KissMeData/049800/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	160517	57	100.00	KOSPI		기계	N	N	N	N		N	2930	5	2	0.17	139808385	48280	129.04	2925	2930	2810	3800	2050	2925	2895.78	1.20	-270	2998	2961	2913	2876	2828	2937	2852	100	875	500	2100	5	1	20000000	586	9.67	0.55	12	0.24	303.00	5321.00	4745	20230711	-38.25	2555	20240307	14.68	3180	-7.86	20240115	2555	14.68	20240307	4745	-38.25	20230711	2555	14.68	20240307	1.47	N	049800	500	100 억	240257	N	N	5	N	N
3	20240329	150518	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-10	5	-0.34	111435175	38585	103.13	2925	2925	2810	3800	2050	2925	2888.04	1.20	-884	2998	2961	2913	2876	2828	2937	2852	100	875	500	2100	5	1	20000000	583	9.62	0.55	12	0.19	303.00	5321.00	4745	20230711	-38.57	2555	20240307	14.09	3180	-8.33	20240115	2555	14.09	20240307	4745	-38.57	20230711	2555	14.09	20240307	1.47	N	049800	500	100 억	240257	N	N	5	N	N
4	20240329	140512	57	100.00	KOSPI		기계	N	N	N	N		N	2925	0	3	0.00	96568790	33498	89.53	2925	2925	2810	3800	2050	2925	2882.82	1.20	-884	2998	2961	2913	2876	2828	2937	2852	100	875	500	2100	5	1	20000000	585	9.65	0.55	12	0.17	303.00	5321.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.47	N	049800	500	100 억	240257	N	N	5	N	N
5	20240329	130508	57	100.00	KOSPI		기계	N	N	N	N		N	2895	-30	5	-1.03	74944500	26094	69.74	2925	2925	2810	3800	2050	2925	2872.10	1.20	-1303	2998	2961	2913	2876	2828	2937	2852	100	875	500	2100	5	1	20000000	579	9.55	0.54	12	0.13	303.00	5321.00	4745	20230711	-38.99	2555	20240307	13.31	3180	-8.96	20240115	2555	13.31	20240307	4745	-38.99	20230711	2555	13.31	20240307	1.47	N	049800	500	100 억	240257	N	N	5	N	N
6	20240329	120513	57	100.00	KOSPI		기계	N	N	N	N		N	2865	-60	5	-2.05	49640570	17271	46.16	2925	2925	2810	3800	2050	2925	2874.22	1.20	-1801	2998	2961	2913	2876	2828	2937	2852	100	875	500	2100	5	1	20000000	573	9.46	0.54	12	0.09	303.00	5321.00	4745	20230711	-39.62	2555	20240307	12.13	3180	-9.91	20240115	2555	12.13	20240307	4745	-39.62	20230711	2555	12.13	20240307	1.47	N	049800	500	100 억	240257	N	N	5	N	N
7	20240329	110505	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-45	5	-1.54	24315410	8356	22.33	2925	2925	2880	3800	2050	2925	2909.93	1.20	-3692	2998	2961	2913	2876	2828	2937	2852	100	875	500	2100	5	1	20000000	576	9.50	0.54	12	0.04	303.00	5321.00	4745	20230711	-39.30	2555	20240307	12.72	3180	-9.43	20240115	2555	12.72	20240307	4745	-39.30	20230711	2555	12.72	20240307	1.47	N	049800	500	100 억	240257	N	N	5	N	N
8	20240329	100508	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-25	5	-0.85	17084140	5854	15.65	2925	2925	2890	3800	2050	2925	2918.37	1.20	-3800	2998	2961	2913	2876	2828	2937	2852	100	875	500	2100	5	1	20000000	580	9.57	0.55	12	0.03	303.00	5321.00	4745	20230711	-38.88	2555	20240307	13.50	3180	-8.81	20240115	2555	13.50	20240307	4745	-38.88	20230711	2555	13.50	20240307	1.47	N	049800	500	100 억	240257	N	N	5	N	N
9	20240329	090505	57	100.00	KOSPI		기계	N	N	N	N		N	2925	0	3	0.00	9915750	3390	9.06	2925	2925	2925	3800	2050	2925	2925.00	1.20	-2941	2998	2961	2913	2876	2828	2937	2852	100	875	500	2100	5	1	20000000	585	9.65	0.55	12	0.02	303.00	5321.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.47	N	049800	500	100 억	240257	N	N	5	N	N
10	20240328	160511	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-15	5	-0.51	108816790	37395	150.95	2940	2950	2865	3820	2060	2940	2909.93	1.19	532	3006	2972	2926	2892	2846	2990	2910	100	880	500	2110	5	1	20000000	585	9.65	0.55	12	0.19	303.00	5321.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.47	N	049800	500	100 억	238950	N	N	5	N	N
11	20240328	150511	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-60	5	-2.04	107413075	36913	149.00	2940	2950	2865	3820	2060	2940	2909.90	1.19	569	3006	2972	2926	2892	2846	2990	2910	100	880	500	2110	5	1	20000000	576	9.50	0.54	12	0.18	303.00	5321.00	4745	20230711	-39.30	2555	20240307	12.72	3180	-9.43	20240115	2555	12.72	20240307	4745	-39.30	20230711	2555	12.72	20240307	1.47	N	049800	500	100 억	238950	N	N	5	N	N
12	20240328	140504	57	100.00	KOSPI		기계	N	N	N	N		N	2895	-45	5	-1.53	79988415	27387	110.55	2940	2950	2890	3820	2060	2940	2920.67	1.19	297	3006	2972	2926	2892	2846	2990	2910	100	880	500	2110	5	1	20000000	579	9.55	0.54	12	0.14	303.00	5321.00	4745	20230711	-38.99	2555	20240307	13.31	3180	-8.96	20240115	2555	13.31	20240307	4745	-38.99	20230711	2555	13.31	20240307	1.47	N	049800	500	100 억	238950	N	N	5	N	N
13	20240328	130502	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-25	5	-0.85	59601805	20367	82.21	2940	2950	2910	3820	2060	2940	2926.39	1.19	572	3006	2972	2926	2892	2846	2990	2910	100	880	500	2110	5	1	20000000	583	9.62	0.55	12	0.10	303.00	5321.00	4745	20230711	-38.57	2555	20240307	14.09	3180	-8.33	20240115	2555	14.09	20240307	4745	-38.57	20230711	2555	14.09	20240307	1.47	N	049800	500	100 억	238950	N	N	5	N	N
14	20240328	120508	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-25	5	-0.85	55261405	18878	76.20	2940	2950	2915	3820	2060	2940	2927.29	1.19	397	3006	2972	2926	2892	2846	2990	2910	100	880	500	2110	5	1	20000000	583	9.62	0.55	12	0.09	303.00	5321.00	4745	20230711	-38.57	2555	20240307	14.09	3180	-8.33	20240115	2555	14.09	20240307	4745	-38.57	20230711	2555	14.09	20240307	1.47	N	049800	500	100 억	238950	N	N	5	N	N
15	20240328	110506	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-25	5	-0.85	52177685	17821	71.94	2940	2950	2915	3820	2060	2940	2927.88	1.19	398	3006	2972	2926	2892	2846	2990	2910	100	880	500	2110	5	1	20000000	583	9.62	0.55	12	0.09	303.00	5321.00	4745	20230711	-38.57	2555	20240307	14.09	3180	-8.33	20240115	2555	14.09	20240307	4745	-38.57	20230711	2555	14.09	20240307	1.47	N	049800	500	100 억	238950	N	N	5	N	N
16	20240328	100504	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-20	5	-0.68	35247970	12035	48.58	2940	2940	2915	3820	2060	2940	2928.79	1.19	-43	3006	2972	2926	2892	2846	2990	2910	100	880	500	2110	5	1	20000000	584	9.64	0.55	12	0.06	303.00	5321.00	4745	20230711	-38.46	2555	20240307	14.29	3180	-8.18	20240115	2555	14.29	20240307	4745	-38.46	20230711	2555	14.29	20240307	1.47	N	049800	500	100 억	238950	N	N	5	N	N
17	20240328	090515	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-5	5	-0.17	8329820	2852	11.51	2940	2940	2915	3820	2060	2940	2920.69	1.19	-85	3006	2972	2926	2892	2846	2990	2910	100	880	500	2110	5	1	20000000	587	9.69	0.55	12	0.01	303.00	5321.00	4745	20230711	-38.15	2555	20240307	14.87	3180	-7.70	20240115	2555	14.87	20240307	4745	-38.15	20230711	2555	14.87	20240307	1.47	N	049800	500	100 억	238950	N	N	5	N	N
18	20240327	160512	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2940	20	2	0.68	72333870	24769	62.29	2920	2960	2880	3795	2045	2920	2920.34	1.19	74	2980	2950	2930	2900	2880	2945	2895	100	875	500	2100	5	1	20000000	588	2.69	0.57	12	0.12	1093.00	5139.00	4745	20230711	-38.04	2555	20240307	15.07	3180	-7.55	20240115	2555	15.07	20240307	4745	-38.04	20230711	2555	15.07	20240307	1.47	N	049800	500	100 억	237197	N	N	5	N	N
19	20240327	150514	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2940	20	2	0.68	71011235	24319	61.15	2920	2960	2880	3795	2045	2920	2919.99	1.19	114	2980	2950	2930	2900	2880	2945	2895	100	875	500	2100	5	1	20000000	588	2.69	0.57	12	0.12	1093.00	5139.00	4745	20230711	-38.04	2555	20240307	15.07	3180	-7.55	20240115	2555	15.07	20240307	4745	-38.04	20230711	2555	15.07	20240307	1.47	N	049800	500	100 억	237197	N	N	4	N	N
20	20240327	140515	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2930	10	2	0.34	64022845	21929	55.14	2920	2960	2880	3795	2045	2920	2919.55	1.19	-18	2980	2950	2930	2900	2880	2945	2895	100	875	500	2100	5	1	20000000	586	2.68	0.57	12	0.11	1093.00	5139.00	4745	20230711	-38.25	2555	20240307	14.68	3180	-7.86	20240115	2555	14.68	20240307	4745	-38.25	20230711	2555	14.68	20240307	1.47	N	049800	500	100 억	237197	N	N	4	N	N
