KissMeData/085310/price/prices-20240301.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

63 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	20240329	160654	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	892	-1	5	-0.11	201949980	226608	38.42	893	899	885	1160	626	893	891.19	0.00	-26716	927	910	898	881	869	904	875	400	267	500	660	1	1	79983352	713	1.20	0.40	12	0.28	743.00	2254.00	1148	20230713	-22.30	885	20240329	0.79	1025	-12.98	20240112	885	0.79	20240329	1148	-22.30	20230713	885	0.79	20240329	1.22	N	085310	500	399 억	0	N	N	14	N	N
3	20240329	150657	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	891	-2	5	-0.22	189467875	212574	36.04	893	899	885	1160	626	893	891.30	0.00	-19249	927	910	898	881	869	904	875	400	267	500	660	1	1	79983352	713	1.20	0.40	12	0.27	743.00	2254.00	1148	20230713	-22.39	885	20240329	0.68	1025	-13.07	20240112	885	0.68	20240329	1148	-22.39	20230713	885	0.68	20240329	1.22	N	085310	500	399 억	0	N	N	98	N	N
4	20240329	140652	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	893	0	3	0.00	156112051	175091	29.69	893	899	885	1160	626	893	891.61	0.00	-17139	927	910	898	881	869	904	875	400	267	500	660	1	1	79983352	714	1.20	0.40	12	0.22	743.00	2254.00	1148	20230713	-22.21	885	20240329	0.90	1025	-12.88	20240112	885	0.90	20240329	1148	-22.21	20230713	885	0.90	20240329	1.22	N	085310	500	399 억	0	N	N	98	N	N
5	20240329	130642	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	893	0	3	0.00	150182912	168452	28.56	893	899	885	1160	626	893	891.55	0.00	-17121	927	910	898	881	869	904	875	400	267	500	660	1	1	79983352	714	1.20	0.40	12	0.21	743.00	2254.00	1148	20230713	-22.21	885	20240329	0.90	1025	-12.88	20240112	885	0.90	20240329	1148	-22.21	20230713	885	0.90	20240329	1.22	N	085310	500	399 억	0	N	N	98	N	N
6	20240329	120650	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	896	3	2	0.34	144800404	162433	27.54	893	899	885	1160	626	893	891.45	0.00	-17022	927	910	898	881	869	904	875	400	267	500	660	1	1	79983352	717	1.21	0.40	12	0.20	743.00	2254.00	1148	20230713	-21.95	885	20240329	1.24	1025	-12.59	20240112	885	1.24	20240329	1148	-21.95	20230713	885	1.24	20240329	1.22	N	085310	500	399 억	0	N	N	98	N	N
7	20240329	110640	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	895	2	2	0.22	133836514	150194	25.46	893	899	885	1160	626	893	891.09	0.00	-16713	927	910	898	881	869	904	875	400	267	500	660	1	1	79983352	716	1.20	0.40	12	0.19	743.00	2254.00	1148	20230713	-22.04	885	20240329	1.13	1025	-12.68	20240112	885	1.13	20240329	1148	-22.04	20230713	885	1.13	20240329	1.22	N	085310	500	399 억	0	N	N	98	N	N
8	20240329	100642	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	893	0	3	0.00	89613622	100698	17.07	893	899	885	1160	626	893	889.92	0.00	-5399	927	910	898	881	869	904	875	400	267	500	660	1	1	79983352	714	1.20	0.40	12	0.13	743.00	2254.00	1148	20230713	-22.21	885	20240329	0.90	1025	-12.88	20240112	885	0.90	20240329	1148	-22.21	20230713	885	0.90	20240329	1.22	N	085310	500	399 억	0	N	N	98	N	N
9	20240329	090640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	893	0	3	0.00	3246067	3635	0.62	893	895	893	1160	626	893	893.00	0.00	-1227	927	910	898	881	869	904	875	400	267	500	660	1	1	79983352	714	1.20	0.40	12	0.00	743.00	2254.00	1148	20230713	-22.21	886	20230324	0.79	1025	-12.88	20240112	886	0.79	20240328	1148	-22.21	20230713	886	0.79	20240328	1.22	N	085310	500	399 억	0	N	N	98	N	N
10	20240328	160647	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	893	-7	5	-0.78	529599192	589777	426.18	901	915	886	1170	630	900	897.97	0.00	586	922	911	904	893	886	907	889	400	270	500	660	1	1	79983352	714	1.20	0.40	12	0.74	743.00	2254.00	1148	20230713	-22.21	886	20240328	0.79	1025	-12.88	20240112	886	0.79	20240328	1148	-22.21	20230713	886	0.79	20240328	1.23	N	085310	500	399 억	0	N	N	98	N	N
11	20240328	150647	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	893	-7	5	-0.78	526128854	585891	423.37	901	915	886	1170	630	900	898.00	0.00	1293	922	911	904	893	886	907	889	400	270	500	660	1	1	79983352	714	1.20	0.40	12	0.73	743.00	2254.00	1148	20230713	-22.21	886	20240328	0.79	1025	-12.88	20240112	886	0.79	20240328	1148	-22.21	20230713	886	0.79	20240328	1.23	N	085310	500	399 억	0	N	N	41	N	N
12	20240328	140640	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	895	-5	5	-0.56	473079396	526596	380.52	901	915	886	1170	630	900	898.37	0.00	-2089	922	911	904	893	886	907	889	400	270	500	660	1	1	79983352	716	1.20	0.40	12	0.66	743.00	2254.00	1148	20230713	-22.04	886	20240328	1.02	1025	-12.68	20240112	886	1.02	20240328	1148	-22.04	20230713	886	1.02	20240328	1.23	N	085310	500	399 억	0	N	N	41	N	N
13	20240328	130637	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	892	-8	5	-0.89	449453386	500095	361.37	901	915	886	1170	630	900	898.74	0.00	466	922	911	904	893	886	907	889	400	270	500	660	1	1	79983352	713	1.20	0.40	12	0.63	743.00	2254.00	1148	20230713	-22.30	886	20240328	0.68	1025	-12.98	20240112	886	0.68	20240328	1148	-22.30	20230713	886	0.68	20240328	1.23	N	085310	500	399 억	0	N	N	41	N	N
14	20240328	120642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	895	-5	5	-0.56	264580170	293629	212.18	901	915	892	1170	630	900	901.07	0.00	-8413	922	911	904	893	886	907	889	400	270	500	660	1	1	79983352	716	1.20	0.40	12	0.37	743.00	2254.00	1148	20230713	-22.04	886	20230324	1.02	1025	-12.68	20240112	889	0.67	20240304	1148	-22.04	20230713	889	0.67	20240304	1.23	N	085310	500	399 억	0	N	N	41	N	N
15	20240328	110642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	902	2	2	0.22	117367329	129428	93.53	901	915	892	1170	630	900	906.82	0.00	-16319	922	911	904	893	886	907	889	400	270	500	660	1	1	79983352	721	1.21	0.40	12	0.16	743.00	2254.00	1148	20230713	-21.43	886	20230324	1.81	1025	-12.00	20240112	889	1.46	20240304	1148	-21.43	20230713	889	1.46	20240304	1.23	N	085310	500	399 억	0	N	N	41	N	N
16	20240328	100636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	914	14	2	1.56	86403580	95375	68.92	901	914	892	1170	630	900	905.94	0.00	-19200	922	911	904	893	886	907	889	400	270	500	660	1	1	79983352	731	1.23	0.41	12	0.12	743.00	2254.00	1148	20230713	-20.38	886	20230324	3.16	1025	-10.83	20240112	889	2.81	20240304	1148	-20.38	20230713	889	2.81	20240304	1.23	N	085310	500	399 억	0	N	N	41	N	N
17	20240328	090652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	901	1	2	0.11	3029001	3362	2.43	901	903	899	1170	630	900	900.95	0.00	-1773	922	911	904	893	886	907	889	400	270	500	660	1	1	79983352	721	1.21	0.40	12	0.00	743.00	2254.00	1148	20230713	-21.52	886	20230324	1.69	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	889	1.35	20240304	1.23	N	085310	500	399 억	0	N	N	41	N	N
18	20240327	160649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	900	-13	5	-1.42	125169160	137880	52.65	914	915	897	1186	640	913	907.82	0.00	-22290	922	917	909	904	896	913	900	400	273	500	670	1	1	79983352	720	1.21	0.40	12	0.17	743.00	2254.00	1148	20230713	-21.60	886	20230324	1.58	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230327	1.24	N	085310	500	399 억	0	N	N	41	N	N
19	20240327	150651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	902	-11	5	-1.20	113359879	124768	47.65	914	915	900	1186	640	913	908.57	0.00	-18060	922	917	909	904	896	913	900	400	273	500	670	1	1	79983352	721	1.21	0.40	12	0.16	743.00	2254.00	1148	20230713	-21.43	886	20230324	1.81	1025	-12.00	20240112	889	1.46	20240304	1148	-21.43	20230713	886	1.81	20230327	1.24	N	085310	500	399 억	0	N	N	118	N	N
20	20240327	140650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	905	-8	5	-0.88	105695173	116274	44.40	914	915	900	1186	640	913	909.02	0.00	-17165	922	917	909	904	896	913	900	400	273	500	670	1	1	79983352	724	1.22	0.40	12	0.15	743.00	2254.00	1148	20230713	-21.17	886	20230324	2.14	1025	-11.71	20240112	889	1.80	20240304	1148	-21.17	20230713	886	2.14	20230327	1.24	N	085310	500	399 억	0	N	N	118	N	N
