KissMeData/049800/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160529	57	100.00	KOSPI	기계	N	N	N	N	N	2760	25	2	0.91	28136695	10225	114.84	2760	2810	2715	3555	1915	2735	2751.76	1.22	765	2788	2761	2723	2696	2658	2775	2710	100	820	500	1800	5	1	20000000	552	9.11	0.52	12	0.05	303.00	5321.00	4745	20230711	-41.83	2555	20240307	8.02	3195	-13.62	20240417	2555	8.02	20240307	4745	-41.83	20230711	2555	8.02	20240307	1.41	N	049800	500	100 억	243534	N	N	1	N	N
3	20240430	150537	57	100.00	KOSPI	기계	N	N	N	N	N	2755	20	2	0.73	14696910	5366	60.27	2760	2765	2715	3555	1915	2735	2738.89	1.22	209	2788	2761	2723	2696	2658	2775	2710	100	820	500	1800	5	1	20000000	551	9.09	0.52	12	0.03	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.41	N	049800	500	100 억	243534	N	N	1	N	N
4	20240430	140538	57	100.00	KOSPI	기계	N	N	N	N	N	2755	20	2	0.73	14583950	5325	59.80	2760	2765	2715	3555	1915	2735	2738.77	1.22	201	2788	2761	2723	2696	2658	2775	2710	100	820	500	1800	5	1	20000000	551	9.09	0.52	12	0.03	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.41	N	049800	500	100 억	243534	N	N	1	N	N
5	20240430	130537	57	100.00	KOSPI	기계	N	N	N	N	N	2755	20	2	0.73	13319390	4864	54.63	2760	2765	2715	3555	1915	2735	2738.36	1.22	117	2788	2761	2723	2696	2658	2775	2710	100	820	500	1800	5	1	20000000	551	9.09	0.52	12	0.02	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.41	N	049800	500	100 억	243534	N	N	1	N	N
6	20240430	120538	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-5	5	-0.18	11287960	4120	46.27	2760	2765	2715	3555	1915	2735	2739.80	1.22	-151	2788	2761	2723	2696	2658	2775	2710	100	820	500	1800	5	1	20000000	546	9.01	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.47	2555	20240307	6.85	3195	-14.55	20240417	2555	6.85	20240307	4745	-42.47	20230711	2555	6.85	20240307	1.41	N	049800	500	100 억	243534	N	N	1	N	N
7	20240430	110536	57	100.00	KOSPI	기계	N	N	N	N	N	2765	30	2	1.10	7350315	2686	30.17	2760	2765	2720	3555	1915	2735	2736.53	1.22	-136	2788	2761	2723	2696	2658	2775	2710	100	820	500	1800	5	1	20000000	553	9.13	0.52	12	0.01	303.00	5321.00	4745	20230711	-41.73	2555	20240307	8.22	3195	-13.46	20240417	2555	8.22	20240307	4745	-41.73	20230711	2555	8.22	20240307	1.41	N	049800	500	100 억	243534	N	N	1	N	N
8	20240430	100535	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-5	5	-0.18	4004555	1464	16.44	2760	2760	2725	3555	1915	2735	2735.35	1.22	-120	2788	2761	2723	2696	2658	2775	2710	100	820	500	1800	5	1	20000000	546	9.01	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.47	2555	20240307	6.85	3195	-14.55	20240417	2555	6.85	20240307	4745	-42.47	20230711	2555	6.85	20240307	1.41	N	049800	500	100 억	243534	N	N	1	N	N
9	20240430	090545	57	100.00	KOSPI	기계	N	N	N	N	N	2750	15	2	0.55	390950	142	1.59	2760	2760	2750	3555	1915	2735	2753.17	1.22	-96	2788	2761	2723	2696	2658	2775	2710	100	820	500	1800	5	1	20000000	550	9.08	0.52	12	0.00	303.00	5321.00	4745	20230711	-42.04	2555	20240307	7.63	3195	-13.93	20240417	2555	7.63	20240307	4745	-42.04	20230711	2555	7.63	20240307	1.41	N	049800	500	100 억	243534	N	N	1	N	N
10	20240429	160525	57	100.00	KOSPI	기계	N	N	N	N	N	2735	25	2	0.92	24250145	8904	110.97	2685	2750	2685	3520	1900	2710	2723.50	1.22	-403	2733	2721	2708	2696	2683	2727	2702	100	810	500	1780	5	1	20000000	547	9.03	0.51	12	0.04	303.00	5321.00	4745	20230711	-42.36	2555	20240307	7.05	3195	-14.40	20240417	2555	7.05	20240307	4745	-42.36	20230711	2555	7.05	20240307	1.41	N	049800	500	100 억	243800	N	N	1	N	N
11	20240429	150536	57	100.00	KOSPI	기계	N	N	N	N	N	2745	35	2	1.29	23604650	8668	108.03	2685	2750	2685	3520	1900	2710	2723.19	1.22	-287	2733	2721	2708	2696	2683	2727	2702	100	810	500	1780	5	1	20000000	549	9.06	0.52	12	0.04	303.00	5321.00	4745	20230711	-42.15	2555	20240307	7.44	3195	-14.08	20240417	2555	7.44	20240307	4745	-42.15	20230711	2555	7.44	20240307	1.41	N	049800	500	100 억	243800	N	N	2	N	N
12	20240429	140516	57	100.00	KOSPI	기계	N	N	N	N	N	2725	15	2	0.55	19625045	7210	89.86	2685	2730	2685	3520	1900	2710	2721.92	1.22	-294	2733	2721	2708	2696	2683	2727	2702	100	810	500	1780	5	1	20000000	545	8.99	0.51	12	0.04	303.00	5321.00	4745	20230711	-42.57	2555	20240307	6.65	3195	-14.71	20240417	2555	6.65	20240307	4745	-42.57	20230711	2555	6.65	20240307	1.41	N	049800	500	100 억	243800	N	N	2	N	N
13	20240429	130536	57	100.00	KOSPI	기계	N	N	N	N	N	2715	5	2	0.18	17478800	6422	80.03	2685	2730	2685	3520	1900	2710	2721.71	1.22	-264	2733	2721	2708	2696	2683	2727	2702	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.41	N	049800	500	100 억	243800	N	N	2	N	N
14	20240429	120535	57	100.00	KOSPI	기계	N	N	N	N	N	2720	10	2	0.37	11501520	4224	52.64	2685	2730	2685	3520	1900	2710	2722.90	1.22	-261	2733	2721	2708	2696	2683	2727	2702	100	810	500	1780	5	1	20000000	544	8.98	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.68	2555	20240307	6.46	3195	-14.87	20240417	2555	6.46	20240307	4745	-42.68	20230711	2555	6.46	20240307	1.41	N	049800	500	100 억	243800	N	N	2	N	N
15	20240429	110522	57	100.00	KOSPI	기계	N	N	N	N	N	2725	15	2	0.55	10139485	3724	46.41	2685	2730	2685	3520	1900	2710	2722.74	1.22	-256	2733	2721	2708	2696	2683	2727	2702	100	810	500	1780	5	1	20000000	545	8.99	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.57	2555	20240307	6.65	3195	-14.71	20240417	2555	6.65	20240307	4745	-42.57	20230711	2555	6.65	20240307	1.41	N	049800	500	100 억	243800	N	N	2	N	N
16	20240429	100535	57	100.00	KOSPI	기계	N	N	N	N	N	2725	15	2	0.55	4873365	1791	22.32	2685	2730	2685	3520	1900	2710	2721.03	1.22	9	2733	2721	2708	2696	2683	2727	2702	100	810	500	1780	5	1	20000000	545	8.99	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.57	2555	20240307	6.65	3195	-14.71	20240417	2555	6.65	20240307	4745	-42.57	20230711	2555	6.65	20240307	1.41	N	049800	500	100 억	243800	N	N	2	N	N
17	20240429	090535	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-15	5	-0.55	564580	210	2.62	2685	2725	2685	3520	1900	2710	2688.48	1.22	28	2733	2721	2708	2696	2683	2727	2702	100	810	500	1780	5	1	20000000	539	8.89	0.51	12	0.00	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.41	N	049800	500	100 억	243800	N	N	2	N	N
18	20240426	160533	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	21739515	8024	75.72	2700	2720	2695	3515	1895	2705	2709.31	1.22	-44	2748	2726	2708	2686	2668	2717	2677	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.04	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	243910	N	N	2	N	N
19	20240426	150534	57	100.00	KOSPI	기계	N	N	N	N	N	2705	0	3	0.00	18515240	6831	64.46	2700	2720	2695	3515	1895	2705	2710.47	1.22	-69	2748	2726	2708	2686	2668	2717	2677	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.41	N	049800	500	100 억	243910	N	N	0	N	N
20	20240426	140532	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	13806675	5096	48.09	2700	2720	2695	3515	1895	2705	2709.32	1.22	-65	2748	2726	2708	2686	2668	2717	2677	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	243910	N	N	0	N	N
21	20240426	130531	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	8068975	2977	28.09	2700	2720	2695	3515	1895	2705	2710.44	1.22	-34	2748	2726	2708	2686	2668	2717	2677	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	243910	N	N	0	N	N
22	20240426	120532	57	100.00	KOSPI	기계	N	N	N	N	N	2715	10	2	0.37	5649845	2084	19.67	2700	2720	2695	3515	1895	2705	2711.06	1.22	-30	2748	2726	2708	2686	2668	2717	2677	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.41	N	049800	500	100 억	243910	N	N	0	N	N
23	20240426	110531	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	4580395	1690	15.95	2700	2720	2695	3515	1895	2705	2710.29	1.22	-25	2748	2726	2708	2686	2668	2717	2677	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	243910	N	N	0	N	N
24	20240426	100531	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	1683405	621	5.86	2700	2720	2695	3515	1895	2705	2710.80	1.22	4	2748	2726	2708	2686	2668	2717	2677	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.00	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	243910	N	N	0	N	N