21	20240327	130514	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2940	20	2	0.68	62157945	21293	53.54	2920	2960	2880	3795	2045	2920	2919.17	1.19	-5	2980	2950	2930	2900	2880	2945	2895	100	875	500	2100	5	1	20000000	588	2.69	0.57	12	0.11	1093.00	5139.00	4745	20230711	-38.04	2555	20240307	15.07	3180	-7.55	20240115	2555	15.07	20240307	4745	-38.04	20230711	2555	15.07	20240307	1.47	N	049800	500	100 억	237197	N	N	4	N	N
22	20240327	120515	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2925	5	2	0.17	55805890	19120	48.08	2920	2960	2880	3795	2045	2920	2918.72	1.19	-285	2980	2950	2930	2900	2880	2945	2895	100	875	500	2100	5	1	20000000	585	2.68	0.57	12	0.10	1093.00	5139.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.47	N	049800	500	100 억	237197	N	N	4	N	N
23	20240327	110512	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2925	5	2	0.17	33592780	11524	28.98	2920	2960	2880	3795	2045	2920	2915.03	1.19	-882	2980	2950	2930	2900	2880	2945	2895	100	875	500	2100	5	1	20000000	585	2.68	0.57	12	0.06	1093.00	5139.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.47	N	049800	500	100 억	237197	N	N	4	N	N
24	20240327	100509	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2930	10	2	0.34	28031055	9626	24.21	2920	2960	2880	3795	2045	2920	2912.01	1.19	-545	2980	2950	2930	2900	2880	2945	2895	100	875	500	2100	5	1	20000000	586	2.68	0.57	12	0.05	1093.00	5139.00	4745	20230711	-38.25	2555	20240307	14.68	3180	-7.86	20240115	2555	14.68	20240307	4745	-38.25	20230711	2555	14.68	20240307	1.47	N	049800	500	100 억	237197	N	N	4	N	N
25	20240327	090514	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2925	5	2	0.17	7960765	2739	6.89	2920	2960	2880	3795	2045	2920	2906.45	1.19	413	2980	2950	2930	2900	2880	2945	2895	100	875	500	2100	5	1	20000000	585	2.68	0.57	12	0.01	1093.00	5139.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.47	N	049800	500	100 억	237197	N	N	4	N	N
26	20240326	160430	57	100.00	KOSPI		기계	N	N	N	N		N	2920	15	2	0.52	116579470	39767	58.43	2920	2960	2910	3775	2035	2905	2931.68	1.21	-4301	2965	2935	2915	2885	2865	2950	2900	100	870	500	2090	5	1	20000000	584	2.67	0.57	12	0.20	1093.00	5139.00	4745	20230711	-38.46	2555	20240307	14.29	3180	-8.18	20240115	2555	14.29	20240307	4745	-38.46	20230711	2555	14.29	20240307	1.50	N	049800	500	100 억	241393	N	N	4	N	N
27	20240326	150507	57	100.00	KOSPI		기계	N	N	N	N		N	2930	25	2	0.86	107553565	36679	53.89	2920	2960	2910	3775	2035	2905	2932.29	1.21	-4181	2965	2935	2915	2885	2865	2950	2900	100	870	500	2090	5	1	20000000	586	2.68	0.57	12	0.18	1093.00	5139.00	4745	20230711	-38.25	2555	20240307	14.68	3180	-7.86	20240115	2555	14.68	20240307	4745	-38.25	20230711	2555	14.68	20240307	1.50	N	049800	500	100 억	241393	N	N	31	N	N
28	20240326	140504	57	100.00	KOSPI		기계	N	N	N	N		N	2925	20	2	0.69	95982625	32725	48.08	2920	2960	2910	3775	2035	2905	2933.01	1.21	-3788	2965	2935	2915	2885	2865	2950	2900	100	870	500	2090	5	1	20000000	585	2.68	0.57	12	0.16	1093.00	5139.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.50	N	049800	500	100 억	241393	N	N	31	N	N
29	20240326	130502	57	100.00	KOSPI		기계	N	N	N	N		N	2925	20	2	0.69	90005880	30676	45.07	2920	2960	2910	3775	2035	2905	2934.08	1.21	-3448	2965	2935	2915	2885	2865	2950	2900	100	870	500	2090	5	1	20000000	585	2.68	0.57	12	0.15	1093.00	5139.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.50	N	049800	500	100 억	241393	N	N	31	N	N
30	20240326	120505	57	100.00	KOSPI		기계	N	N	N	N		N	2930	25	2	0.86	72134810	24584	36.12	2920	2960	2910	3775	2035	2905	2934.22	1.21	-2085	2965	2935	2915	2885	2865	2950	2900	100	870	500	2090	5	1	20000000	586	2.68	0.57	12	0.12	1093.00	5139.00	4745	20230711	-38.25	2555	20240307	14.68	3180	-7.86	20240115	2555	14.68	20240307	4745	-38.25	20230711	2555	14.68	20240307	1.50	N	049800	500	100 억	241393	N	N	31	N	N
31	20240326	110459	57	100.00	KOSPI		기계	N	N	N	N		N	2925	20	2	0.69	62198550	21176	31.11	2920	2960	2915	3775	2035	2905	2937.22	1.21	-2026	2965	2935	2915	2885	2865	2950	2900	100	870	500	2090	5	1	20000000	585	2.68	0.57	12	0.11	1093.00	5139.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.50	N	049800	500	100 억	241393	N	N	31	N	N
32	20240326	100507	57	100.00	KOSPI		기계	N	N	N	N		N	2935	30	2	1.03	36849725	12508	18.38	2920	2960	2920	3775	2035	2905	2946.09	1.21	-1644	2965	2935	2915	2885	2865	2950	2900	100	870	500	2090	5	1	20000000	587	2.69	0.57	12	0.06	1093.00	5139.00	4745	20230711	-38.15	2555	20240307	14.87	3180	-7.70	20240115	2555	14.87	20240307	4745	-38.15	20230711	2555	14.87	20240307	1.50	N	049800	500	100 억	241393	N	N	31	N	N
33	20240326	090504	57	100.00	KOSPI		기계	N	N	N	N		N	2925	20	2	0.69	2573475	880	1.29	2920	2925	2920	3775	2035	2905	2924.40	1.21	-120	2965	2935	2915	2885	2865	2950	2900	100	870	500	2090	5	1	20000000	585	2.68	0.57	12	0.00	1093.00	5139.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.50	N	049800	500	100 억	241393	N	N	31	N	N
34	20240325	160521	57	100.00	KOSPI		기계	N	N	N	N		N	2905	10	2	0.35	197619080	67914	163.00	2895	2945	2895	3760	2030	2895	2909.84	1.21	-1296	2948	2921	2873	2846	2798	2935	2860	100	865	500	2080	5	1	20000000	581	2.66	0.57	12	0.34	1093.00	5139.00	4745	20230711	-38.78	2555	20240307	13.70	3180	-8.65	20240115	2555	13.70	20240307	4745	-38.78	20230711	2555	13.70	20240307	1.56	N	049800	500	100 억	242689	N	N	31	N	N
35	20240325	150524	57	100.00	KOSPI		기계	N	N	N	N		N	2910	15	2	0.52	193037860	66336	159.22	2895	2945	2895	3760	2030	2895	2910.00	1.21	-1052	2948	2921	2873	2846	2798	2935	2860	100	865	500	2080	5	1	20000000	582	2.66	0.57	12	0.33	1093.00	5139.00	4745	20230711	-38.67	2555	20240307	13.89	3180	-8.49	20240115	2555	13.89	20240307	4745	-38.67	20230711	2555	13.89	20240307	1.56	N	049800	500	100 억	242689	N	N	14	N	N
36	20240325	140522	57	100.00	KOSPI		기계	N	N	N	N		N	2900	5	2	0.17	161128580	55333	132.81	2895	2945	2895	3760	2030	2895	2911.98	1.21	276	2948	2921	2873	2846	2798	2935	2860	100	865	500	2080	5	1	20000000	580	2.65	0.56	12	0.28	1093.00	5139.00	4745	20230711	-38.88	2555	20240307	13.50	3180	-8.81	20240115	2555	13.50	20240307	4745	-38.88	20230711	2555	13.50	20240307	1.56	N	049800	500	100 억	242689	N	N	14	N	N
37	20240325	130524	57	100.00	KOSPI		기계	N	N	N	N		N	2910	15	2	0.52	146562635	50320	120.78	2895	2945	2895	3760	2030	2895	2912.61	1.21	578	2948	2921	2873	2846	2798	2935	2860	100	865	500	2080	5	1	20000000	582	2.66	0.57	12	0.25	1093.00	5139.00	4745	20230711	-38.67	2555	20240307	13.89	3180	-8.49	20240115	2555	13.89	20240307	4745	-38.67	20230711	2555	13.89	20240307	1.56	N	049800	500	100 억	242689	N	N	14	N	N
38	20240325	120527	57	100.00	KOSPI		기계	N	N	N	N		N	2935	40	2	1.38	91954900	31555	75.74	2895	2945	2895	3760	2030	2895	2914.12	1.21	260	2948	2921	2873	2846	2798	2935	2860	100	865	500	2080	5	1	20000000	587	2.69	0.57	12	0.16	1093.00	5139.00	4745	20230711	-38.15	2555	20240307	14.87	3180	-7.70	20240115	2555	14.87	20240307	4745	-38.15	20230711	2555	14.87	20240307	1.56	N	049800	500	100 억	242689	N	N	14	N	N
39	20240325	110522	57	100.00	KOSPI		기계	N	N	N	N		N	2940	45	2	1.55	84182465	28901	69.37	2895	2945	2895	3760	2030	2895	2912.79	1.21	464	2948	2921	2873	2846	2798	2935	2860	100	865	500	2080	5	1	20000000	588	2.69	0.57	12	0.14	1093.00	5139.00	4745	20230711	-38.04	2555	20240307	15.07	3180	-7.55	20240115	2555	15.07	20240307	4745	-38.04	20230711	2555	15.07	20240307	1.56	N	049800	500	100 억	242689	N	N	14	N	N