21	20240327	130651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	908	-5	5	-0.55	89948595	98826	37.74	914	915	904	1186	640	913	910.17	0.00	-13758	922	917	909	904	896	913	900	400	273	500	670	1	1	79983352	726	1.22	0.40	12	0.12	743.00	2254.00	1148	20230713	-20.91	886	20230324	2.48	1025	-11.41	20240112	889	2.14	20240304	1148	-20.91	20230713	886	2.48	20230327	1.24	N	085310	500	399 억	0	N	N	118	N	N
22	20240327	120653	55	60.00	KOSPI		기계	N	N	N	Y	60	N	908	-5	5	-0.55	79515498	87315	33.34	914	915	906	1186	640	913	910.67	0.00	-8074	922	917	909	904	896	913	900	400	273	500	670	1	1	79983352	726	1.22	0.40	12	0.11	743.00	2254.00	1148	20230713	-20.91	886	20230324	2.48	1025	-11.41	20240112	889	2.14	20240304	1148	-20.91	20230713	886	2.48	20230327	1.24	N	085310	500	399 억	0	N	N	118	N	N
23	20240327	110649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	911	-2	5	-0.22	70747616	77653	29.65	914	915	907	1186	640	913	911.07	0.00	-4418	922	917	909	904	896	913	900	400	273	500	670	1	1	79983352	729	1.23	0.40	12	0.10	743.00	2254.00	1148	20230713	-20.64	886	20230324	2.82	1025	-11.12	20240112	889	2.47	20240304	1148	-20.64	20230713	886	2.82	20230327	1.24	N	085310	500	399 억	0	N	N	118	N	N
24	20240327	100646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	912	-1	5	-0.11	37863241	41499	15.85	914	915	908	1186	640	913	912.39	0.00	-376	922	917	909	904	896	913	900	400	273	500	670	1	1	79983352	729	1.23	0.40	12	0.05	743.00	2254.00	1148	20230713	-20.56	886	20230324	2.93	1025	-11.02	20240112	889	2.59	20240304	1148	-20.56	20230713	886	2.93	20230327	1.24	N	085310	500	399 억	0	N	N	118	N	N
25	20240327	090651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	912	-1	5	-0.11	8008214	8766	3.35	914	914	912	1186	640	913	913.55	0.00	-1000	922	917	909	904	896	913	900	400	273	500	670	1	1	79983352	729	1.23	0.40	12	0.01	743.00	2254.00	1148	20230713	-20.56	886	20230324	2.93	1025	-11.02	20240112	889	2.59	20240304	1148	-20.56	20230713	886	2.93	20230327	1.24	N	085310	500	399 억	0	N	N	118	N	N
26	20240326	160546	55	60.00	KOSPI		기계	N	N	N	Y	60	N	913	4	2	0.44	237846408	261859	98.09	914	914	901	1181	637	909	908.28	0.00	-440	925	917	909	901	893	913	897	400	272	500	670	1	1	79983352	730	1.23	0.41	12	0.33	743.00	2254.00	1148	20230713	-20.47	886	20230324	3.05	1025	-10.93	20240112	889	2.70	20240304	1148	-20.47	20230713	886	3.05	20230327	1.24	N	085310	500	399 억	0	N	N	118	N	N
27	20240326	150642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	910	1	2	0.11	226692944	249622	93.50	914	914	901	1181	637	909	908.14	0.00	-2386	925	917	909	901	893	913	897	400	272	500	670	1	1	79983352	728	1.22	0.40	12	0.31	743.00	2254.00	1148	20230713	-20.73	886	20230324	2.71	1025	-11.22	20240112	889	2.36	20240304	1148	-20.73	20230713	886	2.71	20230327	1.24	N	085310	500	399 억	0	N	N	260	N	N
28	20240326	140638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	910	1	2	0.11	197189133	217251	81.38	914	914	901	1181	637	909	907.66	0.00	-4463	925	917	909	901	893	913	897	400	272	500	670	1	1	79983352	728	1.22	0.40	12	0.27	743.00	2254.00	1148	20230713	-20.73	886	20230324	2.71	1025	-11.22	20240112	889	2.36	20240304	1148	-20.73	20230713	886	2.71	20230327	1.24	N	085310	500	399 억	0	N	N	260	N	N
29	20240326	130636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	910	1	2	0.11	178526405	196763	73.70	914	914	901	1181	637	909	907.32	0.00	-10945	925	917	909	901	893	913	897	400	272	500	670	1	1	79983352	728	1.22	0.40	12	0.25	743.00	2254.00	1148	20230713	-20.73	886	20230324	2.71	1025	-11.22	20240112	889	2.36	20240304	1148	-20.73	20230713	886	2.71	20230327	1.24	N	085310	500	399 억	0	N	N	260	N	N
30	20240326	120638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	909	0	3	0.00	148170596	163276	61.16	914	914	901	1181	637	909	907.49	0.00	-11780	925	917	909	901	893	913	897	400	272	500	670	1	1	79983352	727	1.22	0.40	12	0.20	743.00	2254.00	1148	20230713	-20.82	886	20230324	2.60	1025	-11.32	20240112	889	2.25	20240304	1148	-20.82	20230713	886	2.60	20230327	1.24	N	085310	500	399 억	0	N	N	260	N	N
31	20240326	110632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	910	1	2	0.11	82816278	91314	34.20	914	914	901	1181	637	909	906.94	0.00	-3444	925	917	909	901	893	913	897	400	272	500	670	1	1	79983352	728	1.22	0.40	12	0.11	743.00	2254.00	1148	20230713	-20.73	886	20230324	2.71	1025	-11.22	20240112	889	2.36	20240304	1148	-20.73	20230713	886	2.71	20230327	1.24	N	085310	500	399 억	0	N	N	260	N	N
32	20240326	100641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	905	-4	5	-0.44	13326181	14690	5.50	914	914	905	1181	637	909	907.16	0.00	-757	925	917	909	901	893	913	897	400	272	500	670	1	1	79983352	724	1.22	0.40	12	0.02	743.00	2254.00	1148	20230713	-21.17	886	20230324	2.14	1025	-11.71	20240112	889	1.80	20240304	1148	-21.17	20230713	886	2.14	20230327	1.24	N	085310	500	399 억	0	N	N	260	N	N
33	20240326	090639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	909	0	3	0.00	2960191	3249	1.22	914	914	909	1181	637	909	911.11	0.00	-1292	925	917	909	901	893	913	897	400	272	500	670	1	1	79983352	727	1.22	0.40	12	0.00	743.00	2254.00	1148	20230713	-20.82	886	20230324	2.60	1025	-11.32	20240112	889	2.25	20240304	1148	-20.82	20230713	886	2.60	20230327	1.24	N	085310	500	399 억	0	N	N	260	N	N
34	20240325	160701	57	100.00	KOSPI		기계	N	N	N	N		N	909	3	2	0.33	242158582	266469	246.39	910	917	901	1177	635	906	908.77	0.00	-1963	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	727	6.78	0.60	12	0.33	134.00	1519.00	1148	20230713	-20.82	886	20230324	2.60	1025	-11.32	20240112	889	2.25	20240304	1148	-20.82	20230713	886	2.60	20230327	1.21	N	085310	500	399 억	0	N	N	260	N	N
35	20240325	150705	57	100.00	KOSPI		기계	N	N	N	N		N	905	-1	5	-0.11	233506355	256949	237.59	910	917	901	1177	635	906	908.77	0.00	-1988	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	724	6.75	0.60	12	0.32	134.00	1519.00	1148	20230713	-21.17	886	20230324	2.14	1025	-11.71	20240112	889	1.80	20240304	1148	-21.17	20230713	886	2.14	20230327	1.21	N	085310	500	399 억	0	N	N	118	N	N
36	20240325	140703	57	100.00	KOSPI		기계	N	N	N	N		N	907	1	2	0.11	212638593	233847	216.23	910	917	901	1177	635	906	909.31	0.00	-10378	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	725	6.77	0.60	12	0.29	134.00	1519.00	1148	20230713	-20.99	886	20230324	2.37	1025	-11.51	20240112	889	2.02	20240304	1148	-20.99	20230713	886	2.37	20230327	1.21	N	085310	500	399 억	0	N	N	118	N	N
37	20240325	130705	57	100.00	KOSPI		기계	N	N	N	N		N	906	0	3	0.00	195584365	215024	198.82	910	917	901	1177	635	906	909.59	0.00	-8813	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	725	6.76	0.60	12	0.27	134.00	1519.00	1148	20230713	-21.08	886	20230324	2.26	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	886	2.26	20230327	1.21	N	085310	500	399 억	0	N	N	118	N	N
38	20240325	120706	57	100.00	KOSPI		기계	N	N	N	N		N	908	2	2	0.22	141295798	155433	143.72	910	917	901	1177	635	906	909.05	0.00	-8106	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	726	6.78	0.60	12	0.19	134.00	1519.00	1148	20230713	-20.91	886	20230324	2.48	1025	-11.41	20240112	889	2.14	20240304	1148	-20.91	20230713	886	2.48	20230327	1.21	N	085310	500	399 억	0	N	N	118	N	N
39	20240325	110704	57	100.00	KOSPI		기계	N	N	N	N		N	909	3	2	0.33	85652821	94228	87.13	910	916	901	1177	635	906	909.00	0.00	-10454	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	727	6.78	0.60	12	0.12	134.00	1519.00	1148	20230713	-20.82	886	20230324	2.60	1025	-11.32	20240112	889	2.25	20240304	1148	-20.82	20230713	886	2.60	20230327	1.21	N	085310	500	399 억	0	N	N	118	N	N