25	20240426	090534	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	620750	230	2.17	2700	2710	2695	3515	1895	2705	2698.91	1.22	12	2748	2726	2708	2686	2668	2717	2677	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.00	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	243910	N	N	0	N	N
26	20240425	160528	57	100.00	KOSPI	기계	N	N	N	N	N	2705	5	2	0.19	28669325	10597	71.81	2725	2730	2690	3510	1890	2700	2705.42	1.22	-259	2733	2716	2693	2676	2653	2705	2665	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.05	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.41	N	049800	500	100 억	244169	N	N	0	N	N
27	20240425	150533	57	100.00	KOSPI	기계	N	N	N	N	N	2705	5	2	0.19	23987435	8861	60.05	2725	2730	2690	3510	1890	2700	2707.08	1.22	-249	2733	2716	2693	2676	2653	2705	2665	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.04	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.41	N	049800	500	100 억	244169	N	N	0	N	N
28	20240425	140529	57	100.00	KOSPI	기계	N	N	N	N	N	2715	15	2	0.56	23104465	8535	57.84	2725	2730	2690	3510	1890	2700	2707.03	1.22	-221	2733	2716	2693	2676	2653	2705	2665	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.04	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.41	N	049800	500	100 억	244169	N	N	0	N	N
29	20240425	130532	57	100.00	KOSPI	기계	N	N	N	N	N	2710	10	2	0.37	11892930	4386	29.72	2725	2730	2690	3510	1890	2700	2711.57	1.22	-163	2733	2716	2693	2676	2653	2705	2665	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	244169	N	N	0	N	N
30	20240425	120528	57	100.00	KOSPI	기계	N	N	N	N	N	2715	15	2	0.56	10569570	3897	26.41	2725	2730	2690	3510	1890	2700	2712.23	1.22	-193	2733	2716	2693	2676	2653	2705	2665	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.41	N	049800	500	100 억	244169	N	N	0	N	N
31	20240425	110530	57	100.00	KOSPI	기계	N	N	N	N	N	2705	5	2	0.19	8056055	2971	20.13	2725	2730	2690	3510	1890	2700	2711.56	1.22	-153	2733	2716	2693	2676	2653	2705	2665	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.41	N	049800	500	100 억	244169	N	N	0	N	N
32	20240425	100529	57	100.00	KOSPI	기계	N	N	N	N	N	2720	20	2	0.74	4630275	1705	11.55	2725	2730	2690	3510	1890	2700	2715.70	1.22	-138	2733	2716	2693	2676	2653	2705	2665	100	810	500	1780	5	1	20000000	544	8.98	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.68	2555	20240307	6.46	3195	-14.87	20240417	2555	6.46	20240307	4745	-42.68	20230711	2555	6.46	20240307	1.41	N	049800	500	100 억	244169	N	N	0	N	N
33	20240425	090532	57	100.00	KOSPI	기계	N	N	N	N	N	2710	10	2	0.37	3277220	1207	8.18	2725	2730	2690	3510	1890	2700	2715.18	1.22	-64	2733	2716	2693	2676	2653	2705	2665	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	244169	N	N	0	N	N
34	20240424	160528	57	100.00	KOSPI	기계	N	N	N	N	N	2700	10	2	0.37	39662960	14755	67.52	2710	2710	2670	3495	1885	2690	2688.10	1.22	1242	2796	2742	2681	2627	2566	2712	2597	100	805	500	1770	5	1	20000000	540	8.91	0.51	12	0.07	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.41	N	049800	500	100 억	243657	N	N	0	N	N
35	20240424	150528	57	100.00	KOSPI	기계	N	N	N	N	N	2705	15	2	0.56	38132605	14189	64.93	2710	2710	2670	3495	1885	2690	2687.48	1.22	1061	2796	2742	2681	2627	2566	2712	2597	100	805	500	1770	5	1	20000000	541	8.93	0.51	12	0.07	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.41	N	049800	500	100 억	243657	N	N	0	N	N
36	20240424	140527	57	100.00	KOSPI	기계	N	N	N	N	N	2695	5	2	0.19	36662170	13646	62.45	2710	2710	2670	3495	1885	2690	2686.66	1.22	559	2796	2742	2681	2627	2566	2712	2597	100	805	500	1770	5	1	20000000	539	8.89	0.51	12	0.07	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.41	N	049800	500	100 억	243657	N	N	0	N	N
37	20240424	130533	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-5	5	-0.19	14159975	5253	24.04	2710	2710	2670	3495	1885	2690	2695.60	1.22	78	2796	2742	2681	2627	2566	2712	2597	100	805	500	1770	5	1	20000000	537	8.86	0.50	12	0.03	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.41	N	049800	500	100 억	243657	N	N	0	N	N
38	20240424	120529	57	100.00	KOSPI	기계	N	N	N	N	N	2710	20	2	0.74	9377340	3482	15.93	2710	2710	2670	3495	1885	2690	2693.09	1.22	-94	2796	2742	2681	2627	2566	2712	2597	100	805	500	1770	5	1	20000000	542	8.94	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	243657	N	N	0	N	N
39	20240424	110526	57	100.00	KOSPI	기계	N	N	N	N	N	2710	20	2	0.74	7584190	2817	12.89	2710	2710	2670	3495	1885	2690	2692.29	1.22	-91	2796	2742	2681	2627	2566	2712	2597	100	805	500	1770	5	1	20000000	542	8.94	0.51	12	0.01	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	243657	N	N	0	N	N
40	20240424	100526	57	100.00	KOSPI	기계	N	N	N	N	N	2695	5	2	0.19	4650710	1728	7.91	2710	2710	2670	3495	1885	2690	2691.38	1.22	-87	2796	2742	2681	2627	2566	2712	2597	100	805	500	1770	5	1	20000000	539	8.89	0.51	12	0.01	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.41	N	049800	500	100 억	243657	N	N	0	N	N
41	20240424	090529	57	100.00	KOSPI	기계	N	N	N	N	N	2705	15	2	0.56	796720	294	1.35	2710	2710	2705	3495	1885	2690	2709.93	1.22	-26	2796	2742	2681	2627	2566	2712	2597	100	805	500	1770	5	1	20000000	541	8.93	0.51	12	0.00	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.41	N	049800	500	100 억	243657	N	N	0	N	N
42	20240423	160510	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-20	5	-0.74	58855415	21852	111.04	2720	2735	2620	3520	1900	2710	2693.37	1.22	1385	2790	2750	2700	2660	2610	2770	2680	100	810	500	1780	5	1	20000000	538	8.88	0.51	12	0.11	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3195	-15.81	20240417	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.44	N	049800	500	100 억	243331	N	N	0	N	N
43	20240423	150526	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-5	5	-0.18	54293575	20158	102.43	2720	2735	2620	3520	1900	2710	2693.40	1.22	1594	2790	2750	2700	2660	2610	2770	2680	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.10	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.44	N	049800	500	100 억	243331	N	N	0	N	N
44	20240423	140527	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-15	5	-0.55	48708945	18082	91.88	2720	2735	2620	3520	1900	2710	2693.78	1.22	1160	2790	2750	2700	2660	2610	2770	2680	100	810	500	1780	5	1	20000000	539	8.89	0.51	12	0.09	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.44	N	049800	500	100 억	243331	N	N	0	N	N
45	20240423	130524	57	100.00	KOSPI	기계	N	N	N	N	N	2715	5	2	0.18	31286540	11603	58.96	2720	2735	2620	3520	1900	2710	2696.42	1.22	571	2790	2750	2700	2660	2610	2770	2680	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.06	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.44	N	049800	500	100 억	243331	N	N	0	N	N
46	20240423	120525	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-5	5	-0.18	27479210	10200	51.83	2720	2730	2620	3520	1900	2710	2694.04	1.22	221	2790	2750	2700	2660	2610	2770	2680	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.05	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.44	N	049800	500	100 억	243331	N	N	0	N	N
47	20240423	110524	57	100.00	KOSPI	기계	N	N	N	N	N	2710	0	3	0.00	18191055	6778	34.44	2720	2720	2620	3520	1900	2710	2683.84	1.22	210	2790	2750	2700	2660	2610	2770	2680	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.44	N	049800	500	100 억	243331	N	N	0	N	N
48	20240423	100525	57	100.00	KOSPI	기계	N	N	N	N	N	2720	10	2	0.37	14820630	5535	28.13	2720	2720	2620	3520	1900	2710	2677.62	1.22	153	2790	2750	2700	2660	2610	2770	2680	100	810	500	1780	5	1	20000000	544	8.98	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.68	2555	20240307	6.46	3195	-14.87	20240417	2555	6.46	20240307	4745	-42.68	20230711	2555	6.46	20240307	1.44	N	049800	500	100 억	243331	N	N	0	N	N
49	20240423	090526	57	100.00	KOSPI	기계	N	N	N	N	N	2715	5	2	0.18	8364545	3149	16.00	2720	2720	2620	3520	1900	2710	2656.25	1.22	126	2790	2750	2700	2660	2610	2770	2680	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.44	N	049800	500	100 억	243331	N	N	0	N	N
