KissMeData/071970/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160611	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	33900	2700	2	8.65	58327374425	1745417	66.88	32700	34000	32350	40550	21850	31200	33417.18	11.63	61738	34200	32700	30550	29050	26900	33450	29800	848	9350	2500	23080	50	1	33921495	11499	13.79	3.72	12	5.15	2459.00	9120.00	34000	20250414	-0.29	11750	20240402	188.51	34000	-0.29	20250414	23300	45.49	20250106	34000	-0.29	20250414	12150	179.01	20240415	2.17	Y	071970	2500	848 억	3945944	N	N	45317	N	N
3	20250414	150616	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	33900	2700	2	8.65	55538597075	1663220	63.73	32700	34000	32350	40550	21850	31200	33392.21	11.63	61610	34200	32700	30550	29050	26900	33450	29800	848	9350	2500	23080	50	1	33921495	11499	13.79	3.72	12	4.90	2459.00	9120.00	34000	20250414	-0.29	11750	20240402	188.51	34000	-0.29	20250414	23300	45.49	20250106	34000	-0.29	20250414	12150	179.01	20240415	2.17	Y	071970	2500	848 억	3945944	N	N	60072	N	N
4	20250414	140615	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	33750	2550	2	8.17	50352971700	1509827	57.85	32700	34000	32350	40550	21850	31200	33350.16	11.63	59264	34200	32700	30550	29050	26900	33450	29800	848	9350	2500	23080	50	1	33921495	11449	13.73	3.70	12	4.45	2459.00	9120.00	34000	20250414	-0.74	11750	20240402	187.23	34000	-0.74	20250414	23300	44.85	20250106	34000	-0.74	20250414	12150	177.78	20240415	2.17	Y	071970	2500	848 억	3945944	N	N	60072	N	N
5	20250414	130614	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	33600	2400	2	7.69	42947663425	1290786	49.46	32700	33950	32350	40550	21850	31200	33272.49	11.63	36787	34200	32700	30550	29050	26900	33450	29800	848	9350	2500	23080	50	1	33921495	11398	13.66	3.68	12	3.81	2459.00	9120.00	33950	20250414	-1.03	11750	20240402	185.96	33950	-1.03	20250414	23300	44.21	20250106	33950	-1.03	20250414	12150	176.54	20240415	2.17	Y	071970	2500	848 억	3945944	N	N	60072	N	N
6	20250414	120616	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	33400	2200	2	7.05	39272851125	1181022	45.26	32700	33950	32350	40550	21850	31200	33253.28	11.63	1844	34200	32700	30550	29050	26900	33450	29800	848	9350	2500	23080	50	1	33921495	11330	13.58	3.66	12	3.48	2459.00	9120.00	33950	20250414	-1.62	11750	20240402	184.26	33950	-1.62	20250414	23300	43.35	20250106	33950	-1.62	20250414	12150	174.90	20240415	2.17	Y	071970	2500	848 억	3945944	N	N	60072	N	N
7	20250414	110613	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	33200	2000	2	6.41	35658329900	1072470	41.10	32700	33950	32350	40550	21850	31200	33248.79	11.63	-1845	34200	32700	30550	29050	26900	33450	29800	848	9350	2500	23080	50	1	33921495	11262	13.50	3.64	12	3.16	2459.00	9120.00	33950	20250414	-2.21	11750	20240402	182.55	33950	-2.21	20250414	23300	42.49	20250106	33950	-2.21	20250414	12150	173.25	20240415	2.17	Y	071970	2500	848 억	3945944	N	N	60072	N	N
8	20250414	100615	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	33350	2150	2	6.89	29464550000	886521	33.97	32700	33950	32350	40550	21850	31200	33236.16	11.63	350	34200	32700	30550	29050	26900	33450	29800	848	9350	2500	23080	50	1	33921495	11313	13.56	3.66	12	2.61	2459.00	9120.00	33950	20250414	-1.77	11750	20240402	183.83	33950	-1.77	20250414	23300	43.13	20250106	33950	-1.77	20250414	12150	174.49	20240415	2.17	Y	071970	2500	848 억	3945944	N	N	60072	N	N
9	20250414	090616	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	32750	1550	2	4.97	8345874825	253489	9.71	32700	33550	32350	40550	21850	31200	32924.01	11.63	-50272	34200	32700	30550	29050	26900	33450	29800	848	9350	2500	23080	50	1	33921495	11109	13.32	3.59	12	0.75	2459.00	9120.00	33550	20250414	-2.38	11750	20240402	178.72	33550	-2.38	20250414	23300	40.56	20250106	33550	-2.38	20250414	12150	169.55	20240415	2.17	Y	071970	2500	848 억	3945944	N	N	60072	N	N
10	20250411	160608	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	31200	3050	2	10.83	80919088250	2609697	502.81	28650	32050	28400	36550	19750	28150	31007.98	10.33	459357	29050	28600	27850	27400	26650	28825	27625	848	8400	2500	20830	50	1	33921495	10584	12.69	3.42	12	7.69	2459.00	9120.00	32050	20250411	-2.65	11320	20240401	175.62	32050	-2.65	20250411	23300	33.91	20250106	32050	-2.65	20250411	12140	157.00	20240411	2.22	Y	071970	2500	848 억	3502592	N	N	60072	N	N
11	20250411	150614	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	31100	2950	2	10.48	77853190425	2511261	483.85	28650	32050	28400	36550	19750	28150	31002.61	10.33	434825	29050	28600	27850	27400	26650	28825	27625	848	8400	2500	20830	50	1	33921495	10550	12.65	3.41	12	7.40	2459.00	9120.00	32050	20250411	-2.96	11320	20240401	174.73	32050	-2.96	20250411	23300	33.48	20250106	32050	-2.96	20250411	12140	156.18	20240411	2.22	Y	071970	2500	848 억	3502592	N	N	8872	N	N