40	20240325	100704	57	100.00	KOSPI		기계	N	N	N	N		N	904	-2	5	-0.22	31615271	34942	32.31	910	916	901	1177	635	906	904.79	0.00	-6484	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	723	6.75	0.60	12	0.04	134.00	1519.00	1148	20230713	-21.25	886	20230324	2.03	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	886	2.03	20230327	1.21	N	085310	500	399 억	0	N	N	118	N	N
41	20240325	090706	57	100.00	KOSPI		기계	N	N	N	N		N	906	0	3	0.00	8096755	8893	8.22	910	916	906	1177	635	906	910.46	0.00	-5655	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	725	6.76	0.60	12	0.01	134.00	1519.00	1148	20230713	-21.08	886	20230324	2.26	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	886	2.26	20230327	1.21	N	085310	500	399 억	0	N	N	118	N	N
42	20240322	160703	57	100.00	KOSPI		기계	N	N	N	N		N	906	6	2	0.67	97267689	108115	72.04	903	908	895	1170	630	900	899.67	0.00	-4886	911	905	900	894	889	908	897	400	270	500	660	1	1	79983352	725	6.76	0.60	12	0.14	134.00	1519.00	1148	20230713	-21.08	886	20230324	2.26	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	886	2.26	20230324	1.18	N	085310	500	399 억	0	N	N	118	N	N
43	20240322	150706	57	100.00	KOSPI		기계	N	N	N	N		N	903	3	2	0.33	82578873	91898	61.23	903	905	895	1170	630	900	898.59	0.00	-2963	911	905	900	894	889	908	897	400	270	500	660	1	1	79983352	722	6.74	0.59	12	0.11	134.00	1519.00	1148	20230713	-21.34	886	20230324	1.92	1025	-11.90	20240112	889	1.57	20240304	1148	-21.34	20230713	886	1.92	20230324	1.18	N	085310	500	399 억	0	N	N	127	N	N
44	20240322	140659	57	100.00	KOSPI		기계	N	N	N	N		N	897	-3	5	-0.33	60750974	67610	45.05	903	905	895	1170	630	900	898.55	0.00	170	911	905	900	894	889	908	897	400	270	500	660	1	1	79983352	717	6.69	0.59	12	0.08	134.00	1519.00	1148	20230713	-21.86	886	20230324	1.24	1025	-12.49	20240112	889	0.90	20240304	1148	-21.86	20230713	886	1.24	20230324	1.18	N	085310	500	399 억	0	N	N	127	N	N
45	20240322	130702	57	100.00	KOSPI		기계	N	N	N	N		N	899	-1	5	-0.11	36641406	40741	27.15	903	905	895	1170	630	900	899.37	0.00	1989	911	905	900	894	889	908	897	400	270	500	660	1	1	79983352	719	6.71	0.59	12	0.05	134.00	1519.00	1148	20230713	-21.69	886	20230324	1.47	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	886	1.47	20230324	1.18	N	085310	500	399 억	0	N	N	127	N	N
46	20240322	120657	57	100.00	KOSPI		기계	N	N	N	N		N	902	2	2	0.22	27139731	30183	20.11	903	905	895	1170	630	900	899.17	0.00	2418	911	905	900	894	889	908	897	400	270	500	660	1	1	79983352	721	6.73	0.59	12	0.04	134.00	1519.00	1148	20230713	-21.43	886	20230324	1.81	1025	-12.00	20240112	889	1.46	20240304	1148	-21.43	20230713	886	1.81	20230324	1.18	N	085310	500	399 억	0	N	N	127	N	N
47	20240322	110705	57	100.00	KOSPI		기계	N	N	N	N		N	904	4	2	0.44	20149466	22419	14.94	903	905	895	1170	630	900	898.77	0.00	2525	911	905	900	894	889	908	897	400	270	500	660	1	1	79983352	723	6.75	0.60	12	0.03	134.00	1519.00	1148	20230713	-21.25	886	20230324	2.03	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	886	2.03	20230324	1.18	N	085310	500	399 억	0	N	N	127	N	N
48	20240322	100659	57	100.00	KOSPI		기계	N	N	N	N		N	899	-1	5	-0.11	12940451	14408	9.60	903	903	895	1170	630	900	898.14	0.00	2422	911	905	900	894	889	908	897	400	270	500	660	1	1	79983352	719	6.71	0.59	12	0.02	134.00	1519.00	1148	20230713	-21.69	886	20230324	1.47	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	886	1.47	20230324	1.18	N	085310	500	399 억	0	N	N	127	N	N
49	20240322	090656	57	100.00	KOSPI		기계	N	N	N	N		N	900	0	3	0.00	520177	577	0.38	903	903	900	1170	630	900	901.52	0.00	57	911	905	900	894	889	908	897	400	270	500	660	1	1	79983352	720	6.72	0.59	12	0.00	134.00	1519.00	1148	20230713	-21.60	886	20230324	1.58	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.18	N	085310	500	399 억	0	N	N	127	N	N
50	20240321	160704	57	100.00	KOSPI		기계	N	N	N	N		N	900	1	2	0.11	134859872	150055	82.51	899	906	895	1168	630	899	898.73	0.00	-987	926	912	901	887	876	907	882	400	269	500	660	1	1	79983352	720	6.72	0.59	12	0.19	134.00	1519.00	1148	20230713	-21.60	886	20230324	1.58	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.19	N	085310	500	399 억	0	N	N	126	N	N
51	20240321	150659	57	100.00	KOSPI		기계	N	N	N	N		N	897	-2	5	-0.22	124270609	138262	76.03	899	906	895	1168	630	899	898.81	0.00	-1000	926	912	901	887	876	907	882	400	269	500	660	1	1	79983352	717	6.69	0.59	12	0.17	134.00	1519.00	1148	20230713	-21.86	886	20230324	1.24	1025	-12.49	20240112	889	0.90	20240304	1148	-21.86	20230713	886	1.24	20230324	1.19	N	085310	500	399 억	0	N	N	17	N	N
52	20240321	140659	57	100.00	KOSPI		기계	N	N	N	N		N	899	0	3	0.00	77325475	85896	47.23	899	906	895	1168	630	899	900.22	0.00	-896	926	912	901	887	876	907	882	400	269	500	660	1	1	79983352	719	6.71	0.59	12	0.11	134.00	1519.00	1148	20230713	-21.69	886	20230324	1.47	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	886	1.47	20230324	1.19	N	085310	500	399 억	0	N	N	17	N	N
53	20240321	130649	57	100.00	KOSPI		기계	N	N	N	N		N	900	1	2	0.11	63500334	70526	38.78	899	906	895	1168	630	899	900.38	0.00	-846	926	912	901	887	876	907	882	400	269	500	660	1	1	79983352	720	6.72	0.59	12	0.09	134.00	1519.00	1148	20230713	-21.60	886	20230324	1.58	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.19	N	085310	500	399 억	0	N	N	17	N	N
54	20240321	120658	57	100.00	KOSPI		기계	N	N	N	N		N	901	2	2	0.22	48188408	53507	29.42	899	906	895	1168	630	899	900.60	0.00	-2816	926	912	901	887	876	907	882	400	269	500	660	1	1	79983352	721	6.72	0.59	12	0.07	134.00	1519.00	1148	20230713	-21.52	886	20230324	1.69	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	886	1.69	20230324	1.19	N	085310	500	399 억	0	N	N	17	N	N
55	20240321	110657	57	100.00	KOSPI		기계	N	N	N	N		N	903	4	2	0.44	37814504	42021	23.11	899	904	895	1168	630	899	899.90	0.00	-138	926	912	901	887	876	907	882	400	269	500	660	1	1	79983352	722	6.74	0.59	12	0.05	134.00	1519.00	1148	20230713	-21.34	886	20230324	1.92	1025	-11.90	20240112	889	1.57	20240304	1148	-21.34	20230713	886	1.92	20230324	1.19	N	085310	500	399 억	0	N	N	17	N	N
56	20240321	100701	57	100.00	KOSPI		기계	N	N	N	N		N	904	5	2	0.56	21676292	24089	13.25	899	904	895	1168	630	899	899.84	0.00	-279	926	912	901	887	876	907	882	400	269	500	660	1	1	79983352	723	6.75	0.60	12	0.03	134.00	1519.00	1148	20230713	-21.25	886	20230324	2.03	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	886	2.03	20230324	1.19	N	085310	500	399 억	0	N	N	17	N	N
57	20240321	090703	57	100.00	KOSPI		기계	N	N	N	N		N	901	2	2	0.22	2203660	2449	1.35	899	901	899	1168	630	899	899.82	0.00	94	926	912	901	887	876	907	882	400	269	500	660	1	1	79983352	721	6.72	0.59	12	0.00	134.00	1519.00	1148	20230713	-21.52	886	20230324	1.69	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	886	1.69	20230324	1.19	N	085310	500	399 억	0	N	N	17	N	N
58	20240320	160652	57	100.00	KOSPI		기계	N	N	N	N		N	899	-16	5	-1.75	163654039	181846	147.84	908	915	890	1189	641	915	899.96	0.00	-27202	927	920	908	901	889	924	905	400	274	500	670	1	1	79983352	719	6.71	0.59	12	0.23	134.00	1519.00	1148	20230713	-21.69	886	20230324	1.47	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	886	1.47	20230324	1.15	N	085310	500	399 억	0	N	N	17	N	N
59	20240320	150655	57	100.00	KOSPI		기계	N	N	N	N		N	900	-15	5	-1.64	152104208	169003	137.40	908	915	890	1189	641	915	900.01	0.00	-21503	927	920	908	901	889	924	905	400	274	500	670	1	1	79983352	720	6.72	0.59	12	0.21	134.00	1519.00	1148	20230713	-21.60	886	20230324	1.58	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.15	N	085310	500	399 억	0	N	N	254	N	N
60	20240320	140659	57	100.00	KOSPI		기계	N	N	N	N		N	898	-17	5	-1.86	140921703	156563	127.29	908	915	890	1189	641	915	900.10	0.00	-14635	927	920	908	901	889	924	905	400	274	500	670	1	1	79983352	718	6.70	0.59	12	0.20	134.00	1519.00	1148	20230713	-21.78	886	20230324	1.35	1025	-12.39	20240112	889	1.01	20240304	1148	-21.78	20230713	886	1.35	20230324	1.15	N	085310	500	399 억	0	N	N	254	N	N
