KissMeData/025890/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160351	57	100.00	KOSPI	기계	N	N	N	N	N	2550	-20	5	-0.78	69706030	27034	102.81	2560	2620	2550	3340	1800	2570	2579.36	3.75	1911	2583	2576	2563	2556	2543	2580	2560	57	770	500	1790	5	1	11309259	288	16.78	0.94	12	0.24	152.00	2714.00	4705	20230417	-45.80	2300	20231030	10.87	3205	-20.44	20240104	2450	4.08	20240312	4705	-45.80	20230417	2300	10.87	20231030	0.09	N	025890	500	56 억	423959	N	N	1	N	N
3	20240329	150353	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-10	5	-0.39	62219045	24099	91.65	2560	2620	2555	3340	1800	2570	2582.06	3.75	1980	2583	2576	2563	2556	2543	2580	2560	57	770	500	1790	5	1	11309259	290	16.84	0.94	12	0.21	152.00	2714.00	4705	20230417	-45.59	2300	20231030	11.30	3205	-20.12	20240104	2450	4.49	20240312	4705	-45.59	20230417	2300	11.30	20231030	0.09	N	025890	500	56 억	423959	N	N	4	N	N
4	20240329	140348	57	100.00	KOSPI	기계	N	N	N	N	N	2580	10	2	0.39	47252010	18262	69.45	2560	2620	2560	3340	1800	2570	2587.94	3.75	1664	2583	2576	2563	2556	2543	2580	2560	57	770	500	1790	5	1	11309259	292	16.97	0.95	12	0.16	152.00	2714.00	4705	20230417	-45.16	2300	20231030	12.17	3205	-19.50	20240104	2450	5.31	20240312	4705	-45.16	20230417	2300	12.17	20231030	0.09	N	025890	500	56 억	423959	N	N	4	N	N
5	20240329	130346	57	100.00	KOSPI	기계	N	N	N	N	N	2595	25	2	0.97	35062490	13543	51.50	2560	2620	2560	3340	1800	2570	2589.71	3.75	1671	2583	2576	2563	2556	2543	2580	2560	57	770	500	1790	5	1	11309259	293	17.07	0.96	12	0.12	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	3205	-19.03	20240104	2450	5.92	20240312	4705	-44.85	20230417	2300	12.83	20231030	0.09	N	025890	500	56 억	423959	N	N	4	N	N
6	20240329	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2600	30	2	1.17	25351185	9797	37.26	2560	2620	2560	3340	1800	2570	2588.60	3.75	1575	2583	2576	2563	2556	2543	2580	2560	57	770	500	1790	5	1	11309259	294	17.11	0.96	12	0.09	152.00	2714.00	4705	20230417	-44.74	2300	20231030	13.04	3205	-18.88	20240104	2450	6.12	20240312	4705	-44.74	20230417	2300	13.04	20231030	0.09	N	025890	500	56 억	423959	N	N	4	N	N
7	20240329	110344	57	100.00	KOSPI	기계	N	N	N	N	N	2615	45	2	1.75	21322515	8249	31.37	2560	2620	2560	3340	1800	2570	2585.83	3.75	1433	2583	2576	2563	2556	2543	2580	2560	57	770	500	1790	5	1	11309259	296	17.20	0.96	12	0.07	152.00	2714.00	4705	20230417	-44.42	2300	20231030	13.70	3205	-18.41	20240104	2450	6.73	20240312	4705	-44.42	20230417	2300	13.70	20231030	0.09	N	025890	500	56 억	423959	N	N	4	N	N
8	20240329	100346	57	100.00	KOSPI	기계	N	N	N	N	N	2605	35	2	1.36	18315170	7099	27.00	2560	2610	2560	3340	1800	2570	2580.72	3.75	1433	2583	2576	2563	2556	2543	2580	2560	57	770	500	1790	5	1	11309259	295	17.14	0.96	12	0.06	152.00	2714.00	4705	20230417	-44.63	2300	20231030	13.26	3205	-18.72	20240104	2450	6.33	20240312	4705	-44.63	20230417	2300	13.26	20231030	0.09	N	025890	500	56 억	423959	N	N	4	N	N
9	20240329	090343	57	100.00	KOSPI	기계	N	N	N	N	N	2595	25	2	0.97	11382585	4424	16.82	2560	2595	2560	3340	1800	2570	2573.29	3.75	1338	2583	2576	2563	2556	2543	2580	2560	57	770	500	1790	5	1	11309259	293	17.07	0.96	12	0.04	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	3205	-19.03	20240104	2450	5.92	20240312	4705	-44.85	20230417	2300	12.83	20231030	0.09	N	025890	500	56 억	423959	N	N	4	N	N
10	20240328	160347	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	67334365	26295	147.01	2560	2570	2550	3340	1800	2570	2560.72	3.74	1250	2600	2585	2575	2560	2550	2580	2555	57	770	500	1790	5	1	11309259	291	16.91	0.95	12	0.23	152.00	2714.00	4705	20230417	-45.38	2300	20231030	11.74	3205	-19.81	20240104	2450	4.90	20240312	4705	-45.38	20230417	2300	11.74	20231030	0.10	N	025890	500	56 억	422712	N	N	4	N	N
11	20240328	150348	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	52258675	20428	114.21	2560	2570	2550	3340	1800	2570	2558.18	3.74	1247	2600	2585	2575	2560	2550	2580	2555	57	770	500	1790	5	1	11309259	291	16.91	0.95	12	0.18	152.00	2714.00	4705	20230417	-45.38	2300	20231030	11.74	3205	-19.81	20240104	2450	4.90	20240312	4705	-45.38	20230417	2300	11.74	20231030	0.10	N	025890	500	56 억	422712	N	N	1	N	N
12	20240328	140343	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	45290325	17708	99.00	2560	2570	2550	3340	1800	2570	2557.61	3.74	1247	2600	2585	2575	2560	2550	2580	2555	57	770	500	1790	5	1	11309259	291	16.91	0.95	12	0.16	152.00	2714.00	4705	20230417	-45.38	2300	20231030	11.74	3205	-19.81	20240104	2450	4.90	20240312	4705	-45.38	20230417	2300	11.74	20231030	0.10	N	025890	500	56 억	422712	N	N	1	N	N
13	20240328	130341	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-10	5	-0.39	42475605	16609	92.86	2560	2570	2550	3340	1800	2570	2557.37	3.74	1247	2600	2585	2575	2560	2550	2580	2555	57	770	500	1790	5	1	11309259	290	16.84	0.94	12	0.15	152.00	2714.00	4705	20230417	-45.59	2300	20231030	11.30	3205	-20.12	20240104	2450	4.49	20240312	4705	-45.59	20230417	2300	11.30	20231030	0.10	N	025890	500	56 억	422712	N	N	1	N	N
14	20240328	120346	57	100.00	KOSPI	기계	N	N	N	N	N	2565	-5	5	-0.19	39074615	15281	85.44	2560	2570	2550	3340	1800	2570	2557.06	3.74	977	2600	2585	2575	2560	2550	2580	2555	57	770	500	1790	5	1	11309259	290	16.88	0.95	12	0.14	152.00	2714.00	4705	20230417	-45.48	2300	20231030	11.52	3205	-19.97	20240104	2450	4.69	20240312	4705	-45.48	20230417	2300	11.52	20231030	0.10	N	025890	500	56 억	422712	N	N	1	N	N
15	20240328	110344	57	100.00	KOSPI	기계	N	N	N	N	N	2555	-15	5	-0.58	34561645	13519	75.58	2560	2570	2550	3340	1800	2570	2556.51	3.74	871	2600	2585	2575	2560	2550	2580	2555	57	770	500	1790	5	1	11309259	289	16.81	0.94	12	0.12	152.00	2714.00	4705	20230417	-45.70	2300	20231030	11.09	3205	-20.28	20240104	2450	4.29	20240312	4705	-45.70	20230417	2300	11.09	20231030	0.10	N	025890	500	56 억	422712	N	N	1	N	N
16	20240328	100347	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-10	5	-0.39	25546405	9993	55.87	2560	2570	2550	3340	1800	2570	2556.41	3.74	773	2600	2585	2575	2560	2550	2580	2555	57	770	500	1790	5	1	11309259	290	16.84	0.94	12	0.09	152.00	2714.00	4705	20230417	-45.59	2300	20231030	11.30	3205	-20.12	20240104	2450	4.49	20240312	4705	-45.59	20230417	2300	11.30	20231030	0.10	N	025890	500	56 억	422712	N	N	1	N	N
17	20240328	090351	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-10	5	-0.39	4857530	1898	10.61	2560	2560	2555	3340	1800	2570	2559.21	3.74	-74	2600	2585	2575	2560	2550	2580	2555	57	770	500	1790	5	1	11309259	290	16.84	0.94	12	0.02	152.00	2714.00	4705	20230417	-45.59	2300	20231030	11.30	3205	-20.12	20240104	2450	4.49	20240312	4705	-45.59	20230417	2300	11.30	20231030	0.10	N	025890	500	56 억	422712	N	N	1	N	N
18	20240327	160348	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-20	5	-0.77	46016805	17886	93.23	2575	2590	2565	3365	1815	2590	2572.78	3.73	857	2623	2606	2598	2581	2573	2602	2577	57	775	500	1810	5	1	11309259	291	16.91	0.95	12	0.16	152.00	2714.00	4705	20230417	-45.38	2300	20231030	11.74	3205	-19.81	20240104	2450	4.90	20240312	4705	-45.38	20230417	2300	11.74	20231030	0.10	N	025890	500	56 억	421856	N	N	1	N	N
19	20240327	150350	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-15	5	-0.58	42386670	16474	85.87	2575	2590	2565	3365	1815	2590	2572.94	3.73	631	2623	2606	2598	2581	2573	2602	2577	57	775	500	1810	5	1	11309259	291	16.94	0.95	12	0.15	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2450	5.10	20240312	4705	-45.27	20230417	2300	11.96	20231030	0.10	N	025890	500	56 억	421856	N	N	3	N	N
20	20240327	140350	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-5	5	-0.19	39776900	15464	80.60	2575	2590	2565	3365	1815	2590	2572.23	3.73	631	2623	2606	2598	2581	2573	2602	2577	57	775	500	1810	5	1	11309259	292	17.01	0.95	12	0.14	152.00	2714.00	4705	20230417	-45.06	2300	20231030	12.39	3205	-19.34	20240104	2450	5.51	20240312	4705	-45.06	20230417	2300	12.39	20231030	0.10	N	025890	500	56 억	421856	N	N	3	N	N
21	20240327	130350	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-15	5	-0.58	35335705	13739	71.61	2575	2590	2565	3365	1815	2590	2571.93	3.73	588	2623	2606	2598	2581	2573	2602	2577	57	775	500	1810	5	1	11309259	291	16.94	0.95	12	0.12	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2450	5.10	20240312	4705	-45.27	20230417	2300	11.96	20231030	0.10	N	025890	500	56 억	421856	N	N	3	N	N