40	20240325	100523	57	100.00	KOSPI		기계	N	N	N	N		N	2920	25	2	0.86	55104180	18954	45.49	2895	2925	2895	3760	2030	2895	2907.26	1.21	235	2948	2921	2873	2846	2798	2935	2860	100	865	500	2080	5	1	20000000	584	2.67	0.57	12	0.09	1093.00	5139.00	4745	20230711	-38.46	2555	20240307	14.29	3180	-8.18	20240115	2555	14.29	20240307	4745	-38.46	20230711	2555	14.29	20240307	1.56	N	049800	500	100 억	242689	N	N	14	N	N
41	20240325	090524	57	100.00	KOSPI		기계	N	N	N	N		N	2925	30	2	1.04	11370690	3926	9.42	2895	2925	2895	3760	2030	2895	2896.25	1.21	242	2948	2921	2873	2846	2798	2935	2860	100	865	500	2080	5	1	20000000	585	2.68	0.57	12	0.02	1093.00	5139.00	4745	20230711	-38.36	2555	20240307	14.48	3180	-8.02	20240115	2555	14.48	20240307	4745	-38.36	20230711	2555	14.48	20240307	1.56	N	049800	500	100 억	242689	N	N	14	N	N
42	20240322	160523	57	100.00	KOSPI		기계	N	N	N	N		N	2895	50	2	1.76	118839500	41664	47.67	2840	2900	2825	3695	1995	2845	2852.33	1.25	-6329	2978	2911	2828	2761	2678	2945	2795	100	850	500	2040	5	1	20000000	579	2.65	0.56	12	0.21	1093.00	5139.00	4745	20230711	-38.99	2555	20240307	13.31	3180	-8.96	20240115	2555	13.31	20240307	4745	-38.99	20230711	2555	13.31	20240307	1.51	N	049800	500	100 억	249009	N	N	14	N	N
43	20240322	150525	57	100.00	KOSPI		기계	N	N	N	N		N	2890	45	2	1.58	99618765	35023	40.07	2840	2900	2825	3695	1995	2845	2844.38	1.25	-6255	2978	2911	2828	2761	2678	2945	2795	100	850	500	2040	5	1	20000000	578	2.64	0.56	12	0.18	1093.00	5139.00	4745	20230711	-39.09	2555	20240307	13.11	3180	-9.12	20240115	2555	13.11	20240307	4745	-39.09	20230711	2555	13.11	20240307	1.51	N	049800	500	100 억	249009	N	N	20	N	N
44	20240322	140520	57	100.00	KOSPI		기계	N	N	N	N		N	2830	-15	5	-0.53	74971570	26418	30.23	2840	2865	2825	3695	1995	2845	2837.90	1.25	-3956	2978	2911	2828	2761	2678	2945	2795	100	850	500	2040	5	1	20000000	566	2.59	0.55	12	0.13	1093.00	5139.00	4745	20230711	-40.36	2555	20240307	10.76	3180	-11.01	20240115	2555	10.76	20240307	4745	-40.36	20230711	2555	10.76	20240307	1.51	N	049800	500	100 억	249009	N	N	20	N	N
45	20240322	130523	57	100.00	KOSPI		기계	N	N	N	N		N	2845	0	3	0.00	66941335	23582	26.98	2840	2865	2825	3695	1995	2845	2838.66	1.25	-3788	2978	2911	2828	2761	2678	2945	2795	100	850	500	2040	5	1	20000000	569	2.60	0.55	12	0.12	1093.00	5139.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.51	N	049800	500	100 억	249009	N	N	20	N	N
46	20240322	120518	57	100.00	KOSPI		기계	N	N	N	N		N	2835	-10	5	-0.35	56438125	19881	22.75	2840	2865	2825	3695	1995	2845	2838.80	1.25	-2476	2978	2911	2828	2761	2678	2945	2795	100	850	500	2040	5	1	20000000	567	2.59	0.55	12	0.10	1093.00	5139.00	4745	20230711	-40.25	2555	20240307	10.96	3180	-10.85	20240115	2555	10.96	20240307	4745	-40.25	20230711	2555	10.96	20240307	1.51	N	049800	500	100 억	249009	N	N	20	N	N
47	20240322	110523	57	100.00	KOSPI		기계	N	N	N	N		N	2845	0	3	0.00	44714440	15744	18.01	2840	2865	2825	3695	1995	2845	2840.09	1.25	-2136	2978	2911	2828	2761	2678	2945	2795	100	850	500	2040	5	1	20000000	569	2.60	0.55	12	0.08	1093.00	5139.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.51	N	049800	500	100 억	249009	N	N	20	N	N
48	20240322	100519	57	100.00	KOSPI		기계	N	N	N	N		N	2840	-5	5	-0.18	36243120	12766	14.61	2840	2865	2825	3695	1995	2845	2839.03	1.25	-1173	2978	2911	2828	2761	2678	2945	2795	100	850	500	2040	5	1	20000000	568	2.60	0.55	12	0.06	1093.00	5139.00	4745	20230711	-40.15	2555	20240307	11.15	3180	-10.69	20240115	2555	11.15	20240307	4745	-40.15	20230711	2555	11.15	20240307	1.51	N	049800	500	100 억	249009	N	N	20	N	N
49	20240322	090517	57	100.00	KOSPI		기계	N	N	N	N		N	2850	5	2	0.18	974130	343	0.39	2840	2850	2840	3695	1995	2845	2840.03	1.25	-115	2978	2911	2828	2761	2678	2945	2795	100	850	500	2040	5	1	20000000	570	2.61	0.55	12	0.00	1093.00	5139.00	4745	20230711	-39.94	2555	20240307	11.55	3180	-10.38	20240115	2555	11.55	20240307	4745	-39.94	20230711	2555	11.55	20240307	1.51	N	049800	500	100 억	249009	N	N	20	N	N
50	20240321	160518	57	100.00	KOSPI		기계	N	N	N	N		N	2845	90	2	3.27	247916040	87403	10.59	2755	2895	2745	3580	1930	2755	2836.47	1.24	-4273	3265	3010	2825	2570	2385	3137	2697	100	825	500	1980	5	1	20000000	569	2.60	0.55	12	0.44	1093.00	5139.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.50	N	049800	500	100 억	248948	N	N	20	N	N
51	20240321	150519	57	100.00	KOSPI		기계	N	N	N	N		N	2845	90	2	3.27	245170505	86438	10.47	2755	2895	2745	3580	1930	2755	2836.37	1.24	-4344	3265	3010	2825	2570	2385	3137	2697	100	825	500	1980	5	1	20000000	569	2.60	0.55	12	0.43	1093.00	5139.00	4745	20230711	-40.04	2555	20240307	11.35	3180	-10.53	20240115	2555	11.35	20240307	4745	-40.04	20230711	2555	11.35	20240307	1.50	N	049800	500	100 억	248948	N	N	0	N	N
52	20240321	140519	57	100.00	KOSPI		기계	N	N	N	N		N	2870	115	2	4.17	232463510	81978	9.93	2755	2895	2745	3580	1930	2755	2835.68	1.24	-4175	3265	3010	2825	2570	2385	3137	2697	100	825	500	1980	5	1	20000000	574	2.63	0.56	12	0.41	1093.00	5139.00	4745	20230711	-39.52	2555	20240307	12.33	3180	-9.75	20240115	2555	12.33	20240307	4745	-39.52	20230711	2555	12.33	20240307	1.50	N	049800	500	100 억	248948	N	N	0	N	N
53	20240321	130515	57	100.00	KOSPI		기계	N	N	N	N		N	2860	105	2	3.81	220339080	77743	9.42	2755	2895	2745	3580	1930	2755	2834.20	1.24	-4073	3265	3010	2825	2570	2385	3137	2697	100	825	500	1980	5	1	20000000	572	2.62	0.56	12	0.39	1093.00	5139.00	4745	20230711	-39.73	2555	20240307	11.94	3180	-10.06	20240115	2555	11.94	20240307	4745	-39.73	20230711	2555	11.94	20240307	1.50	N	049800	500	100 억	248948	N	N	0	N	N
54	20240321	120519	57	100.00	KOSPI		기계	N	N	N	N		N	2850	95	2	3.45	202313835	71405	8.65	2755	2895	2745	3580	1930	2755	2833.33	1.24	-3958	3265	3010	2825	2570	2385	3137	2697	100	825	500	1980	5	1	20000000	570	2.61	0.55	12	0.36	1093.00	5139.00	4745	20230711	-39.94	2555	20240307	11.55	3180	-10.38	20240115	2555	11.55	20240307	4745	-39.94	20230711	2555	11.55	20240307	1.50	N	049800	500	100 억	248948	N	N	0	N	N
55	20240321	110518	57	100.00	KOSPI		기계	N	N	N	N		N	2870	115	2	4.17	158504445	56018	6.79	2755	2895	2745	3580	1930	2755	2829.53	1.24	-2599	3265	3010	2825	2570	2385	3137	2697	100	825	500	1980	5	1	20000000	574	2.63	0.56	12	0.28	1093.00	5139.00	4745	20230711	-39.52	2555	20240307	12.33	3180	-9.75	20240115	2555	12.33	20240307	4745	-39.52	20230711	2555	12.33	20240307	1.50	N	049800	500	100 억	248948	N	N	0	N	N
56	20240321	100521	57	100.00	KOSPI		기계	N	N	N	N		N	2835	80	2	2.90	112337705	39834	4.83	2755	2895	2745	3580	1930	2755	2820.15	1.24	-2669	3265	3010	2825	2570	2385	3137	2697	100	825	500	1980	5	1	20000000	567	2.59	0.55	12	0.20	1093.00	5139.00	4745	20230711	-40.25	2555	20240307	10.96	3180	-10.85	20240115	2555	10.96	20240307	4745	-40.25	20230711	2555	10.96	20240307	1.50	N	049800	500	100 억	248948	N	N	0	N	N
57	20240321	090521	57	100.00	KOSPI		기계	N	N	N	N		N	2765	10	2	0.36	16830320	6106	0.74	2755	2765	2745	3580	1930	2755	2756.36	1.24	-2837	3265	3010	2825	2570	2385	3137	2697	100	825	500	1980	5	1	20000000	553	2.53	0.54	12	0.03	1093.00	5139.00	4745	20230711	-41.73	2555	20240307	8.22	3180	-13.05	20240115	2555	8.22	20240307	4745	-41.73	20230711	2555	8.22	20240307	1.50	N	049800	500	100 억	248948	N	N	0	N	N
58	20240320	160515	57	100.00	KOSPI		기계	N	N	N	N		N	2755	110	2	4.16	2365833995	825106	913.68	2645	3080	2640	3435	1855	2645	2867.31	1.36	-17938	2808	2726	2643	2561	2478	2685	2520	100	790	500	1900	5	1	20000000	551	2.52	0.54	12	4.13	1093.00	5139.00	4745	20230711	-41.94	2555	20240307	7.83	3180	-13.36	20240115	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.50	N	049800	500	100 억	271253	N	N	47	N	N
59	20240320	150515	57	100.00	KOSPI		기계	N	N	N	N		N	2755	110	2	4.16	2343259615	816900	904.59	2645	3080	2640	3435	1855	2645	2868.48	1.36	-19098	2808	2726	2643	2561	2478	2685	2520	100	790	500	1900	5	1	20000000	551	2.52	0.54	12	4.08	1093.00	5139.00	4745	20230711	-41.94	2555	20240307	7.83	3180	-13.36	20240115	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.50	N	049800	500	100 억	271253	N	N	47	N	N