61	20240320	130659	57	100.00	KOSPI		기계	N	N	N	N		N	900	-15	5	-1.64	125545360	139456	113.38	908	915	890	1189	641	915	900.25	0.00	-9425	927	920	908	901	889	924	905	400	274	500	670	1	1	79983352	720	6.72	0.59	12	0.17	134.00	1519.00	1148	20230713	-21.60	886	20230324	1.58	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.15	N	085310	500	399 억	0	N	N	254	N	N
62	20240320	120652	57	100.00	KOSPI		기계	N	N	N	N		N	903	-12	5	-1.31	111285295	123618	100.50	908	915	890	1189	641	915	900.24	0.00	-1662	927	920	908	901	889	924	905	400	274	500	670	1	1	79983352	722	6.74	0.59	12	0.15	134.00	1519.00	1148	20230713	-21.34	886	20230324	1.92	1025	-11.90	20240112	889	1.57	20240304	1148	-21.34	20230713	886	1.92	20230324	1.15	N	085310	500	399 억	0	N	N	254	N	N
63	20240320	110654	57	100.00	KOSPI		기계	N	N	N	N		N	900	-15	5	-1.64	99684993	110736	90.03	908	915	890	1189	641	915	900.20	0.00	-211	927	920	908	901	889	924	905	400	274	500	670	1	1	79983352	720	6.72	0.59	12	0.14	134.00	1519.00	1148	20230713	-21.60	886	20230324	1.58	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.15	N	085310	500	399 억	0	N	N	254	N	N
64	20240320	100652	57	100.00	KOSPI		기계	N	N	N	N		N	900	-15	5	-1.64	74359686	82627	67.18	908	915	890	1189	641	915	899.94	0.00	7488	927	920	908	901	889	924	905	400	274	500	670	1	1	79983352	720	6.72	0.59	12	0.10	134.00	1519.00	1148	20230713	-21.60	886	20230324	1.58	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.15	N	085310	500	399 억	0	N	N	254	N	N
65	20240320	090652	57	100.00	KOSPI		기계	N	N	N	N		N	908	-7	5	-0.77	1149898	1266	1.03	908	913	905	1189	641	915	908.29	0.00	56	927	920	908	901	889	924	905	400	274	500	670	1	1	79983352	726	6.78	0.60	12	0.00	134.00	1519.00	1148	20230713	-20.91	886	20230324	2.48	1025	-11.41	20240112	889	2.14	20240304	1148	-20.91	20230713	886	2.48	20230324	1.15	N	085310	500	399 억	0	N	N	254	N	N
66	20240319	160644	57	100.00	KOSPI		기계	N	N	N	N		N	915	0	3	0.00	110938817	122921	29.22	914	915	896	1189	641	915	902.50	0.01	-33503	945	930	910	895	875	937	902	400	274	500	670	1	1	79983352	732	6.83	0.60	12	0.15	134.00	1519.00	1148	20230713	-20.30	870	20230314	5.17	1025	-10.73	20240112	889	2.92	20240304	1148	-20.30	20230713	886	3.27	20230324	1.15	N	085310	500	399 억	8859	N	N	254	N	N
67	20240319	150653	57	100.00	KOSPI		기계	N	N	N	N		N	900	-15	5	-1.64	103991865	115306	27.41	914	914	896	1189	641	915	901.88	0.01	-32171	945	930	910	895	875	937	902	400	274	500	670	1	1	79983352	720	6.72	0.59	12	0.14	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.15	N	085310	500	399 억	8859	N	N	87	N	N
68	20240319	140655	57	100.00	KOSPI		기계	N	N	N	N		N	902	-13	5	-1.42	87759487	97342	23.14	914	914	896	1189	641	915	901.56	0.01	-24399	945	930	910	895	875	937	902	400	274	500	670	1	1	79983352	721	6.73	0.59	12	0.12	134.00	1519.00	1148	20230713	-21.43	870	20230314	3.68	1025	-12.00	20240112	889	1.46	20240304	1148	-21.43	20230713	886	1.81	20230324	1.15	N	085310	500	399 억	8859	N	N	87	N	N
69	20240319	130625	57	100.00	KOSPI		기계	N	N	N	N		N	900	-15	5	-1.64	79258549	87927	20.90	914	914	896	1189	641	915	901.41	0.01	-18778	945	930	910	895	875	937	902	400	274	500	670	1	1	79983352	720	6.72	0.59	12	0.11	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	886	1.58	20230324	1.15	N	085310	500	399 억	8859	N	N	87	N	N
70	20240319	120650	57	100.00	KOSPI		기계	N	N	N	N		N	904	-11	5	-1.20	64552978	71587	17.02	914	914	896	1189	641	915	901.74	0.01	-15137	945	930	910	895	875	937	902	400	274	500	670	1	1	79983352	723	6.75	0.60	12	0.09	134.00	1519.00	1148	20230713	-21.25	870	20230314	3.91	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	886	2.03	20230324	1.15	N	085310	500	399 억	8859	N	N	87	N	N
71	20240319	110649	57	100.00	KOSPI		기계	N	N	N	N		N	898	-17	5	-1.86	55304211	61350	14.58	914	914	896	1189	641	915	901.45	0.01	-10561	945	930	910	895	875	937	902	400	274	500	670	1	1	79983352	718	6.70	0.59	12	0.08	134.00	1519.00	1148	20230713	-21.78	870	20230314	3.22	1025	-12.39	20240112	889	1.01	20240304	1148	-21.78	20230713	886	1.35	20230324	1.15	N	085310	500	399 억	8859	N	N	87	N	N
72	20240319	100652	57	100.00	KOSPI		기계	N	N	N	N		N	901	-14	5	-1.53	33328014	36925	8.78	914	914	899	1189	641	915	902.59	0.01	-7733	945	930	910	895	875	937	902	400	274	500	670	1	1	79983352	721	6.72	0.59	12	0.05	134.00	1519.00	1148	20230713	-21.52	870	20230314	3.56	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	886	1.69	20230324	1.15	N	085310	500	399 억	8859	N	N	87	N	N
73	20240319	090652	57	100.00	KOSPI		기계	N	N	N	N		N	909	-6	5	-0.66	769463	844	0.20	914	914	909	1189	641	915	911.69	0.01	-233	945	930	910	895	875	937	902	400	274	500	670	1	1	79983352	727	6.78	0.60	12	0.00	134.00	1519.00	1148	20230713	-20.82	870	20230314	4.48	1025	-11.32	20240112	889	2.25	20240304	1148	-20.82	20230713	886	2.60	20230324	1.15	N	085310	500	399 억	8859	N	N	87	N	N
74	20240318	160647	57	100.00	KOSPI		기계	N	N	N	N		N	915	-2	5	-0.22	379598254	420022	231.18	909	925	890	1192	642	917	903.69	0.00	56406	947	931	919	903	891	926	898	400	275	500	670	1	1	79983352	732	6.83	0.60	12	0.53	134.00	1519.00	1148	20230713	-20.30	870	20230314	5.17	1025	-10.73	20240112	889	2.92	20240304	1148	-20.30	20230713	886	3.27	20230324	1.18	N	085310	500	399 억	0	N	N	87	N	N
75	20240318	150649	57	100.00	KOSPI		기계	N	N	N	N		N	894	-23	5	-2.51	342811303	379281	208.76	909	925	890	1192	642	917	903.82	0.00	74206	947	931	919	903	891	926	898	400	275	500	670	1	1	79983352	715	6.67	0.59	12	0.47	134.00	1519.00	1148	20230713	-22.13	870	20230314	2.76	1025	-12.78	20240112	889	0.56	20240304	1148	-22.13	20230713	886	0.90	20230324	1.18	N	085310	500	399 억	0	N	N	20	N	N
76	20240318	140648	57	100.00	KOSPI		기계	N	N	N	N		N	912	-5	5	-0.55	207141316	227777	125.37	909	925	904	1192	642	917	909.38	0.00	685	947	931	919	903	891	926	898	400	275	500	670	1	1	79983352	729	6.81	0.60	12	0.28	134.00	1519.00	1148	20230713	-20.56	870	20230314	4.83	1025	-11.02	20240112	889	2.59	20240304	1148	-20.56	20230713	886	2.93	20230324	1.18	N	085310	500	399 억	0	N	N	20	N	N
77	20240318	130648	57	100.00	KOSPI		기계	N	N	N	N		N	911	-6	5	-0.65	194177638	213568	117.55	909	925	904	1192	642	917	909.18	0.00	6888	947	931	919	903	891	926	898	400	275	500	670	1	1	79983352	729	6.80	0.60	12	0.27	134.00	1519.00	1148	20230713	-20.64	870	20230314	4.71	1025	-11.12	20240112	889	2.47	20240304	1148	-20.64	20230713	886	2.82	20230324	1.18	N	085310	500	399 억	0	N	N	20	N	N
78	20240318	120644	57	100.00	KOSPI		기계	N	N	N	N		N	915	-2	5	-0.22	171499867	188739	103.88	909	925	904	1192	642	917	908.62	0.00	11854	947	931	919	903	891	926	898	400	275	500	670	1	1	79983352	732	6.83	0.60	12	0.24	134.00	1519.00	1148	20230713	-20.30	870	20230314	5.17	1025	-10.73	20240112	889	2.92	20240304	1148	-20.30	20230713	886	3.27	20230324	1.18	N	085310	500	399 억	0	N	N	20	N	N
79	20240318	110648	57	100.00	KOSPI		기계	N	N	N	N		N	914	-3	5	-0.33	149907579	165077	90.86	909	925	904	1192	642	917	908.06	0.00	15434	947	931	919	903	891	926	898	400	275	500	670	1	1	79983352	731	6.82	0.60	12	0.21	134.00	1519.00	1148	20230713	-20.38	870	20230314	5.06	1025	-10.83	20240112	889	2.81	20240304	1148	-20.38	20230713	886	3.16	20230324	1.18	N	085310	500	399 억	0	N	N	20	N	N
80	20240318	100647	57	100.00	KOSPI		기계	N	N	N	N		N	910	-7	5	-0.76	90387034	99819	54.94	909	914	904	1192	642	917	905.41	0.00	24977	947	931	919	903	891	926	898	400	275	500	670	1	1	79983352	728	6.79	0.60	12	0.12	134.00	1519.00	1148	20230713	-20.73	870	20230314	4.60	1025	-11.22	20240112	889	2.36	20240304	1148	-20.73	20230713	886	2.71	20230324	1.18	N	085310	500	399 억	0	N	N	20	N	N
81	20240318	090646	57	100.00	KOSPI		기계	N	N	N	N		N	909	-8	5	-0.87	4349348	4776	2.63	909	910	909	1192	642	917	909.27	0.00	962	947	931	919	903	891	926	898	400	275	500	670	1	1	79983352	727	6.78	0.60	12	0.01	134.00	1519.00	1148	20230713	-20.82	870	20230314	4.48	1025	-11.32	20240112	889	2.25	20240304	1148	-20.82	20230713	886	2.60	20230324	1.18	N	085310	500	399 억	0	N	N	20	N	N