50	20240422	160525	57	100.00	KOSPI	기계	N	N	N	N	N	2710	10	2	0.37	53098410	19679	86.39	2700	2740	2650	3510	1890	2700	2697.95	1.21	746	2816	2757	2706	2647	2596	2732	2622	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.10	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.46	N	049800	500	100 억	242879	N	N	0	N	N
51	20240422	150523	57	100.00	KOSPI	기계	N	N	N	N	N	2735	35	2	1.30	49195610	18242	80.08	2700	2740	2650	3510	1890	2700	2696.83	1.21	664	2816	2757	2706	2647	2596	2732	2622	100	810	500	1780	5	1	20000000	547	9.03	0.51	12	0.09	303.00	5321.00	4745	20230711	-42.36	2555	20240307	7.05	3195	-14.40	20240417	2555	7.05	20240307	4745	-42.36	20230711	2555	7.05	20240307	1.46	N	049800	500	100 억	242879	N	N	0	N	N
52	20240422	140523	57	100.00	KOSPI	기계	N	N	N	N	N	2705	5	2	0.19	40524405	15043	66.04	2700	2725	2650	3510	1890	2700	2693.90	1.21	452	2816	2757	2706	2647	2596	2732	2622	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.08	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.46	N	049800	500	100 억	242879	N	N	0	N	N
53	20240422	130522	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	39843660	14791	64.93	2700	2725	2650	3510	1890	2700	2693.78	1.21	439	2816	2757	2706	2647	2596	2732	2622	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.07	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.46	N	049800	500	100 억	242879	N	N	0	N	N
54	20240422	120522	57	100.00	KOSPI	기계	N	N	N	N	N	2715	15	2	0.56	27636655	10240	44.95	2700	2725	2650	3510	1890	2700	2698.89	1.21	-1014	2816	2757	2706	2647	2596	2732	2622	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.05	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.46	N	049800	500	100 억	242879	N	N	0	N	N
55	20240422	110522	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-5	5	-0.19	27087985	10037	44.06	2700	2725	2650	3510	1890	2700	2698.81	1.21	-991	2816	2757	2706	2647	2596	2732	2622	100	810	500	1780	5	1	20000000	539	8.89	0.51	12	0.05	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.46	N	049800	500	100 억	242879	N	N	0	N	N
56	20240422	100523	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-5	5	-0.19	23313525	8638	37.92	2700	2725	2650	3510	1890	2700	2698.95	1.21	-759	2816	2757	2706	2647	2596	2732	2622	100	810	500	1780	5	1	20000000	539	8.89	0.51	12	0.04	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.46	N	049800	500	100 억	242879	N	N	0	N	N
57	20240422	090522	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	6922800	2564	11.26	2700	2700	2700	3510	1890	2700	2700.00	1.21	-24	2816	2757	2706	2647	2596	2732	2622	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.01	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.46	N	049800	500	100 억	242879	N	N	0	N	N
58	20240419	160500	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	59097720	21982	48.10	2705	2765	2655	3510	1890	2700	2688.43	1.22	-1235	2780	2740	2705	2665	2630	2737	2662	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.11	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.42	N	049800	500	100 억	244741	N	N	0	N	N
59	20240419	150504	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	58109790	21616	47.30	2705	2765	2655	3510	1890	2700	2688.28	1.22	-1355	2780	2740	2705	2665	2630	2737	2662	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.11	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.42	N	049800	500	100 억	244741	N	N	0	N	N
60	20240419	140500	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-10	5	-0.37	55758740	20743	45.39	2705	2765	2655	3510	1890	2700	2688.08	1.22	-1699	2780	2740	2705	2665	2630	2737	2662	100	810	500	1780	5	1	20000000	538	8.88	0.51	12	0.10	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3195	-15.81	20240417	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.42	N	049800	500	100 억	244741	N	N	0	N	N
61	20240419	130501	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-15	5	-0.56	54383490	20232	44.27	2705	2765	2655	3510	1890	2700	2687.99	1.22	-1840	2780	2740	2705	2665	2630	2737	2662	100	810	500	1780	5	1	20000000	537	8.86	0.50	12	0.10	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.42	N	049800	500	100 억	244741	N	N	0	N	N
62	20240419	120459	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-35	5	-1.30	29329925	10817	23.67	2705	2765	2665	3510	1890	2700	2711.47	1.22	-267	2780	2740	2705	2665	2630	2737	2662	100	810	500	1780	5	1	20000000	533	8.80	0.50	12	0.05	303.00	5321.00	4745	20230711	-43.84	2555	20240307	4.31	3195	-16.59	20240417	2555	4.31	20240307	4745	-43.84	20230711	2555	4.31	20240307	1.42	N	049800	500	100 억	244741	N	N	0	N	N
63	20240419	110504	57	100.00	KOSPI	기계	N	N	N	N	N	2705	5	2	0.19	20419205	7489	16.39	2705	2765	2685	3510	1890	2700	2726.56	1.22	-549	2780	2740	2705	2665	2630	2737	2662	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.04	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.42	N	049800	500	100 억	244741	N	N	0	N	N
64	20240419	100502	57	100.00	KOSPI	기계	N	N	N	N	N	2715	15	2	0.56	12925335	4710	10.31	2705	2765	2705	3510	1890	2700	2744.23	1.22	-597	2780	2740	2705	2665	2630	2737	2662	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.42	N	049800	500	100 억	244741	N	N	0	N	N
65	20240419	090458	57	100.00	KOSPI	기계	N	N	N	N	N	2745	45	2	1.67	1638935	603	1.32	2705	2745	2705	3510	1890	2700	2717.97	1.22	-197	2780	2740	2705	2665	2630	2737	2662	100	810	500	1780	5	1	20000000	549	9.06	0.52	12	0.00	303.00	5321.00	4745	20230711	-42.15	2555	20240307	7.44	3195	-14.08	20240417	2555	7.44	20240307	4745	-42.15	20230711	2555	7.44	20240307	1.42	N	049800	500	100 억	244741	N	N	0	N	N
66	20240418	160458	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-5	5	-0.18	123389830	45700	6.03	2700	2745	2670	3515	1895	2705	2700.00	1.19	5815	3428	3066	2833	2471	2238	3247	2652	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.23	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.41	N	049800	500	100 억	238810	N	N	0	N	N
67	20240418	150458	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	111540300	41317	5.45	2700	2745	2670	3515	1895	2705	2699.62	1.19	5651	3428	3066	2833	2471	2238	3247	2652	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.21	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	238810	N	N	0	N	N
68	20240418	140502	57	100.00	KOSPI	기계	N	N	N	N	N	2715	10	2	0.37	106247635	39368	5.19	2700	2745	2670	3515	1895	2705	2698.83	1.19	5544	3428	3066	2833	2471	2238	3247	2652	100	810	500	1780	5	1	20000000	543	8.96	0.51	12	0.20	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.41	N	049800	500	100 억	238810	N	N	0	N	N
69	20240418	130459	57	100.00	KOSPI	기계	N	N	N	N	N	2720	15	2	0.55	92806380	34401	4.54	2700	2745	2670	3515	1895	2705	2697.78	1.19	5046	3428	3066	2833	2471	2238	3247	2652	100	810	500	1780	5	1	20000000	544	8.98	0.51	12	0.17	303.00	5321.00	4745	20230711	-42.68	2555	20240307	6.46	3195	-14.87	20240417	2555	6.46	20240307	4745	-42.68	20230711	2555	6.46	20240307	1.41	N	049800	500	100 억	238810	N	N	0	N	N
70	20240418	120459	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	88505700	32814	4.33	2700	2745	2670	3515	1895	2705	2697.19	1.19	4982	3428	3066	2833	2471	2238	3247	2652	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.16	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	238810	N	N	0	N	N
71	20240418	110459	57	100.00	KOSPI	기계	N	N	N	N	N	2710	5	2	0.18	83106585	30822	4.07	2700	2745	2670	3515	1895	2705	2696.34	1.19	4982	3428	3066	2833	2471	2238	3247	2652	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.15	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.41	N	049800	500	100 억	238810	N	N	0	N	N
72	20240418	100501	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-10	5	-0.37	63009485	23370	3.08	2700	2745	2670	3515	1895	2705	2696.17	1.19	3084	3428	3066	2833	2471	2238	3247	2652	100	810	500	1780	5	1	20000000	539	8.89	0.51	12	0.12	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.41	N	049800	500	100 억	238810	N	N	0	N	N