22	20240327	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-20	5	-0.77	34010410	13224	68.93	2575	2590	2565	3365	1815	2590	2571.87	3.73	588	2623	2606	2598	2581	2573	2602	2577	57	775	500	1810	5	1	11309259	291	16.91	0.95	12	0.12	152.00	2714.00	4705	20230417	-45.38	2300	20231030	11.74	3205	-19.81	20240104	2450	4.90	20240312	4705	-45.38	20230417	2300	11.74	20231030	0.10	N	025890	500	56 억	421856	N	N	3	N	N
23	20240327	110350	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-15	5	-0.58	18901145	7347	38.30	2575	2590	2565	3365	1815	2590	2572.63	3.73	524	2623	2606	2598	2581	2573	2602	2577	57	775	500	1810	5	1	11309259	291	16.94	0.95	12	0.06	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2450	5.10	20240312	4705	-45.27	20230417	2300	11.96	20231030	0.10	N	025890	500	56 억	421856	N	N	3	N	N
24	20240327	100346	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-15	5	-0.58	14813385	5757	30.01	2575	2590	2565	3365	1815	2590	2573.11	3.73	524	2623	2606	2598	2581	2573	2602	2577	57	775	500	1810	5	1	11309259	291	16.94	0.95	12	0.05	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2450	5.10	20240312	4705	-45.27	20230417	2300	11.96	20231030	0.10	N	025890	500	56 억	421856	N	N	3	N	N
25	20240327	090350	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-15	5	-0.58	1597110	620	3.23	2575	2590	2575	3365	1815	2590	2575.98	3.73	-80	2623	2606	2598	2581	2573	2602	2577	57	775	500	1810	5	1	11309259	291	16.94	0.95	12	0.01	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2450	5.10	20240312	4705	-45.27	20230417	2300	11.96	20231030	0.10	N	025890	500	56 억	421856	N	N	3	N	N
26	20240326	160331	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-20	5	-0.77	49821690	19185	138.31	2610	2615	2590	3390	1830	2610	2596.91	3.73	220	2656	2632	2611	2587	2566	2622	2577	57	780	500	1820	5	1	11309259	293	17.04	0.95	12	0.17	152.00	2714.00	4705	20230417	-44.95	2300	20231030	12.61	3205	-19.19	20240104	2450	5.71	20240312	4705	-44.95	20230417	2300	12.61	20231030	0.10	N	025890	500	56 억	421461	N	N	3	N	N
27	20240326	150345	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-10	5	-0.38	48028745	18493	133.32	2610	2615	2590	3390	1830	2610	2597.13	3.73	301	2656	2632	2611	2587	2566	2622	2577	57	780	500	1820	5	1	11309259	294	17.11	0.96	12	0.16	152.00	2714.00	4705	20230417	-44.74	2300	20231030	13.04	3205	-18.88	20240104	2450	6.12	20240312	4705	-44.74	20230417	2300	13.04	20231030	0.10	N	025890	500	56 억	421461	N	N	15	N	N
28	20240326	140343	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-10	5	-0.38	40254775	15494	111.70	2610	2615	2590	3390	1830	2610	2598.09	3.73	301	2656	2632	2611	2587	2566	2622	2577	57	780	500	1820	5	1	11309259	294	17.11	0.96	12	0.14	152.00	2714.00	4705	20230417	-44.74	2300	20231030	13.04	3205	-18.88	20240104	2450	6.12	20240312	4705	-44.74	20230417	2300	13.04	20231030	0.10	N	025890	500	56 억	421461	N	N	15	N	N
29	20240326	130342	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-10	5	-0.38	21986120	8450	60.92	2610	2615	2590	3390	1830	2610	2601.91	3.73	301	2656	2632	2611	2587	2566	2622	2577	57	780	500	1820	5	1	11309259	294	17.11	0.96	12	0.07	152.00	2714.00	4705	20230417	-44.74	2300	20231030	13.04	3205	-18.88	20240104	2450	6.12	20240312	4705	-44.74	20230417	2300	13.04	20231030	0.10	N	025890	500	56 억	421461	N	N	15	N	N
30	20240326	120343	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-10	5	-0.38	17980090	6907	49.79	2610	2615	2590	3390	1830	2610	2603.17	3.73	272	2656	2632	2611	2587	2566	2622	2577	57	780	500	1820	5	1	11309259	294	17.11	0.96	12	0.06	152.00	2714.00	4705	20230417	-44.74	2300	20231030	13.04	3205	-18.88	20240104	2450	6.12	20240312	4705	-44.74	20230417	2300	13.04	20231030	0.10	N	025890	500	56 억	421461	N	N	15	N	N
31	20240326	110338	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-10	5	-0.38	14662915	5629	40.58	2610	2615	2590	3390	1830	2610	2604.89	3.73	106	2656	2632	2611	2587	2566	2622	2577	57	780	500	1820	5	1	11309259	294	17.11	0.96	12	0.05	152.00	2714.00	4705	20230417	-44.74	2300	20231030	13.04	3205	-18.88	20240104	2450	6.12	20240312	4705	-44.74	20230417	2300	13.04	20231030	0.10	N	025890	500	56 억	421461	N	N	15	N	N
32	20240326	100345	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-15	5	-0.57	10609780	4067	29.32	2610	2615	2595	3390	1830	2610	2608.75	3.73	7	2656	2632	2611	2587	2566	2622	2577	57	780	500	1820	5	1	11309259	293	17.07	0.96	12	0.04	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	3205	-19.03	20240104	2450	5.92	20240312	4705	-44.85	20230417	2300	12.83	20231030	0.10	N	025890	500	56 억	421461	N	N	15	N	N
33	20240326	090343	57	100.00	KOSPI	기계	N	N	N	N	N	2610	0	3	0.00	3445200	1320	9.52	2610	2610	2610	3390	1830	2610	2610.00	3.73	0	2656	2632	2611	2587	2566	2622	2577	57	780	500	1820	5	1	11309259	295	17.17	0.96	12	0.01	152.00	2714.00	4705	20230417	-44.53	2300	20231030	13.48	3205	-18.56	20240104	2450	6.53	20240312	4705	-44.53	20230417	2300	13.48	20231030	0.10	N	025890	500	56 억	421461	N	N	15	N	N
34	20240325	160354	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-5	5	-0.19	36174975	13871	74.82	2615	2635	2590	3395	1835	2615	2607.77	3.72	581	2665	2640	2620	2595	2575	2630	2585	57	780	500	1830	5	1	11309259	295	17.17	0.96	12	0.12	152.00	2714.00	4705	20230417	-44.53	2300	20231030	13.48	3205	-18.56	20240104	2450	6.53	20240312	4705	-44.53	20230417	2300	13.48	20231030	0.10	N	025890	500	56 억	420880	N	N	15	N	N
35	20240325	150356	57	100.00	KOSPI	기계	N	N	N	N	N	2630	15	2	0.57	33156700	12714	68.58	2615	2635	2590	3395	1835	2615	2607.68	3.72	601	2665	2640	2620	2595	2575	2630	2585	57	780	500	1830	5	1	11309259	297	17.30	0.97	12	0.11	152.00	2714.00	4705	20230417	-44.10	2300	20231030	14.35	3205	-17.94	20240104	2450	7.35	20240312	4705	-44.10	20230417	2300	14.35	20231030	0.10	N	025890	500	56 억	420880	N	N	7	N	N
36	20240325	140355	57	100.00	KOSPI	기계	N	N	N	N	N	2625	10	2	0.38	30418255	11670	62.95	2615	2635	2590	3395	1835	2615	2606.26	3.72	567	2665	2640	2620	2595	2575	2630	2585	57	780	500	1830	5	1	11309259	297	17.27	0.97	12	0.10	152.00	2714.00	4705	20230417	-44.21	2300	20231030	14.13	3205	-18.10	20240104	2450	7.14	20240312	4705	-44.21	20230417	2300	14.13	20231030	0.10	N	025890	500	56 억	420880	N	N	7	N	N
37	20240325	130356	57	100.00	KOSPI	기계	N	N	N	N	N	2615	0	3	0.00	25859585	9933	53.58	2615	2635	2590	3395	1835	2615	2602.96	3.72	575	2665	2640	2620	2595	2575	2630	2585	57	780	500	1830	5	1	11309259	296	17.20	0.96	12	0.09	152.00	2714.00	4705	20230417	-44.42	2300	20231030	13.70	3205	-18.41	20240104	2450	6.73	20240312	4705	-44.42	20230417	2300	13.70	20231030	0.10	N	025890	500	56 억	420880	N	N	7	N	N
38	20240325	120401	57	100.00	KOSPI	기계	N	N	N	N	N	2615	0	3	0.00	22949255	8823	47.59	2615	2615	2590	3395	1835	2615	2600.47	3.72	574	2665	2640	2620	2595	2575	2630	2585	57	780	500	1830	5	1	11309259	296	17.20	0.96	12	0.08	152.00	2714.00	4705	20230417	-44.42	2300	20231030	13.70	3205	-18.41	20240104	2450	6.73	20240312	4705	-44.42	20230417	2300	13.70	20231030	0.10	N	025890	500	56 억	420880	N	N	7	N	N
39	20240325	110358	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-15	5	-0.57	21847435	8400	45.31	2615	2615	2590	3395	1835	2615	2600.24	3.72	605	2665	2640	2620	2595	2575	2630	2585	57	780	500	1830	5	1	11309259	294	17.11	0.96	12	0.07	152.00	2714.00	4705	20230417	-44.74	2300	20231030	13.04	3205	-18.88	20240104	2450	6.12	20240312	4705	-44.74	20230417	2300	13.04	20231030	0.10	N	025890	500	56 억	420880	N	N	7	N	N
40	20240325	100356	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-20	5	-0.76	12012085	4606	24.84	2615	2615	2590	3395	1835	2615	2607.31	3.72	117	2665	2640	2620	2595	2575	2630	2585	57	780	500	1830	5	1	11309259	293	17.07	0.96	12	0.04	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	3205	-19.03	20240104	2450	5.92	20240312	4705	-44.85	20230417	2300	12.83	20231030	0.10	N	025890	500	56 억	420880	N	N	7	N	N