60	20240320	140520	57	100.00	KOSPI		기계	N	N	N	N		N	2735	90	2	3.40	2310552315	804979	891.39	2645	3080	2640	3435	1855	2645	2870.33	1.36	-20755	2808	2726	2643	2561	2478	2685	2520	100	790	500	1900	5	1	20000000	547	2.50	0.53	12	4.02	1093.00	5139.00	4745	20230711	-42.36	2555	20240307	7.05	3180	-13.99	20240115	2555	7.05	20240307	4745	-42.36	20230711	2555	7.05	20240307	1.50	N	049800	500	100 억	271253	N	N	47	N	N
61	20240320	130522	57	100.00	KOSPI		기계	N	N	N	N		N	2725	80	2	3.02	2270018095	790162	874.98	2645	3080	2640	3435	1855	2645	2872.85	1.36	-19991	2808	2726	2643	2561	2478	2685	2520	100	790	500	1900	5	1	20000000	545	2.49	0.53	12	3.95	1093.00	5139.00	4745	20230711	-42.57	2555	20240307	6.65	3180	-14.31	20240115	2555	6.65	20240307	4745	-42.57	20230711	2555	6.65	20240307	1.50	N	049800	500	100 억	271253	N	N	47	N	N
62	20240320	120518	57	100.00	KOSPI		기계	N	N	N	N		N	2715	70	2	2.65	2234887610	777267	860.70	2645	3080	2640	3435	1855	2645	2875.32	1.36	-16424	2808	2726	2643	2561	2478	2685	2520	100	790	500	1900	5	1	20000000	543	2.48	0.53	12	3.89	1093.00	5139.00	4745	20230711	-42.78	2555	20240307	6.26	3180	-14.62	20240115	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.50	N	049800	500	100 억	271253	N	N	47	N	N
63	20240320	110517	57	100.00	KOSPI		기계	N	N	N	N		N	2710	65	2	2.46	2023275525	699879	775.01	2645	3080	2640	3435	1855	2645	2890.89	1.36	-11819	2808	2726	2643	2561	2478	2685	2520	100	790	500	1900	5	1	20000000	542	2.48	0.53	12	3.50	1093.00	5139.00	4745	20230711	-42.89	2555	20240307	6.07	3180	-14.78	20240115	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.50	N	049800	500	100 억	271253	N	N	47	N	N
64	20240320	100515	57	100.00	KOSPI		기계	N	N	N	N		N	2710	65	2	2.46	39166710	14721	16.30	2645	2710	2640	3435	1855	2645	2660.60	1.36	-68	2808	2726	2643	2561	2478	2685	2520	100	790	500	1900	5	1	20000000	542	2.48	0.53	12	0.07	1093.00	5139.00	4745	20230711	-42.89	2555	20240307	6.07	3180	-14.78	20240115	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.50	N	049800	500	100 억	271253	N	N	47	N	N
65	20240320	090513	57	100.00	KOSPI		기계	N	N	N	N		N	2645	0	3	0.00	14213420	5374	5.95	2645	2660	2640	3435	1855	2645	2644.85	1.36	86	2808	2726	2643	2561	2478	2685	2520	100	790	500	1900	5	1	20000000	529	2.42	0.51	12	0.03	1093.00	5139.00	4745	20230711	-44.26	2555	20240307	3.52	3180	-16.82	20240115	2555	3.52	20240307	4745	-44.26	20230711	2555	3.52	20240307	1.50	N	049800	500	100 억	271253	N	N	47	N	N
66	20240319	160509	57	100.00	KOSPI		기계	N	N	N	N		N	2645	-25	5	-0.94	236078755	90306	193.25	2700	2725	2560	3470	1870	2670	2614.21	1.35	833	2856	2762	2716	2622	2576	2740	2600	100	800	500	1920	5	1	20000000	529	2.42	0.51	12	0.45	1093.00	5139.00	4745	20230711	-44.26	2555	20240307	3.52	3180	-16.82	20240115	2555	3.52	20240307	4745	-44.26	20230711	2555	3.52	20240307	1.50	N	049800	500	100 억	270414	N	N	47	N	N
67	20240319	150516	57	100.00	KOSPI		기계	N	N	N	N		N	2640	-30	5	-1.12	233515630	89334	191.17	2700	2725	2560	3470	1870	2670	2613.96	1.35	1071	2856	2762	2716	2622	2576	2740	2600	100	800	500	1920	5	1	20000000	528	2.42	0.51	12	0.45	1093.00	5139.00	4745	20230711	-44.36	2555	20240307	3.33	3180	-16.98	20240115	2555	3.33	20240307	4745	-44.36	20230711	2555	3.33	20240307	1.50	N	049800	500	100 억	270414	N	N	14	N	N
68	20240319	140516	57	100.00	KOSPI		기계	N	N	N	N		N	2650	-20	5	-0.75	222546870	85183	182.29	2700	2725	2560	3470	1870	2670	2612.57	1.35	2202	2856	2762	2716	2622	2576	2740	2600	100	800	500	1920	5	1	20000000	530	2.42	0.52	12	0.43	1093.00	5139.00	4745	20230711	-44.15	2555	20240307	3.72	3180	-16.67	20240115	2555	3.72	20240307	4745	-44.15	20230711	2555	3.72	20240307	1.50	N	049800	500	100 억	270414	N	N	14	N	N
69	20240319	130448	57	100.00	KOSPI		기계	N	N	N	N		N	2635	-35	5	-1.31	219360335	83979	179.71	2700	2725	2560	3470	1870	2670	2612.09	1.35	2582	2856	2762	2716	2622	2576	2740	2600	100	800	500	1920	5	1	20000000	527	2.41	0.51	12	0.42	1093.00	5139.00	4745	20230711	-44.47	2555	20240307	3.13	3180	-17.14	20240115	2555	3.13	20240307	4745	-44.47	20230711	2555	3.13	20240307	1.50	N	049800	500	100 억	270414	N	N	14	N	N
70	20240319	120514	57	100.00	KOSPI		기계	N	N	N	N		N	2640	-30	5	-1.12	206239360	79011	169.08	2700	2725	2560	3470	1870	2670	2610.26	1.35	3962	2856	2762	2716	2622	2576	2740	2600	100	800	500	1920	5	1	20000000	528	2.42	0.51	12	0.40	1093.00	5139.00	4745	20230711	-44.36	2555	20240307	3.33	3180	-16.98	20240115	2555	3.33	20240307	4745	-44.36	20230711	2555	3.33	20240307	1.50	N	049800	500	100 억	270414	N	N	14	N	N
71	20240319	110513	57	100.00	KOSPI		기계	N	N	N	N		N	2615	-55	5	-2.06	145328785	55415	118.59	2700	2725	2560	3470	1870	2670	2622.55	1.35	2762	2856	2762	2716	2622	2576	2740	2600	100	800	500	1920	5	1	20000000	523	2.39	0.51	12	0.28	1093.00	5139.00	4745	20230711	-44.89	2555	20240307	2.35	3180	-17.77	20240115	2555	2.35	20240307	4745	-44.89	20230711	2555	2.35	20240307	1.50	N	049800	500	100 억	270414	N	N	14	N	N
72	20240319	100515	57	100.00	KOSPI		기계	N	N	N	N		N	2705	35	2	1.31	40629365	15134	32.39	2700	2725	2670	3470	1870	2670	2684.64	1.35	-259	2856	2762	2716	2622	2576	2740	2600	100	800	500	1920	5	1	20000000	541	2.47	0.53	12	0.08	1093.00	5139.00	4745	20230711	-42.99	2555	20240307	5.87	3180	-14.94	20240115	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.50	N	049800	500	100 억	270414	N	N	14	N	N
73	20240319	090514	57	100.00	KOSPI		기계	N	N	N	N		N	2685	15	2	0.56	5670650	2103	4.50	2700	2705	2680	3470	1870	2670	2696.46	1.35	54	2856	2762	2716	2622	2576	2740	2600	100	800	500	1920	5	1	20000000	537	2.46	0.52	12	0.01	1093.00	5139.00	4745	20230711	-43.41	2555	20240307	5.09	3180	-15.57	20240115	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.50	N	049800	500	100 억	270414	N	N	14	N	N
74	20240318	160511	57	100.00	KOSPI		기계	N	N	N	N		N	2670	-115	5	-4.13	126867600	46646	440.64	2785	2810	2670	3620	1950	2785	2719.80	1.36	-746	2891	2837	2791	2737	2691	2815	2715	100	835	500	2000	5	1	20000000	534	2.44	0.52	12	0.23	1093.00	5139.00	4745	20230711	-43.73	2555	20240307	4.50	3180	-16.04	20240115	2555	4.50	20240307	4745	-43.73	20230711	2555	4.50	20240307	1.50	N	049800	500	100 억	271132	N	N	14	N	N
75	20240318	150514	57	100.00	KOSPI		기계	N	N	N	N		N	2710	-75	5	-2.69	107336370	39382	372.02	2785	2810	2690	3620	1950	2785	2725.52	1.36	1656	2891	2837	2791	2737	2691	2815	2715	100	835	500	2000	5	1	20000000	542	2.48	0.53	12	0.20	1093.00	5139.00	4745	20230711	-42.89	2555	20240307	6.07	3180	-14.78	20240115	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.50	N	049800	500	100 억	271132	N	N	1	N	N
76	20240318	140511	57	100.00	KOSPI		기계	N	N	N	N		N	2710	-75	5	-2.69	80152300	29326	277.03	2785	2810	2700	3620	1950	2785	2733.15	1.36	2022	2891	2837	2791	2737	2691	2815	2715	100	835	500	2000	5	1	20000000	542	2.48	0.53	12	0.15	1093.00	5139.00	4745	20230711	-42.89	2555	20240307	6.07	3180	-14.78	20240115	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.50	N	049800	500	100 억	271132	N	N	1	N	N
77	20240318	130512	57	100.00	KOSPI		기계	N	N	N	N		N	2755	-30	5	-1.08	32674760	11864	112.07	2785	2810	2730	3620	1950	2785	2754.11	1.36	1161	2891	2837	2791	2737	2691	2815	2715	100	835	500	2000	5	1	20000000	551	2.52	0.54	12	0.06	1093.00	5139.00	4745	20230711	-41.94	2555	20240307	7.83	3180	-13.36	20240115	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.50	N	049800	500	100 억	271132	N	N	1	N	N