82	20240315	160640	57	100.00	KOSPI		기계	N	N	N	N		N	917	-13	5	-1.40	166169974	181660	57.44	920	935	907	1209	651	930	914.73	0.00	-1820	952	941	919	908	886	946	913	400	279	500	680	1	1	79983352	733	6.84	0.60	12	0.23	134.00	1519.00	1148	20230713	-20.12	870	20230314	5.40	1025	-10.54	20240112	889	3.15	20240304	1148	-20.12	20230713	886	3.50	20230324	1.16	N	085310	500	399 억	0	N	N	20	N	N
83	20240315	150617	57	100.00	KOSPI		기계	N	N	N	N		N	907	-23	5	-2.47	153690715	167978	53.11	920	935	907	1209	651	930	914.95	0.00	-1151	952	941	919	908	886	946	913	400	279	500	680	1	1	79983352	725	6.77	0.60	12	0.21	134.00	1519.00	1148	20230713	-20.99	870	20230314	4.25	1025	-11.51	20240112	889	2.02	20240304	1148	-20.99	20230713	886	2.37	20230324	1.16	N	085310	500	399 억	0	N	N	139	N	N
84	20240315	140606	57	100.00	KOSPI		기계	N	N	N	N		N	911	-19	5	-2.04	143033751	156261	49.41	920	935	908	1209	651	930	915.35	0.00	1332	952	941	919	908	886	946	913	400	279	500	680	1	1	79983352	729	6.80	0.60	12	0.20	134.00	1519.00	1148	20230713	-20.64	870	20230314	4.71	1025	-11.12	20240112	889	2.47	20240304	1148	-20.64	20230713	886	2.82	20230324	1.16	N	085310	500	399 억	0	N	N	139	N	N
85	20240315	130643	57	100.00	KOSPI		기계	N	N	N	N		N	911	-19	5	-2.04	125289882	136820	43.26	920	935	909	1209	651	930	915.73	0.00	5145	952	941	919	908	886	946	913	400	279	500	680	1	1	79983352	729	6.80	0.60	12	0.17	134.00	1519.00	1148	20230713	-20.64	870	20230314	4.71	1025	-11.12	20240112	889	2.47	20240304	1148	-20.64	20230713	886	2.82	20230324	1.16	N	085310	500	399 억	0	N	N	139	N	N
86	20240315	120642	57	100.00	KOSPI		기계	N	N	N	N		N	913	-17	5	-1.83	117294374	128049	40.49	920	935	909	1209	651	930	916.01	0.00	7258	952	941	919	908	886	946	913	400	279	500	680	1	1	79983352	730	6.81	0.60	12	0.16	134.00	1519.00	1148	20230713	-20.47	870	20230314	4.94	1025	-10.93	20240112	889	2.70	20240304	1148	-20.47	20230713	886	3.05	20230324	1.16	N	085310	500	399 억	0	N	N	139	N	N
87	20240315	110637	57	100.00	KOSPI		기계	N	N	N	N		N	917	-13	5	-1.40	100441573	109584	34.65	920	935	910	1209	651	930	916.57	0.00	9656	952	941	919	908	886	946	913	400	279	500	680	1	1	79983352	733	6.84	0.60	12	0.14	134.00	1519.00	1148	20230713	-20.12	870	20230314	5.40	1025	-10.54	20240112	889	3.15	20240304	1148	-20.12	20230713	886	3.50	20230324	1.16	N	085310	500	399 억	0	N	N	139	N	N
88	20240315	100640	57	100.00	KOSPI		기계	N	N	N	N		N	916	-14	5	-1.51	70048927	76384	24.15	920	935	912	1209	651	930	917.06	0.00	15199	952	941	919	908	886	946	913	400	279	500	680	1	1	79983352	733	6.84	0.60	12	0.10	134.00	1519.00	1148	20230713	-20.21	870	20230314	5.29	1025	-10.63	20240112	889	3.04	20240304	1148	-20.21	20230713	886	3.39	20230324	1.16	N	085310	500	399 억	0	N	N	139	N	N
89	20240315	090644	57	100.00	KOSPI		기계	N	N	N	N		N	925	-5	5	-0.54	8162567	8820	2.79	920	935	920	1209	651	930	925.46	0.00	6214	952	941	919	908	886	946	913	400	279	500	680	1	1	79983352	740	6.90	0.61	12	0.01	134.00	1519.00	1148	20230713	-19.43	870	20230314	6.32	1025	-9.76	20240112	889	4.05	20240304	1148	-19.43	20230713	886	4.40	20230324	1.16	N	085310	500	399 억	0	N	N	139	N	N
90	20240314	160635	57	100.00	KOSPI		기계	N	N	N	N		N	930	32	2	3.56	287171897	315080	176.09	898	930	897	1167	629	898	911.40	0.25	30492	910	903	898	891	886	901	889	400	269	500	660	1	1	79983352	744	6.94	0.61	12	0.39	134.00	1519.00	1148	20230713	-18.99	870	20230314	6.90	1025	-9.27	20240112	889	4.61	20240304	1148	-18.99	20230713	870	6.90	20230314	1.16	N	085310	500	399 억	202788	N	N	139	N	N
91	20240314	150638	57	100.00	KOSPI		기계	N	N	N	N		N	918	20	2	2.23	269116621	295640	165.22	898	930	897	1167	629	898	910.28	0.25	28344	910	903	898	891	886	901	889	400	269	500	660	1	1	79983352	734	6.85	0.60	12	0.37	134.00	1519.00	1148	20230713	-20.03	870	20230314	5.52	1025	-10.44	20240112	889	3.26	20240304	1148	-20.03	20230713	870	5.52	20230314	1.16	N	085310	500	399 억	202788	N	N	49	N	N
92	20240314	140637	57	100.00	KOSPI		기계	N	N	N	N		N	925	27	2	3.01	243137126	267365	149.42	898	930	897	1167	629	898	909.38	0.25	22983	910	903	898	891	886	901	889	400	269	500	660	1	1	79983352	740	6.90	0.61	12	0.33	134.00	1519.00	1148	20230713	-19.43	870	20230314	6.32	1025	-9.76	20240112	889	4.05	20240304	1148	-19.43	20230713	870	6.32	20230314	1.16	N	085310	500	399 억	202788	N	N	49	N	N
93	20240314	130633	57	100.00	KOSPI		기계	N	N	N	N		N	918	20	2	2.23	196838330	217180	121.37	898	922	897	1167	629	898	906.34	0.25	21949	910	903	898	891	886	901	889	400	269	500	660	1	1	79983352	734	6.85	0.60	12	0.27	134.00	1519.00	1148	20230713	-20.03	870	20230314	5.52	1025	-10.44	20240112	889	3.26	20240304	1148	-20.03	20230713	870	5.52	20230314	1.16	N	085310	500	399 억	202788	N	N	49	N	N
94	20240314	120635	57	100.00	KOSPI		기계	N	N	N	N		N	902	4	2	0.45	86877087	96310	53.82	898	906	897	1167	629	898	902.06	0.25	1294	910	903	898	891	886	901	889	400	269	500	660	1	1	79983352	721	6.73	0.59	12	0.12	134.00	1519.00	1148	20230713	-21.43	870	20230314	3.68	1025	-12.00	20240112	889	1.46	20240304	1148	-21.43	20230713	870	3.68	20230314	1.16	N	085310	500	399 억	202788	N	N	49	N	N
95	20240314	110635	57	100.00	KOSPI		기계	N	N	N	N		N	906	8	2	0.89	69819415	77406	43.26	898	906	897	1167	629	898	901.99	0.25	-113	910	903	898	891	886	901	889	400	269	500	660	1	1	79983352	725	6.76	0.60	12	0.10	134.00	1519.00	1148	20230713	-21.08	870	20230314	4.14	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	870	4.14	20230314	1.16	N	085310	500	399 억	202788	N	N	49	N	N
96	20240314	100640	57	100.00	KOSPI		기계	N	N	N	N		N	900	2	2	0.22	20754020	23091	12.90	898	901	897	1167	629	898	898.79	0.25	-4311	910	903	898	891	886	901	889	400	269	500	660	1	1	79983352	720	6.72	0.59	12	0.03	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	870	3.45	20230314	1.16	N	085310	500	399 억	202788	N	N	49	N	N
97	20240314	090638	57	100.00	KOSPI		기계	N	N	N	N		N	898	0	3	0.00	2390341	2661	1.49	898	900	898	1167	629	898	898.29	0.25	-206	910	903	898	891	886	901	889	400	269	500	660	1	1	79983352	718	6.70	0.59	12	0.00	134.00	1519.00	1148	20230713	-21.78	870	20230314	3.22	1025	-12.39	20240112	889	1.01	20240304	1148	-21.78	20230713	870	3.22	20230314	1.16	N	085310	500	399 억	202788	N	N	49	N	N
98	20240313	160629	57	100.00	KOSPI		기계	N	N	N	N		N	898	-8	5	-0.88	160719232	178936	128.03	903	905	893	1177	635	906	898.19	0.27	-16031	917	911	905	899	893	914	902	400	271	500	670	1	1	79983352	718	6.70	0.59	12	0.22	134.00	1519.00	1148	20230713	-21.78	870	20230314	3.22	1025	-12.39	20240112	889	1.01	20240304	1148	-21.78	20230713	870	3.22	20230314	1.13	N	085310	500	399 억	218820	N	N	49	N	N
99	20240313	150629	57	100.00	KOSPI		기계	N	N	N	N		N	897	-9	5	-0.99	151176648	168308	120.43	903	905	893	1177	635	906	898.21	0.27	-14737	917	911	905	899	893	914	902	400	271	500	670	1	1	79983352	717	6.69	0.59	12	0.21	134.00	1519.00	1148	20230713	-21.86	870	20230314	3.10	1025	-12.49	20240112	889	0.90	20240304	1148	-21.86	20230713	870	3.10	20230314	1.13	N	085310	500	399 억	218820	N	N	15	N	N
100	20240313	140633	57	100.00	KOSPI		기계	N	N	N	N		N	896	-10	5	-1.10	140043560	155882	111.53	903	905	893	1177	635	906	898.39	0.27	-10922	917	911	905	899	893	914	902	400	271	500	670	1	1	79983352	717	6.69	0.59	12	0.19	134.00	1519.00	1148	20230713	-21.95	870	20230314	2.99	1025	-12.59	20240112	889	0.79	20240304	1148	-21.95	20230713	870	2.99	20230314	1.13	N	085310	500	399 억	218820	N	N	15	N	N
101	20240313	130635	57	100.00	KOSPI		기계	N	N	N	N		N	900	-6	5	-0.66	84413576	93708	67.05	903	905	897	1177	635	906	900.82	0.27	-7273	917	911	905	899	893	914	902	400	271	500	670	1	1	79983352	720	6.72	0.59	12	0.12	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	870	3.45	20230314	1.13	N	085310	500	399 억	218820	N	N	15	N	N