41	20240325	090357	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-5	5	-0.19	3804640	1455	7.85	2615	2615	2610	3395	1835	2615	2614.83	3.72	0	2665	2640	2620	2595	2575	2630	2585	57	780	500	1830	5	1	11309259	295	17.17	0.96	12	0.01	152.00	2714.00	4705	20230417	-44.53	2300	20231030	13.48	3205	-18.56	20240104	2450	6.53	20240312	4705	-44.53	20230417	2300	13.48	20231030	0.10	N	025890	500	56 억	420880	N	N	7	N	N
42	20240322	160354	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-5	5	-0.19	48510270	18539	108.49	2620	2645	2600	3405	1835	2620	2616.58	3.71	786	2673	2646	2598	2571	2523	2660	2585	57	785	500	1830	5	1	11309259	296	17.20	0.96	12	0.16	152.00	2714.00	4705	20230417	-44.42	2300	20231030	13.70	3205	-18.41	20240104	2450	6.73	20240312	4705	-44.42	20230417	2300	13.70	20231030	0.10	N	025890	500	56 억	420094	N	N	7	N	N
43	20240322	150358	57	100.00	KOSPI	기계	N	N	N	N	N	2625	5	2	0.19	47864240	18292	107.05	2620	2645	2600	3405	1835	2620	2616.59	3.71	839	2673	2646	2598	2571	2523	2660	2585	57	785	500	1830	5	1	11309259	297	17.27	0.97	12	0.16	152.00	2714.00	4705	20230417	-44.21	2300	20231030	14.13	3205	-18.10	20240104	2450	7.14	20240312	4705	-44.21	20230417	2300	14.13	20231030	0.10	N	025890	500	56 억	420094	N	N	11	N	N
44	20240322	140354	57	100.00	KOSPI	기계	N	N	N	N	N	2640	20	2	0.76	34756075	13287	77.76	2620	2640	2600	3405	1835	2620	2615.65	3.71	545	2673	2646	2598	2571	2523	2660	2585	57	785	500	1830	5	1	11309259	299	17.37	0.97	12	0.12	152.00	2714.00	4705	20230417	-43.89	2300	20231030	14.78	3205	-17.63	20240104	2450	7.76	20240312	4705	-43.89	20230417	2300	14.78	20231030	0.10	N	025890	500	56 억	420094	N	N	11	N	N
45	20240322	130355	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-15	5	-0.57	28450625	10888	63.72	2620	2640	2600	3405	1835	2620	2612.73	3.71	329	2673	2646	2598	2571	2523	2660	2585	57	785	500	1830	5	1	11309259	295	17.14	0.96	12	0.10	152.00	2714.00	4705	20230417	-44.63	2300	20231030	13.26	3205	-18.72	20240104	2450	6.33	20240312	4705	-44.63	20230417	2300	13.26	20231030	0.10	N	025890	500	56 억	420094	N	N	11	N	N
46	20240322	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-10	5	-0.38	19617005	7499	43.88	2620	2640	2605	3405	1835	2620	2615.69	3.71	154	2673	2646	2598	2571	2523	2660	2585	57	785	500	1830	5	1	11309259	295	17.17	0.96	12	0.07	152.00	2714.00	4705	20230417	-44.53	2300	20231030	13.48	3205	-18.56	20240104	2450	6.53	20240312	4705	-44.53	20230417	2300	13.48	20231030	0.10	N	025890	500	56 억	420094	N	N	11	N	N
47	20240322	110357	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-5	5	-0.19	17863010	6827	39.95	2620	2640	2605	3405	1835	2620	2616.28	3.71	154	2673	2646	2598	2571	2523	2660	2585	57	785	500	1830	5	1	11309259	296	17.20	0.96	12	0.06	152.00	2714.00	4705	20230417	-44.42	2300	20231030	13.70	3205	-18.41	20240104	2450	6.73	20240312	4705	-44.42	20230417	2300	13.70	20231030	0.10	N	025890	500	56 억	420094	N	N	11	N	N
48	20240322	100356	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-10	5	-0.38	13011970	4968	29.07	2620	2640	2605	3405	1835	2620	2619.07	3.71	57	2673	2646	2598	2571	2523	2660	2585	57	785	500	1830	5	1	11309259	295	17.17	0.96	12	0.04	152.00	2714.00	4705	20230417	-44.53	2300	20231030	13.48	3205	-18.56	20240104	2450	6.53	20240312	4705	-44.53	20230417	2300	13.48	20231030	0.10	N	025890	500	56 억	420094	N	N	11	N	N
49	20240322	090351	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-5	5	-0.19	6539620	2496	14.61	2620	2625	2615	3405	1835	2620	2620.05	3.71	98	2673	2646	2598	2571	2523	2660	2585	57	785	500	1830	5	1	11309259	296	17.20	0.96	12	0.02	152.00	2714.00	4705	20230417	-44.42	2300	20231030	13.70	3205	-18.41	20240104	2450	6.73	20240312	4705	-44.42	20230417	2300	13.70	20231030	0.10	N	025890	500	56 억	420094	N	N	11	N	N
50	20240321	160352	57	100.00	KOSPI	기계	N	N	N	N	N	2620	60	2	2.34	44098375	17018	65.27	2560	2625	2550	3325	1795	2560	2591.30	3.71	129	2656	2607	2556	2507	2456	2632	2532	57	765	500	1790	5	1	11309259	296	17.24	0.97	12	0.15	152.00	2714.00	4705	20230417	-44.31	2300	20231030	13.91	3205	-18.25	20240104	2450	6.94	20240312	4705	-44.31	20230417	2300	13.91	20231030	0.10	N	025890	500	56 억	419923	N	N	11	N	N
51	20240321	150353	57	100.00	KOSPI	기계	N	N	N	N	N	2615	55	2	2.15	38259080	14788	56.72	2560	2625	2550	3325	1795	2560	2587.19	3.71	201	2656	2607	2556	2507	2456	2632	2532	57	765	500	1790	5	1	11309259	296	17.20	0.96	12	0.13	152.00	2714.00	4705	20230417	-44.42	2300	20231030	13.70	3205	-18.41	20240104	2450	6.73	20240312	4705	-44.42	20230417	2300	13.70	20231030	0.10	N	025890	500	56 억	419923	N	N	1	N	N
52	20240321	140354	57	100.00	KOSPI	기계	N	N	N	N	N	2620	60	2	2.34	30946480	11989	45.98	2560	2620	2550	3325	1795	2560	2581.26	3.71	218	2656	2607	2556	2507	2456	2632	2532	57	765	500	1790	5	1	11309259	296	17.24	0.97	12	0.11	152.00	2714.00	4705	20230417	-44.31	2300	20231030	13.91	3205	-18.25	20240104	2450	6.94	20240312	4705	-44.31	20230417	2300	13.91	20231030	0.10	N	025890	500	56 억	419923	N	N	1	N	N
53	20240321	130351	57	100.00	KOSPI	기계	N	N	N	N	N	2595	35	2	1.37	26028630	10103	38.75	2560	2605	2550	3325	1795	2560	2576.35	3.71	205	2656	2607	2556	2507	2456	2632	2532	57	765	500	1790	5	1	11309259	293	17.07	0.96	12	0.09	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	3205	-19.03	20240104	2450	5.92	20240312	4705	-44.85	20230417	2300	12.83	20231030	0.10	N	025890	500	56 억	419923	N	N	1	N	N
54	20240321	120352	57	100.00	KOSPI	기계	N	N	N	N	N	2590	30	2	1.17	24384015	9471	36.32	2560	2605	2550	3325	1795	2560	2574.62	3.71	212	2656	2607	2556	2507	2456	2632	2532	57	765	500	1790	5	1	11309259	293	17.04	0.95	12	0.08	152.00	2714.00	4705	20230417	-44.95	2300	20231030	12.61	3205	-19.19	20240104	2450	5.71	20240312	4705	-44.95	20230417	2300	12.61	20231030	0.10	N	025890	500	56 억	419923	N	N	1	N	N
55	20240321	110352	57	100.00	KOSPI	기계	N	N	N	N	N	2595	35	2	1.37	16171970	6307	24.19	2560	2595	2550	3325	1795	2560	2564.14	3.71	359	2656	2607	2556	2507	2456	2632	2532	57	765	500	1790	5	1	11309259	293	17.07	0.96	12	0.06	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	3205	-19.03	20240104	2450	5.92	20240312	4705	-44.85	20230417	2300	12.83	20231030	0.10	N	025890	500	56 억	419923	N	N	1	N	N
56	20240321	100353	57	100.00	KOSPI	기계	N	N	N	N	N	2570	10	2	0.39	9722900	3801	14.58	2560	2570	2550	3325	1795	2560	2557.98	3.71	365	2656	2607	2556	2507	2456	2632	2532	57	765	500	1790	5	1	11309259	291	16.91	0.95	12	0.03	152.00	2714.00	4705	20230417	-45.38	2300	20231030	11.74	3205	-19.81	20240104	2450	4.90	20240312	4705	-45.38	20230417	2300	11.74	20231030	0.10	N	025890	500	56 억	419923	N	N	1	N	N
57	20240321	090354	57	100.00	KOSPI	기계	N	N	N	N	N	2555	-5	5	-0.20	2068315	808	3.10	2560	2560	2555	3325	1795	2560	2559.79	3.71	0	2656	2607	2556	2507	2456	2632	2532	57	765	500	1790	5	1	11309259	289	16.81	0.94	12	0.01	152.00	2714.00	4705	20230417	-45.70	2300	20231030	11.09	3205	-20.28	20240104	2450	4.29	20240312	4705	-45.70	20230417	2300	11.09	20231030	0.10	N	025890	500	56 억	419923	N	N	1	N	N
58	20240320	160350	57	100.00	KOSPI	기계	N	N	N	N	N	2560	40	2	1.59	66411200	26073	231.60	2505	2605	2505	3275	1765	2520	2547.19	3.71	171	2550	2535	2520	2505	2490	2527	2497	57	755	500	1760	5	1	11309259	290	16.84	0.94	12	0.23	152.00	2714.00	4705	20230417	-45.59	2300	20231030	11.30	3205	-20.12	20240104	2450	4.49	20240312	4705	-45.59	20230417	2300	11.30	20231030	0.11	N	025890	500	56 억	419698	N	N	1	N	N
59	20240320	150350	57	100.00	KOSPI	기계	N	N	N	N	N	2585	65	2	2.58	56047040	22035	195.73	2505	2605	2505	3275	1765	2520	2543.61	3.71	-202	2550	2535	2520	2505	2490	2527	2497	57	755	500	1760	5	1	11309259	292	17.01	0.95	12	0.19	152.00	2714.00	4705	20230417	-45.06	2300	20231030	12.39	3205	-19.34	20240104	2450	5.51	20240312	4705	-45.06	20230417	2300	12.39	20231030	0.11	N	025890	500	56 억	419698	N	N	23	N	N
60	20240320	140354	57	100.00	KOSPI	기계	N	N	N	N	N	2565	45	2	1.79	45673065	18014	160.01	2505	2565	2505	3275	1765	2520	2535.47	3.71	-221	2550	2535	2520	2505	2490	2527	2497	57	755	500	1760	5	1	11309259	290	16.88	0.95	12	0.16	152.00	2714.00	4705	20230417	-45.48	2300	20231030	11.52	3205	-19.97	20240104	2450	4.69	20240312	4705	-45.48	20230417	2300	11.52	20231030	0.11	N	025890	500	56 억	419698	N	N	23	N	N