12	20250411	140612	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	31200	3050	2	10.83	73900393300	2384357	459.40	28650	32050	28400	36550	19750	28150	30994.87	10.33	394628	29050	28600	27850	27400	26650	28825	27625	848	8400	2500	20830	50	1	33921495	10584	12.69	3.42	12	7.03	2459.00	9120.00	32050	20250411	-2.65	11320	20240401	175.62	32050	-2.65	20250411	23300	33.91	20250106	32050	-2.65	20250411	12140	157.00	20240411	2.22	Y	071970	2500	848 억	3502592	N	N	8872	N	N
13	20250411	130614	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	31400	3250	2	11.55	69114238550	2230694	429.79	28650	32050	28400	36550	19750	28150	30984.38	10.33	350660	29050	28600	27850	27400	26650	28825	27625	848	8400	2500	20830	50	1	33921495	10651	12.77	3.44	12	6.58	2459.00	9120.00	32050	20250411	-2.03	11320	20240401	177.39	32050	-2.03	20250411	23300	34.76	20250106	32050	-2.03	20250411	12140	158.65	20240411	2.22	Y	071970	2500	848 억	3502592	N	N	8872	N	N
14	20250411	120614	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	31150	3000	2	10.66	64564356300	2084991	401.72	28650	32050	28400	36550	19750	28150	30967.41	10.33	297342	29050	28600	27850	27400	26650	28825	27625	848	8400	2500	20830	50	1	33921495	10567	12.67	3.42	12	6.15	2459.00	9120.00	32050	20250411	-2.81	11320	20240401	175.18	32050	-2.81	20250411	23300	33.69	20250106	32050	-2.81	20250411	12140	156.59	20240411	2.22	Y	071970	2500	848 억	3502592	N	N	8872	N	N
15	20250411	110613	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	31250	3100	2	11.01	58608754475	1895241	365.16	28650	32050	28400	36550	19750	28150	30925.43	10.33	243211	29050	28600	27850	27400	26650	28825	27625	848	8400	2500	20830	50	1	33921495	10600	12.71	3.43	12	5.59	2459.00	9120.00	32050	20250411	-2.50	11320	20240401	176.06	32050	-2.50	20250411	23300	34.12	20250106	32050	-2.50	20250411	12140	157.41	20240411	2.22	Y	071970	2500	848 억	3502592	N	N	8872	N	N
16	20250411	100614	55	40.00	KOSPI	신고가	기계·장비	N	N	N	Y	40	N	31300	3150	2	11.19	43910587975	1426848	274.91	28650	32050	28400	36550	19750	28150	30776.12	10.33	113557	29050	28600	27850	27400	26650	28825	27625	848	8400	2500	20830	50	1	33921495	10617	12.73	3.43	12	4.21	2459.00	9120.00	32050	20250411	-2.34	11320	20240401	176.50	32050	-2.34	20250411	23300	34.33	20250106	32050	-2.34	20250411	12140	157.83	20240411	2.22	Y	071970	2500	848 억	3502592	N	N	8872	N	N
17	20250411	090617	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	29050	900	2	3.20	2417667200	84032	16.19	28650	29100	28400	36550	19750	28150	28777.20	10.33	-201	29050	28600	27850	27400	26650	28825	27625	848	8400	2500	20830	50	1	33921495	9854	11.81	3.19	12	0.25	2459.00	9120.00	30950	20250219	-6.14	11320	20240401	156.63	30950	-6.14	20250219	23300	24.68	20250106	30950	-6.14	20250219	12140	139.29	20240411	2.22	Y	071970	2500	848 억	3502592	N	N	8872	N	N
18	20250410	160611	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28150	2000	2	7.65	14483062375	519019	100.88	27850	28300	27100	33950	18350	26150	27904.66	10.04	95407	28450	27300	26400	25250	24350	26850	24800	848	7800	2500	19350	50	1	33921495	9549	11.45	3.09	12	1.53	2459.00	9120.00	30950	20250219	-9.05	11320	20240401	148.67	30950	-9.05	20250219	23300	20.82	20250106	30950	-9.05	20250219	12140	131.88	20240411	2.26	Y	071970	2500	848 억	3406491	N	N	8872	N	N
19	20250410	150613	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28150	2000	2	7.65	13843956675	496297	96.46	27850	28300	27100	33950	18350	26150	27894.50	10.04	80315	28450	27300	26400	25250	24350	26850	24800	848	7800	2500	19350	50	1	33921495	9549	11.45	3.09	12	1.46	2459.00	9120.00	30950	20250219	-9.05	11320	20240401	148.67	30950	-9.05	20250219	23300	20.82	20250106	30950	-9.05	20250219	12140	131.88	20240411	2.26	Y	071970	2500	848 억	3406491	N	N	31671	N	N
20	20250410	140612	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28050	1900	2	7.27	11593504525	416259	80.91	27850	28250	27100	33950	18350	26150	27851.66	10.04	63423	28450	27300	26400	25250	24350	26850	24800	848	7800	2500	19350	50	1	33921495	9515	11.41	3.08	12	1.23	2459.00	9120.00	30950	20250219	-9.37	11320	20240401	147.79	30950	-9.37	20250219	23300	20.39	20250106	30950	-9.37	20250219	12140	131.05	20240411	2.26	Y	071970	2500	848 억	3406491	N	N	31671	N	N
21	20250410	130611	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27900	1750	2	6.69	9271765200	333334	64.79	27850	28250	27100	33950	18350	26150	27815.24	10.04	35458	28450	27300	26400	25250	24350	26850	24800	848	7800	2500	19350	50	1	33921495	9464	11.35	3.06	12	0.98	2459.00	9120.00	30950	20250219	-9.85	11320	20240401	146.47	30950	-9.85	20250219	23300	19.74	20250106	30950	-9.85	20250219	12140	129.82	20240411	2.26	Y	071970	2500	848 억	3406491	N	N	31671	N	N