102	20240313	120632	57	100.00	KOSPI		기계	N	N	N	N		N	899	-7	5	-0.77	80320878	89152	63.79	903	905	897	1177	635	906	900.94	0.27	-7073	917	911	905	899	893	914	902	400	271	500	670	1	1	79983352	719	6.71	0.59	12	0.11	134.00	1519.00	1148	20230713	-21.69	870	20230314	3.33	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	870	3.33	20230314	1.13	N	085310	500	399 억	218820	N	N	15	N	N
103	20240313	110629	57	100.00	KOSPI		기계	N	N	N	N		N	903	-3	5	-0.33	64114155	71128	50.89	903	905	900	1177	635	906	901.39	0.27	-4667	917	911	905	899	893	914	902	400	271	500	670	1	1	79983352	722	6.74	0.59	12	0.09	134.00	1519.00	1148	20230713	-21.34	870	20230314	3.79	1025	-11.90	20240112	889	1.57	20240304	1148	-21.34	20230713	870	3.79	20230314	1.13	N	085310	500	399 억	218820	N	N	15	N	N
104	20240313	100628	57	100.00	KOSPI		기계	N	N	N	N		N	901	-5	5	-0.55	52561324	58329	41.73	903	905	900	1177	635	906	901.12	0.27	-2235	917	911	905	899	893	914	902	400	271	500	670	1	1	79983352	721	6.72	0.59	12	0.07	134.00	1519.00	1148	20230713	-21.52	870	20230314	3.56	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	870	3.56	20230314	1.13	N	085310	500	399 억	218820	N	N	15	N	N
105	20240313	090631	57	100.00	KOSPI		기계	N	N	N	N		N	904	-2	5	-0.22	2737471	3029	2.17	903	904	903	1177	635	906	903.75	0.27	-2257	917	911	905	899	893	914	902	400	271	500	670	1	1	79983352	723	6.75	0.60	12	0.00	134.00	1519.00	1148	20230713	-21.25	870	20230314	3.91	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	870	3.91	20230314	1.13	N	085310	500	399 억	218820	N	N	15	N	N
106	20240312	160623	57	100.00	KOSPI		기계	N	N	N	N		N	906	0	3	0.00	125916079	139321	144.24	903	911	899	1177	635	906	903.78	0.29	-11079	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	725	6.76	0.60	12	0.17	134.00	1519.00	1148	20230713	-21.08	870	20230314	4.14	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	870	4.14	20230314	1.14	N	085310	500	399 억	229880	N	N	15	N	N
107	20240312	150621	57	100.00	KOSPI		기계	N	N	N	N		N	900	-6	5	-0.66	107489618	118929	123.13	903	911	900	1177	635	906	903.81	0.29	-10619	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	720	6.72	0.59	12	0.15	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	870	3.45	20230314	1.14	N	085310	500	399 억	229880	N	N	88	N	N
108	20240312	140616	57	100.00	KOSPI		기계	N	N	N	N		N	902	-4	5	-0.44	79545379	87897	91.00	903	911	901	1177	635	906	904.98	0.29	-9910	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	721	6.73	0.59	12	0.11	134.00	1519.00	1148	20230713	-21.43	870	20230314	3.68	1025	-12.00	20240112	889	1.46	20240304	1148	-21.43	20230713	870	3.68	20230314	1.14	N	085310	500	399 억	229880	N	N	88	N	N
109	20240312	130555	57	100.00	KOSPI		기계	N	N	N	N		N	904	-2	5	-0.22	58298848	64361	66.63	903	911	903	1177	635	906	905.81	0.29	-7719	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	723	6.75	0.60	12	0.08	134.00	1519.00	1148	20230713	-21.25	870	20230314	3.91	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	870	3.91	20230314	1.14	N	085310	500	399 억	229880	N	N	88	N	N
110	20240312	120624	57	100.00	KOSPI		기계	N	N	N	N		N	904	-2	5	-0.22	45737866	50466	52.25	903	911	903	1177	635	906	906.31	0.29	-5630	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	723	6.75	0.60	12	0.06	134.00	1519.00	1148	20230713	-21.25	870	20230314	3.91	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	870	3.91	20230314	1.14	N	085310	500	399 억	229880	N	N	88	N	N
111	20240312	110623	57	100.00	KOSPI		기계	N	N	N	N		N	908	2	2	0.22	34055412	37567	38.89	903	911	903	1177	635	906	906.52	0.29	-2579	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	726	6.78	0.60	12	0.05	134.00	1519.00	1148	20230713	-20.91	870	20230314	4.37	1025	-11.41	20240112	889	2.14	20240304	1148	-20.91	20230713	870	4.37	20230314	1.14	N	085310	500	399 억	229880	N	N	88	N	N
112	20240312	100622	57	100.00	KOSPI		기계	N	N	N	N		N	904	-2	5	-0.22	26733229	29491	30.53	903	911	903	1177	635	906	906.49	0.29	-3845	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	723	6.75	0.60	12	0.04	134.00	1519.00	1148	20230713	-21.25	870	20230314	3.91	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	870	3.91	20230314	1.14	N	085310	500	399 억	229880	N	N	88	N	N
113	20240312	090622	57	100.00	KOSPI		기계	N	N	N	N		N	904	-2	5	-0.22	765320	846	0.88	903	907	903	1177	635	906	904.63	0.29	-492	916	911	903	898	890	913	900	400	271	500	670	1	1	79983352	723	6.75	0.60	12	0.00	134.00	1519.00	1148	20230713	-21.25	870	20230314	3.91	1025	-11.80	20240112	889	1.69	20240304	1148	-21.25	20230713	870	3.91	20230314	1.14	N	085310	500	399 억	229880	N	N	88	N	N
114	20240311	160620	57	100.00	KOSPI		기계	N	N	N	N		N	906	5	2	0.55	87167759	96552	210.40	901	908	895	1171	631	901	902.81	0.27	7734	905	902	899	896	893	904	898	400	270	500	660	1	1	79983352	725	6.76	0.60	12	0.12	134.00	1519.00	1148	20230713	-21.08	870	20230314	4.14	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	870	4.14	20230314	1.12	N	085310	500	399 억	218344	N	N	88	N	N
115	20240311	150622	57	100.00	KOSPI		기계	N	N	N	N		N	903	2	2	0.22	83404490	92392	201.33	901	908	895	1171	631	901	902.72	0.27	7726	905	902	899	896	893	904	898	400	270	500	660	1	1	79983352	722	6.74	0.59	12	0.12	134.00	1519.00	1148	20230713	-21.34	870	20230314	3.79	1025	-11.90	20240112	889	1.57	20240304	1148	-21.34	20230713	870	3.79	20230314	1.12	N	085310	500	399 억	218344	N	N	76	N	N
116	20240311	140619	57	100.00	KOSPI		기계	N	N	N	N		N	905	4	2	0.44	78467723	86934	189.44	901	908	895	1171	631	901	902.61	0.27	7976	905	902	899	896	893	904	898	400	270	500	660	1	1	79983352	724	6.75	0.60	12	0.11	134.00	1519.00	1148	20230713	-21.17	870	20230314	4.02	1025	-11.71	20240112	889	1.80	20240304	1148	-21.17	20230713	870	4.02	20230314	1.12	N	085310	500	399 억	218344	N	N	76	N	N
117	20240311	130620	57	100.00	KOSPI		기계	N	N	N	N		N	906	5	2	0.55	72346022	80156	174.67	901	908	895	1171	631	901	902.57	0.27	7992	905	902	899	896	893	904	898	400	270	500	660	1	1	79983352	725	6.76	0.60	12	0.10	134.00	1519.00	1148	20230713	-21.08	870	20230314	4.14	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	870	4.14	20230314	1.12	N	085310	500	399 억	218344	N	N	76	N	N
118	20240311	120620	57	100.00	KOSPI		기계	N	N	N	N		N	903	2	2	0.22	66105145	73249	159.62	901	908	895	1171	631	901	902.47	0.27	7992	905	902	899	896	893	904	898	400	270	500	660	1	1	79983352	722	6.74	0.59	12	0.09	134.00	1519.00	1148	20230713	-21.34	870	20230314	3.79	1025	-11.90	20240112	889	1.57	20240304	1148	-21.34	20230713	870	3.79	20230314	1.12	N	085310	500	399 억	218344	N	N	76	N	N
119	20240311	110616	57	100.00	KOSPI		기계	N	N	N	N		N	901	0	3	0.00	59537712	65973	143.76	901	908	895	1171	631	901	902.46	0.27	7992	905	902	899	896	893	904	898	400	270	500	660	1	1	79983352	721	6.72	0.59	12	0.08	134.00	1519.00	1148	20230713	-21.52	870	20230314	3.56	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	870	3.56	20230314	1.12	N	085310	500	399 억	218344	N	N	76	N	N
120	20240311	100610	57	100.00	KOSPI		기계	N	N	N	N		N	906	5	2	0.55	19676582	21816	47.54	901	908	895	1171	631	901	901.93	0.27	-2179	905	902	899	896	893	904	898	400	270	500	660	1	1	79983352	725	6.76	0.60	12	0.03	134.00	1519.00	1148	20230713	-21.08	870	20230314	4.14	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	870	4.14	20230314	1.12	N	085310	500	399 억	218344	N	N	76	N	N
121	20240311	090613	57	100.00	KOSPI		기계	N	N	N	N		N	898	-3	5	-0.33	904566	1005	2.19	901	901	898	1171	631	901	900.05	0.27	-81	905	902	899	896	893	904	898	400	270	500	660	1	1	79983352	718	6.70	0.59	12	0.00	134.00	1519.00	1148	20230713	-21.78	870	20230314	3.22	1025	-12.39	20240112	889	1.01	20240304	1148	-21.78	20230713	870	3.22	20230314	1.12	N	085310	500	399 억	218344	N	N	76	N	N