61	20240320	130356	57	100.00	KOSPI	기계	N	N	N	N	N	2560	40	2	1.59	40676485	16061	142.66	2505	2560	2505	3275	1765	2520	2532.67	3.71	-221	2550	2535	2520	2505	2490	2527	2497	57	755	500	1760	5	1	11309259	290	16.84	0.94	12	0.14	152.00	2714.00	4705	20230417	-45.59	2300	20231030	11.30	3205	-20.12	20240104	2450	4.49	20240312	4705	-45.59	20230417	2300	11.30	20231030	0.11	N	025890	500	56 억	419698	N	N	23	N	N
62	20240320	120353	57	100.00	KOSPI	기계	N	N	N	N	N	2550	30	2	1.19	31947145	12643	112.30	2505	2550	2505	3275	1765	2520	2526.90	3.71	-221	2550	2535	2520	2505	2490	2527	2497	57	755	500	1760	5	1	11309259	288	16.78	0.94	12	0.11	152.00	2714.00	4705	20230417	-45.80	2300	20231030	10.87	3205	-20.44	20240104	2450	4.08	20240312	4705	-45.80	20230417	2300	10.87	20231030	0.11	N	025890	500	56 억	419698	N	N	23	N	N
63	20240320	110352	57	100.00	KOSPI	기계	N	N	N	N	N	2545	25	2	0.99	23657430	9387	83.38	2505	2545	2505	3275	1765	2520	2520.23	3.71	-83	2550	2535	2520	2505	2490	2527	2497	57	755	500	1760	5	1	11309259	288	16.74	0.94	12	0.08	152.00	2714.00	4705	20230417	-45.91	2300	20231030	10.65	3205	-20.59	20240104	2450	3.88	20240312	4705	-45.91	20230417	2300	10.65	20231030	0.11	N	025890	500	56 억	419698	N	N	23	N	N
64	20240320	100351	57	100.00	KOSPI	기계	N	N	N	N	N	2535	15	2	0.60	18639155	7406	65.78	2505	2535	2505	3275	1765	2520	2516.74	3.71	-34	2550	2535	2520	2505	2490	2527	2497	57	755	500	1760	5	1	11309259	287	16.68	0.93	12	0.07	152.00	2714.00	4705	20230417	-46.12	2300	20231030	10.22	3205	-20.90	20240104	2450	3.47	20240312	4705	-46.12	20230417	2300	10.22	20231030	0.11	N	025890	500	56 억	419698	N	N	23	N	N
65	20240320	090348	57	100.00	KOSPI	기계	N	N	N	N	N	2505	-15	5	-0.60	3447780	1376	12.22	2505	2505	2505	3275	1765	2520	2505.00	3.71	-58	2550	2535	2520	2505	2490	2527	2497	57	755	500	1760	5	1	11309259	283	16.48	0.92	12	0.01	152.00	2714.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2450	2.24	20240312	4705	-46.76	20230417	2300	8.91	20231030	0.11	N	025890	500	56 억	419698	N	N	23	N	N
66	20240319	160345	57	100.00	KOSPI	기계	N	N	N	N	N	2520	-10	5	-0.40	28326730	11251	74.88	2530	2535	2505	3285	1775	2530	2517.71	3.71	-384	2556	2542	2531	2517	2506	2550	2525	57	755	500	1770	5	1	11309259	285	16.58	0.93	12	0.10	152.00	2714.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2450	2.86	20240312	4705	-46.44	20230417	2300	9.57	20231030	0.14	N	025890	500	56 억	420082	N	N	23	N	N
67	20240319	150351	57	100.00	KOSPI	기계	N	N	N	N	N	2530	0	3	0.00	26401835	10489	69.81	2530	2535	2505	3285	1775	2530	2517.10	3.71	-196	2556	2542	2531	2517	2506	2550	2525	57	755	500	1770	5	1	11309259	286	16.64	0.93	12	0.09	152.00	2714.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2450	3.27	20240312	4705	-46.23	20230417	2300	10.00	20231030	0.14	N	025890	500	56 억	420082	N	N	7	N	N
68	20240319	140351	57	100.00	KOSPI	기계	N	N	N	N	N	2530	0	3	0.00	25207905	10017	66.67	2530	2535	2505	3285	1775	2530	2516.51	3.71	-151	2556	2542	2531	2517	2506	2550	2525	57	755	500	1770	5	1	11309259	286	16.64	0.93	12	0.09	152.00	2714.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2450	3.27	20240312	4705	-46.23	20230417	2300	10.00	20231030	0.14	N	025890	500	56 억	420082	N	N	7	N	N
69	20240319	130329	57	100.00	KOSPI	기계	N	N	N	N	N	2530	0	3	0.00	23892315	9497	63.21	2530	2535	2505	3285	1775	2530	2515.77	3.71	-143	2556	2542	2531	2517	2506	2550	2525	57	755	500	1770	5	1	11309259	286	16.64	0.93	12	0.08	152.00	2714.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2450	3.27	20240312	4705	-46.23	20230417	2300	10.00	20231030	0.14	N	025890	500	56 억	420082	N	N	7	N	N
70	20240319	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2535	5	2	0.20	21582075	8583	57.12	2530	2535	2505	3285	1775	2530	2514.51	3.71	-125	2556	2542	2531	2517	2506	2550	2525	57	755	500	1770	5	1	11309259	287	16.68	0.93	12	0.08	152.00	2714.00	4705	20230417	-46.12	2300	20231030	10.22	3205	-20.90	20240104	2450	3.47	20240312	4705	-46.12	20230417	2300	10.22	20231030	0.14	N	025890	500	56 억	420082	N	N	7	N	N
71	20240319	110349	57	100.00	KOSPI	기계	N	N	N	N	N	2515	-15	5	-0.59	18462145	7346	48.89	2530	2535	2505	3285	1775	2530	2513.22	3.71	-142	2556	2542	2531	2517	2506	2550	2525	57	755	500	1770	5	1	11309259	284	16.55	0.93	12	0.06	152.00	2714.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2450	2.65	20240312	4705	-46.55	20230417	2300	9.35	20231030	0.14	N	025890	500	56 억	420082	N	N	7	N	N
72	20240319	100352	57	100.00	KOSPI	기계	N	N	N	N	N	2505	-25	5	-0.99	9050075	3592	23.91	2530	2535	2505	3285	1775	2530	2519.51	3.71	-113	2556	2542	2531	2517	2506	2550	2525	57	755	500	1770	5	1	11309259	283	16.48	0.92	12	0.03	152.00	2714.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2450	2.24	20240312	4705	-46.76	20230417	2300	8.91	20231030	0.14	N	025890	500	56 억	420082	N	N	7	N	N
73	20240319	090350	57	100.00	KOSPI	기계	N	N	N	N	N	2535	5	2	0.20	4943895	1959	13.04	2530	2535	2505	3285	1775	2530	2523.68	3.71	-63	2556	2542	2531	2517	2506	2550	2525	57	755	500	1770	5	1	11309259	287	16.68	0.93	12	0.02	152.00	2714.00	4705	20230417	-46.12	2300	20231030	10.22	3205	-20.90	20240104	2450	3.47	20240312	4705	-46.12	20230417	2300	10.22	20231030	0.14	N	025890	500	56 억	420082	N	N	7	N	N
74	20240318	160347	57	100.00	KOSPI	기계	N	N	N	N	N	2530	10	2	0.40	37952445	15025	62.42	2520	2545	2520	3275	1765	2520	2526.01	3.71	263	2546	2532	2511	2497	2476	2540	2505	57	755	500	1760	5	1	11309259	286	16.64	0.93	12	0.13	152.00	2714.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2450	3.27	20240312	4705	-46.23	20230417	2300	10.00	20231030	0.14	N	025890	500	56 억	419819	N	N	7	N	N
75	20240318	150349	57	100.00	KOSPI	기계	N	N	N	N	N	2530	10	2	0.40	34442135	13637	56.66	2520	2545	2520	3275	1765	2520	2525.83	3.71	269	2546	2532	2511	2497	2476	2540	2505	57	755	500	1760	5	1	11309259	286	16.64	0.93	12	0.12	152.00	2714.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2450	3.27	20240312	4705	-46.23	20230417	2300	10.00	20231030	0.14	N	025890	500	56 억	419819	N	N	1	N	N
76	20240318	140349	57	100.00	KOSPI	기계	N	N	N	N	N	2525	5	2	0.20	32268410	12777	53.08	2520	2545	2520	3275	1765	2520	2525.71	3.71	269	2546	2532	2511	2497	2476	2540	2505	57	755	500	1760	5	1	11309259	286	16.61	0.93	12	0.11	152.00	2714.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.14	N	025890	500	56 억	419819	N	N	1	N	N
77	20240318	130348	57	100.00	KOSPI	기계	N	N	N	N	N	2525	5	2	0.20	29457795	11664	48.46	2520	2545	2520	3275	1765	2520	2525.75	3.71	269	2546	2532	2511	2497	2476	2540	2505	57	755	500	1760	5	1	11309259	286	16.61	0.93	12	0.10	152.00	2714.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.14	N	025890	500	56 억	419819	N	N	1	N	N
78	20240318	120346	57	100.00	KOSPI	기계	N	N	N	N	N	2525	5	2	0.20	28211975	11171	46.41	2520	2545	2520	3275	1765	2520	2525.69	3.71	269	2546	2532	2511	2497	2476	2540	2505	57	755	500	1760	5	1	11309259	286	16.61	0.93	12	0.10	152.00	2714.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.14	N	025890	500	56 억	419819	N	N	1	N	N
79	20240318	110349	57	100.00	KOSPI	기계	N	N	N	N	N	2525	5	2	0.20	25158350	9962	41.39	2520	2545	2520	3275	1765	2520	2525.69	3.71	269	2546	2532	2511	2497	2476	2540	2505	57	755	500	1760	5	1	11309259	286	16.61	0.93	12	0.09	152.00	2714.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.14	N	025890	500	56 억	419819	N	N	1	N	N
80	20240318	100348	57	100.00	KOSPI	기계	N	N	N	N	N	2535	15	2	0.60	17523685	6946	28.86	2520	2535	2520	3275	1765	2520	2523.04	3.71	265	2546	2532	2511	2497	2476	2540	2505	57	755	500	1760	5	1	11309259	287	16.68	0.93	12	0.06	152.00	2714.00	4705	20230417	-46.12	2300	20231030	10.22	3205	-20.90	20240104	2450	3.47	20240312	4705	-46.12	20230417	2300	10.22	20231030	0.14	N	025890	500	56 억	419819	N	N	1	N	N
81	20240318	090346	57	100.00	KOSPI	기계	N	N	N	N	N	2535	15	2	0.60	13022915	5167	21.47	2520	2535	2520	3275	1765	2520	2520.44	3.71	283	2546	2532	2511	2497	2476	2540	2505	57	755	500	1760	5	1	11309259	287	16.68	0.93	12	0.05	152.00	2714.00	4705	20230417	-46.12	2300	20231030	10.22	3205	-20.90	20240104	2450	3.47	20240312	4705	-46.12	20230417	2300	10.22	20231030	0.14	N	025890	500	56 억	419819	N	N	1	N	N