22	20250410	120612	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27900	1750	2	6.69	8427684725	302975	58.89	27850	28250	27100	33950	18350	26150	27816.44	10.04	18750	28450	27300	26400	25250	24350	26850	24800	848	7800	2500	19350	50	1	33921495	9464	11.35	3.06	12	0.89	2459.00	9120.00	30950	20250219	-9.85	11320	20240401	146.47	30950	-9.85	20250219	23300	19.74	20250106	30950	-9.85	20250219	12140	129.82	20240411	2.26	Y	071970	2500	848 억	3406491	N	N	31671	N	N
23	20250410	110611	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28000	1850	2	7.07	7623356400	274113	53.28	27850	28250	27100	33950	18350	26150	27811.00	10.04	11355	28450	27300	26400	25250	24350	26850	24800	848	7800	2500	19350	50	1	33921495	9498	11.39	3.07	12	0.81	2459.00	9120.00	30950	20250219	-9.53	11320	20240401	147.35	30950	-9.53	20250219	23300	20.17	20250106	30950	-9.53	20250219	12140	130.64	20240411	2.26	Y	071970	2500	848 억	3406491	N	N	31671	N	N
24	20250410	100611	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28000	1850	2	7.07	5113286625	183967	35.76	27850	28250	27100	33950	18350	26150	27794.59	10.04	-20089	28450	27300	26400	25250	24350	26850	24800	848	7800	2500	19350	50	1	33921495	9498	11.39	3.07	12	0.54	2459.00	9120.00	30950	20250219	-9.53	11320	20240401	147.35	30950	-9.53	20250219	23300	20.17	20250106	30950	-9.53	20250219	12140	130.64	20240411	2.26	Y	071970	2500	848 억	3406491	N	N	31671	N	N
25	20250410	090614	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27550	1400	2	5.35	898427050	32402	6.30	27850	27950	27500	33950	18350	26150	27727.52	10.04	-6879	28450	27300	26400	25250	24350	26850	24800	848	7800	2500	19350	50	1	33921495	9345	11.20	3.02	12	0.10	2459.00	9120.00	30950	20250219	-10.99	11320	20240401	143.37	30950	-10.99	20250219	23300	18.24	20250106	30950	-10.99	20250219	12140	126.94	20240411	2.26	Y	071970	2500	848 억	3406491	N	N	31671	N	N
26	20250409	160608	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26150	-550	5	-2.06	13506426525	514494	135.08	27500	27550	25500	34700	18700	26700	26251.92	10.42	-176165	27800	27250	26400	25850	25000	27525	26125	848	8000	2500	19750	50	1	33921495	8870	10.63	2.87	12	1.52	2459.00	9120.00	30950	20250219	-15.51	11240	20240328	132.65	30950	-15.51	20250219	23300	12.23	20250106	30950	-15.51	20250219	12140	115.40	20240411	2.52	Y	071970	2500	848 억	3533993	N	N	31671	N	N
27	20250409	150455	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26100	-600	5	-2.25	12790069925	487043	127.87	27500	27550	25500	34700	18700	26700	26260.66	10.42	-185833	27800	27250	26400	25850	25000	27525	26125	848	8000	2500	19750	50	1	33921495	8854	10.61	2.86	12	1.44	2459.00	9120.00	30950	20250219	-15.67	11240	20240328	132.21	30950	-15.67	20250219	23300	12.02	20250106	30950	-15.67	20250219	12140	114.99	20240411	2.52	Y	071970	2500	848 억	3533993	N	N	891	N	N
28	20250409	140606	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26200	-500	5	-1.87	11091836100	421893	110.76	27500	27550	25500	34700	18700	26700	26290.64	10.42	-159349	27800	27250	26400	25850	25000	27525	26125	848	8000	2500	19750	50	1	33921495	8887	10.65	2.87	12	1.24	2459.00	9120.00	30950	20250219	-15.35	11240	20240328	133.10	30950	-15.35	20250219	23300	12.45	20250106	30950	-15.35	20250219	12140	115.82	20240411	2.52	Y	071970	2500	848 억	3533993	N	N	891	N	N
29	20250409	130605	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26000	-700	5	-2.62	9717100975	368780	96.82	27500	27550	25750	34700	18700	26700	26349.32	10.42	-141519	27800	27250	26400	25850	25000	27525	26125	848	8000	2500	19750	50	1	33921495	8820	10.57	2.85	12	1.09	2459.00	9120.00	30950	20250219	-15.99	11240	20240328	131.32	30950	-15.99	20250219	23300	11.59	20250106	30950	-15.99	20250219	12140	114.17	20240411	2.52	Y	071970	2500	848 억	3533993	N	N	891	N	N
30	20250409	120606	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26300	-400	5	-1.50	8223192850	311208	81.71	27500	27550	25800	34700	18700	26700	26423.46	10.42	-124842	27800	27250	26400	25850	25000	27525	26125	848	8000	2500	19750	50	1	33921495	8921	10.70	2.88	12	0.92	2459.00	9120.00	30950	20250219	-15.02	11240	20240328	133.99	30950	-15.02	20250219	23300	12.88	20250106	30950	-15.02	20250219	12140	116.64	20240411	2.52	Y	071970	2500	848 억	3533993	N	N	891	N	N
31	20250409	110604	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26500	-200	5	-0.75	7044228875	266560	69.98	27500	27550	25800	34700	18700	26700	26426.43	10.42	-115741	27800	27250	26400	25850	25000	27525	26125	848	8000	2500	19750	50	1	33921495	8989	10.78	2.91	12	0.79	2459.00	9120.00	30950	20250219	-14.38	11240	20240328	135.77	30950	-14.38	20250219	23300	13.73	20250106	30950	-14.38	20250219	12140	118.29	20240411	2.52	Y	071970	2500	848 억	3533993	N	N	891	N	N