78	20240318	120509	57	100.00	KOSPI		기계	N	N	N	N		N	2760	-25	5	-0.90	23699785	8585	81.10	2785	2810	2730	3620	1950	2785	2760.60	1.36	597	2891	2837	2791	2737	2691	2815	2715	100	835	500	2000	5	1	20000000	552	2.53	0.54	12	0.04	1093.00	5139.00	4745	20230711	-41.83	2555	20240307	8.02	3180	-13.21	20240115	2555	8.02	20240307	4745	-41.83	20230711	2555	8.02	20240307	1.50	N	049800	500	100 억	271132	N	N	1	N	N
79	20240318	110512	57	100.00	KOSPI		기계	N	N	N	N		N	2775	-10	5	-0.36	10032905	3618	34.18	2785	2810	2730	3620	1950	2785	2773.05	1.36	73	2891	2837	2791	2737	2691	2815	2715	100	835	500	2000	5	1	20000000	555	2.54	0.54	12	0.02	1093.00	5139.00	4745	20230711	-41.52	2555	20240307	8.61	3180	-12.74	20240115	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.50	N	049800	500	100 억	271132	N	N	1	N	N
80	20240318	100511	57	100.00	KOSPI		기계	N	N	N	N		N	2760	-25	5	-0.90	6954485	2505	23.66	2785	2810	2730	3620	1950	2785	2776.24	1.36	-144	2891	2837	2791	2737	2691	2815	2715	100	835	500	2000	5	1	20000000	552	2.53	0.54	12	0.01	1093.00	5139.00	4745	20230711	-41.83	2555	20240307	8.02	3180	-13.21	20240115	2555	8.02	20240307	4745	-41.83	20230711	2555	8.02	20240307	1.50	N	049800	500	100 억	271132	N	N	1	N	N
81	20240318	090510	57	100.00	KOSPI		기계	N	N	N	N		N	2795	10	2	0.36	2918240	1048	9.90	2785	2795	2775	3620	1950	2785	2784.58	1.36	141	2891	2837	2791	2737	2691	2815	2715	100	835	500	2000	5	1	20000000	559	2.56	0.54	12	0.01	1093.00	5139.00	4745	20230711	-41.10	2555	20240307	9.39	3180	-12.11	20240115	2555	9.39	20240307	4745	-41.10	20230711	2555	9.39	20240307	1.50	N	049800	500	100 억	271132	N	N	1	N	N
82	20240315	160505	57	100.00	KOSPI		기계	N	N	N	N		N	2785	-15	5	-0.54	29306985	10586	110.00	2845	2845	2745	3640	1960	2800	2768.46	1.36	-1378	2903	2851	2818	2766	2733	2835	2750	100	840	500	2010	5	1	20000000	557	2.55	0.54	12	0.05	1093.00	5139.00	4745	20230711	-41.31	2555	20240307	9.00	3180	-12.42	20240115	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.50	N	049800	500	100 억	272503	N	N	1	N	N
83	20240315	150442	57	100.00	KOSPI		기계	N	N	N	N		N	2770	-30	5	-1.07	29003590	10477	108.86	2845	2845	2745	3640	1960	2800	2768.31	1.36	-1291	2903	2851	2818	2766	2733	2835	2750	100	840	500	2010	5	1	20000000	554	2.53	0.54	12	0.05	1093.00	5139.00	4745	20230711	-41.62	2555	20240307	8.41	3180	-12.89	20240115	2555	8.41	20240307	4745	-41.62	20230711	2555	8.41	20240307	1.50	N	049800	500	100 억	272503	N	N	18	N	N
84	20240315	140440	57	100.00	KOSPI		기계	N	N	N	N		N	2765	-35	5	-1.25	27913670	10083	104.77	2845	2845	2745	3640	1960	2800	2768.39	1.36	-1288	2903	2851	2818	2766	2733	2835	2750	100	840	500	2010	5	1	20000000	553	2.53	0.54	12	0.05	1093.00	5139.00	4745	20230711	-41.73	2555	20240307	8.22	3180	-13.05	20240115	2555	8.22	20240307	4745	-41.73	20230711	2555	8.22	20240307	1.50	N	049800	500	100 억	272503	N	N	18	N	N
85	20240315	130508	57	100.00	KOSPI		기계	N	N	N	N		N	2770	-30	5	-1.07	26282385	9493	98.64	2845	2845	2745	3640	1960	2800	2768.61	1.36	-1261	2903	2851	2818	2766	2733	2835	2750	100	840	500	2010	5	1	20000000	554	2.53	0.54	12	0.05	1093.00	5139.00	4745	20230711	-41.62	2555	20240307	8.41	3180	-12.89	20240115	2555	8.41	20240307	4745	-41.62	20230711	2555	8.41	20240307	1.50	N	049800	500	100 억	272503	N	N	18	N	N
86	20240315	120509	57	100.00	KOSPI		기계	N	N	N	N		N	2765	-35	5	-1.25	23803305	8598	89.34	2845	2845	2745	3640	1960	2800	2768.47	1.36	-1166	2903	2851	2818	2766	2733	2835	2750	100	840	500	2010	5	1	20000000	553	2.53	0.54	12	0.04	1093.00	5139.00	4745	20230711	-41.73	2555	20240307	8.22	3180	-13.05	20240115	2555	8.22	20240307	4745	-41.73	20230711	2555	8.22	20240307	1.50	N	049800	500	100 억	272503	N	N	18	N	N
87	20240315	110502	57	100.00	KOSPI		기계	N	N	N	N		N	2780	-20	5	-0.71	21654050	7822	81.28	2845	2845	2745	3640	1960	2800	2768.35	1.36	-942	2903	2851	2818	2766	2733	2835	2750	100	840	500	2010	5	1	20000000	556	2.54	0.54	12	0.04	1093.00	5139.00	4745	20230711	-41.41	2555	20240307	8.81	3180	-12.58	20240115	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.50	N	049800	500	100 억	272503	N	N	18	N	N
88	20240315	100506	57	100.00	KOSPI		기계	N	N	N	N		N	2765	-35	5	-1.25	19036020	6876	71.45	2845	2845	2745	3640	1960	2800	2768.47	1.36	-604	2903	2851	2818	2766	2733	2835	2750	100	840	500	2010	5	1	20000000	553	2.53	0.54	12	0.03	1093.00	5139.00	4745	20230711	-41.73	2555	20240307	8.22	3180	-13.05	20240115	2555	8.22	20240307	4745	-41.73	20230711	2555	8.22	20240307	1.50	N	049800	500	100 억	272503	N	N	18	N	N
89	20240315	090509	57	100.00	KOSPI		기계	N	N	N	N		N	2810	10	2	0.36	398250	141	1.47	2845	2845	2810	3640	1960	2800	2824.47	1.36	-120	2903	2851	2818	2766	2733	2835	2750	100	840	500	2010	5	1	20000000	562	2.57	0.55	12	0.00	1093.00	5139.00	4745	20230711	-40.78	2555	20240307	9.98	3180	-11.64	20240115	2555	9.98	20240307	4745	-40.78	20230711	2555	9.98	20240307	1.50	N	049800	500	100 억	272503	N	N	18	N	N
90	20240314	160502	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-50	5	-1.75	26985390	9621	28.84	2865	2870	2785	3705	1995	2850	2804.84	1.37	-2429	2890	2870	2830	2810	2770	2880	2820	100	855	500	2050	5	1	20000000	560	2.56	0.54	12	0.05	1093.00	5139.00	4745	20230711	-40.99	2555	20240307	9.59	3180	-11.95	20240115	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.52	N	049800	500	100 억	274932	N	N	18	N	N
91	20240314	150503	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-50	5	-1.75	19024840	6770	20.30	2865	2870	2790	3705	1995	2850	2810.17	1.37	-2345	2890	2870	2830	2810	2770	2880	2820	100	855	500	2050	5	1	20000000	560	2.56	0.54	12	0.03	1093.00	5139.00	4745	20230711	-40.99	2555	20240307	9.59	3180	-11.95	20240115	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.52	N	049800	500	100 억	274932	N	N	9	N	N
92	20240314	140503	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-50	5	-1.75	15698880	5581	16.73	2865	2870	2790	3705	1995	2850	2812.92	1.37	-1756	2890	2870	2830	2810	2770	2880	2820	100	855	500	2050	5	1	20000000	560	2.56	0.54	12	0.03	1093.00	5139.00	4745	20230711	-40.99	2555	20240307	9.59	3180	-11.95	20240115	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.52	N	049800	500	100 억	274932	N	N	9	N	N
93	20240314	130500	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-45	5	-1.58	13335720	4737	14.20	2865	2870	2790	3705	1995	2850	2815.22	1.37	-1614	2890	2870	2830	2810	2770	2880	2820	100	855	500	2050	5	1	20000000	561	2.57	0.55	12	0.02	1093.00	5139.00	4745	20230711	-40.89	2555	20240307	9.78	3180	-11.79	20240115	2555	9.78	20240307	4745	-40.89	20230711	2555	9.78	20240307	1.52	N	049800	500	100 억	274932	N	N	9	N	N
94	20240314	120504	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-45	5	-1.58	12401815	4404	13.20	2865	2870	2790	3705	1995	2850	2816.03	1.37	-1589	2890	2870	2830	2810	2770	2880	2820	100	855	500	2050	5	1	20000000	561	2.57	0.55	12	0.02	1093.00	5139.00	4745	20230711	-40.89	2555	20240307	9.78	3180	-11.79	20240115	2555	9.78	20240307	4745	-40.89	20230711	2555	9.78	20240307	1.52	N	049800	500	100 억	274932	N	N	9	N	N
95	20240314	110502	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-45	5	-1.58	10944610	3884	11.64	2865	2870	2790	3705	1995	2850	2817.87	1.37	-1544	2890	2870	2830	2810	2770	2880	2820	100	855	500	2050	5	1	20000000	561	2.57	0.55	12	0.02	1093.00	5139.00	4745	20230711	-40.89	2555	20240307	9.78	3180	-11.79	20240115	2555	9.78	20240307	4745	-40.89	20230711	2555	9.78	20240307	1.52	N	049800	500	100 억	274932	N	N	9	N	N
96	20240314	100505	57	100.00	KOSPI		기계	N	N	N	N		N	2815	-35	5	-1.23	5908455	2089	6.26	2865	2870	2805	3705	1995	2850	2828.37	1.37	-632	2890	2870	2830	2810	2770	2880	2820	100	855	500	2050	5	1	20000000	563	2.58	0.55	12	0.01	1093.00	5139.00	4745	20230711	-40.67	2555	20240307	10.18	3180	-11.48	20240115	2555	10.18	20240307	4745	-40.67	20230711	2555	10.18	20240307	1.52	N	049800	500	100 억	274932	N	N	9	N	N