82	20240315	160344	57	100.00	KOSPI	기계	N	N	N	N	N	2520	15	2	0.60	60438265	24070	183.98	2500	2525	2490	3255	1755	2505	2510.94	3.72	-1130	2528	2516	2493	2481	2458	2522	2487	57	750	500	1750	5	1	11309259	285	16.58	0.93	12	0.21	152.00	2714.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2450	2.86	20240312	4705	-46.44	20230417	2300	9.57	20231030	0.11	N	025890	500	56 억	420945	N	N	1	N	N
83	20240315	150327	57	100.00	KOSPI	기계	N	N	N	N	N	2525	20	2	0.80	56494180	22505	172.02	2500	2525	2490	3255	1755	2505	2510.30	3.72	-1125	2528	2516	2493	2481	2458	2522	2487	57	750	500	1750	5	1	11309259	286	16.61	0.93	12	0.20	152.00	2714.00	4705	20230417	-46.33	2300	20231030	9.78	3205	-21.22	20240104	2450	3.06	20240312	4705	-46.33	20230417	2300	9.78	20231030	0.11	N	025890	500	56 억	420945	N	N	10	N	N
84	20240315	140327	57	100.00	KOSPI	기계	N	N	N	N	N	2515	10	2	0.40	54778280	21825	166.82	2500	2520	2490	3255	1755	2505	2509.89	3.72	-1125	2528	2516	2493	2481	2458	2522	2487	57	750	500	1750	5	1	11309259	284	16.55	0.93	12	0.19	152.00	2714.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2450	2.65	20240312	4705	-46.55	20230417	2300	9.35	20231030	0.11	N	025890	500	56 억	420945	N	N	10	N	N
85	20240315	130346	57	100.00	KOSPI	기계	N	N	N	N	N	2515	10	2	0.40	46378370	18480	141.25	2500	2520	2490	3255	1755	2505	2509.65	3.72	-1162	2528	2516	2493	2481	2458	2522	2487	57	750	500	1750	5	1	11309259	284	16.55	0.93	12	0.16	152.00	2714.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2450	2.65	20240312	4705	-46.55	20230417	2300	9.35	20231030	0.11	N	025890	500	56 억	420945	N	N	10	N	N
86	20240315	120346	57	100.00	KOSPI	기계	N	N	N	N	N	2520	15	2	0.60	41191755	16419	125.50	2500	2520	2490	3255	1755	2505	2508.79	3.72	-1167	2528	2516	2493	2481	2458	2522	2487	57	750	500	1750	5	1	11309259	285	16.58	0.93	12	0.15	152.00	2714.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2450	2.86	20240312	4705	-46.44	20230417	2300	9.57	20231030	0.11	N	025890	500	56 억	420945	N	N	10	N	N
87	20240315	110344	57	100.00	KOSPI	기계	N	N	N	N	N	2520	15	2	0.60	32434755	12944	98.94	2500	2520	2490	3255	1755	2505	2505.78	3.72	-1178	2528	2516	2493	2481	2458	2522	2487	57	750	500	1750	5	1	11309259	285	16.58	0.93	12	0.11	152.00	2714.00	4705	20230417	-46.44	2300	20231030	9.57	3205	-21.37	20240104	2450	2.86	20240312	4705	-46.44	20230417	2300	9.57	20231030	0.11	N	025890	500	56 억	420945	N	N	10	N	N
88	20240315	100344	57	100.00	KOSPI	기계	N	N	N	N	N	2515	10	2	0.40	26455930	10568	80.78	2500	2515	2490	3255	1755	2505	2503.40	3.72	-1161	2528	2516	2493	2481	2458	2522	2487	57	750	500	1750	5	1	11309259	284	16.55	0.93	12	0.09	152.00	2714.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2450	2.65	20240312	4705	-46.55	20230417	2300	9.35	20231030	0.11	N	025890	500	56 억	420945	N	N	10	N	N
89	20240315	090345	57	100.00	KOSPI	기계	N	N	N	N	N	2505	0	3	0.00	9611730	3844	29.38	2500	2505	2490	3255	1755	2505	2500.44	3.72	-982	2528	2516	2493	2481	2458	2522	2487	57	750	500	1750	5	1	11309259	283	16.48	0.92	12	0.03	152.00	2714.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2450	2.24	20240312	4705	-46.76	20230417	2300	8.91	20231030	0.11	N	025890	500	56 억	420945	N	N	10	N	N
90	20240314	160341	57	100.00	KOSPI	기계	N	N	N	N	N	2505	15	2	0.60	32178490	12933	47.45	2490	2505	2470	3235	1745	2490	2488.09	3.72	-111	2523	2506	2478	2461	2433	2515	2470	57	745	500	1740	5	1	11309259	283	16.48	0.92	12	0.11	152.00	2714.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2450	2.24	20240312	4705	-46.76	20230417	2300	8.91	20231030	0.11	N	025890	500	56 억	421056	N	N	10	N	N
91	20240314	150343	57	100.00	KOSPI	기계	N	N	N	N	N	2500	10	2	0.40	31487215	12657	46.44	2490	2505	2470	3235	1745	2490	2487.73	3.72	-111	2523	2506	2478	2461	2433	2515	2470	57	745	500	1740	5	1	11309259	283	16.45	0.92	12	0.11	152.00	2714.00	4705	20230417	-46.87	2300	20231030	8.70	3205	-22.00	20240104	2450	2.04	20240312	4705	-46.87	20230417	2300	8.70	20231030	0.11	N	025890	500	56 억	421056	N	N	4	N	N
92	20240314	140343	57	100.00	KOSPI	기계	N	N	N	N	N	2495	5	2	0.20	29819385	11991	43.99	2490	2505	2470	3235	1745	2490	2486.81	3.72	-111	2523	2506	2478	2461	2433	2515	2470	57	745	500	1740	5	1	11309259	282	16.41	0.92	12	0.11	152.00	2714.00	4705	20230417	-46.97	2300	20231030	8.48	3205	-22.15	20240104	2450	1.84	20240312	4705	-46.97	20230417	2300	8.48	20231030	0.11	N	025890	500	56 억	421056	N	N	4	N	N
93	20240314	130342	57	100.00	KOSPI	기계	N	N	N	N	N	2490	0	3	0.00	23378885	9413	34.54	2490	2495	2470	3235	1745	2490	2483.68	3.72	-110	2523	2506	2478	2461	2433	2515	2470	57	745	500	1740	5	1	11309259	282	16.38	0.92	12	0.08	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2450	1.63	20240312	4705	-47.08	20230417	2300	8.26	20231030	0.11	N	025890	500	56 억	421056	N	N	4	N	N
94	20240314	120342	57	100.00	KOSPI	기계	N	N	N	N	N	2490	0	3	0.00	22321475	8989	32.98	2490	2495	2470	3235	1745	2490	2483.20	3.72	-110	2523	2506	2478	2461	2433	2515	2470	57	745	500	1740	5	1	11309259	282	16.38	0.92	12	0.08	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2450	1.63	20240312	4705	-47.08	20230417	2300	8.26	20231030	0.11	N	025890	500	56 억	421056	N	N	4	N	N
95	20240314	110343	57	100.00	KOSPI	기계	N	N	N	N	N	2485	-5	5	-0.20	13164210	5309	19.48	2490	2490	2470	3235	1745	2490	2479.60	3.72	-109	2523	2506	2478	2461	2433	2515	2470	57	745	500	1740	5	1	11309259	281	16.35	0.92	12	0.05	152.00	2714.00	4705	20230417	-47.18	2300	20231030	8.04	3205	-22.46	20240104	2450	1.43	20240312	4705	-47.18	20230417	2300	8.04	20231030	0.11	N	025890	500	56 억	421056	N	N	4	N	N
96	20240314	100343	57	100.00	KOSPI	기계	N	N	N	N	N	2475	-15	5	-0.60	5795750	2333	8.56	2490	2490	2470	3235	1745	2490	2484.25	3.72	-201	2523	2506	2478	2461	2433	2515	2470	57	745	500	1740	5	1	11309259	280	16.28	0.91	12	0.02	152.00	2714.00	4705	20230417	-47.40	2300	20231030	7.61	3205	-22.78	20240104	2450	1.02	20240312	4705	-47.40	20230417	2300	7.61	20231030	0.11	N	025890	500	56 억	421056	N	N	4	N	N
97	20240314	090342	57	100.00	KOSPI	기계	N	N	N	N	N	2490	0	3	0.00	2350550	944	3.46	2490	2490	2485	3235	1745	2490	2489.99	3.72	-135	2523	2506	2478	2461	2433	2515	2470	57	745	500	1740	5	1	11309259	282	16.38	0.92	12	0.01	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2450	1.63	20240312	4705	-47.08	20230417	2300	8.26	20231030	0.11	N	025890	500	56 억	421056	N	N	4	N	N
98	20240313	160339	57	100.00	KOSPI	기계	N	N	N	N	N	2490	35	2	1.43	67458425	27256	95.89	2455	2495	2450	3190	1720	2455	2475.06	3.71	1429	2525	2490	2470	2435	2415	2480	2425	57	735	500	1710	5	1	11309259	282	16.38	0.92	12	0.24	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2450	1.63	20240313	4705	-47.08	20230417	2300	8.26	20231030	0.13	N	025890	500	56 억	419627	N	N	4	N	N
99	20240313	150339	57	100.00	KOSPI	기계	N	N	N	N	N	2485	30	2	1.22	65847395	26609	93.62	2455	2495	2450	3190	1720	2455	2474.70	3.71	1429	2525	2490	2470	2435	2415	2480	2425	57	735	500	1710	5	1	11309259	281	16.35	0.92	12	0.24	152.00	2714.00	4705	20230417	-47.18	2300	20231030	8.04	3205	-22.46	20240104	2450	1.43	20240313	4705	-47.18	20230417	2300	8.04	20231030	0.13	N	025890	500	56 억	419627	N	N	2	N	N
100	20240313	140342	57	100.00	KOSPI	기계	N	N	N	N	N	2485	30	2	1.22	64573760	26097	91.82	2455	2495	2450	3190	1720	2455	2474.45	3.71	1437	2525	2490	2470	2435	2415	2480	2425	57	735	500	1710	5	1	11309259	281	16.35	0.92	12	0.23	152.00	2714.00	4705	20230417	-47.18	2300	20231030	8.04	3205	-22.46	20240104	2450	1.43	20240313	4705	-47.18	20230417	2300	8.04	20231030	0.13	N	025890	500	56 억	419627	N	N	2	N	N
101	20240313	130344	57	100.00	KOSPI	기계	N	N	N	N	N	2490	35	2	1.43	62973485	25453	89.55	2455	2495	2450	3190	1720	2455	2474.18	3.71	1467	2525	2490	2470	2435	2415	2480	2425	57	735	500	1710	5	1	11309259	282	16.38	0.92	12	0.23	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2450	1.63	20240313	4705	-47.08	20230417	2300	8.26	20231030	0.13	N	025890	500	56 억	419627	N	N	2	N	N
102	20240313	120340	57	100.00	KOSPI	기계	N	N	N	N	N	2485	30	2	1.22	49575570	20064	70.59	2455	2495	2450	3190	1720	2455	2470.95	3.71	1551	2525	2490	2470	2435	2415	2480	2425	57	735	500	1710	5	1	11309259	281	16.35	0.92	12	0.18	152.00	2714.00	4705	20230417	-47.18	2300	20231030	8.04	3205	-22.46	20240104	2450	1.43	20240313	4705	-47.18	20230417	2300	8.04	20231030	0.13	N	025890	500	56 억	419627	N	N	2	N	N