32	20250409	100607	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26100	-600	5	-2.25	5528872000	209062	54.89	27500	27550	25800	34700	18700	26700	26446.09	10.42	-84222	27800	27250	26400	25850	25000	27525	26125	848	8000	2500	19750	50	1	33921495	8854	10.61	2.86	12	0.62	2459.00	9120.00	30950	20250219	-15.67	11240	20240328	132.21	30950	-15.67	20250219	23300	12.02	20250106	30950	-15.67	20250219	12140	114.99	20240411	2.52	Y	071970	2500	848 억	3533993	N	N	891	N	N
33	20250409	090610	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26750	50	2	0.19	1534200200	57046	14.98	27500	27550	26300	34700	18700	26700	26894.09	10.42	-27566	27800	27250	26400	25850	25000	27525	26125	848	8000	2500	19750	50	1	33921495	9074	10.88	2.93	12	0.17	2459.00	9120.00	30950	20250219	-13.57	11240	20240328	137.99	30950	-13.57	20250219	23300	14.81	20250106	30950	-13.57	20250219	12140	120.35	20240411	2.52	Y	071970	2500	848 억	3533993	N	N	891	N	N
34	20250408	160600	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26700	1800	2	7.23	9995573450	380892	79.62	26100	26950	25550	32350	17450	24900	26242.44	10.35	36891	27533	26216	25483	24166	23433	25850	23800	848	7450	2500	18420	50	1	33921495	9057	10.86	2.93	12	1.12	2459.00	9120.00	30950	20250219	-13.73	11240	20240328	137.54	30950	-13.73	20250219	23300	14.59	20250106	30950	-13.73	20250219	12140	119.93	20240411	2.47	N	071970	2500	848 억	3510920	N	N	891	N	N
35	20250408	150604	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26725	1825	2	7.33	9149115850	349318	73.02	26100	26900	25550	32350	17450	24900	26191.37	10.35	46061	27533	26216	25483	24166	23433	25850	23800	848	7450	2500	18420	50	1	33921495	9066	10.87	2.93	12	1.03	2459.00	9120.00	30950	20250219	-13.65	11240	20240328	137.77	30950	-13.65	20250219	23300	14.70	20250106	30950	-13.65	20250219	12140	120.14	20240411	2.47	N	071970	2500	848 억	3510920	N	N	19475	N	N
36	20250408	140602	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26450	1550	2	6.22	7811070175	298966	62.50	26100	26550	25550	32350	17450	24900	26126.95	10.35	36085	27533	26216	25483	24166	23433	25850	23800	848	7450	2500	18420	50	1	33921495	8972	10.76	2.90	12	0.88	2459.00	9120.00	30950	20250219	-14.54	11240	20240328	135.32	30950	-14.54	20250219	23300	13.52	20250106	30950	-14.54	20250219	12140	117.87	20240411	2.47	N	071970	2500	848 억	3510920	N	N	19475	N	N
37	20250408	130602	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26250	1350	2	5.42	5592948625	214270	44.79	26100	26550	25550	32350	17450	24900	26102.34	10.35	30616	27533	26216	25483	24166	23433	25850	23800	848	7450	2500	18420	50	1	33921495	8904	10.68	2.88	12	0.63	2459.00	9120.00	30950	20250219	-15.19	11240	20240328	133.54	30950	-15.19	20250219	23300	12.66	20250106	30950	-15.19	20250219	12140	116.23	20240411	2.47	N	071970	2500	848 억	3510920	N	N	19475	N	N
38	20250408	120603	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26250	1350	2	5.42	4619444350	177356	37.07	26100	26400	25550	32350	17450	24900	26046.17	10.35	23260	27533	26216	25483	24166	23433	25850	23800	848	7450	2500	18420	50	1	33921495	8904	10.68	2.88	12	0.52	2459.00	9120.00	30950	20250219	-15.19	11240	20240328	133.54	30950	-15.19	20250219	23300	12.66	20250106	30950	-15.19	20250219	12140	116.23	20240411	2.47	N	071970	2500	848 억	3510920	N	N	19475	N	N
39	20250408	110602	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26000	1100	2	4.42	3495657250	134497	28.12	26100	26350	25550	32350	17450	24900	25990.60	10.35	4052	27533	26216	25483	24166	23433	25850	23800	848	7450	2500	18420	50	1	33921495	8820	10.57	2.85	12	0.40	2459.00	9120.00	30950	20250219	-15.99	11240	20240328	131.32	30950	-15.99	20250219	23300	11.59	20250106	30950	-15.99	20250219	12140	114.17	20240411	2.47	N	071970	2500	848 억	3510920	N	N	19475	N	N
40	20250408	100603	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	25800	900	2	3.61	2389895750	91663	19.16	26100	26350	25700	32350	17450	24900	26072.63	10.35	-7917	27533	26216	25483	24166	23433	25850	23800	848	7450	2500	18420	50	1	33921495	8752	10.49	2.83	12	0.27	2459.00	9120.00	30950	20250219	-16.64	11240	20240328	129.54	30950	-16.64	20250219	23300	10.73	20250106	30950	-16.64	20250219	12140	112.52	20240411	2.47	N	071970	2500	848 억	3510920	N	N	19475	N	N
41	20250408	090605	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	25950	1050	2	4.22	590107100	22681	4.74	26100	26100	25750	32350	17450	24900	26017.68	10.35	-11834	27533	26216	25483	24166	23433	25850	23800	848	7450	2500	18420	50	1	33921495	8803	10.55	2.85	12	0.07	2459.00	9120.00	30950	20250219	-16.16	11240	20240328	130.87	30950	-16.16	20250219	23300	11.37	20250106	30950	-16.16	20250219	12140	113.76	20240411	2.47	N	071970	2500	848 억	3510920	N	N	19475	N	N