73	20240418	090458	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-5	5	-0.18	10352915	3839	0.51	2700	2700	2690	3515	1895	2705	2696.77	1.19	-258	3428	3066	2833	2471	2238	3247	2652	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.02	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.41	N	049800	500	100 억	238810	N	N	0	N	N
74	20240417	160453	57	100.00	KOSPI	기계	N	N	N	N	N	2705	70	2	2.66	2231927880	756565	3312.75	2605	3195	2600	3425	1845	2635	2950.60	1.23	-1856	2761	2697	2666	2602	2571	2682	2587	100	790	500	1730	5	1	20000000	541	8.93	0.51	12	3.78	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.41	N	049800	500	100 억	245122	N	N	1	N	N
75	20240417	150502	57	100.00	KOSPI	기계	N	N	N	N	N	2685	50	2	1.90	2189015165	740583	3242.77	2605	3195	2600	3425	1845	2635	2955.80	1.23	-4162	2761	2697	2666	2602	2571	2682	2587	100	790	500	1730	5	1	20000000	537	8.86	0.50	12	3.70	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.41	N	049800	500	100 억	245122	N	N	1	N	N
76	20240417	140458	57	100.00	KOSPI	기계	N	N	N	N	N	2665	30	2	1.14	2042127160	685754	3002.69	2605	3195	2600	3425	1845	2635	2977.93	1.23	-2912	2761	2697	2666	2602	2571	2682	2587	100	790	500	1730	5	1	20000000	533	8.80	0.50	12	3.43	303.00	5321.00	4745	20230711	-43.84	2555	20240307	4.31	3195	-16.59	20240417	2555	4.31	20240307	4745	-43.84	20230711	2555	4.31	20240307	1.41	N	049800	500	100 억	245122	N	N	1	N	N
77	20240417	130501	57	100.00	KOSPI	기계	N	N	N	N	N	2675	40	2	1.52	26099665	9912	43.40	2605	2680	2600	3425	1845	2635	2633.14	1.23	-2	2761	2697	2666	2602	2571	2682	2587	100	790	500	1730	5	1	20000000	535	8.83	0.50	12	0.05	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3180	-15.88	20240115	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.41	N	049800	500	100 억	245122	N	N	1	N	N
78	20240417	120500	57	100.00	KOSPI	기계	N	N	N	N	N	2660	25	2	0.95	24851895	9444	41.35	2605	2680	2600	3425	1845	2635	2631.50	1.23	-2	2761	2697	2666	2602	2571	2682	2587	100	790	500	1730	5	1	20000000	532	8.78	0.50	12	0.05	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3180	-16.35	20240115	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.41	N	049800	500	100 억	245122	N	N	1	N	N
79	20240417	110503	57	100.00	KOSPI	기계	N	N	N	N	N	2660	25	2	0.95	22045470	8389	36.73	2605	2680	2600	3425	1845	2635	2627.90	1.23	-15	2761	2697	2666	2602	2571	2682	2587	100	790	500	1730	5	1	20000000	532	8.78	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3180	-16.35	20240115	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.41	N	049800	500	100 억	245122	N	N	1	N	N
80	20240417	100458	57	100.00	KOSPI	기계	N	N	N	N	N	2635	0	3	0.00	15272280	5820	25.48	2605	2680	2600	3425	1845	2635	2624.10	1.23	0	2761	2697	2666	2602	2571	2682	2587	100	790	500	1730	5	1	20000000	527	8.70	0.50	12	0.03	303.00	5321.00	4745	20230711	-44.47	2555	20240307	3.13	3180	-17.14	20240115	2555	3.13	20240307	4745	-44.47	20230711	2555	3.13	20240307	1.41	N	049800	500	100 억	245122	N	N	1	N	N
81	20240417	090456	57	100.00	KOSPI	기계	N	N	N	N	N	2670	35	2	1.33	898810	342	1.50	2605	2680	2605	3425	1845	2635	2628.10	1.23	0	2761	2697	2666	2602	2571	2682	2587	100	790	500	1730	5	1	20000000	534	8.81	0.50	12	0.00	303.00	5321.00	4745	20230711	-43.73	2555	20240307	4.50	3180	-16.04	20240115	2555	4.50	20240307	4745	-43.73	20230711	2555	4.50	20240307	1.41	N	049800	500	100 억	245122	N	N	1	N	N
82	20240416	160500	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-60	5	-2.23	60841815	22838	173.62	2695	2730	2635	3500	1890	2695	2664.06	1.23	52	2771	2732	2691	2652	2611	2752	2672	100	805	500	1770	5	1	20000000	527	8.70	0.50	12	0.11	303.00	5321.00	4745	20230711	-44.47	2555	20240307	3.13	3180	-17.14	20240115	2555	3.13	20240307	4745	-44.47	20230711	2555	3.13	20240307	1.42	N	049800	500	100 억	245085	N	N	1	N	N
83	20240416	150457	57	100.00	KOSPI	기계	N	N	N	N	N	2700	5	2	0.19	47204940	17698	134.54	2695	2730	2640	3500	1890	2695	2667.25	1.23	52	2771	2732	2691	2652	2611	2752	2672	100	805	500	1770	5	1	20000000	540	8.91	0.51	12	0.09	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3180	-15.09	20240115	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.42	N	049800	500	100 억	245085	N	N	0	N	N
84	20240416	140456	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-5	5	-0.19	39190475	14726	111.95	2695	2730	2640	3500	1890	2695	2661.31	1.23	39	2771	2732	2691	2652	2611	2752	2672	100	805	500	1770	5	1	20000000	538	8.88	0.51	12	0.07	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3180	-15.41	20240115	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.42	N	049800	500	100 억	245085	N	N	0	N	N
85	20240416	130458	57	100.00	KOSPI	기계	N	N	N	N	N	2695	0	3	0.00	38886435	14613	111.09	2695	2730	2640	3500	1890	2695	2661.08	1.23	39	2771	2732	2691	2652	2611	2752	2672	100	805	500	1770	5	1	20000000	539	8.89	0.51	12	0.07	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3180	-15.25	20240115	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.42	N	049800	500	100 억	245085	N	N	0	N	N
86	20240416	120500	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-30	5	-1.11	34464230	12960	98.53	2695	2730	2640	3500	1890	2695	2659.28	1.23	5	2771	2732	2691	2652	2611	2752	2672	100	805	500	1770	5	1	20000000	533	8.80	0.50	12	0.06	303.00	5321.00	4745	20230711	-43.84	2555	20240307	4.31	3180	-16.19	20240115	2555	4.31	20240307	4745	-43.84	20230711	2555	4.31	20240307	1.42	N	049800	500	100 억	245085	N	N	0	N	N
87	20240416	110458	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-35	5	-1.30	21578940	8092	61.52	2695	2730	2645	3500	1890	2695	2666.70	1.23	-8	2771	2732	2691	2652	2611	2752	2672	100	805	500	1770	5	1	20000000	532	8.78	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3180	-16.35	20240115	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.42	N	049800	500	100 억	245085	N	N	0	N	N
88	20240416	100451	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-5	5	-0.19	7433610	2755	20.94	2695	2730	2665	3500	1890	2695	2698.23	1.23	-8	2771	2732	2691	2652	2611	2752	2672	100	805	500	1770	5	1	20000000	538	8.88	0.51	12	0.01	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3180	-15.41	20240115	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.42	N	049800	500	100 억	245085	N	N	0	N	N
89	20240416	090452	57	100.00	KOSPI	기계	N	N	N	N	N	2695	0	3	0.00	2277275	845	6.42	2695	2695	2695	3500	1890	2695	2695.00	1.23	-24	2771	2732	2691	2652	2611	2752	2672	100	805	500	1770	5	1	20000000	539	8.89	0.51	12	0.00	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3180	-15.25	20240115	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.42	N	049800	500	100 억	245085	N	N	0	N	N
90	20240415	160451	57	100.00	KOSPI	기계	N	N	N	N	N	2695	5	2	0.19	35145255	13154	102.41	2660	2730	2650	3495	1885	2690	2671.83	1.23	-251	2786	2737	2711	2662	2636	2725	2650	100	805	500	1770	5	1	20000000	539	8.89	0.51	12	0.07	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3180	-15.25	20240115	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.43	N	049800	500	100 억	245352	N	N	1	N	N
91	20240415	150455	57	100.00	KOSPI	기계	N	N	N	N	N	2695	5	2	0.19	28528445	10686	83.20	2660	2730	2650	3495	1885	2690	2669.70	1.23	-251	2786	2737	2711	2662	2636	2725	2650	100	805	500	1770	5	1	20000000	539	8.89	0.51	12	0.05	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3180	-15.25	20240115	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.43	N	049800	500	100 억	245352	N	N	1	N	N
92	20240415	140449	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-15	5	-0.56	27030890	10130	78.87	2660	2730	2650	3495	1885	2690	2668.40	1.23	-264	2786	2737	2711	2662	2636	2725	2650	100	805	500	1770	5	1	20000000	535	8.83	0.50	12	0.05	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3180	-15.88	20240115	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.43	N	049800	500	100 억	245352	N	N	1	N	N