103	20240313	110339	57	100.00	KOSPI	기계	N	N	N	N	N	2480	25	2	1.02	38690905	15668	55.12	2455	2495	2450	3190	1720	2455	2469.51	3.71	689	2525	2490	2470	2435	2415	2480	2425	57	735	500	1710	5	1	11309259	280	16.32	0.91	12	0.14	152.00	2714.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2450	1.22	20240313	4705	-47.29	20230417	2300	7.83	20231030	0.13	N	025890	500	56 억	419627	N	N	2	N	N
104	20240313	100339	57	100.00	KOSPI	기계	N	N	N	N	N	2475	20	2	0.81	33984785	13766	48.43	2455	2495	2450	3190	1720	2455	2468.84	3.71	322	2525	2490	2470	2435	2415	2480	2425	57	735	500	1710	5	1	11309259	280	16.28	0.91	12	0.12	152.00	2714.00	4705	20230417	-47.40	2300	20231030	7.61	3205	-22.78	20240104	2450	1.02	20240313	4705	-47.40	20230417	2300	7.61	20231030	0.13	N	025890	500	56 억	419627	N	N	2	N	N
105	20240313	090340	57	100.00	KOSPI	기계	N	N	N	N	N	2465	10	2	0.41	11934520	4860	17.10	2455	2470	2450	3190	1720	2455	2455.68	3.71	80	2525	2490	2470	2435	2415	2480	2425	57	735	500	1710	5	1	11309259	279	16.22	0.91	12	0.04	152.00	2714.00	4705	20230417	-47.61	2300	20231030	7.17	3205	-23.09	20240104	2450	0.61	20240313	4705	-47.61	20230417	2300	7.17	20231030	0.13	N	025890	500	56 억	419627	N	N	2	N	N
106	20240312	160335	57	100.00	KOSPI	기계	N	N	N	N	N	2455	-25	5	-1.01	69801090	28319	164.28	2505	2505	2450	3220	1740	2480	2464.74	3.71	101	2516	2497	2486	2467	2456	2507	2477	57	740	500	1730	5	1	11309259	278	16.15	0.90	12	0.25	152.00	2714.00	4705	20230417	-47.82	2300	20231030	6.74	3205	-23.40	20240104	2450	0.20	20240312	4705	-47.82	20230417	2300	6.74	20231030	0.13	N	025890	500	56 억	419346	N	N	2	N	N
107	20240312	150336	57	100.00	KOSPI	기계	N	N	N	N	N	2480	0	3	0.00	52580150	21321	123.69	2505	2505	2450	3220	1740	2480	2466.02	3.71	-109	2516	2497	2486	2467	2456	2507	2477	57	740	500	1730	5	1	11309259	280	16.32	0.91	12	0.19	152.00	2714.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2450	1.22	20240312	4705	-47.29	20230417	2300	7.83	20231030	0.13	N	025890	500	56 억	419346	N	N	0	N	N
108	20240312	140333	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-15	5	-0.60	48193510	19546	113.39	2505	2505	2450	3220	1740	2480	2465.54	3.71	-459	2516	2497	2486	2467	2456	2507	2477	57	740	500	1730	5	1	11309259	279	16.22	0.91	12	0.17	152.00	2714.00	4705	20230417	-47.61	2300	20231030	7.17	3205	-23.09	20240104	2450	0.61	20240312	4705	-47.61	20230417	2300	7.17	20231030	0.13	N	025890	500	56 억	419346	N	N	0	N	N
109	20240312	130324	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-15	5	-0.60	41317650	16756	97.20	2505	2505	2450	3220	1740	2480	2465.72	3.71	-476	2516	2497	2486	2467	2456	2507	2477	57	740	500	1730	5	1	11309259	279	16.22	0.91	12	0.15	152.00	2714.00	4705	20230417	-47.61	2300	20231030	7.17	3205	-23.09	20240104	2450	0.61	20240312	4705	-47.61	20230417	2300	7.17	20231030	0.13	N	025890	500	56 억	419346	N	N	0	N	N
110	20240312	120336	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-15	5	-0.60	39578110	16050	93.11	2505	2505	2450	3220	1740	2480	2465.80	3.71	-513	2516	2497	2486	2467	2456	2507	2477	57	740	500	1730	5	1	11309259	279	16.22	0.91	12	0.14	152.00	2714.00	4705	20230417	-47.61	2300	20231030	7.17	3205	-23.09	20240104	2450	0.61	20240312	4705	-47.61	20230417	2300	7.17	20231030	0.13	N	025890	500	56 억	419346	N	N	0	N	N
111	20240312	110336	57	100.00	KOSPI	기계	N	N	N	N	N	2455	-25	5	-1.01	37594930	15244	88.43	2505	2505	2450	3220	1740	2480	2466.08	3.71	-526	2516	2497	2486	2467	2456	2507	2477	57	740	500	1730	5	1	11309259	278	16.15	0.90	12	0.13	152.00	2714.00	4705	20230417	-47.82	2300	20231030	6.74	3205	-23.40	20240104	2450	0.20	20240312	4705	-47.82	20230417	2300	6.74	20231030	0.13	N	025890	500	56 억	419346	N	N	0	N	N
112	20240312	100335	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-15	5	-0.60	26182570	10598	61.48	2505	2505	2450	3220	1740	2480	2470.39	3.71	-729	2516	2497	2486	2467	2456	2507	2477	57	740	500	1730	5	1	11309259	279	16.22	0.91	12	0.09	152.00	2714.00	4705	20230417	-47.61	2300	20231030	7.17	3205	-23.09	20240104	2450	0.61	20240312	4705	-47.61	20230417	2300	7.17	20231030	0.13	N	025890	500	56 억	419346	N	N	0	N	N
113	20240312	090335	57	100.00	KOSPI	기계	N	N	N	N	N	2490	10	2	0.40	4248975	1700	9.86	2505	2505	2490	3220	1740	2480	2501.23	3.71	-174	2516	2497	2486	2467	2456	2507	2477	57	740	500	1730	5	1	11309259	282	16.38	0.92	12	0.02	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2475	0.61	20240308	4705	-47.08	20230417	2300	8.26	20231030	0.13	N	025890	500	56 억	419346	N	N	0	N	N
114	20240311	160334	57	100.00	KOSPI	기계	N	N	N	N	N	2480	5	2	0.20	42877295	17238	41.08	2475	2505	2475	3215	1735	2475	2487.47	3.68	2693	2561	2517	2496	2452	2431	2507	2442	57	740	500	1730	5	1	11309259	280	16.32	0.91	12	0.15	152.00	2714.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2475	0.20	20240311	4705	-47.29	20230417	2300	7.83	20231030	0.13	N	025890	500	56 억	416653	N	N	5	N	N
115	20240311	150335	57	100.00	KOSPI	기계	N	N	N	N	N	2480	5	2	0.20	42495375	17084	40.71	2475	2505	2475	3215	1735	2475	2487.53	3.68	2693	2561	2517	2496	2452	2431	2507	2442	57	740	500	1730	5	1	11309259	280	16.32	0.91	12	0.15	152.00	2714.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2475	0.20	20240311	4705	-47.29	20230417	2300	7.83	20231030	0.13	N	025890	500	56 억	416653	N	N	5	N	N
116	20240311	140333	57	100.00	KOSPI	기계	N	N	N	N	N	2480	5	2	0.20	36434960	14640	34.89	2475	2505	2475	3215	1735	2475	2488.85	3.68	1941	2561	2517	2496	2452	2431	2507	2442	57	740	500	1730	5	1	11309259	280	16.32	0.91	12	0.13	152.00	2714.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2475	0.20	20240311	4705	-47.29	20230417	2300	7.83	20231030	0.13	N	025890	500	56 억	416653	N	N	5	N	N
117	20240311	130336	57	100.00	KOSPI	기계	N	N	N	N	N	2485	10	2	0.40	33782175	13570	32.34	2475	2505	2475	3215	1735	2475	2489.62	3.68	1675	2561	2517	2496	2452	2431	2507	2442	57	740	500	1730	5	1	11309259	281	16.35	0.92	12	0.12	152.00	2714.00	4705	20230417	-47.18	2300	20231030	8.04	3205	-22.46	20240104	2475	0.40	20240311	4705	-47.18	20230417	2300	8.04	20231030	0.13	N	025890	500	56 억	416653	N	N	5	N	N
118	20240311	120336	57	100.00	KOSPI	기계	N	N	N	N	N	2495	20	2	0.81	31676110	12723	30.32	2475	2505	2475	3215	1735	2475	2489.83	3.68	1675	2561	2517	2496	2452	2431	2507	2442	57	740	500	1730	5	1	11309259	282	16.41	0.92	12	0.11	152.00	2714.00	4705	20230417	-46.97	2300	20231030	8.48	3205	-22.15	20240104	2475	0.81	20240311	4705	-46.97	20230417	2300	8.48	20231030	0.13	N	025890	500	56 억	416653	N	N	5	N	N
119	20240311	110333	57	100.00	KOSPI	기계	N	N	N	N	N	2490	15	2	0.61	22008030	8832	21.05	2475	2505	2475	3215	1735	2475	2492.11	3.68	649	2561	2517	2496	2452	2431	2507	2442	57	740	500	1730	5	1	11309259	282	16.38	0.92	12	0.08	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2475	0.61	20240311	4705	-47.08	20230417	2300	8.26	20231030	0.13	N	025890	500	56 억	416653	N	N	5	N	N
120	20240311	100329	57	100.00	KOSPI	기계	N	N	N	N	N	2495	20	2	0.81	19367960	7773	18.52	2475	2505	2475	3215	1735	2475	2491.99	3.68	285	2561	2517	2496	2452	2431	2507	2442	57	740	500	1730	5	1	11309259	282	16.41	0.92	12	0.07	152.00	2714.00	4705	20230417	-46.97	2300	20231030	8.48	3205	-22.15	20240104	2475	0.81	20240311	4705	-46.97	20230417	2300	8.48	20231030	0.13	N	025890	500	56 억	416653	N	N	5	N	N
121	20240311	090331	57	100.00	KOSPI	기계	N	N	N	N	N	2490	15	2	0.61	6021735	2432	5.80	2475	2490	2475	3215	1735	2475	2476.10	3.68	-156	2561	2517	2496	2452	2431	2507	2442	57	740	500	1730	5	1	11309259	282	16.38	0.92	12	0.02	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2475	0.61	20240311	4705	-47.08	20230417	2300	8.26	20231030	0.13	N	025890	500	56 억	416653	N	N	5	N	N
122	20240308	160334	57	100.00	KOSPI	기계	N	N	N	N	N	2475	-65	5	-2.56	105079875	41965	166.59	2540	2540	2475	3300	1780	2540	2503.73	3.68	549	2616	2577	2551	2512	2486	2565	2500	57	760	500	1770	5	1	11309259	280	16.28	0.91	12	0.37	152.00	2714.00	4705	20230417	-47.40	2300	20231030	7.61	3205	-22.78	20240104	2475	0.00	20240308	4705	-47.40	20230417	2300	7.61	20231030	0.13	N	025890	500	56 억	416104	N	N	5	N	N