97	20240314	090504	57	100.00	KOSPI		기계	N	N	N	N		N	2860	10	2	0.35	1308600	457	1.37	2865	2870	2830	3705	1995	2850	2863.46	1.37	-304	2890	2870	2830	2810	2770	2880	2820	100	855	500	2050	5	1	20000000	572	2.62	0.56	12	0.00	1093.00	5139.00	4745	20230711	-39.73	2555	20240307	11.94	3180	-10.06	20240115	2555	11.94	20240307	4745	-39.73	20230711	2555	11.94	20240307	1.52	N	049800	500	100 억	274932	N	N	9	N	N
98	20240313	160458	57	100.00	KOSPI		기계	N	N	N	N		N	2850	50	2	1.79	93482575	33356	195.32	2850	2850	2790	3640	1960	2800	2802.57	1.38	-1173	2893	2846	2803	2756	2713	2825	2735	100	840	500	2010	5	1	20000000	570	2.61	0.55	12	0.17	1093.00	5139.00	4745	20230711	-39.94	2555	20240307	11.55	3180	-10.38	20240115	2555	11.55	20240307	4745	-39.94	20230711	2555	11.55	20240307	1.52	N	049800	500	100 억	276033	N	N	9	N	N
99	20240313	150457	57	100.00	KOSPI		기계	N	N	N	N		N	2795	-5	5	-0.18	88417265	31561	184.81	2850	2850	2790	3640	1960	2800	2801.47	1.38	-1009	2893	2846	2803	2756	2713	2825	2735	100	840	500	2010	5	1	20000000	559	2.56	0.54	12	0.16	1093.00	5139.00	4745	20230711	-41.10	2555	20240307	9.39	3180	-12.11	20240115	2555	9.39	20240307	4745	-41.10	20230711	2555	9.39	20240307	1.52	N	049800	500	100 억	276033	N	N	4	N	N
100	20240313	140502	57	100.00	KOSPI		기계	N	N	N	N		N	2790	-10	5	-0.36	84990045	30335	177.63	2850	2850	2790	3640	1960	2800	2801.72	1.38	-881	2893	2846	2803	2756	2713	2825	2735	100	840	500	2010	5	1	20000000	558	2.55	0.54	12	0.15	1093.00	5139.00	4745	20230711	-41.20	2555	20240307	9.20	3180	-12.26	20240115	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.52	N	049800	500	100 억	276033	N	N	4	N	N
101	20240313	130504	57	100.00	KOSPI		기계	N	N	N	N		N	2805	5	2	0.18	20182525	7171	41.99	2850	2850	2800	3640	1960	2800	2814.46	1.38	-716	2893	2846	2803	2756	2713	2825	2735	100	840	500	2010	5	1	20000000	561	2.57	0.55	12	0.04	1093.00	5139.00	4745	20230711	-40.89	2555	20240307	9.78	3180	-11.79	20240115	2555	9.78	20240307	4745	-40.89	20230711	2555	9.78	20240307	1.52	N	049800	500	100 억	276033	N	N	4	N	N
102	20240313	120500	57	100.00	KOSPI		기계	N	N	N	N		N	2810	10	2	0.36	19584315	6958	40.74	2850	2850	2800	3640	1960	2800	2814.65	1.38	-699	2893	2846	2803	2756	2713	2825	2735	100	840	500	2010	5	1	20000000	562	2.57	0.55	12	0.03	1093.00	5139.00	4745	20230711	-40.78	2555	20240307	9.98	3180	-11.64	20240115	2555	9.98	20240307	4745	-40.78	20230711	2555	9.98	20240307	1.52	N	049800	500	100 억	276033	N	N	4	N	N
103	20240313	110458	57	100.00	KOSPI		기계	N	N	N	N		N	2820	20	2	0.71	11492995	4089	23.94	2850	2850	2800	3640	1960	2800	2810.71	1.38	-264	2893	2846	2803	2756	2713	2825	2735	100	840	500	2010	5	1	20000000	564	2.58	0.55	12	0.02	1093.00	5139.00	4745	20230711	-40.57	2555	20240307	10.37	3180	-11.32	20240115	2555	10.37	20240307	4745	-40.57	20230711	2555	10.37	20240307	1.52	N	049800	500	100 억	276033	N	N	4	N	N
104	20240313	100457	57	100.00	KOSPI		기계	N	N	N	N		N	2820	20	2	0.71	5320015	1890	11.07	2850	2850	2800	3640	1960	2800	2814.82	1.38	-129	2893	2846	2803	2756	2713	2825	2735	100	840	500	2010	5	1	20000000	564	2.58	0.55	12	0.01	1093.00	5139.00	4745	20230711	-40.57	2555	20240307	10.37	3180	-11.32	20240115	2555	10.37	20240307	4745	-40.57	20230711	2555	10.37	20240307	1.52	N	049800	500	100 억	276033	N	N	4	N	N
105	20240313	090459	57	100.00	KOSPI		기계	N	N	N	N		N	2805	5	2	0.18	760490	270	1.58	2850	2850	2800	3640	1960	2800	2816.63	1.38	62	2893	2846	2803	2756	2713	2825	2735	100	840	500	2010	5	1	20000000	561	2.57	0.55	12	0.00	1093.00	5139.00	4745	20230711	-40.89	2555	20240307	9.78	3180	-11.79	20240115	2555	9.78	20240307	4745	-40.89	20230711	2555	9.78	20240307	1.52	N	049800	500	100 억	276033	N	N	4	N	N
106	20240312	160452	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2800	20	2	0.72	47475400	17078	39.72	2840	2850	2760	3610	1950	2780	2779.92	1.37	1974	3050	2915	2840	2705	2630	2877	2667	100	830	500	2000	5	1	20000000	560	2.56	0.54	12	0.09	1093.00	5139.00	4745	20230711	-40.99	2555	20240307	9.59	3180	-11.95	20240115	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.51	N	049800	500	100 억	274053	N	N	4	N	N
107	20240312	150452	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2830	50	2	1.80	45550100	16391	38.12	2840	2850	2760	3610	1950	2780	2778.97	1.37	1967	3050	2915	2840	2705	2630	2877	2667	100	830	500	2000	5	1	20000000	566	2.59	0.55	12	0.08	1093.00	5139.00	4745	20230711	-40.36	2555	20240307	10.76	3180	-11.01	20240115	2555	10.76	20240307	4745	-40.36	20230711	2555	10.76	20240307	1.51	N	049800	500	100 억	274053	N	N	1	N	N
108	20240312	140448	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2795	15	2	0.54	42006015	15129	35.19	2840	2840	2760	3610	1950	2780	2776.52	1.37	2088	3050	2915	2840	2705	2630	2877	2667	100	830	500	2000	5	1	20000000	559	2.56	0.54	12	0.08	1093.00	5139.00	4745	20230711	-41.10	2555	20240307	9.39	3180	-12.11	20240115	2555	9.39	20240307	4745	-41.10	20230711	2555	9.39	20240307	1.51	N	049800	500	100 억	274053	N	N	1	N	N
109	20240312	130435	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2775	-5	5	-0.18	36755035	13236	30.79	2840	2840	2760	3610	1950	2780	2776.90	1.37	2296	3050	2915	2840	2705	2630	2877	2667	100	830	500	2000	5	1	20000000	555	2.54	0.54	12	0.07	1093.00	5139.00	4745	20230711	-41.52	2555	20240307	8.61	3180	-12.74	20240115	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.51	N	049800	500	100 억	274053	N	N	1	N	N
110	20240312	120455	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2790	10	2	0.36	32964320	11866	27.60	2840	2840	2760	3610	1950	2780	2778.05	1.37	2299	3050	2915	2840	2705	2630	2877	2667	100	830	500	2000	5	1	20000000	558	2.55	0.54	12	0.06	1093.00	5139.00	4745	20230711	-41.20	2555	20240307	9.20	3180	-12.26	20240115	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.51	N	049800	500	100 억	274053	N	N	1	N	N
111	20240312	110454	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2780	0	3	0.00	29298050	10543	24.52	2840	2840	2760	3610	1950	2780	2778.91	1.37	2398	3050	2915	2840	2705	2630	2877	2667	100	830	500	2000	5	1	20000000	556	2.54	0.54	12	0.05	1093.00	5139.00	4745	20230711	-41.41	2555	20240307	8.81	3180	-12.58	20240115	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.51	N	049800	500	100 억	274053	N	N	1	N	N
112	20240312	100452	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2785	5	2	0.18	21303815	7669	17.84	2840	2840	2760	3610	1950	2780	2777.91	1.37	2282	3050	2915	2840	2705	2630	2877	2667	100	830	500	2000	5	1	20000000	557	2.55	0.54	12	0.04	1093.00	5139.00	4745	20230711	-41.31	2555	20240307	9.00	3180	-12.42	20240115	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.51	N	049800	500	100 억	274053	N	N	1	N	N
113	20240312	090452	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2830	50	2	1.80	617910	218	0.51	2840	2840	2780	3610	1950	2780	2834.45	1.37	-30	3050	2915	2840	2705	2630	2877	2667	100	830	500	2000	5	1	20000000	566	2.59	0.55	12	0.00	1093.00	5139.00	4745	20230711	-40.36	2555	20240307	10.76	3180	-11.01	20240115	2555	10.76	20240307	4745	-40.36	20230711	2555	10.76	20240307	1.51	N	049800	500	100 억	274053	N	N	1	N	N
114	20240311	160451	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2780	-75	5	-2.63	122258675	42963	51.16	2935	2975	2765	3710	2000	2855	2845.97	1.38	-1688	3031	2942	2811	2722	2591	2987	2767	100	855	500	2050	5	1	20000000	556	2.54	0.54	12	0.21	1093.00	5139.00	4745	20230711	-41.41	2555	20240307	8.81	3180	-12.58	20240115	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.53	N	049800	500	100 억	275739	N	N	1	N	N
