.33	N	119650	500	254 억	221299	N	N	88	N	00	N
156	20240304	140619	57	100.00	KOSPI	기계	N	N	N	N	N	1401	-5	5	-0.36	239811088	171133	124.43	1406	1419	1390	1827	985	1406	1401.31	0.43	3919	1442	1424	1412	1394	1382	1418	1388	255	421	500	980	1	1	50935430	714	-1.26	0.89	12	0.34	-1115.00	1567.00	4090	20230425	-65.75	1323	20231101	5.90	1960	-28.52	20240110	1341	4.47	20240129	4250	-67.04	20230425	1323	5.90	20231101	0.33	N	119650	500	254 억	221299	N	N	88	N	00	N
157	20240304	130646	57	100.00	KOSPI	기계	N	N	N	N	N	1408	2	2	0.14	218654491	156047	113.46	1406	1419	1390	1827	985	1406	1401.21	0.43	486	1442	1424	1412	1394	1382	1418	1388	255	421	500	980	1	1	50935430	717	-1.26	0.90	12	0.31	-1115.00	1567.00	4090	20230425	-65.57	1323	20231101	6.42	1960	-28.16	20240110	1341	5.00	20240129	4250	-66.87	20230425	1323	6.42	20231101	0.33	N	119650	500	254 억	221299	N	N	88	N	00	N
158	20240304	120622	57	100.00	KOSPI	기계	N	N	N	N	N	1401	-5	5	-0.36	198136143	141459	102.86	1406	1419	1390	1827	985	1406	1400.66	0.43	-23	1442	1424	1412	1394	1382	1418	1388	255	421	500	980	1	1	50935430	714	-1.26	0.89	12	0.28	-1115.00	1567.00	4090	20230425	-65.75	1323	20231101	5.90	1960	-28.52	20240110	1341	4.47	20240129	4250	-67.04	20230425	1323	5.90	20231101	0.33	N	119650	500	254 억	221299	N	N	88	N	00	N
159	20240304	110641	57	100.00	KOSPI	기계	N	N	N	N	N	1398	-8	5	-0.57	154461348	110334	80.23	1406	1419	1390	1827	985	1406	1399.94	0.43	-1012	1442	1424	1412	1394	1382	1418	1388	255	421	500	980	1	1	50935430	712	-1.25	0.89	12	0.22	-1115.00	1567.00	4090	20230425	-65.82	1323	20231101	5.67	1960	-28.67	20240110	1341	4.25	20240129	4250	-67.11	20230425	1323	5.67	20231101	0.33	N	119650	500	254 억	221299	N	N	88	N	00	N
160	20240304	100642	57	100.00	KOSPI	기계	N	N	N	N	N	1399	-7	5	-0.50	103480995	73749	53.62	1406	1419	1393	1827	985	1406	1403.15	0.43	1344	1442	1424	1412	1394	1382	1418	1388	255	421	500	980	1	1	50935430	713	-1.25	0.89	12	0.14	-1115.00	1567.00	4090	20230425	-65.79	1323	20231101	5.74	1960	-28.62	20240110	1341	4.33	20240129	4250	-67.08	20230425	1323	5.74	20231101	0.33	N	119650	500	254 억	221299	N	N	88	N	00	N
161	20240304	090644	57	100.00	KOSPI	기계	N	N	N	N	N	1410	4	2	0.28	2265539	1607	1.17	1406	1417	1405	1827	985	1406	1409.79	0.43	-652	1442	1424	1412	1394	1382	1418	1388	255	421	500	980	1	1	50935430	718	-1.26	0.90	12	0.00	-1115.00	1567.00	4090	20230425	-65.53	1323	20231101	6.58	1960	-28.06	20240110	1341	5.15	20240129	4250	-66.82	20230425	1323	6.58	20231101	0.33	N	119650	500	254 억	221299	N	N	88	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History