123	20240308	150333	57	100.00	KOSPI	기계	N	N	N	N	N	2480	-60	5	-2.36	103615890	41374	164.25	2540	2540	2475	3300	1780	2540	2504.12	3.68	554	2616	2577	2551	2512	2486	2565	2500	57	760	500	1770	5	1	11309259	280	16.32	0.91	12	0.37	152.00	2714.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2475	0.20	20240308	4705	-47.29	20230417	2300	7.83	20231030	0.13	N	025890	500	56 억	416104	N	N	2	N	N
124	20240308	140332	57	100.00	KOSPI	기계	N	N	N	N	N	2480	-60	5	-2.36	95478680	38089	151.21	2540	2540	2480	3300	1780	2540	2506.47	3.68	539	2616	2577	2551	2512	2486	2565	2500	57	760	500	1770	5	1	11309259	280	16.32	0.91	12	0.34	152.00	2714.00	4705	20230417	-47.29	2300	20231030	7.83	3205	-22.62	20240104	2480	0.00	20240308	4705	-47.29	20230417	2300	7.83	20231030	0.13	N	025890	500	56 억	416104	N	N	2	N	N
125	20240308	130330	57	100.00	KOSPI	기계	N	N	N	N	N	2490	-50	5	-1.97	77696815	30929	122.78	2540	2540	2490	3300	1780	2540	2511.83	3.68	491	2616	2577	2551	2512	2486	2565	2500	57	760	500	1770	5	1	11309259	282	16.38	0.92	12	0.27	152.00	2714.00	4705	20230417	-47.08	2300	20231030	8.26	3205	-22.31	20240104	2490	0.00	20240308	4705	-47.08	20230417	2300	8.26	20231030	0.13	N	025890	500	56 억	416104	N	N	2	N	N
126	20240308	120332	57	100.00	KOSPI	기계	N	N	N	N	N	2515	-25	5	-0.98	53001945	21044	83.54	2540	2540	2500	3300	1780	2540	2518.32	3.68	336	2616	2577	2551	2512	2486	2565	2500	57	760	500	1770	5	1	11309259	284	16.55	0.93	12	0.19	152.00	2714.00	4705	20230417	-46.55	2300	20231030	9.35	3205	-21.53	20240104	2500	0.60	20240308	4705	-46.55	20230417	2300	9.35	20231030	0.13	N	025890	500	56 억	416104	N	N	2	N	N
127	20240308	110331	57	100.00	KOSPI	기계	N	N	N	N	N	2505	-35	5	-1.38	41608620	16493	65.47	2540	2540	2500	3300	1780	2540	2522.49	3.68	336	2616	2577	2551	2512	2486	2565	2500	57	760	500	1770	5	1	11309259	283	16.48	0.92	12	0.15	152.00	2714.00	4705	20230417	-46.76	2300	20231030	8.91	3205	-21.84	20240104	2500	0.20	20240308	4705	-46.76	20230417	2300	8.91	20231030	0.13	N	025890	500	56 억	416104	N	N	2	N	N
128	20240308	100330	57	100.00	KOSPI	기계	N	N	N	N	N	2530	-10	5	-0.39	17943230	7083	28.12	2540	2540	2530	3300	1780	2540	2532.99	3.68	109	2616	2577	2551	2512	2486	2565	2500	57	760	500	1770	5	1	11309259	286	16.64	0.93	12	0.06	152.00	2714.00	4705	20230417	-46.23	2300	20231030	10.00	3205	-21.06	20240104	2525	0.20	20240307	4705	-46.23	20230417	2300	10.00	20231030	0.13	N	025890	500	56 억	416104	N	N	2	N	N
129	20240308	090328	57	100.00	KOSPI	기계	N	N	N	N	N	2540	0	3	0.00	4668520	1838	7.30	2540	2540	2540	3300	1780	2540	2540.00	3.68	0	2616	2577	2551	2512	2486	2565	2500	57	760	500	1770	5	1	11309259	287	16.71	0.94	12	0.02	152.00	2714.00	4705	20230417	-46.01	2300	20231030	10.43	3205	-20.75	20240104	2525	0.59	20240307	4705	-46.01	20230417	2300	10.43	20231030	0.13	N	025890	500	56 억	416104	N	N	2	N	N
130	20240307	160331	57	100.00	KOSPI	기계	N	N	N	N	N	2540	-35	5	-1.36	64403410	25186	136.64	2575	2590	2525	3345	1805	2575	2557.05	3.68	-607	2635	2605	2590	2560	2545	2597	2552	57	770	500	1800	5	1	11309259	287	16.71	0.94	12	0.22	152.00	2714.00	4705	20230417	-46.01	2300	20231030	10.43	3205	-20.75	20240104	2525	0.59	20240307	4705	-46.01	20230417	2300	10.43	20231030	0.15	N	025890	500	56 억	416727	N	N	2	N	N
131	20240307	150317	57	100.00	KOSPI	기계	N	N	N	N	N	2545	-30	5	-1.17	62556790	24459	132.70	2575	2590	2525	3345	1805	2575	2557.55	3.68	-601	2635	2605	2590	2560	2545	2597	2552	57	770	500	1800	5	1	11309259	288	16.74	0.94	12	0.22	152.00	2714.00	4705	20230417	-45.91	2300	20231030	10.65	3205	-20.59	20240104	2525	0.79	20240307	4705	-45.91	20230417	2300	10.65	20231030	0.15	N	025890	500	56 억	416727	N	N	16	N	N
132	20240307	140326	57	100.00	KOSPI	기계	N	N	N	N	N	2535	-40	5	-1.55	59463455	23242	126.10	2575	2590	2525	3345	1805	2575	2558.38	3.68	-488	2635	2605	2590	2560	2545	2597	2552	57	770	500	1800	5	1	11309259	287	16.68	0.93	12	0.21	152.00	2714.00	4705	20230417	-46.12	2300	20231030	10.22	3205	-20.90	20240104	2525	0.40	20240307	4705	-46.12	20230417	2300	10.22	20231030	0.15	N	025890	500	56 억	416727	N	N	16	N	N
133	20240307	130328	57	100.00	KOSPI	기계	N	N	N	N	N	2540	-35	5	-1.36	55856325	21821	118.39	2575	2590	2525	3345	1805	2575	2559.69	3.68	-383	2635	2605	2590	2560	2545	2597	2552	57	770	500	1800	5	1	11309259	287	16.71	0.94	12	0.19	152.00	2714.00	4705	20230417	-46.01	2300	20231030	10.43	3205	-20.75	20240104	2525	0.59	20240307	4705	-46.01	20230417	2300	10.43	20231030	0.15	N	025890	500	56 억	416727	N	N	16	N	N
134	20240307	120328	57	100.00	KOSPI	기계	N	N	N	N	N	2550	-25	5	-0.97	45579590	17768	96.40	2575	2590	2550	3345	1805	2575	2565.21	3.68	-328	2635	2605	2590	2560	2545	2597	2552	57	770	500	1800	5	1	11309259	288	16.78	0.94	12	0.16	152.00	2714.00	4705	20230417	-45.80	2300	20231030	10.87	3205	-20.44	20240104	2550	0.00	20240307	4705	-45.80	20230417	2300	10.87	20231030	0.15	N	025890	500	56 억	416727	N	N	16	N	N
135	20240307	110330	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-15	5	-0.58	30642075	11918	64.66	2575	2590	2550	3345	1805	2575	2571.05	3.68	-328	2635	2605	2590	2560	2545	2597	2552	57	770	500	1800	5	1	11309259	290	16.84	0.94	12	0.11	152.00	2714.00	4705	20230417	-45.59	2300	20231030	11.30	3205	-20.12	20240104	2550	0.39	20240307	4705	-45.59	20230417	2300	11.30	20231030	0.15	N	025890	500	56 억	416727	N	N	16	N	N
136	20240307	100329	57	100.00	KOSPI	기계	N	N	N	N	N	2575	0	3	0.00	23246400	9031	49.00	2575	2590	2555	3345	1805	2575	2574.06	3.68	-254	2635	2605	2590	2560	2545	2597	2552	57	770	500	1800	5	1	11309259	291	16.94	0.95	12	0.08	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2555	0.78	20240307	4705	-45.27	20230417	2300	11.96	20231030	0.15	N	025890	500	56 억	416727	N	N	16	N	N
137	20240307	090327	57	100.00	KOSPI	기계	N	N	N	N	N	2575	0	3	0.00	6202850	2413	13.09	2575	2575	2555	3345	1805	2575	2570.42	3.68	0	2635	2605	2590	2560	2545	2597	2552	57	770	500	1800	5	1	11309259	291	16.94	0.95	12	0.02	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2555	0.78	20240307	4705	-45.27	20230417	2300	11.96	20231030	0.15	N	025890	500	56 억	416727	N	N	16	N	N
138	20240306	160327	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-45	5	-1.72	47750275	18432	107.23	2620	2620	2575	3405	1835	2620	2590.61	3.69	-979	2656	2637	2626	2607	2596	2632	2602	57	785	500	1830	5	1	11309259	291	16.94	0.95	12	0.16	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2575	0.00	20240306	4705	-45.27	20230417	2300	11.96	20231030	0.26	N	025890	500	56 억	417706	N	N	16	N	N
139	20240306	150328	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-45	5	-1.72	44763275	17272	100.48	2620	2620	2575	3405	1835	2620	2591.65	3.69	-979	2656	2637	2626	2607	2596	2632	2602	57	785	500	1830	5	1	11309259	291	16.94	0.95	12	0.15	152.00	2714.00	4705	20230417	-45.27	2300	20231030	11.96	3205	-19.66	20240104	2575	0.00	20240306	4705	-45.27	20230417	2300	11.96	20231030	0.26	N	025890	500	56 억	417706	N	N	9	N	N
140	20240306	140328	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-35	5	-1.34	42209580	16282	94.72	2620	2620	2575	3405	1835	2620	2592.39	3.69	-962	2656	2637	2626	2607	2596	2632	2602	57	785	500	1830	5	1	11309259	292	17.01	0.95	12	0.14	152.00	2714.00	4705	20230417	-45.06	2300	20231030	12.39	3205	-19.34	20240104	2575	0.39	20240306	4705	-45.06	20230417	2300	12.39	20231030	0.26	N	025890	500	56 억	417706	N	N	9	N	N
141	20240306	130328	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-35	5	-1.34	31542980	12148	70.67	2620	2620	2585	3405	1835	2620	2596.54	3.69	-936	2656	2637	2626	2607	2596	2632	2602	57	785	500	1830	5	1	11309259	292	17.01	0.95	12	0.11	152.00	2714.00	4705	20230417	-45.06	2300	20231030	12.39	3205	-19.34	20240104	2585	0.00	20240306	4705	-45.06	20230417	2300	12.39	20231030	0.26	N	025890	500	56 억	417706	N	N	9	N	N
142	20240306	120328	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-35	5	-1.34	23223135	8930	51.95	2620	2620	2585	3405	1835	2620	2600.56	3.69	-936	2656	2637	2626	2607	2596	2632	2602	57	785	500	1830	5	1	11309259	292	17.01	0.95	12	0.08	152.00	2714.00	4705	20230417	-45.06	2300	20231030	12.39	3205	-19.34	20240104	2585	0.00	20240306	4705	-45.06	20230417	2300	12.39	20231030	0.26	N	025890	500	56 억	417706	N	N	9	N	N