93	20240415	130446	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-15	5	-0.56	24158065	9059	70.53	2660	2730	2650	3495	1885	2690	2666.75	1.23	-264	2786	2737	2711	2662	2636	2725	2650	100	805	500	1770	5	1	20000000	535	8.83	0.50	12	0.05	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3180	-15.88	20240115	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.43	N	049800	500	100 억	245352	N	N	1	N	N
94	20240415	120453	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-35	5	-1.30	20538085	7701	59.96	2660	2730	2650	3495	1885	2690	2666.94	1.23	-408	2786	2737	2711	2662	2636	2725	2650	100	805	500	1770	5	1	20000000	531	8.76	0.50	12	0.04	303.00	5321.00	4745	20230711	-44.05	2555	20240307	3.91	3180	-16.51	20240115	2555	3.91	20240307	4745	-44.05	20230711	2555	3.91	20240307	1.43	N	049800	500	100 억	245352	N	N	1	N	N
95	20240415	110452	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-25	5	-0.93	15471280	5798	45.14	2660	2730	2650	3495	1885	2690	2668.38	1.23	-411	2786	2737	2711	2662	2636	2725	2650	100	805	500	1770	5	1	20000000	533	8.80	0.50	12	0.03	303.00	5321.00	4745	20230711	-43.84	2555	20240307	4.31	3180	-16.19	20240115	2555	4.31	20240307	4745	-43.84	20230711	2555	4.31	20240307	1.43	N	049800	500	100 억	245352	N	N	1	N	N
96	20240415	100451	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-5	5	-0.19	12258405	4591	35.74	2660	2730	2650	3495	1885	2690	2670.09	1.23	-411	2786	2737	2711	2662	2636	2725	2650	100	805	500	1770	5	1	20000000	537	8.86	0.50	12	0.02	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3180	-15.57	20240115	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.43	N	049800	500	100 억	245352	N	N	1	N	N
97	20240415	090453	57	100.00	KOSPI	기계	N	N	N	N	N	2700	10	2	0.37	3377270	1264	9.84	2660	2730	2660	3495	1885	2690	2671.89	1.23	-416	2786	2737	2711	2662	2636	2725	2650	100	805	500	1770	5	1	20000000	540	8.91	0.51	12	0.01	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3180	-15.09	20240115	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.43	N	049800	500	100 억	245352	N	N	1	N	N
98	20240412	160450	57	100.00	KOSPI	기계	N	N	N	N	N	2690	5	2	0.19	34692880	12844	39.89	2710	2760	2685	3490	1880	2685	2701.10	1.23	139	2811	2747	2716	2652	2621	2732	2637	100	805	500	1770	5	1	20000000	538	8.88	0.51	12	0.06	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3180	-15.41	20240115	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.43	N	049800	500	100 억	245182	N	N	1	N	N
99	20240412	150452	57	100.00	KOSPI	기계	N	N	N	N	N	2710	25	2	0.93	30995015	11473	35.63	2710	2760	2685	3490	1880	2685	2701.56	1.23	191	2811	2747	2716	2652	2621	2732	2637	100	805	500	1770	5	1	20000000	542	8.94	0.51	12	0.06	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3180	-14.78	20240115	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.43	N	049800	500	100 억	245182	N	N	1	N	N
100	20240412	140450	57	100.00	KOSPI	기계	N	N	N	N	N	2715	30	2	1.12	24649355	9131	28.36	2710	2760	2685	3490	1880	2685	2699.52	1.23	191	2811	2747	2716	2652	2621	2732	2637	100	805	500	1770	5	1	20000000	543	8.96	0.51	12	0.05	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3180	-14.62	20240115	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.43	N	049800	500	100 억	245182	N	N	1	N	N
101	20240412	130446	57	100.00	KOSPI	기계	N	N	N	N	N	2745	60	2	2.23	20520485	7597	23.60	2710	2760	2685	3490	1880	2685	2701.13	1.23	134	2811	2747	2716	2652	2621	2732	2637	100	805	500	1770	5	1	20000000	549	9.06	0.52	12	0.04	303.00	5321.00	4745	20230711	-42.15	2555	20240307	7.44	3180	-13.68	20240115	2555	7.44	20240307	4745	-42.15	20230711	2555	7.44	20240307	1.43	N	049800	500	100 억	245182	N	N	1	N	N
102	20240412	120450	57	100.00	KOSPI	기계	N	N	N	N	N	2715	30	2	1.12	17521630	6491	20.16	2710	2760	2685	3490	1880	2685	2699.37	1.23	-114	2811	2747	2716	2652	2621	2732	2637	100	805	500	1770	5	1	20000000	543	8.96	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3180	-14.62	20240115	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.43	N	049800	500	100 억	245182	N	N	1	N	N
103	20240412	110447	57	100.00	KOSPI	기계	N	N	N	N	N	2715	30	2	1.12	16530655	6126	19.03	2710	2760	2685	3490	1880	2685	2698.44	1.23	-114	2811	2747	2716	2652	2621	2732	2637	100	805	500	1770	5	1	20000000	543	8.96	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3180	-14.62	20240115	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.43	N	049800	500	100 억	245182	N	N	1	N	N
104	20240412	100448	57	100.00	KOSPI	기계	N	N	N	N	N	2750	65	2	2.42	10484065	3888	12.08	2710	2760	2685	3490	1880	2685	2696.52	1.23	134	2811	2747	2716	2652	2621	2732	2637	100	805	500	1770	5	1	20000000	550	9.08	0.52	12	0.02	303.00	5321.00	4745	20230711	-42.04	2555	20240307	7.63	3180	-13.52	20240115	2555	7.63	20240307	4745	-42.04	20230711	2555	7.63	20240307	1.43	N	049800	500	100 억	245182	N	N	1	N	N
105	20240412	090448	57	100.00	KOSPI	기계	N	N	N	N	N	2715	30	2	1.12	281985	104	0.32	2710	2715	2710	3490	1880	2685	2711.39	1.23	-9	2811	2747	2716	2652	2621	2732	2637	100	805	500	1770	5	1	20000000	543	8.96	0.51	12	0.00	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3180	-14.62	20240115	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.43	N	049800	500	100 억	245182	N	N	1	N	N
106	20240411	160444	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-95	5	-3.42	87367055	32196	222.38	2780	2780	2685	3610	1950	2780	2713.60	1.22	660	2840	2810	2775	2745	2710	2825	2760	100	830	500	1830	5	1	20000000	537	8.86	0.50	12	0.16	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3180	-15.57	20240115	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.44	N	049800	500	100 억	243929	N	N	1	N	N
107	20240411	150451	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-85	5	-3.06	81305270	29946	206.84	2780	2780	2685	3610	1950	2780	2715.06	1.22	1213	2840	2810	2775	2745	2710	2825	2760	100	830	500	1830	5	1	20000000	539	8.89	0.51	12	0.15	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3180	-15.25	20240115	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.44	N	049800	500	100 억	243929	N	N	87	N	N
108	20240411	140448	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-50	5	-1.80	26242070	9576	66.14	2780	2780	2725	3610	1950	2780	2740.40	1.22	673	2840	2810	2775	2745	2710	2825	2760	100	830	500	1830	5	1	20000000	546	9.01	0.51	12	0.05	303.00	5321.00	4745	20230711	-42.47	2555	20240307	6.85	3180	-14.15	20240115	2555	6.85	20240307	4745	-42.47	20230711	2555	6.85	20240307	1.44	N	049800	500	100 억	243929	N	N	87	N	N
109	20240411	130441	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-40	5	-1.44	21802390	7954	54.94	2780	2780	2725	3610	1950	2780	2741.06	1.22	673	2840	2810	2775	2745	2710	2825	2760	100	830	500	1830	5	1	20000000	548	9.04	0.51	12	0.04	303.00	5321.00	4745	20230711	-42.26	2555	20240307	7.24	3180	-13.84	20240115	2555	7.24	20240307	4745	-42.26	20230711	2555	7.24	20240307	1.44	N	049800	500	100 억	243929	N	N	87	N	N
110	20240411	120448	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-50	5	-1.80	21271150	7760	53.60	2780	2780	2725	3610	1950	2780	2741.13	1.22	673	2840	2810	2775	2745	2710	2825	2760	100	830	500	1830	5	1	20000000	546	9.01	0.51	12	0.04	303.00	5321.00	4745	20230711	-42.47	2555	20240307	6.85	3180	-14.15	20240115	2555	6.85	20240307	4745	-42.47	20230711	2555	6.85	20240307	1.44	N	049800	500	100 억	243929	N	N	87	N	N
111	20240411	110444	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-35	5	-1.26	18729285	6831	47.18	2780	2780	2725	3610	1950	2780	2741.81	1.22	673	2840	2810	2775	2745	2710	2825	2760	100	830	500	1830	5	1	20000000	549	9.06	0.52	12	0.03	303.00	5321.00	4745	20230711	-42.15	2555	20240307	7.44	3180	-13.68	20240115	2555	7.44	20240307	4745	-42.15	20230711	2555	7.44	20240307	1.44	N	049800	500	100 억	243929	N	N	87	N	N