42	20250407	160557	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	24900	-3000	5	-10.75	12277817400	478374	116.92	26500	26800	24750	36250	19550	27900	25666.62	10.20	-47962	29900	28900	27900	26900	25900	29400	27400	848	8350	2500	20640	50	1	33921495	8446	10.13	2.73	12	1.41	2459.00	9120.00	30950	20250219	-19.55	11240	20240328	121.53	30950	-19.55	20250219	23300	6.87	20250106	30950	-19.55	20250219	12140	105.11	20240411	2.58	Y	071970	2500	848 억	3460014	N	N	19475	N	N
43	20250407	150601	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	25050	-2850	5	-10.22	11547545325	449149	109.78	26500	26800	24750	36250	19550	27900	25709.83	10.20	-45411	29900	28900	27900	26900	25900	29400	27400	848	8350	2500	20640	50	1	33921495	8497	10.19	2.75	12	1.32	2459.00	9120.00	30950	20250219	-19.06	11240	20240328	122.86	30950	-19.06	20250219	23300	7.51	20250106	30950	-19.06	20250219	12140	106.34	20240411	2.58	Y	071970	2500	848 억	3460014	N	N	6109	N	N
44	20250407	140559	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	25400	-2500	5	-8.96	8918197425	344337	84.16	26500	26800	25250	36250	19550	27900	25899.62	10.20	-56002	29900	28900	27900	26900	25900	29400	27400	848	8350	2500	20640	50	1	33921495	8616	10.33	2.79	12	1.02	2459.00	9120.00	30950	20250219	-17.93	11240	20240328	125.98	30950	-17.93	20250219	23300	9.01	20250106	30950	-17.93	20250219	12140	109.23	20240411	2.58	Y	071970	2500	848 억	3460014	N	N	6109	N	N
45	20250407	130557	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	25750	-2150	5	-7.71	7213173675	277401	67.80	26500	26800	25450	36250	19550	27900	26002.70	10.20	-64136	29900	28900	27900	26900	25900	29400	27400	848	8350	2500	20640	50	1	33921495	8735	10.47	2.82	12	0.82	2459.00	9120.00	30950	20250219	-16.80	11240	20240328	129.09	30950	-16.80	20250219	23300	10.52	20250106	30950	-16.80	20250219	12140	112.11	20240411	2.58	Y	071970	2500	848 억	3460014	N	N	6109	N	N
46	20250407	120558	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	25900	-2000	5	-7.17	6174717175	237056	57.94	26500	26800	25450	36250	19550	27900	26047.50	10.20	-60617	29900	28900	27900	26900	25900	29400	27400	848	8350	2500	20640	50	1	33921495	8786	10.53	2.84	12	0.70	2459.00	9120.00	30950	20250219	-16.32	11240	20240328	130.43	30950	-16.32	20250219	23300	11.16	20250106	30950	-16.32	20250219	12140	113.34	20240411	2.58	Y	071970	2500	848 억	3460014	N	N	6109	N	N
47	20250407	110558	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26150	-1750	5	-6.27	5421306950	208072	50.85	26500	26800	25450	36250	19550	27900	26054.96	10.20	-48546	29900	28900	27900	26900	25900	29400	27400	848	8350	2500	20640	50	1	33921495	8870	10.63	2.87	12	0.61	2459.00	9120.00	30950	20250219	-15.51	11240	20240328	132.65	30950	-15.51	20250219	23300	12.23	20250106	30950	-15.51	20250219	12140	115.40	20240411	2.58	Y	071970	2500	848 억	3460014	N	N	6109	N	N
48	20250407	100558	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	25900	-2000	5	-7.17	4254248225	163298	39.91	26500	26800	25450	36250	19550	27900	26052.05	10.20	-43961	29900	28900	27900	26900	25900	29400	27400	848	8350	2500	20640	50	1	33921495	8786	10.53	2.84	12	0.48	2459.00	9120.00	30950	20250219	-16.32	11240	20240328	130.43	30950	-16.32	20250219	23300	11.16	20250106	30950	-16.32	20250219	12140	113.34	20240411	2.58	Y	071970	2500	848 억	3460014	N	N	6109	N	N
49	20250407	090559	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26250	-1650	5	-5.91	717820800	27271	6.67	26500	26800	26100	36250	19550	27900	26321.76	10.20	1566	29900	28900	27900	26900	25900	29400	27400	848	8350	2500	20640	50	1	33921495	8904	10.68	2.88	12	0.08	2459.00	9120.00	30950	20250219	-15.19	11240	20240328	133.54	30950	-15.19	20250219	23300	12.66	20250106	30950	-15.19	20250219	12140	116.23	20240411	2.58	Y	071970	2500	848 억	3460014	N	N	6109	N	N
50	20250404	160556	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27900	-50	5	-0.18	11423696900	409153	99.38	27450	28900	26900	36300	19600	27950	27920.35	10.28	-16657	28750	28350	27700	27300	26650	28550	27500	848	8350	2500	20680	50	1	33921495	9464	11.35	3.06	12	1.21	2459.00	9120.00	30950	20250219	-9.85	11230	20240325	148.44	30950	-9.85	20250219	23300	19.74	20250106	30950	-9.85	20250219	12140	129.82	20240411	2.47	Y	071970	2500	848 억	3487245	N	N	6109	N	N
51	20250404	150602	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27950	0	3	0.00	11075096575	396671	96.35	27450	28900	26900	36300	19600	27950	27920.11	10.28	-14530	28750	28350	27700	27300	26650	28550	27500	848	8350	2500	20680	50	1	33921495	9481	11.37	3.06	12	1.17	2459.00	9120.00	30950	20250219	-9.69	11230	20240325	148.89	30950	-9.69	20250219	23300	19.96	20250106	30950	-9.69	20250219	12140	130.23	20240411	2.47	Y	071970	2500	848 억	3487245	N	N	2708	N	N