143	20240306	110327	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-30	5	-1.15	20473380	7868	45.77	2620	2620	2585	3405	1835	2620	2602.09	3.69	-932	2656	2637	2626	2607	2596	2632	2602	57	785	500	1830	5	1	11309259	293	17.04	0.95	12	0.07	152.00	2714.00	4705	20230417	-44.95	2300	20231030	12.61	3205	-19.19	20240104	2585	0.19	20240306	4705	-44.95	20230417	2300	12.61	20231030	0.26	N	025890	500	56 억	417706	N	N	9	N	N
144	20240306	100323	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-10	5	-0.38	9024595	3455	20.10	2620	2620	2600	3405	1835	2620	2612.02	3.69	-574	2656	2637	2626	2607	2596	2632	2602	57	785	500	1830	5	1	11309259	295	17.17	0.96	12	0.03	152.00	2714.00	4705	20230417	-44.53	2300	20231030	13.48	3205	-18.56	20240104	2600	0.38	20240306	4705	-44.53	20230417	2300	13.48	20231030	0.26	N	025890	500	56 억	417706	N	N	9	N	N
145	20240306	090327	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-10	5	-0.38	3821800	1459	8.49	2620	2620	2610	3405	1835	2620	2619.46	3.69	-327	2656	2637	2626	2607	2596	2632	2602	57	785	500	1830	5	1	11309259	295	17.17	0.96	12	0.01	152.00	2714.00	4705	20230417	-44.53	2300	20231030	13.48	3205	-18.56	20240104	2610	0.00	20240306	4705	-44.53	20230417	2300	13.48	20231030	0.26	N	025890	500	56 억	417706	N	N	9	N	N
146	20240305	160325	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-25	5	-0.95	45241440	17189	41.19	2645	2645	2615	3435	1855	2645	2632.00	3.71	-1459	2698	2671	2648	2621	2598	2660	2610	57	790	500	1850	5	1	11309259	296	17.24	0.97	12	0.15	152.00	2714.00	4705	20230417	-44.31	2300	20231030	13.91	3205	-18.25	20240104	2615	0.19	20240305	4705	-44.31	20230417	2300	13.91	20231030	0.26	N	025890	500	56 억	419090	N	N	9	N	N
147	20240305	150327	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-25	5	-0.95	44358775	16852	40.38	2645	2645	2615	3435	1855	2645	2632.26	3.71	-1247	2698	2671	2648	2621	2598	2660	2610	57	790	500	1850	5	1	11309259	296	17.24	0.97	12	0.15	152.00	2714.00	4705	20230417	-44.31	2300	20231030	13.91	3205	-18.25	20240104	2615	0.19	20240305	4705	-44.31	20230417	2300	13.91	20231030	0.26	N	025890	500	56 억	419090	N	N	15	N	N
148	20240305	140321	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-20	5	-0.76	40292235	15299	36.66	2645	2645	2620	3435	1855	2645	2633.65	3.71	-914	2698	2671	2648	2621	2598	2660	2610	57	790	500	1850	5	1	11309259	297	17.27	0.97	12	0.14	152.00	2714.00	4705	20230417	-44.21	2300	20231030	14.13	3205	-18.10	20240104	2615	0.38	20240229	4705	-44.21	20230417	2300	14.13	20231030	0.26	N	025890	500	56 억	419090	N	N	15	N	N
149	20240305	130324	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-10	5	-0.38	33842555	12840	30.77	2645	2645	2625	3435	1855	2645	2635.71	3.71	-883	2698	2671	2648	2621	2598	2660	2610	57	790	500	1850	5	1	11309259	298	17.34	0.97	12	0.11	152.00	2714.00	4705	20230417	-44.00	2300	20231030	14.57	3205	-17.78	20240104	2615	0.76	20240229	4705	-44.00	20230417	2300	14.57	20231030	0.26	N	025890	500	56 억	419090	N	N	15	N	N
150	20240305	120324	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-15	5	-0.57	30658070	11629	27.87	2645	2645	2625	3435	1855	2645	2636.35	3.71	-716	2698	2671	2648	2621	2598	2660	2610	57	790	500	1850	5	1	11309259	297	17.30	0.97	12	0.10	152.00	2714.00	4705	20230417	-44.10	2300	20231030	14.35	3205	-17.94	20240104	2615	0.57	20240229	4705	-44.10	20230417	2300	14.35	20231030	0.26	N	025890	500	56 억	419090	N	N	15	N	N
151	20240305	110324	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-5	5	-0.19	21158550	8024	19.23	2645	2645	2625	3435	1855	2645	2636.91	3.71	-597	2698	2671	2648	2621	2598	2660	2610	57	790	500	1850	5	1	11309259	299	17.37	0.97	12	0.07	152.00	2714.00	4705	20230417	-43.89	2300	20231030	14.78	3205	-17.63	20240104	2615	0.96	20240229	4705	-43.89	20230417	2300	14.78	20231030	0.26	N	025890	500	56 억	419090	N	N	15	N	N
152	20240305	100322	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-5	5	-0.19	15261110	5788	13.87	2645	2645	2625	3435	1855	2645	2636.68	3.71	-597	2698	2671	2648	2621	2598	2660	2610	57	790	500	1850	5	1	11309259	299	17.37	0.97	12	0.05	152.00	2714.00	4705	20230417	-43.89	2300	20231030	14.78	3205	-17.63	20240104	2615	0.96	20240229	4705	-43.89	20230417	2300	14.78	20231030	0.26	N	025890	500	56 억	419090	N	N	15	N	N
153	20240305	090323	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-15	5	-0.57	2049270	775	1.86	2645	2645	2630	3435	1855	2645	2644.22	3.71	-144	2698	2671	2648	2621	2598	2660	2610	57	790	500	1850	5	1	11309259	297	17.30	0.97	12	0.01	152.00	2714.00	4705	20230417	-44.10	2300	20231030	14.35	3205	-17.94	20240104	2615	0.57	20240229	4705	-44.10	20230417	2300	14.35	20231030	0.26	N	025890	500	56 억	419090	N	N	15	N	N
154	20240304	160322	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-10	5	-0.38	110279305	41717	150.36	2655	2675	2625	3450	1860	2655	2643.23	3.72	-1552	2715	2685	2650	2620	2585	2667	2602	57	795	500	1850	5	1	11309259	299	17.40	0.97	12	0.37	152.00	2714.00	4705	20230417	-43.78	2300	20231030	15.00	3205	-17.47	20240104	2615	1.15	20240229	4705	-43.78	20230417	2300	15.00	20231030	0.25	N	025890	500	56 억	420649	N	N	15	N	N
155	20240304	150322	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-30	5	-1.13	109003755	41233	148.61	2655	2675	2625	3450	1860	2655	2643.33	3.72	-1438	2715	2685	2650	2620	2585	2667	2602	57	795	500	1850	5	1	11309259	297	17.27	0.97	12	0.36	152.00	2714.00	4705	20230417	-44.21	2300	20231030	14.13	3205	-18.10	20240104	2615	0.38	20240229	4705	-44.21	20230417	2300	14.13	20231030	0.25	N	025890	500	56 억	420649	N	N	19	N	N
156	20240304	140306	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-15	5	-0.56	88258535	33367	120.26	2655	2675	2630	3450	1860	2655	2644.78	3.72	-300	2715	2685	2650	2620	2585	2667	2602	57	795	500	1850	5	1	11309259	299	17.37	0.97	12	0.30	152.00	2714.00	4705	20230417	-43.89	2300	20231030	14.78	3205	-17.63	20240104	2615	0.96	20240229	4705	-43.89	20230417	2300	14.78	20231030	0.25	N	025890	500	56 억	420649	N	N	19	N	N
157	20240304	130320	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-15	5	-0.56	72047150	27223	98.12	2655	2675	2630	3450	1860	2655	2646.24	3.72	-51	2715	2685	2650	2620	2585	2667	2602	57	795	500	1850	5	1	11309259	299	17.37	0.97	12	0.24	152.00	2714.00	4705	20230417	-43.89	2300	20231030	14.78	3205	-17.63	20240104	2615	0.96	20240229	4705	-43.89	20230417	2300	14.78	20231030	0.25	N	025890	500	56 억	420649	N	N	19	N	N
158	20240304	120307	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-15	5	-0.56	67471995	25490	91.87	2655	2675	2630	3450	1860	2655	2646.68	3.72	46	2715	2685	2650	2620	2585	2667	2602	57	795	500	1850	5	1	11309259	299	17.37	0.97	12	0.23	152.00	2714.00	4705	20230417	-43.89	2300	20231030	14.78	3205	-17.63	20240104	2615	0.96	20240229	4705	-43.89	20230417	2300	14.78	20231030	0.25	N	025890	500	56 억	420649	N	N	19	N	N
159	20240304	110318	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-10	5	-0.38	60274615	22762	82.04	2655	2675	2630	3450	1860	2655	2647.72	3.72	61	2715	2685	2650	2620	2585	2667	2602	57	795	500	1850	5	1	11309259	299	17.40	0.97	12	0.20	152.00	2714.00	4705	20230417	-43.78	2300	20231030	15.00	3205	-17.47	20240104	2615	1.15	20240229	4705	-43.78	20230417	2300	15.00	20231030	0.25	N	025890	500	56 억	420649	N	N	19	N	N
160	20240304	100319	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-25	5	-0.94	31326045	11811	42.57	2655	2675	2630	3450	1860	2655	2652.03	3.72	231	2715	2685	2650	2620	2585	2667	2602	57	795	500	1850	5	1	11309259	297	17.30	0.97	12	0.10	152.00	2714.00	4705	20230417	-44.10	2300	20231030	14.35	3205	-17.94	20240104	2615	0.57	20240229	4705	-44.10	20230417	2300	14.35	20231030	0.25	N	025890	500	56 억	420649	N	N	19	N	N
161	20240304	090318	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-5	5	-0.19	8360470	3149	11.35	2655	2655	2650	3450	1860	2655	2654.94	3.72	-267	2715	2685	2650	2620	2585	2667	2602	57	795	500	1850	5	1	11309259	300	17.43	0.98	12	0.03	152.00	2714.00	4705	20230417	-43.68	2300	20231030	15.22	3205	-17.32	20240104	2615	1.34	20240229	4705	-43.68	20230417	2300	15.22	20231030	0.25	N	025890	500	56 억	420649	N	N	19	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History