115	20240311	150452	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2805	-50	5	-1.75	109526805	38391	45.72	2935	2975	2775	3710	2000	2855	2852.93	1.38	-1660	3031	2942	2811	2722	2591	2987	2767	100	855	500	2050	5	1	20000000	561	2.57	0.55	12	0.19	1093.00	5139.00	4745	20230711	-40.89	2555	20240307	9.78	3180	-11.79	20240115	2555	9.78	20240307	4745	-40.89	20230711	2555	9.78	20240307	1.53	N	049800	500	100 억	275739	N	N	8	N	N
116	20240311	140449	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2860	5	2	0.18	95323935	33356	39.72	2935	2975	2775	3710	2000	2855	2857.77	1.38	-470	3031	2942	2811	2722	2591	2987	2767	100	855	500	2050	5	1	20000000	572	2.62	0.56	12	0.17	1093.00	5139.00	4745	20230711	-39.73	2555	20240307	11.94	3180	-10.06	20240115	2555	11.94	20240307	4745	-39.73	20230711	2555	11.94	20240307	1.53	N	049800	500	100 억	275739	N	N	8	N	N
117	20240311	130452	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2840	-15	5	-0.53	94097765	32927	39.21	2935	2975	2775	3710	2000	2855	2857.77	1.38	-346	3031	2942	2811	2722	2591	2987	2767	100	855	500	2050	5	1	20000000	568	2.60	0.55	12	0.16	1093.00	5139.00	4745	20230711	-40.15	2555	20240307	11.15	3180	-10.69	20240115	2555	11.15	20240307	4745	-40.15	20230711	2555	11.15	20240307	1.53	N	049800	500	100 억	275739	N	N	8	N	N
118	20240311	120453	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2905	50	2	1.75	50149290	17456	20.79	2935	2975	2775	3710	2000	2855	2872.90	1.38	-1129	3031	2942	2811	2722	2591	2987	2767	100	855	500	2050	5	1	20000000	581	2.66	0.57	12	0.09	1093.00	5139.00	4745	20230711	-38.78	2555	20240307	13.70	3180	-8.65	20240115	2555	13.70	20240307	4745	-38.78	20230711	2555	13.70	20240307	1.53	N	049800	500	100 억	275739	N	N	8	N	N
119	20240311	110448	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2855	0	3	0.00	37142565	12991	15.47	2935	2965	2775	3710	2000	2855	2859.10	1.38	211	3031	2942	2811	2722	2591	2987	2767	100	855	500	2050	5	1	20000000	571	2.61	0.56	12	0.06	1093.00	5139.00	4745	20230711	-39.83	2555	20240307	11.74	3180	-10.22	20240115	2555	11.74	20240307	4745	-39.83	20230711	2555	11.74	20240307	1.53	N	049800	500	100 억	275739	N	N	8	N	N
120	20240311	100443	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2865	10	2	0.35	23739445	8334	9.92	2935	2935	2775	3710	2000	2855	2848.51	1.38	-587	3031	2942	2811	2722	2591	2987	2767	100	855	500	2050	5	1	20000000	573	2.62	0.56	12	0.04	1093.00	5139.00	4745	20230711	-39.62	2555	20240307	12.13	3180	-9.91	20240115	2555	12.13	20240307	4745	-39.62	20230711	2555	12.13	20240307	1.53	N	049800	500	100 억	275739	N	N	8	N	N
121	20240311	090446	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2855	0	3	0.00	2379275	826	0.98	2935	2935	2855	3710	2000	2855	2880.48	1.38	-117	3031	2942	2811	2722	2591	2987	2767	100	855	500	2050	5	1	20000000	571	2.61	0.56	12	0.00	1093.00	5139.00	4745	20230711	-39.83	2555	20240307	11.74	3180	-10.22	20240115	2555	11.74	20240307	4745	-39.83	20230711	2555	11.74	20240307	1.53	N	049800	500	100 억	275739	N	N	8	N	N
122	20240308	160450	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2855	205	2	7.74	233983775	83974	31.13	2680	2900	2680	3445	1855	2650	2785.44	1.32	10845	3146	2897	2726	2477	2306	2812	2392	100	795	500	1900	5	1	20000000	571	2.61	0.56	12	0.42	1093.00	5139.00	4745	20230711	-39.83	2555	20240307	11.74	3180	-10.22	20240115	2555	11.74	20240307	4745	-39.83	20230711	2555	11.74	20240307	1.54	N	049800	500	100 억	264880	N	N	8	N	N
123	20240308	150448	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2810	160	2	6.04	222229055	79830	29.59	2680	2900	2680	3445	1855	2650	2783.78	1.32	10311	3146	2897	2726	2477	2306	2812	2392	100	795	500	1900	5	1	20000000	562	2.57	0.55	12	0.40	1093.00	5139.00	4745	20230711	-40.78	2555	20240307	9.98	3180	-11.64	20240115	2555	9.98	20240307	4745	-40.78	20230711	2555	9.98	20240307	1.54	N	049800	500	100 억	264880	N	N	4	N	N
124	20240308	140446	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2795	145	2	5.47	203753775	73228	27.14	2680	2900	2680	3445	1855	2650	2782.46	1.32	8255	3146	2897	2726	2477	2306	2812	2392	100	795	500	1900	5	1	20000000	559	2.56	0.54	12	0.37	1093.00	5139.00	4745	20230711	-41.10	2555	20240307	9.39	3180	-12.11	20240115	2555	9.39	20240307	4745	-41.10	20230711	2555	9.39	20240307	1.54	N	049800	500	100 억	264880	N	N	4	N	N
125	20240308	130445	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2815	165	2	6.23	200766180	72156	26.75	2680	2900	2680	3445	1855	2650	2782.39	1.32	7676	3146	2897	2726	2477	2306	2812	2392	100	795	500	1900	5	1	20000000	563	2.58	0.55	12	0.36	1093.00	5139.00	4745	20230711	-40.67	2555	20240307	10.18	3180	-11.48	20240115	2555	10.18	20240307	4745	-40.67	20230711	2555	10.18	20240307	1.54	N	049800	500	100 억	264880	N	N	4	N	N
126	20240308	120447	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2800	150	2	5.66	189731100	68225	25.29	2680	2900	2680	3445	1855	2650	2780.96	1.32	7213	3146	2897	2726	2477	2306	2812	2392	100	795	500	1900	5	1	20000000	560	2.56	0.54	12	0.34	1093.00	5139.00	4745	20230711	-40.99	2555	20240307	9.59	3180	-11.95	20240115	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.54	N	049800	500	100 억	264880	N	N	4	N	N
127	20240308	110446	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2785	135	2	5.09	176276480	63401	23.50	2680	2900	2680	3445	1855	2650	2780.34	1.32	7092	3146	2897	2726	2477	2306	2812	2392	100	795	500	1900	5	1	20000000	557	2.55	0.54	12	0.32	1093.00	5139.00	4745	20230711	-41.31	2555	20240307	9.00	3180	-12.42	20240115	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.54	N	049800	500	100 억	264880	N	N	4	N	N
128	20240308	100443	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2815	165	2	6.23	136405835	49052	18.18	2680	2900	2680	3445	1855	2650	2780.84	1.32	5563	3146	2897	2726	2477	2306	2812	2392	100	795	500	1900	5	1	20000000	563	2.58	0.55	12	0.25	1093.00	5139.00	4745	20230711	-40.67	2555	20240307	10.18	3180	-11.48	20240115	2555	10.18	20240307	4745	-40.67	20230711	2555	10.18	20240307	1.54	N	049800	500	100 억	264880	N	N	4	N	N
129	20240308	090443	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2780	130	2	4.91	39111920	14344	5.32	2680	2780	2680	3445	1855	2650	2726.71	1.32	-189	3146	2897	2726	2477	2306	2812	2392	100	795	500	1900	5	1	20000000	556	2.54	0.54	12	0.07	1093.00	5139.00	4745	20230711	-41.41	2555	20240307	8.81	3180	-12.58	20240115	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.54	N	049800	500	100 억	264880	N	N	4	N	N
130	20240307	160444	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2650	-325	5	-10.92	710017920	261104	1742.44	2975	2975	2555	3865	2085	2975	2719.56	1.31	3277	3075	3025	2990	2940	2905	3007	2922	100	890	500	2140	5	1	20000000	530	2.42	0.52	12	1.31	1093.00	5139.00	4745	20230711	-44.15	2555	20240307	3.72	3180	-16.67	20240115	2555	3.72	20240307	4745	-44.15	20230711	2555	3.72	20240307	1.53	N	049800	500	100 억	261649	N	N	4	N	N
131	20240307	150425	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2675	-300	5	-10.08	521638730	189378	1263.78	2975	2975	2555	3865	2085	2975	2754.48	1.31	6885	3075	3025	2990	2940	2905	3007	2922	100	890	500	2140	5	1	20000000	535	2.45	0.52	12	0.95	1093.00	5139.00	4745	20230711	-43.62	2555	20240307	4.70	3180	-15.88	20240115	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.53	N	049800	500	100 억	261649	N	N	50	N	N
132	20240307	140438	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	45051795	15236	101.68	2975	2975	2945	3865	2085	2975	2956.93	1.31	-1048	3075	3025	2990	2940	2905	3007	2922	100	890	500	2140	5	1	20000000	594	2.72	0.58	12	0.08	1093.00	5139.00	4745	20230711	-37.41	2935	20240117	1.19	3180	-6.60	20240115	2935	1.19	20240117	4745	-37.41	20230711	2935	1.19	20240117	1.53	N	049800	500	100 억	261649	N	N	50	N	N