112	20240411	100449	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-30	5	-1.08	16242400	5925	40.92	2780	2780	2725	3610	1950	2780	2741.33	1.22	673	2840	2810	2775	2745	2710	2825	2760	100	830	500	1830	5	1	20000000	550	9.08	0.52	12	0.03	303.00	5321.00	4745	20230711	-42.04	2555	20240307	7.63	3180	-13.52	20240115	2555	7.63	20240307	4745	-42.04	20230711	2555	7.63	20240307	1.44	N	049800	500	100 억	243929	N	N	87	N	N
113	20240411	090446	57	100.00	KOSPI	기계	N	N	N	N	N	2780	0	3	0.00	1256045	453	3.13	2780	2780	2755	3610	1950	2780	2772.73	1.22	-177	2840	2810	2775	2745	2710	2825	2760	100	830	500	1830	5	1	20000000	556	9.17	0.52	12	0.00	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3180	-12.58	20240115	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.44	N	049800	500	100 억	243929	N	N	87	N	N
114	20240409	160440	57	100.00	KOSPI	기계	N	N	N	N	N	2780	-5	5	-0.18	40231380	14478	111.77	2750	2805	2740	3620	1950	2785	2778.79	1.22	-305	2865	2825	2805	2765	2745	2815	2755	100	835	500	1830	5	1	20000000	556	9.17	0.52	12	0.07	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3180	-12.58	20240115	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.46	N	049800	500	100 억	244130	N	N	87	N	N
115	20240409	150442	57	100.00	KOSPI	기계	N	N	N	N	N	2785	0	3	0.00	39636370	14264	110.12	2750	2805	2740	3620	1950	2785	2778.77	1.22	-300	2865	2825	2805	2765	2745	2815	2755	100	835	500	1830	5	1	20000000	557	9.19	0.52	12	0.07	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3180	-12.42	20240115	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.46	N	049800	500	100 억	244130	N	N	13	N	N
116	20240409	140444	57	100.00	KOSPI	기계	N	N	N	N	N	2785	0	3	0.00	39563945	14238	109.92	2750	2805	2740	3620	1950	2785	2778.76	1.22	-276	2865	2825	2805	2765	2745	2815	2755	100	835	500	1830	5	1	20000000	557	9.19	0.52	12	0.07	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3180	-12.42	20240115	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.46	N	049800	500	100 억	244130	N	N	13	N	N
117	20240409	130440	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-10	5	-0.36	37165965	13381	103.30	2750	2805	2740	3620	1950	2785	2777.52	1.22	-210	2865	2825	2805	2765	2745	2815	2755	100	835	500	1830	5	1	20000000	555	9.16	0.52	12	0.07	303.00	5321.00	4745	20230711	-41.52	2555	20240307	8.61	3180	-12.74	20240115	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.46	N	049800	500	100 억	244130	N	N	13	N	N
118	20240409	120443	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-30	5	-1.08	34675550	12481	96.36	2750	2805	2740	3620	1950	2785	2778.27	1.22	-159	2865	2825	2805	2765	2745	2815	2755	100	835	500	1830	5	1	20000000	551	9.09	0.52	12	0.06	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3180	-13.36	20240115	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.46	N	049800	500	100 억	244130	N	N	13	N	N
119	20240409	110440	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-40	5	-1.44	33175360	11937	92.16	2750	2805	2745	3620	1950	2785	2779.20	1.22	-103	2865	2825	2805	2765	2745	2815	2755	100	835	500	1830	5	1	20000000	549	9.06	0.52	12	0.06	303.00	5321.00	4745	20230711	-42.15	2555	20240307	7.44	3180	-13.68	20240115	2555	7.44	20240307	4745	-42.15	20230711	2555	7.44	20240307	1.46	N	049800	500	100 억	244130	N	N	13	N	N
120	20240409	100438	57	100.00	KOSPI	기계	N	N	N	N	N	2800	15	2	0.54	15756410	5674	43.80	2750	2800	2750	3620	1950	2785	2776.95	1.22	-16	2865	2825	2805	2765	2745	2815	2755	100	835	500	1830	5	1	20000000	560	9.24	0.53	12	0.03	303.00	5321.00	4745	20230711	-40.99	2555	20240307	9.59	3180	-11.95	20240115	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.46	N	049800	500	100 억	244130	N	N	13	N	N
121	20240409	090446	57	100.00	KOSPI	기계	N	N	N	N	N	2785	0	3	0.00	3017390	1095	8.45	2750	2785	2750	3620	1950	2785	2755.61	1.22	365	2865	2825	2805	2765	2745	2815	2755	100	835	500	1830	5	1	20000000	557	9.19	0.52	12	0.01	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3180	-12.42	20240115	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.46	N	049800	500	100 억	244130	N	N	13	N	N
122	20240408	160435	57	100.00	KOSPI	기계	N	N	N	N	N	2785	-30	5	-1.07	36335480	12952	61.42	2845	2845	2785	3655	1975	2815	2805.40	1.23	-50	2905	2860	2830	2785	2755	2882	2807	100	840	500	1850	5	1	20000000	557	9.19	0.52	12	0.06	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3180	-12.42	20240115	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.46	N	049800	500	100 억	245377	N	N	13	N	N
123	20240408	150441	57	100.00	KOSPI	기계	N	N	N	N	N	2800	-15	5	-0.53	33657070	11992	56.87	2845	2845	2785	3655	1975	2815	2806.63	1.23	487	2905	2860	2830	2785	2755	2882	2807	100	840	500	1850	5	1	20000000	560	9.24	0.53	12	0.06	303.00	5321.00	4745	20230711	-40.99	2555	20240307	9.59	3180	-11.95	20240115	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.46	N	049800	500	100 억	245377	N	N	208	N	N
124	20240408	140443	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-5	5	-0.18	31646845	11274	53.46	2845	2845	2785	3655	1975	2815	2807.06	1.23	494	2905	2860	2830	2785	2755	2882	2807	100	840	500	1850	5	1	20000000	562	9.27	0.53	12	0.06	303.00	5321.00	4745	20230711	-40.78	2555	20240307	9.98	3180	-11.64	20240115	2555	9.98	20240307	4745	-40.78	20230711	2555	9.98	20240307	1.46	N	049800	500	100 억	245377	N	N	208	N	N
125	20240408	130440	57	100.00	KOSPI	기계	N	N	N	N	N	2825	10	2	0.36	14286345	5076	24.07	2845	2845	2795	3655	1975	2815	2814.49	1.23	502	2905	2860	2830	2785	2755	2882	2807	100	840	500	1850	5	1	20000000	565	9.32	0.53	12	0.03	303.00	5321.00	4745	20230711	-40.46	2555	20240307	10.57	3180	-11.16	20240115	2555	10.57	20240307	4745	-40.46	20230711	2555	10.57	20240307	1.46	N	049800	500	100 억	245377	N	N	208	N	N
126	20240408	120442	57	100.00	KOSPI	기계	N	N	N	N	N	2820	5	2	0.18	12030015	4277	20.28	2845	2845	2795	3655	1975	2815	2812.72	1.23	506	2905	2860	2830	2785	2755	2882	2807	100	840	500	1850	5	1	20000000	564	9.31	0.53	12	0.02	303.00	5321.00	4745	20230711	-40.57	2555	20240307	10.37	3180	-11.32	20240115	2555	10.37	20240307	4745	-40.57	20230711	2555	10.37	20240307	1.46	N	049800	500	100 억	245377	N	N	208	N	N
127	20240408	110443	57	100.00	KOSPI	기계	N	N	N	N	N	2820	5	2	0.18	11614810	4130	19.58	2845	2845	2795	3655	1975	2815	2812.30	1.23	514	2905	2860	2830	2785	2755	2882	2807	100	840	500	1850	5	1	20000000	564	9.31	0.53	12	0.02	303.00	5321.00	4745	20230711	-40.57	2555	20240307	10.37	3180	-11.32	20240115	2555	10.37	20240307	4745	-40.57	20230711	2555	10.37	20240307	1.46	N	049800	500	100 억	245377	N	N	208	N	N
128	20240408	100438	57	100.00	KOSPI	기계	N	N	N	N	N	2835	20	2	0.71	9496270	3374	16.00	2845	2845	2800	3655	1975	2815	2814.54	1.23	609	2905	2860	2830	2785	2755	2882	2807	100	840	500	1850	5	1	20000000	567	9.36	0.53	12	0.02	303.00	5321.00	4745	20230711	-40.25	2555	20240307	10.96	3180	-10.85	20240115	2555	10.96	20240307	4745	-40.25	20230711	2555	10.96	20240307	1.46	N	049800	500	100 억	245377	N	N	208	N	N
129	20240408	090441	57	100.00	KOSPI	기계	N	N	N	N	N	2845	30	2	1.07	59745	21	0.10	2845	2845	2845	3655	1975	2815	2845.00	1.23	0	2905	2860	2830	2785	2755	2882	2807	100	840	500	1850	5	1	20000000	569	9.39	0.53	12	0.00	303.00	5321.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.46	N	049800	500	100 억	245377	N	N	208	N	N
130	20240405	160441	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-35	5	-1.23	59725435	21088	110.35	2800	2875	2800	3705	1995	2850	2832.20	1.23	134	2896	2872	2846	2822	2796	2885	2835	100	855	500	1880	5	1	20000000	563	9.29	0.53	12	0.11	303.00	5321.00	4745	20230711	-40.67	2555	20240307	10.18	3180	-11.48	20240115	2555	10.18	20240307	4745	-40.67	20230711	2555	10.18	20240307	1.46	N	049800	500	100 억	245243	N	N	208	N	N
131	20240405	150438	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-30	5	-1.05	56065865	19788	103.55	2800	2875	2800	3705	1995	2850	2833.33	1.23	983	2896	2872	2846	2822	2796	2885	2835	100	855	500	1880	5	1	20000000	564	9.31	0.53	12	0.10	303.00	5321.00	4745	20230711	-40.57	2555	20240307	10.37	3180	-11.32	20240115	2555	10.37	20240307	4745	-40.57	20230711	2555	10.37	20240307	1.46	N	049800	500	100 억	245243	N	N	3	N	N