52	20250404	140603	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27250	-700	5	-2.50	9571258425	342590	83.21	27450	28900	26900	36300	19600	27950	27937.94	10.28	-11430	28750	28350	27700	27300	26650	28550	27500	848	8350	2500	20680	50	1	33921495	9244	11.08	2.99	12	1.01	2459.00	9120.00	30950	20250219	-11.95	11230	20240325	142.65	30950	-11.95	20250219	23300	16.95	20250106	30950	-11.95	20250219	12140	124.46	20240411	2.47	Y	071970	2500	848 억	3487245	N	N	2708	N	N
53	20250404	130603	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27550	-400	5	-1.43	8747934850	312566	75.92	27450	28900	26900	36300	19600	27950	27987.48	10.28	-3411	28750	28350	27700	27300	26650	28550	27500	848	8350	2500	20680	50	1	33921495	9345	11.20	3.02	12	0.92	2459.00	9120.00	30950	20250219	-10.99	11230	20240325	145.33	30950	-10.99	20250219	23300	18.24	20250106	30950	-10.99	20250219	12140	126.94	20240411	2.47	Y	071970	2500	848 억	3487245	N	N	2708	N	N
54	20250404	120557	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27200	-750	5	-2.68	7229623850	257079	62.44	27450	28900	27150	36300	19600	27950	28122.19	10.28	-7185	28750	28350	27700	27300	26650	28550	27500	848	8350	2500	20680	50	1	33921495	9227	11.06	2.98	12	0.76	2459.00	9120.00	30950	20250219	-12.12	11230	20240325	142.21	30950	-12.12	20250219	23300	16.74	20250106	30950	-12.12	20250219	12140	124.05	20240411	2.47	Y	071970	2500	848 억	3487245	N	N	2708	N	N
55	20250404	110600	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28100	150	2	0.54	3325728700	118802	28.86	27450	28300	27350	36300	19600	27950	27993.88	10.28	10864	28750	28350	27700	27300	26650	28550	27500	848	8350	2500	20680	50	1	33921495	9532	11.43	3.08	12	0.35	2459.00	9120.00	30950	20250219	-9.21	11230	20240325	150.22	30950	-9.21	20250219	23300	20.60	20250106	30950	-9.21	20250219	12140	131.47	20240411	2.47	Y	071970	2500	848 억	3487245	N	N	2708	N	N
56	20250404	100600	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28050	100	2	0.36	2362271275	84426	20.51	27450	28300	27350	36300	19600	27950	27980.38	10.28	1110	28750	28350	27700	27300	26650	28550	27500	848	8350	2500	20680	50	1	33921495	9515	11.41	3.08	12	0.25	2459.00	9120.00	30950	20250219	-9.37	11230	20240325	149.78	30950	-9.37	20250219	23300	20.39	20250106	30950	-9.37	20250219	12140	131.05	20240411	2.47	Y	071970	2500	848 억	3487245	N	N	2708	N	N
57	20250404	090603	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27850	-100	5	-0.36	456540175	16520	4.01	27450	27900	27350	36300	19600	27950	27635.60	10.28	8312	28750	28350	27700	27300	26650	28550	27500	848	8350	2500	20680	50	1	33921495	9447	11.33	3.05	12	0.05	2459.00	9120.00	30950	20250219	-10.02	11230	20240325	148.00	30950	-10.02	20250219	23300	19.53	20250106	30950	-10.02	20250219	12140	129.41	20240411	2.47	Y	071970	2500	848 억	3487245	N	N	2708	N	N
58	20250403	160550	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27950	50	2	0.18	11366502325	411695	81.68	27050	28100	27050	36250	19550	27900	27608.80	10.24	43873	29333	28616	27883	27166	26433	28625	27175	848	8350	2500	20640	50	1	33921495	9481	11.37	3.06	12	1.21	2459.00	9120.00	30950	20250219	-9.69	11230	20240325	148.89	30950	-9.69	20250219	23300	19.96	20250106	30950	-9.69	20250219	12140	130.23	20240411	2.33	Y	071970	2500	848 억	3472627	N	N	2708	N	N
59	20250403	150556	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27950	50	2	0.18	10710511500	388210	77.02	27050	28100	27050	36250	19550	27900	27589.48	10.24	50212	29333	28616	27883	27166	26433	28625	27175	848	8350	2500	20640	50	1	33921495	9481	11.37	3.06	12	1.14	2459.00	9120.00	30950	20250219	-9.69	11230	20240325	148.89	30950	-9.69	20250219	23300	19.96	20250106	30950	-9.69	20250219	12140	130.23	20240411	2.33	Y	071970	2500	848 억	3472627	N	N	3293	N	N
60	20250403	140555	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27800	-100	5	-0.36	9329088525	338566	67.17	27050	28100	27050	36250	19550	27900	27554.71	10.24	30074	29333	28616	27883	27166	26433	28625	27175	848	8350	2500	20640	50	1	33921495	9430	11.31	3.05	12	1.00	2459.00	9120.00	30950	20250219	-10.18	11230	20240325	147.55	30950	-10.18	20250219	23300	19.31	20250106	30950	-10.18	20250219	12140	129.00	20240411	2.33	Y	071970	2500	848 억	3472627	N	N	3293	N	N
61	20250403	130555	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27300	-600	5	-2.15	7787076700	282662	56.08	27050	28100	27050	36250	19550	27900	27549.08	10.24	27510	29333	28616	27883	27166	26433	28625	27175	848	8350	2500	20640	50	1	33921495	9261	11.10	2.99	12	0.83	2459.00	9120.00	30950	20250219	-11.79	11230	20240325	143.10	30950	-11.79	20250219	23300	17.17	20250106	30950	-11.79	20250219	12140	124.88	20240411	2.33	Y	071970	2500	848 억	3472627	N	N	3293	N	N