122	20240308	160618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	901	0	3	0.00	41166992	45810	39.42	901	902	896	1171	631	901	898.65	0.35	-13282	911	906	898	893	885	902	889	400	270	500	660	1	1	79983352	721	6.72	0.59	12	0.06	134.00	1519.00	1148	20230713	-21.52	870	20230314	3.56	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	870	3.56	20230314	1.17	N	085310	500	399 억	276621	N	N	76	N	N
123	20240308	150615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	899	-2	5	-0.22	34724917	38654	33.27	901	902	896	1171	631	901	898.35	0.35	-13275	911	906	898	893	885	902	889	400	270	500	660	1	1	79983352	719	6.71	0.59	12	0.05	134.00	1519.00	1148	20230713	-21.69	870	20230314	3.33	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	870	3.33	20230314	1.17	N	085310	500	399 억	276621	N	N	45	N	N
124	20240308	140613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	898	-3	5	-0.33	29992670	33376	28.72	901	902	896	1171	631	901	898.63	0.35	-10248	911	906	898	893	885	902	889	400	270	500	660	1	1	79983352	718	6.70	0.59	12	0.04	134.00	1519.00	1148	20230713	-21.78	870	20230314	3.22	1025	-12.39	20240112	889	1.01	20240304	1148	-21.78	20230713	870	3.22	20230314	1.17	N	085310	500	399 억	276621	N	N	45	N	N
125	20240308	130611	55	60.00	KOSPI		기계	N	N	N	Y	60	N	897	-4	5	-0.44	22320216	24827	21.37	901	902	896	1171	631	901	899.03	0.35	-6981	911	906	898	893	885	902	889	400	270	500	660	1	1	79983352	717	6.69	0.59	12	0.03	134.00	1519.00	1148	20230713	-21.86	870	20230314	3.10	1025	-12.49	20240112	889	0.90	20240304	1148	-21.86	20230713	870	3.10	20230314	1.17	N	085310	500	399 억	276621	N	N	45	N	N
126	20240308	120611	55	60.00	KOSPI		기계	N	N	N	Y	60	N	900	-1	5	-0.11	13544193	15060	12.96	901	902	896	1171	631	901	899.35	0.35	-1390	911	906	898	893	885	902	889	400	270	500	660	1	1	79983352	720	6.72	0.59	12	0.02	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	870	3.45	20230314	1.17	N	085310	500	399 억	276621	N	N	45	N	N
127	20240308	110612	55	60.00	KOSPI		기계	N	N	N	Y	60	N	900	-1	5	-0.11	8684756	9660	8.31	901	902	896	1171	631	901	899.04	0.35	1316	911	906	898	893	885	902	889	400	270	500	660	1	1	79983352	720	6.72	0.59	12	0.01	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	870	3.45	20230314	1.17	N	085310	500	399 억	276621	N	N	45	N	N
128	20240308	100608	55	60.00	KOSPI		기계	N	N	N	Y	60	N	900	-1	5	-0.11	6342900	7058	6.07	901	902	896	1171	631	901	898.68	0.35	2992	911	906	898	893	885	902	889	400	270	500	660	1	1	79983352	720	6.72	0.59	12	0.01	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	870	3.45	20230314	1.17	N	085310	500	399 억	276621	N	N	45	N	N
129	20240308	090609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	897	-4	5	-0.44	3222647	3592	3.09	901	902	896	1171	631	901	897.17	0.35	2826	911	906	898	893	885	902	889	400	270	500	660	1	1	79983352	717	6.69	0.59	12	0.00	134.00	1519.00	1148	20230713	-21.86	870	20230314	3.10	1025	-12.49	20240112	889	0.90	20240304	1148	-21.86	20230713	870	3.10	20230314	1.17	N	085310	500	399 억	276621	N	N	45	N	N
130	20240307	160610	55	60.00	KOSPI		기계	N	N	N	Y	60	N	901	1	2	0.11	104076381	116165	74.94	902	903	890	1170	630	900	895.94	0.38	-24808	916	907	901	892	886	912	897	400	270	500	660	1	1	79983352	721	6.72	0.59	12	0.15	134.00	1519.00	1148	20230713	-21.52	870	20230314	3.56	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	870	3.56	20230314	1.15	N	085310	500	399 억	301541	N	N	45	N	N
131	20240307	150551	55	60.00	KOSPI		기계	N	N	N	Y	60	N	895	-5	5	-0.56	99846292	111465	71.91	902	903	890	1170	630	900	895.76	0.38	-24613	916	907	901	892	886	912	897	400	270	500	660	1	1	79983352	716	6.68	0.59	12	0.14	134.00	1519.00	1148	20230713	-22.04	870	20230314	2.87	1025	-12.68	20240112	889	0.67	20240304	1148	-22.04	20230713	870	2.87	20230314	1.15	N	085310	500	399 억	301541	N	N	316	N	N
132	20240307	140601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	894	-6	5	-0.67	73303946	81765	52.75	902	903	890	1170	630	900	896.52	0.38	-13309	916	907	901	892	886	912	897	400	270	500	660	1	1	79983352	715	6.67	0.59	12	0.10	134.00	1519.00	1148	20230713	-22.13	870	20230314	2.76	1025	-12.78	20240112	889	0.56	20240304	1148	-22.13	20230713	870	2.76	20230314	1.15	N	085310	500	399 억	301541	N	N	316	N	N
133	20240307	130604	55	60.00	KOSPI		기계	N	N	N	Y	60	N	893	-7	5	-0.78	68056120	75895	48.96	902	903	890	1170	630	900	896.71	0.38	-11068	916	907	901	892	886	912	897	400	270	500	660	1	1	79983352	714	6.66	0.59	12	0.09	134.00	1519.00	1148	20230713	-22.21	870	20230314	2.64	1025	-12.88	20240112	889	0.45	20240304	1148	-22.21	20230713	870	2.64	20230314	1.15	N	085310	500	399 억	301541	N	N	316	N	N
134	20240307	120605	55	60.00	KOSPI		기계	N	N	N	Y	60	N	898	-2	5	-0.22	32046933	35625	22.98	902	903	897	1170	630	900	899.56	0.38	-3762	916	907	901	892	886	912	897	400	270	500	660	1	1	79983352	718	6.70	0.59	12	0.04	134.00	1519.00	1148	20230713	-21.78	870	20230314	3.22	1025	-12.39	20240112	889	1.01	20240304	1148	-21.78	20230713	870	3.22	20230314	1.15	N	085310	500	399 억	301541	N	N	316	N	N
135	20240307	110609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	899	-1	5	-0.11	18847900	20943	13.51	902	903	897	1170	630	900	899.96	0.38	-2565	916	907	901	892	886	912	897	400	270	500	660	1	1	79983352	719	6.71	0.59	12	0.03	134.00	1519.00	1148	20230713	-21.69	870	20230314	3.33	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	870	3.33	20230314	1.15	N	085310	500	399 억	301541	N	N	316	N	N
136	20240307	100605	55	60.00	KOSPI		기계	N	N	N	Y	60	N	899	-1	5	-0.11	12122708	13465	8.69	902	903	897	1170	630	900	900.31	0.38	-2228	916	907	901	892	886	912	897	400	270	500	660	1	1	79983352	719	6.71	0.59	12	0.02	134.00	1519.00	1148	20230713	-21.69	870	20230314	3.33	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	870	3.33	20230314	1.15	N	085310	500	399 억	301541	N	N	316	N	N
137	20240307	090607	55	60.00	KOSPI		기계	N	N	N	Y	60	N	902	2	2	0.22	2359423	2616	1.69	902	903	901	1170	630	900	901.92	0.38	-1030	916	907	901	892	886	912	897	400	270	500	660	1	1	79983352	721	6.73	0.59	12	0.00	134.00	1519.00	1148	20230713	-21.43	870	20230314	3.68	1025	-12.00	20240112	889	1.46	20240304	1148	-21.43	20230713	870	3.68	20230314	1.15	N	085310	500	399 억	301541	N	N	316	N	N
138	20240306	160604	55	60.00	KOSPI		기계	N	N	N	Y	60	N	900	1	2	0.11	139752243	154802	50.14	899	910	895	1168	630	899	902.78	0.36	12556	928	913	903	888	878	908	883	400	269	500	660	1	1	79983352	720	6.72	0.59	12	0.19	134.00	1519.00	1148	20230713	-21.60	870	20230314	3.45	1025	-12.20	20240112	889	1.24	20240304	1148	-21.60	20230713	870	3.45	20230314	1.15	N	085310	500	399 억	288953	N	N	316	N	N
139	20240306	150604	55	60.00	KOSPI		기계	N	N	N	Y	60	N	907	8	2	0.89	128932666	142811	46.26	899	910	895	1168	630	899	902.82	0.36	12983	928	913	903	888	878	908	883	400	269	500	660	1	1	79983352	725	6.77	0.60	12	0.18	134.00	1519.00	1148	20230713	-20.99	870	20230314	4.25	1025	-11.51	20240112	889	2.02	20240304	1148	-20.99	20230713	870	4.25	20230314	1.15	N	085310	500	399 억	288953	N	N	107	N	N
140	20240306	140605	55	60.00	KOSPI		기계	N	N	N	Y	60	N	906	7	2	0.78	114080663	126399	40.94	899	910	895	1168	630	899	902.55	0.36	8900	928	913	903	888	878	908	883	400	269	500	660	1	1	79983352	725	6.76	0.60	12	0.16	134.00	1519.00	1148	20230713	-21.08	870	20230314	4.14	1025	-11.61	20240112	889	1.91	20240304	1148	-21.08	20230713	870	4.14	20230314	1.15	N	085310	500	399 억	288953	N	N	107	N	N
141	20240306	130606	55	60.00	KOSPI		기계	N	N	N	Y	60	N	907	8	2	0.89	87555459	97159	31.47	899	907	895	1168	630	899	901.16	0.36	7392	928	913	903	888	878	908	883	400	269	500	660	1	1	79983352	725	6.77	0.60	12	0.12	134.00	1519.00	1148	20230713	-20.99	870	20230314	4.25	1025	-11.51	20240112	889	2.02	20240304	1148	-20.99	20230713	870	4.25	20230314	1.15	N	085310	500	399 억	288953	N	N	107	N	N
142	20240306	120606	55	60.00	KOSPI		기계	N	N	N	Y	60	N	897	-2	5	-0.22	62829877	69807	22.61	899	905	895	1168	630	899	900.05	0.36	3886	928	913	903	888	878	908	883	400	269	500	660	1	1	79983352	717	6.69	0.59	12	0.09	134.00	1519.00	1148	20230713	-21.86	870	20230314	3.10	1025	-12.49	20240112	889	0.90	20240304	1148	-21.86	20230713	870	3.10	20230314	1.15	N	085310	500	399 억	288953	N	N	107	N	N