132	20240405	140437	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-20	5	-0.70	49857180	17585	92.02	2800	2875	2800	3705	1995	2850	2835.21	1.23	990	2896	2872	2846	2822	2796	2885	2835	100	855	500	1880	5	1	20000000	566	9.34	0.53	12	0.09	303.00	5321.00	4745	20230711	-40.36	2555	20240307	10.76	3180	-11.01	20240115	2555	10.76	20240307	4745	-40.36	20230711	2555	10.76	20240307	1.46	N	049800	500	100 억	245243	N	N	3	N	N
133	20240405	130437	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-20	5	-0.70	48732415	17187	89.94	2800	2875	2800	3705	1995	2850	2835.42	1.23	990	2896	2872	2846	2822	2796	2885	2835	100	855	500	1880	5	1	20000000	566	9.34	0.53	12	0.09	303.00	5321.00	4745	20230711	-40.36	2555	20240307	10.76	3180	-11.01	20240115	2555	10.76	20240307	4745	-40.36	20230711	2555	10.76	20240307	1.46	N	049800	500	100 억	245243	N	N	3	N	N
134	20240405	120438	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-5	5	-0.18	38638000	13611	71.22	2800	2875	2800	3705	1995	2850	2838.73	1.23	146	2896	2872	2846	2822	2796	2885	2835	100	855	500	1880	5	1	20000000	569	9.39	0.53	12	0.07	303.00	5321.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.46	N	049800	500	100 억	245243	N	N	3	N	N
135	20240405	110440	57	100.00	KOSPI	기계	N	N	N	N	N	2850	0	3	0.00	18703660	6581	34.44	2800	2875	2800	3705	1995	2850	2842.07	1.23	151	2896	2872	2846	2822	2796	2885	2835	100	855	500	1880	5	1	20000000	570	9.41	0.54	12	0.03	303.00	5321.00	4745	20230711	-39.94	2555	20240307	11.55	3180	-10.38	20240115	2555	11.55	20240307	4745	-39.94	20230711	2555	11.55	20240307	1.46	N	049800	500	100 억	245243	N	N	3	N	N
136	20240405	100405	57	100.00	KOSPI	기계	N	N	N	N	N	2860	10	2	0.35	14844435	5225	27.34	2800	2875	2800	3705	1995	2850	2841.04	1.23	192	2896	2872	2846	2822	2796	2885	2835	100	855	500	1880	5	1	20000000	572	9.44	0.54	12	0.03	303.00	5321.00	4745	20230711	-39.73	2555	20240307	11.94	3180	-10.06	20240115	2555	11.94	20240307	4745	-39.73	20230711	2555	11.94	20240307	1.46	N	049800	500	100 억	245243	N	N	3	N	N
137	20240405	090434	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-5	5	-0.18	2802845	1001	5.24	2800	2845	2800	3705	1995	2850	2800.04	1.23	0	2896	2872	2846	2822	2796	2885	2835	100	855	500	1880	5	1	20000000	569	9.39	0.53	12	0.01	303.00	5321.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.46	N	049800	500	100 억	245243	N	N	3	N	N
138	20240404	160433	57	100.00	KOSPI	기계	N	N	N	N	N	2850	5	2	0.18	54352455	19100	115.04	2820	2870	2820	3695	1995	2845	2845.68	1.23	-868	2941	2892	2846	2797	2751	2870	2775	100	850	500	1870	5	1	20000000	570	9.41	0.54	12	0.10	303.00	5321.00	4745	20230711	-39.94	2555	20240307	11.55	3180	-10.38	20240115	2555	11.55	20240307	4745	-39.94	20230711	2555	11.55	20240307	1.48	N	049800	500	100 억	246527	N	N	3	N	N
139	20240404	150432	57	100.00	KOSPI	기계	N	N	N	N	N	2845	0	3	0.00	52737200	18533	111.62	2820	2870	2820	3695	1995	2845	2845.58	1.23	-836	2941	2892	2846	2797	2751	2870	2775	100	850	500	1870	5	1	20000000	569	9.39	0.53	12	0.09	303.00	5321.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.48	N	049800	500	100 억	246527	N	N	6	N	N
140	20240404	140433	57	100.00	KOSPI	기계	N	N	N	N	N	2845	0	3	0.00	45433840	15969	96.18	2820	2870	2820	3695	1995	2845	2845.13	1.23	-838	2941	2892	2846	2797	2751	2870	2775	100	850	500	1870	5	1	20000000	569	9.39	0.53	12	0.08	303.00	5321.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.48	N	049800	500	100 억	246527	N	N	6	N	N
141	20240404	130429	57	100.00	KOSPI	기계	N	N	N	N	N	2855	10	2	0.35	36542425	12850	77.40	2820	2870	2820	3695	1995	2845	2843.77	1.23	-595	2941	2892	2846	2797	2751	2870	2775	100	850	500	1870	5	1	20000000	571	9.42	0.54	12	0.06	303.00	5321.00	4745	20230711	-39.83	2555	20240307	11.74	3180	-10.22	20240115	2555	11.74	20240307	4745	-39.83	20230711	2555	11.74	20240307	1.48	N	049800	500	100 억	246527	N	N	6	N	N
142	20240404	120431	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-5	5	-0.18	33931675	11935	71.88	2820	2870	2820	3695	1995	2845	2843.04	1.23	-366	2941	2892	2846	2797	2751	2870	2775	100	850	500	1870	5	1	20000000	568	9.37	0.53	12	0.06	303.00	5321.00	4745	20230711	-40.15	2555	20240307	11.15	3180	-10.69	20240115	2555	11.15	20240307	4745	-40.15	20230711	2555	11.15	20240307	1.48	N	049800	500	100 억	246527	N	N	6	N	N
143	20240404	110432	57	100.00	KOSPI	기계	N	N	N	N	N	2850	5	2	0.18	21407325	7542	45.43	2820	2870	2820	3695	1995	2845	2838.41	1.23	-366	2941	2892	2846	2797	2751	2870	2775	100	850	500	1870	5	1	20000000	570	9.41	0.54	12	0.04	303.00	5321.00	4745	20230711	-39.94	2555	20240307	11.55	3180	-10.38	20240115	2555	11.55	20240307	4745	-39.94	20230711	2555	11.55	20240307	1.48	N	049800	500	100 억	246527	N	N	6	N	N
144	20240404	100431	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-5	5	-0.18	8988205	3164	19.06	2820	2870	2820	3695	1995	2845	2840.77	1.23	249	2941	2892	2846	2797	2751	2870	2775	100	850	500	1870	5	1	20000000	568	9.37	0.53	12	0.02	303.00	5321.00	4745	20230711	-40.15	2555	20240307	11.15	3180	-10.69	20240115	2555	11.15	20240307	4745	-40.15	20230711	2555	11.15	20240307	1.48	N	049800	500	100 억	246527	N	N	6	N	N
145	20240404	090432	57	100.00	KOSPI	기계	N	N	N	N	N	2845	0	3	0.00	601265	213	1.28	2820	2845	2820	3695	1995	2845	2822.84	1.23	5	2941	2892	2846	2797	2751	2870	2775	100	850	500	1870	5	1	20000000	569	9.39	0.53	12	0.00	303.00	5321.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.48	N	049800	500	100 억	246527	N	N	6	N	N
146	20240403	160432	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-35	5	-1.22	47361340	16603	103.82	2895	2895	2800	3740	2020	2880	2852.58	1.24	-1042	2940	2910	2885	2855	2830	2897	2842	100	860	500	1900	5	1	20000000	569	9.39	0.53	12	0.08	303.00	5321.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.49	N	049800	500	100 억	247569	N	N	6	N	N
147	20240403	150430	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-15	5	-0.52	26539340	9298	58.14	2895	2895	2800	3740	2020	2880	2854.31	1.24	-1042	2940	2910	2885	2855	2830	2897	2842	100	860	500	1900	5	1	20000000	573	9.46	0.54	12	0.05	303.00	5321.00	4745	20230711	-39.62	2555	20240307	12.13	3180	-9.91	20240115	2555	12.13	20240307	4745	-39.62	20230711	2555	12.13	20240307	1.49	N	049800	500	100 억	247569	N	N	36	N	N
148	20240403	140427	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-20	5	-0.69	21118515	7402	46.29	2895	2895	2800	3740	2020	2880	2853.08	1.24	-1042	2940	2910	2885	2855	2830	2897	2842	100	860	500	1900	5	1	20000000	572	9.44	0.54	12	0.04	303.00	5321.00	4745	20230711	-39.73	2555	20240307	11.94	3180	-10.06	20240115	2555	11.94	20240307	4745	-39.73	20230711	2555	11.94	20240307	1.49	N	049800	500	100 억	247569	N	N	36	N	N
149	20240403	130428	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-35	5	-1.22	19559615	6857	42.88	2895	2895	2800	3740	2020	2880	2852.50	1.24	-1042	2940	2910	2885	2855	2830	2897	2842	100	860	500	1900	5	1	20000000	569	9.39	0.53	12	0.03	303.00	5321.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.49	N	049800	500	100 억	247569	N	N	36	N	N
150	20240403	120429	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-30	5	-1.04	17258005	6049	37.83	2895	2895	2800	3740	2020	2880	2853.03	1.24	-1042	2940	2910	2885	2855	2830	2897	2842	100	860	500	1900	5	1	20000000	570	9.41	0.54	12	0.03	303.00	5321.00	4745	20230711	-39.94	2555	20240307	11.55	3180	-10.38	20240115	2555	11.55	20240307	4745	-39.94	20230711	2555	11.55	20240307	1.49	N	049800	500	100 억	247569	N	N	36	N	N
151	20240403	110428	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-30	5	-1.04	16316415	5719	35.76	2895	2895	2800	3740	2020	2880	2853.02	1.24	-1035	2940	2910	2885	2855	2830	2897	2842	100	860	500	1900	5	1	20000000	570	9.41	0.54	12	0.03	303.00	5321.00	4745	20230711	-39.94	2555	20240307	11.55	3180	-10.38	20240115	2555	11.55	20240307	4745	-39.94	20230711	2555	11.55	20240307	1.49	N	049800	500	100 억	247569	N	N	36	N	N