62	20250403	120554	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27450	-450	5	-1.61	6781451550	245887	48.78	27050	28100	27050	36250	19550	27900	27579.54	10.24	30409	29333	28616	27883	27166	26433	28625	27175	848	8350	2500	20640	50	1	33921495	9311	11.16	3.01	12	0.72	2459.00	9120.00	30950	20250219	-11.31	11230	20240325	144.43	30950	-11.31	20250219	23300	17.81	20250106	30950	-11.31	20250219	12140	126.11	20240411	2.33	Y	071970	2500	848 억	3472627	N	N	3293	N	N
63	20250403	110555	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27750	-150	5	-0.54	5872865825	212896	42.24	27050	28100	27050	36250	19550	27900	27585.61	10.24	28552	29333	28616	27883	27166	26433	28625	27175	848	8350	2500	20640	50	1	33921495	9413	11.29	3.04	12	0.63	2459.00	9120.00	30950	20250219	-10.34	11230	20240325	147.11	30950	-10.34	20250219	23300	19.10	20250106	30950	-10.34	20250219	12140	128.58	20240411	2.33	Y	071970	2500	848 억	3472627	N	N	3293	N	N
64	20250403	100556	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27550	-350	5	-1.25	4546133500	164581	32.65	27050	28100	27050	36250	19550	27900	27622.47	10.24	25774	29333	28616	27883	27166	26433	28625	27175	848	8350	2500	20640	50	1	33921495	9345	11.20	3.02	12	0.49	2459.00	9120.00	30950	20250219	-10.99	11230	20240325	145.33	30950	-10.99	20250219	23300	18.24	20250106	30950	-10.99	20250219	12140	126.94	20240411	2.33	Y	071970	2500	848 억	3472627	N	N	3293	N	N
65	20250403	090557	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28100	200	2	0.72	878700475	31797	6.31	27050	28100	27050	36250	19550	27900	27634.70	10.24	9024	29333	28616	27883	27166	26433	28625	27175	848	8350	2500	20640	50	1	33921495	9532	11.43	3.08	12	0.09	2459.00	9120.00	30950	20250219	-9.21	11230	20240325	150.22	30950	-9.21	20250219	23300	20.60	20250106	30950	-9.21	20250219	12140	131.47	20240411	2.33	Y	071970	2500	848 억	3472627	N	N	3293	N	N
66	20250402	160544	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27900	650	2	2.39	14147737925	504026	197.11	27900	28600	27150	35400	19100	27250	28069.55	10.18	7441	27750	27500	27050	26800	26350	27625	26925	848	8150	2500	20160	50	1	33921495	9464	11.35	3.06	12	1.49	2459.00	9120.00	30950	20250219	-9.85	11230	20240325	148.44	30950	-9.85	20250219	23300	19.74	20250106	30950	-9.85	20250219	11750	137.45	20240402	2.32	Y	071970	2500	848 억	3452650	N	N	3242	N	N
67	20250402	150544	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28200	950	2	3.49	13630522350	485549	189.88	27900	28600	27150	35400	19100	27250	28072.39	10.18	8212	27750	27500	27050	26800	26350	27625	26925	848	8150	2500	20160	50	1	33921495	9566	11.47	3.09	12	1.43	2459.00	9120.00	30950	20250219	-8.89	11230	20240325	151.11	30950	-8.89	20250219	23300	21.03	20250106	30950	-8.89	20250219	11750	140.00	20240402	2.32	Y	071970	2500	848 억	3452650	N	N	4684	N	N
68	20250402	140545	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27950	700	2	2.57	12306898550	438395	171.44	27900	28600	27150	35400	19100	27250	28072.63	10.18	20862	27750	27500	27050	26800	26350	27625	26925	848	8150	2500	20160	50	1	33921495	9481	11.37	3.06	12	1.29	2459.00	9120.00	30950	20250219	-9.69	11230	20240325	148.89	30950	-9.69	20250219	23300	19.96	20250106	30950	-9.69	20250219	11750	137.87	20240402	2.32	Y	071970	2500	848 억	3452650	N	N	4684	N	N
69	20250402	130546	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28500	1250	2	4.59	10583486550	377268	147.54	27900	28600	27150	35400	19100	27250	28052.97	10.18	37803	27750	27500	27050	26800	26350	27625	26925	848	8150	2500	20160	50	1	33921495	9668	11.59	3.12	12	1.11	2459.00	9120.00	30950	20250219	-7.92	11230	20240325	153.78	30950	-7.92	20250219	23300	22.32	20250106	30950	-7.92	20250219	11750	142.55	20240402	2.32	Y	071970	2500	848 억	3452650	N	N	4684	N	N
70	20250402	120546	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28400	1150	2	4.22	8919656625	318830	124.68	27900	28500	27150	35400	19100	27250	27976.21	10.18	26922	27750	27500	27050	26800	26350	27625	26925	848	8150	2500	20160	50	1	33921495	9634	11.55	3.11	12	0.94	2459.00	9120.00	30950	20250219	-8.24	11230	20240325	152.89	30950	-8.24	20250219	23300	21.89	20250106	30950	-8.24	20250219	11750	141.70	20240402	2.32	Y	071970	2500	848 억	3452650	N	N	4684	N	N
71	20250402	110544	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	28100	850	2	3.12	6995287050	250882	98.11	27900	28350	27150	35400	19100	27250	27882.78	10.18	3819	27750	27500	27050	26800	26350	27625	26925	848	8150	2500	20160	50	1	33921495	9532	11.43	3.08	12	0.74	2459.00	9120.00	30950	20250219	-9.21	11230	20240325	150.22	30950	-9.21	20250219	23300	20.60	20250106	30950	-9.21	20250219	11750	139.15	20240402	2.32	Y	071970	2500	848 억	3452650	N	N	4684	N	N