143	20240306	110603	55	60.00	KOSPI		기계	N	N	N	Y	60	N	902	3	2	0.33	51549162	57255	18.55	899	905	895	1168	630	899	900.35	0.36	3582	928	913	903	888	878	908	883	400	269	500	660	1	1	79983352	721	6.73	0.59	12	0.07	134.00	1519.00	1148	20230713	-21.43	870	20230314	3.68	1025	-12.00	20240112	889	1.46	20240304	1148	-21.43	20230713	870	3.68	20230314	1.15	N	085310	500	399 억	288953	N	N	107	N	N
144	20240306	100553	55	60.00	KOSPI		기계	N	N	N	Y	60	N	901	2	2	0.22	32825419	36486	11.82	899	905	895	1168	630	899	899.67	0.36	2563	928	913	903	888	878	908	883	400	269	500	660	1	1	79983352	721	6.72	0.59	12	0.05	134.00	1519.00	1148	20230713	-21.52	870	20230314	3.56	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	870	3.56	20230314	1.15	N	085310	500	399 억	288953	N	N	107	N	N
145	20240306	090603	55	60.00	KOSPI		기계	N	N	N	Y	60	N	901	2	2	0.22	3525184	3918	1.27	899	901	898	1168	630	899	899.76	0.36	-2150	928	913	903	888	878	908	883	400	269	500	660	1	1	79983352	721	6.72	0.59	12	0.00	134.00	1519.00	1148	20230713	-21.52	870	20230314	3.56	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	870	3.56	20230314	1.15	N	085310	500	399 억	288953	N	N	107	N	N
146	20240305	160559	55	60.00	KOSPI		기계	N	N	N	Y	60	N	899	-21	5	-2.28	279261568	308712	83.13	916	918	893	1196	644	920	904.62	0.41	-44664	972	945	917	890	862	932	877	400	276	500	680	1	1	79983352	719	6.71	0.59	12	0.39	134.00	1519.00	1148	20230713	-21.69	870	20230314	3.33	1025	-12.29	20240112	889	1.12	20240304	1148	-21.69	20230713	870	3.33	20230314	1.13	N	085310	500	399 억	331813	N	N	107	N	N
147	20240305	150601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	901	-19	5	-2.07	262143485	289684	78.01	916	918	893	1196	644	920	904.93	0.41	-44723	972	945	917	890	862	932	877	400	276	500	680	1	1	79983352	721	6.72	0.59	12	0.36	134.00	1519.00	1148	20230713	-21.52	870	20230314	3.56	1025	-12.10	20240112	889	1.35	20240304	1148	-21.52	20230713	870	3.56	20230314	1.13	N	085310	500	399 억	331813	N	N	148	N	N
148	20240305	140554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	905	-15	5	-1.63	171495085	188909	50.87	916	918	901	1196	644	920	907.82	0.41	-16916	972	945	917	890	862	932	877	400	276	500	680	1	1	79983352	724	6.75	0.60	12	0.24	134.00	1519.00	1148	20230713	-21.17	870	20230314	4.02	1025	-11.71	20240112	889	1.80	20240304	1148	-21.17	20230713	870	4.02	20230314	1.13	N	085310	500	399 억	331813	N	N	148	N	N
149	20240305	130559	55	60.00	KOSPI		기계	N	N	N	Y	60	N	903	-17	5	-1.85	136863678	150625	40.56	916	918	901	1196	644	920	908.64	0.41	-3896	972	945	917	890	862	932	877	400	276	500	680	1	1	79983352	722	6.74	0.59	12	0.19	134.00	1519.00	1148	20230713	-21.34	870	20230314	3.79	1025	-11.90	20240112	889	1.57	20240304	1148	-21.34	20230713	870	3.79	20230314	1.13	N	085310	500	399 억	331813	N	N	148	N	N
150	20240305	120556	55	60.00	KOSPI		기계	N	N	N	Y	60	N	903	-17	5	-1.85	129626899	142612	38.40	916	918	901	1196	644	920	908.95	0.41	-3896	972	945	917	890	862	932	877	400	276	500	680	1	1	79983352	722	6.74	0.59	12	0.18	134.00	1519.00	1148	20230713	-21.34	870	20230314	3.79	1025	-11.90	20240112	889	1.57	20240304	1148	-21.34	20230713	870	3.79	20230314	1.13	N	085310	500	399 억	331813	N	N	148	N	N
151	20240305	110557	55	60.00	KOSPI		기계	N	N	N	Y	60	N	909	-11	5	-1.20	86216429	94557	25.46	916	918	909	1196	644	920	911.79	0.41	1686	972	945	917	890	862	932	877	400	276	500	680	1	1	79983352	727	6.78	0.60	12	0.12	134.00	1519.00	1148	20230713	-20.82	870	20230314	4.48	1025	-11.32	20240112	889	2.25	20240304	1148	-20.82	20230713	870	4.48	20230314	1.13	N	085310	500	399 억	331813	N	N	148	N	N
152	20240305	100552	55	60.00	KOSPI		기계	N	N	N	Y	60	N	914	-6	5	-0.65	41752830	45791	12.33	916	918	909	1196	644	920	911.81	0.41	1480	972	945	917	890	862	932	877	400	276	500	680	1	1	79983352	731	6.82	0.60	12	0.06	134.00	1519.00	1148	20230713	-20.38	870	20230314	5.06	1025	-10.83	20240112	889	2.81	20240304	1148	-20.38	20230713	870	5.06	20230314	1.13	N	085310	500	399 억	331813	N	N	148	N	N
153	20240305	090554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	913	-7	5	-0.76	449659	491	0.13	916	917	913	1196	644	920	915.70	0.41	-127	972	945	917	890	862	932	877	400	276	500	680	1	1	79983352	730	6.81	0.60	12	0.00	134.00	1519.00	1148	20230713	-20.47	870	20230314	4.94	1025	-10.93	20240112	889	2.70	20240304	1148	-20.47	20230713	870	4.94	20230314	1.13	N	085310	500	399 억	331813	N	N	148	N	N
154	20240304	160556	55	60.00	KOSPI		기계	N	N	N	Y	60	N	920	-33	5	-3.46	341572068	371140	279.13	944	944	889	1238	668	953	920.33	0.58	-36145	980	966	956	942	932	961	937	400	285	500	700	1	1	79983352	736	6.87	0.61	12	0.46	134.00	1519.00	1148	20230713	-19.86	870	20230314	5.75	1025	-10.24	20240112	889	3.49	20240304	1148	-19.86	20230713	870	5.75	20230314	1.09	N	085310	500	399 억	466671	N	N	148	N	N
155	20240304	150551	55	60.00	KOSPI		기계	N	N	N	Y	60	N	920	-33	5	-3.46	326606236	354850	266.88	944	944	889	1238	668	953	920.41	0.58	-31761	980	966	956	942	932	961	937	400	285	500	700	1	1	79983352	736	6.87	0.61	12	0.44	134.00	1519.00	1148	20230713	-19.86	870	20230314	5.75	1025	-10.24	20240112	889	3.49	20240304	1148	-19.86	20230713	870	5.75	20230314	1.09	N	085310	500	399 억	466671	N	N	161	N	N
156	20240304	140520	55	60.00	KOSPI		기계	N	N	N	Y	60	N	921	-32	5	-3.36	297312659	322934	242.88	944	944	889	1238	668	953	920.66	0.58	-25405	980	966	956	942	932	961	937	400	285	500	700	1	1	79983352	737	6.87	0.61	12	0.40	134.00	1519.00	1148	20230713	-19.77	870	20230314	5.86	1025	-10.15	20240112	889	3.60	20240304	1148	-19.77	20230713	870	5.86	20230314	1.09	N	085310	500	399 억	466671	N	N	161	N	N
157	20240304	130548	55	60.00	KOSPI		기계	N	N	N	Y	60	N	918	-35	5	-3.67	282646649	306954	230.86	944	944	889	1238	668	953	920.81	0.58	-22527	980	966	956	942	932	961	937	400	285	500	700	1	1	79983352	734	6.85	0.60	12	0.38	134.00	1519.00	1148	20230713	-20.03	870	20230314	5.52	1025	-10.44	20240112	889	3.26	20240304	1148	-20.03	20230713	870	5.52	20230314	1.09	N	085310	500	399 억	466671	N	N	161	N	N
158	20240304	120525	55	60.00	KOSPI		기계	N	N	N	Y	60	N	920	-33	5	-3.46	242445111	263139	197.91	944	944	889	1238	668	953	921.36	0.58	-21489	980	966	956	942	932	961	937	400	285	500	700	1	1	79983352	736	6.87	0.61	12	0.33	134.00	1519.00	1148	20230713	-19.86	870	20230314	5.75	1025	-10.24	20240112	889	3.49	20240304	1148	-19.86	20230713	870	5.75	20230314	1.09	N	085310	500	399 억	466671	N	N	161	N	N
159	20240304	110543	55	60.00	KOSPI		기계	N	N	N	Y	60	N	924	-29	5	-3.04	207699521	225400	169.52	944	944	889	1238	668	953	921.47	0.58	-19731	980	966	956	942	932	961	937	400	285	500	700	1	1	79983352	739	6.90	0.61	12	0.28	134.00	1519.00	1148	20230713	-19.51	870	20230314	6.21	1025	-9.85	20240112	889	3.94	20240304	1148	-19.51	20230713	870	6.21	20230314	1.09	N	085310	500	399 억	466671	N	N	161	N	N
160	20240304	100545	55	60.00	KOSPI		기계	N	N	N	Y	60	N	916	-37	5	-3.88	141047802	152993	115.07	944	944	889	1238	668	953	921.92	0.58	-13016	980	966	956	942	932	961	937	400	285	500	700	1	1	79983352	733	6.84	0.60	12	0.19	134.00	1519.00	1148	20230713	-20.21	870	20230314	5.29	1025	-10.63	20240112	889	3.04	20240304	1148	-20.21	20230713	870	5.29	20230314	1.09	N	085310	500	399 억	466671	N	N	161	N	N
161	20240304	090545	55	60.00	KOSPI		기계	N	N	N	Y	60	N	928	-25	5	-2.62	46402489	49740	37.41	944	944	889	1238	668	953	932.90	0.58	889	980	966	956	942	932	961	937	400	285	500	700	1	1	79983352	742	6.93	0.61	12	0.06	134.00	1519.00	1148	20230713	-19.16	870	20230314	6.67	1025	-9.46	20240112	889	4.39	20240304	1148	-19.16	20230713	870	6.67	20230314	1.09	N	085310	500	399 억	466671	N	N	161	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History