152	20240403	100430	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-25	5	-0.87	9653165	3359	21.00	2895	2895	2800	3740	2020	2880	2873.82	1.24	-1148	2940	2910	2885	2855	2830	2897	2842	100	860	500	1900	5	1	20000000	571	9.42	0.54	12	0.02	303.00	5321.00	4745	20230711	-39.83	2555	20240307	11.74	3180	-10.22	20240115	2555	11.74	20240307	4745	-39.83	20230711	2555	11.74	20240307	1.49	N	049800	500	100 억	247569	N	N	36	N	N
153	20240403	090430	57	100.00	KOSPI	기계	N	N	N	N	N	2895	15	2	0.52	4724640	1632	10.21	2895	2895	2895	3740	2020	2880	2895.00	1.24	-229	2940	2910	2885	2855	2830	2897	2842	100	860	500	1900	5	1	20000000	579	9.55	0.54	12	0.01	303.00	5321.00	4745	20230711	-38.99	2555	20240307	13.31	3180	-8.96	20240115	2555	13.31	20240307	4745	-38.99	20230711	2555	13.31	20240307	1.49	N	049800	500	100 억	247569	N	N	36	N	N
154	20240402	160421	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-40	5	-1.37	46025205	15992	37.43	2885	2915	2860	3795	2045	2920	2878.01	1.25	-458	3006	2962	2881	2837	2756	2922	2797	100	875	500	1920	5	1	20000000	576	9.50	0.54	12	0.08	303.00	5321.00	4745	20230711	-39.30	2555	20240307	12.72	3180	-9.43	20240115	2555	12.72	20240307	4745	-39.30	20230711	2555	12.72	20240307	1.48	N	049800	500	100 억	249528	N	N	36	N	N
155	20240402	150427	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-40	5	-1.37	42355860	14711	34.43	2885	2915	2865	3795	2045	2920	2879.20	1.25	-558	3006	2962	2881	2837	2756	2922	2797	100	875	500	1920	5	1	20000000	576	9.50	0.54	12	0.07	303.00	5321.00	4745	20230711	-39.30	2555	20240307	12.72	3180	-9.43	20240115	2555	12.72	20240307	4745	-39.30	20230711	2555	12.72	20240307	1.48	N	049800	500	100 억	249528	N	N	0	N	N
156	20240402	140429	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-45	5	-1.54	38878550	13502	31.60	2885	2915	2865	3795	2045	2920	2879.47	1.25	-429	3006	2962	2881	2837	2756	2922	2797	100	875	500	1920	5	1	20000000	575	9.49	0.54	12	0.07	303.00	5321.00	4745	20230711	-39.41	2555	20240307	12.52	3180	-9.59	20240115	2555	12.52	20240307	4745	-39.41	20230711	2555	12.52	20240307	1.48	N	049800	500	100 억	249528	N	N	0	N	N
157	20240402	130423	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-40	5	-1.37	34869850	12104	28.33	2885	2915	2865	3795	2045	2920	2880.85	1.25	-419	3006	2962	2881	2837	2756	2922	2797	100	875	500	1920	5	1	20000000	576	9.50	0.54	12	0.06	303.00	5321.00	4745	20230711	-39.30	2555	20240307	12.72	3180	-9.43	20240115	2555	12.72	20240307	4745	-39.30	20230711	2555	12.72	20240307	1.48	N	049800	500	100 억	249528	N	N	0	N	N
158	20240402	120422	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-55	5	-1.88	30371865	10536	24.66	2885	2915	2865	3795	2045	2920	2882.68	1.25	-419	3006	2962	2881	2837	2756	2922	2797	100	875	500	1920	5	1	20000000	573	9.46	0.54	12	0.05	303.00	5321.00	4745	20230711	-39.62	2555	20240307	12.13	3180	-9.91	20240115	2555	12.13	20240307	4745	-39.62	20230711	2555	12.13	20240307	1.48	N	049800	500	100 억	249528	N	N	0	N	N
159	20240402	110423	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-35	5	-1.20	23530375	8156	19.09	2885	2915	2870	3795	2045	2920	2885.04	1.25	-260	3006	2962	2881	2837	2756	2922	2797	100	875	500	1920	5	1	20000000	577	9.52	0.54	12	0.04	303.00	5321.00	4745	20230711	-39.20	2555	20240307	12.92	3180	-9.28	20240115	2555	12.92	20240307	4745	-39.20	20230711	2555	12.92	20240307	1.48	N	049800	500	100 억	249528	N	N	0	N	N
160	20240402	100423	57	100.00	KOSPI	기계	N	N	N	N	N	2895	-25	5	-0.86	12412515	4292	10.04	2885	2915	2885	3795	2045	2920	2892.01	1.25	-273	3006	2962	2881	2837	2756	2922	2797	100	875	500	1920	5	1	20000000	579	9.55	0.54	12	0.02	303.00	5321.00	4745	20230711	-38.99	2555	20240307	13.31	3180	-8.96	20240115	2555	13.31	20240307	4745	-38.99	20230711	2555	13.31	20240307	1.48	N	049800	500	100 억	249528	N	N	0	N	N
161	20240402	090423	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-20	5	-0.68	6064405	2102	4.92	2885	2900	2885	3795	2045	2920	2885.06	1.25	-302	3006	2962	2881	2837	2756	2922	2797	100	875	500	1920	5	1	20000000	580	9.57	0.55	12	0.01	303.00	5321.00	4745	20230711	-38.88	2555	20240307	13.50	3180	-8.81	20240115	2555	13.50	20240307	4745	-38.88	20230711	2555	13.50	20240307	1.48	N	049800	500	100 억	249528	N	N	0	N	N
162	20240401	160421	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-10	5	-0.34	122750890	42729	86.58	2925	2925	2800	3805	2055	2930	2872.77	1.21	2205	3010	2970	2890	2850	2770	2990	2870	100	875	500	1930	5	1	20000000	584	9.64	0.55	12	0.21	303.00	5321.00	4745	20230711	-38.46	2555	20240307	14.29	3180	-8.18	20240115	2555	14.29	20240307	4745	-38.46	20230711	2555	14.29	20240307	1.47	N	049800	500	100 억	241605	N	N	0	N	N
163	20240401	150422	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-15	5	-0.51	110842180	38641	78.30	2925	2925	2800	3805	2055	2930	2868.51	1.21	2201	3010	2970	2890	2850	2770	2990	2870	100	875	500	1930	5	1	20000000	583	9.62	0.55	12	0.19	303.00	5321.00	4745	20230711	-38.57	2555	20240307	14.09	3180	-8.33	20240115	2555	14.09	20240307	4745	-38.57	20230711	2555	14.09	20240307	1.47	N	049800	500	100 억	241605	N	N	0	N	N
164	20240401	140421	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-20	5	-0.68	106669465	37209	75.40	2925	2925	2800	3805	2055	2930	2866.77	1.21	2168	3010	2970	2890	2850	2770	2990	2870	100	875	500	1930	5	1	20000000	582	9.60	0.55	12	0.19	303.00	5321.00	4745	20230711	-38.67	2555	20240307	13.89	3180	-8.49	20240115	2555	13.89	20240307	4745	-38.67	20230711	2555	13.89	20240307	1.47	N	049800	500	100 억	241605	N	N	0	N	N
165	20240401	130420	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-20	5	-0.68	100110330	34955	70.83	2925	2925	2800	3805	2055	2930	2863.98	1.21	1429	3010	2970	2890	2850	2770	2990	2870	100	875	500	1930	5	1	20000000	582	9.60	0.55	12	0.17	303.00	5321.00	4745	20230711	-38.67	2555	20240307	13.89	3180	-8.49	20240115	2555	13.89	20240307	4745	-38.67	20230711	2555	13.89	20240307	1.47	N	049800	500	100 억	241605	N	N	0	N	N
166	20240401	120424	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-20	5	-0.68	97910510	34199	69.30	2925	2925	2800	3805	2055	2930	2862.96	1.21	1423	3010	2970	2890	2850	2770	2990	2870	100	875	500	1930	5	1	20000000	582	9.60	0.55	12	0.17	303.00	5321.00	4745	20230711	-38.67	2555	20240307	13.89	3180	-8.49	20240115	2555	13.89	20240307	4745	-38.67	20230711	2555	13.89	20240307	1.47	N	049800	500	100 억	241605	N	N	0	N	N
167	20240401	110422	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-20	5	-0.68	84865660	29689	60.16	2925	2925	2800	3805	2055	2930	2858.49	1.21	1403	3010	2970	2890	2850	2770	2990	2870	100	875	500	1930	5	1	20000000	582	9.60	0.55	12	0.15	303.00	5321.00	4745	20230711	-38.67	2555	20240307	13.89	3180	-8.49	20240115	2555	13.89	20240307	4745	-38.67	20230711	2555	13.89	20240307	1.47	N	049800	500	100 억	241605	N	N	0	N	N
168	20240401	100420	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-10	5	-0.34	76276020	26748	54.20	2925	2925	2800	3805	2055	2930	2851.65	1.21	1295	3010	2970	2890	2850	2770	2990	2870	100	875	500	1930	5	1	20000000	584	9.64	0.55	12	0.13	303.00	5321.00	4745	20230711	-38.46	2555	20240307	14.29	3180	-8.18	20240115	2555	14.29	20240307	4745	-38.46	20230711	2555	14.29	20240307	1.47	N	049800	500	100 억	241605	N	N	0	N	N
169	20240401	090420	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-65	5	-2.22	5517410	1894	3.84	2925	2925	2840	3805	2055	2930	2913.10	1.21	-319	3010	2970	2890	2850	2770	2990	2870	100	875	500	1930	5	1	20000000	573	9.46	0.54	12	0.01	303.00	5321.00	4745	20230711	-39.62	2555	20240307	12.13	3180	-9.91	20240115	2555	12.13	20240307	4745	-39.62	20230711	2555	12.13	20240307	1.47	N	049800	500	100 억	241605	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History