72	20250402	100543	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27800	550	2	2.02	5575070600	200270	78.32	27900	28350	27150	35400	19100	27250	27837.77	10.18	-8246	27750	27500	27050	26800	26350	27625	26925	848	8150	2500	20160	50	1	33921495	9430	11.31	3.05	12	0.59	2459.00	9120.00	30950	20250219	-10.18	11230	20240325	147.55	30950	-10.18	20250219	23300	19.31	20250106	30950	-10.18	20250219	11750	136.60	20240402	2.32	Y	071970	2500	848 억	3452650	N	N	4684	N	N
73	20250402	090549	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27750	500	2	1.83	1379403850	49557	19.38	27900	27950	27600	35400	19100	27250	27834.69	10.18	-6862	27750	27500	27050	26800	26350	27625	26925	848	8150	2500	20160	50	1	33921495	9413	11.29	3.04	12	0.15	2459.00	9120.00	30950	20250219	-10.34	11230	20240325	147.11	30950	-10.34	20250219	23300	19.10	20250106	30950	-10.34	20250219	11750	136.17	20240402	2.32	Y	071970	2500	848 억	3452650	N	N	4684	N	N
74	20250401	160549	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27250	750	2	2.83	6897609050	255709	51.08	27000	27300	26600	34450	18550	26500	26974.28	10.26	-10371	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9244	11.08	2.99	12	0.75	2459.00	9120.00	30950	20250219	-11.95	11000	20240320	147.73	30950	-11.95	20250219	23300	16.95	20250106	30950	-11.95	20250219	11320	140.72	20240401	2.34	Y	071970	2500	848 억	3480456	N	N	4684	N	N
75	20250401	150548	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27200	700	2	2.64	6428477025	238475	47.64	27000	27300	26600	34450	18550	26500	26956.61	10.26	-6485	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9227	11.06	2.98	12	0.70	2459.00	9120.00	30950	20250219	-12.12	11000	20240320	147.27	30950	-12.12	20250219	23300	16.74	20250106	30950	-12.12	20250219	11320	140.28	20240401	2.34	Y	071970	2500	848 억	3480456	N	N	5609	N	N
76	20250401	140548	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27150	650	2	2.45	5317875250	197685	39.49	27000	27200	26600	34450	18550	26500	26900.75	10.26	-4655	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9210	11.04	2.98	12	0.58	2459.00	9120.00	30950	20250219	-12.28	11000	20240320	146.82	30950	-12.28	20250219	23300	16.52	20250106	30950	-12.28	20250219	11320	139.84	20240401	2.34	Y	071970	2500	848 억	3480456	N	N	5609	N	N
77	20250401	130549	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	27000	500	2	1.89	4627979200	172227	34.40	27000	27100	26600	34450	18550	26500	26871.39	10.26	-9252	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9159	10.98	2.96	12	0.51	2459.00	9120.00	30950	20250219	-12.76	11000	20240320	145.45	30950	-12.76	20250219	23300	15.88	20250106	30950	-12.76	20250219	11320	138.52	20240401	2.34	Y	071970	2500	848 억	3480456	N	N	5609	N	N
78	20250401	120549	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26900	400	2	1.51	4183915800	155708	31.10	27000	27100	26600	34450	18550	26500	26870.27	10.26	-8076	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9125	10.94	2.95	12	0.46	2459.00	9120.00	30950	20250219	-13.09	11000	20240320	144.55	30950	-13.09	20250219	23300	15.45	20250106	30950	-13.09	20250219	11320	137.63	20240401	2.34	Y	071970	2500	848 억	3480456	N	N	5609	N	N
79	20250401	110545	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26950	450	2	1.70	3727692500	138714	27.71	27000	27100	26600	34450	18550	26500	26873.22	10.26	-6047	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9142	10.96	2.96	12	0.41	2459.00	9120.00	30950	20250219	-12.92	11000	20240320	145.00	30950	-12.92	20250219	23300	15.67	20250106	30950	-12.92	20250219	11320	138.07	20240401	2.34	Y	071970	2500	848 억	3480456	N	N	5609	N	N
80	20250401	100540	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26850	350	2	1.32	2608537200	97154	19.41	27000	27100	26600	34450	18550	26500	26849.51	10.26	2	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9108	10.92	2.94	12	0.29	2459.00	9120.00	30950	20250219	-13.25	11000	20240320	144.09	30950	-13.25	20250219	23300	15.24	20250106	30950	-13.25	20250219	11320	137.19	20240401	2.34	Y	071970	2500	848 억	3480456	N	N	5609	N	N
81	20250401	090541	55	40.00	KOSPI		기계·장비	N	N	N	Y	40	N	26800	300	2	1.13	446989150	16615	3.32	27000	27050	26700	34450	18550	26500	26902.75	10.26	-6325	27966	27232	26066	25332	24166	27600	25700	848	7950	2500	19610	50	1	33921495	9091	10.90	2.94	12	0.05	2459.00	9120.00	30950	20250219	-13.41	11000	20240320	143.64	30950	-13.41	20250219	23300	15.02	20250106	30950	-13.41	20250219	11320	136.75	20240401	2.34	Y	071970	2500	848 억	3480456	N	N	5609	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History