133	20240307	130440	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	42325605	14317	95.54	2975	2975	2945	3865	2085	2975	2956.32	1.31	-932	3075	3025	2990	2940	2905	3007	2922	100	890	500	2140	5	1	20000000	594	2.72	0.58	12	0.07	1093.00	5139.00	4745	20230711	-37.41	2935	20240117	1.19	3180	-6.60	20240115	2935	1.19	20240117	4745	-37.41	20230711	2935	1.19	20240117	1.53	N	049800	500	100 억	261649	N	N	50	N	N
134	20240307	120442	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	41972905	14198	94.75	2975	2975	2945	3865	2085	2975	2956.25	1.31	-930	3075	3025	2990	2940	2905	3007	2922	100	890	500	2140	5	1	20000000	594	2.72	0.58	12	0.07	1093.00	5139.00	4745	20230711	-37.41	2935	20240117	1.19	3180	-6.60	20240115	2935	1.19	20240117	4745	-37.41	20230711	2935	1.19	20240117	1.53	N	049800	500	100 억	261649	N	N	50	N	N
135	20240307	110444	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	40619060	13741	91.70	2975	2975	2945	3865	2085	2975	2956.05	1.31	-664	3075	3025	2990	2940	2905	3007	2922	100	890	500	2140	5	1	20000000	594	2.72	0.58	12	0.07	1093.00	5139.00	4745	20230711	-37.41	2935	20240117	1.19	3180	-6.60	20240115	2935	1.19	20240117	4745	-37.41	20230711	2935	1.19	20240117	1.53	N	049800	500	100 억	261649	N	N	50	N	N
136	20240307	100441	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	25512370	8630	57.59	2975	2975	2945	3865	2085	2975	2956.24	1.31	-643	3075	3025	2990	2940	2905	3007	2922	100	890	500	2140	5	1	20000000	594	2.72	0.58	12	0.04	1093.00	5139.00	4745	20230711	-37.41	2935	20240117	1.19	3180	-6.60	20240115	2935	1.19	20240117	4745	-37.41	20230711	2935	1.19	20240117	1.53	N	049800	500	100 억	261649	N	N	50	N	N
137	20240307	090442	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	845610	285	1.90	2975	2975	2965	3865	2085	2975	2967.05	1.31	-177	3075	3025	2990	2940	2905	3007	2922	100	890	500	2140	5	1	20000000	594	2.72	0.58	12	0.00	1093.00	5139.00	4745	20230711	-37.41	2935	20240117	1.19	3180	-6.60	20240115	2935	1.19	20240117	4745	-37.41	20230711	2935	1.19	20240117	1.53	N	049800	500	100 억	261649	N	N	50	N	N
138	20240306	160442	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	44600335	14985	96.61	2990	3040	2955	3870	2090	2980	2976.33	1.31	487	3086	3032	3006	2952	2926	3020	2940	100	890	500	2140	5	1	20000000	595	2.72	0.58	12	0.07	1093.00	5139.00	4745	20230711	-37.30	2935	20240117	1.36	3180	-6.45	20240115	2935	1.36	20240117	4745	-37.30	20230711	2935	1.36	20240117	1.56	N	049800	500	100 억	261162	N	N	50	N	N
139	20240306	150441	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-10	5	-0.34	44159375	14837	95.65	2990	3040	2955	3870	2090	2980	2976.30	1.31	506	3086	3032	3006	2952	2926	3020	2940	100	890	500	2140	5	1	20000000	594	2.72	0.58	12	0.07	1093.00	5139.00	4745	20230711	-37.41	2935	20240117	1.19	3180	-6.60	20240115	2935	1.19	20240117	4745	-37.41	20230711	2935	1.19	20240117	1.56	N	049800	500	100 억	261162	N	N	16	N	N
140	20240306	140440	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	26536430	8899	57.37	2990	3040	2965	3870	2090	2980	2981.96	1.31	-293	3086	3032	3006	2952	2926	3020	2940	100	890	500	2140	5	1	20000000	596	2.73	0.58	12	0.04	1093.00	5139.00	4745	20230711	-37.20	2935	20240117	1.53	3180	-6.29	20240115	2935	1.53	20240117	4745	-37.20	20230711	2935	1.53	20240117	1.56	N	049800	500	100 억	261162	N	N	16	N	N
141	20240306	130441	57	100.00	KOSPI		기계	N	N	N	N		N	2995	15	2	0.50	20882090	7004	45.16	2990	3040	2965	3870	2090	2980	2981.45	1.31	43	3086	3032	3006	2952	2926	3020	2940	100	890	500	2140	5	1	20000000	599	2.74	0.58	12	0.04	1093.00	5139.00	4745	20230711	-36.88	2935	20240117	2.04	3180	-5.82	20240115	2935	2.04	20240117	4745	-36.88	20230711	2935	2.04	20240117	1.56	N	049800	500	100 억	261162	N	N	16	N	N
142	20240306	120441	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	18723435	6281	40.49	2990	3040	2965	3870	2090	2980	2980.96	1.31	46	3086	3032	3006	2952	2926	3020	2940	100	890	500	2140	5	1	20000000	598	2.74	0.58	12	0.03	1093.00	5139.00	4745	20230711	-36.99	2935	20240117	1.87	3180	-5.97	20240115	2935	1.87	20240117	4745	-36.99	20230711	2935	1.87	20240117	1.56	N	049800	500	100 억	261162	N	N	16	N	N
143	20240306	110441	57	100.00	KOSPI		기계	N	N	N	N		N	3000	20	2	0.67	18176450	6098	39.31	2990	3040	2965	3870	2090	2980	2980.72	1.31	90	3086	3032	3006	2952	2926	3020	2940	100	890	500	2140	5	1	20000000	600	2.74	0.58	12	0.03	1093.00	5139.00	4745	20230711	-36.78	2935	20240117	2.21	3180	-5.66	20240115	2935	2.21	20240117	4745	-36.78	20230711	2935	2.21	20240117	1.56	N	049800	500	100 억	261162	N	N	16	N	N
144	20240306	100432	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	9625730	3235	20.86	2990	3040	2965	3870	2090	2980	2975.50	1.31	195	3086	3032	3006	2952	2926	3020	2940	100	890	500	2140	5	1	20000000	598	2.74	0.58	12	0.02	1093.00	5139.00	4745	20230711	-36.99	2935	20240117	1.87	3180	-5.97	20240115	2935	1.87	20240117	4745	-36.99	20230711	2935	1.87	20240117	1.56	N	049800	500	100 억	261162	N	N	16	N	N
145	20240306	090440	57	100.00	KOSPI		기계	N	N	N	N		N	3025	45	2	1.51	123260	41	0.26	2990	3040	2990	3870	2090	2980	3006.34	1.31	-9	3086	3032	3006	2952	2926	3020	2940	100	890	500	2140	5	1	20000000	605	2.77	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.25	2935	20240117	3.07	3180	-4.87	20240115	2935	3.07	20240117	4745	-36.25	20230711	2935	3.07	20240117	1.56	N	049800	500	100 억	261162	N	N	16	N	N
146	20240305	160437	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-50	5	-1.65	45083670	14964	100.88	3035	3060	2980	3935	2125	3030	3012.93	1.31	-665	3083	3056	3013	2986	2943	3070	3000	100	905	500	2180	5	1	20000000	596	2.73	0.58	12	0.07	1093.00	5139.00	4745	20230711	-37.20	2935	20240117	1.53	3180	-6.29	20240115	2935	1.53	20240117	4745	-37.20	20230711	2935	1.53	20240117	1.57	N	049800	500	100 억	261814	N	N	16	N	N
147	20240305	150438	57	100.00	KOSPI		기계	N	N	N	N		N	3020	-10	5	-0.33	29105425	9607	64.76	3035	3060	3010	3935	2125	3030	3029.61	1.31	-645	3083	3056	3013	2986	2943	3070	3000	100	905	500	2180	5	1	20000000	604	2.76	0.59	12	0.05	1093.00	5139.00	4745	20230711	-36.35	2935	20240117	2.90	3180	-5.03	20240115	2935	2.90	20240117	4745	-36.35	20230711	2935	2.90	20240117	1.57	N	049800	500	100 억	261814	N	N	28	N	N
148	20240305	140432	57	100.00	KOSPI		기계	N	N	N	N		N	3030	0	3	0.00	24710655	8150	54.94	3035	3060	3015	3935	2125	3030	3031.98	1.31	-565	3083	3056	3013	2986	2943	3070	3000	100	905	500	2180	5	1	20000000	606	2.77	0.59	12	0.04	1093.00	5139.00	4745	20230711	-36.14	2935	20240117	3.24	3180	-4.72	20240115	2935	3.24	20240117	4745	-36.14	20230711	2935	3.24	20240117	1.57	N	049800	500	100 억	261814	N	N	28	N	N
149	20240305	130436	57	100.00	KOSPI		기계	N	N	N	N		N	3035	5	2	0.17	22050025	7269	49.00	3035	3060	3025	3935	2125	3030	3033.43	1.31	-422	3083	3056	3013	2986	2943	3070	3000	100	905	500	2180	5	1	20000000	607	2.78	0.59	12	0.04	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.57	N	049800	500	100 억	261814	N	N	28	N	N
150	20240305	120434	57	100.00	KOSPI		기계	N	N	N	N		N	3035	5	2	0.17	14512960	4781	32.23	3035	3060	3025	3935	2125	3030	3035.55	1.31	-355	3083	3056	3013	2986	2943	3070	3000	100	905	500	2180	5	1	20000000	607	2.78	0.59	12	0.02	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.57	N	049800	500	100 억	261814	N	N	28	N	N
151	20240305	110436	57	100.00	KOSPI		기계	N	N	N	N		N	3030	0	3	0.00	11688085	3849	25.95	3035	3060	3025	3935	2125	3030	3036.65	1.31	-276	3083	3056	3013	2986	2943	3070	3000	100	905	500	2180	5	1	20000000	606	2.77	0.59	12	0.02	1093.00	5139.00	4745	20230711	-36.14	2935	20240117	3.24	3180	-4.72	20240115	2935	3.24	20240117	4745	-36.14	20230711	2935	3.24	20240117	1.57	N	049800	500	100 억	261814	N	N	28	N	N
152	20240305	100431	57	100.00	KOSPI		기계	N	N	N	N		N	3035	5	2	0.17	11266675	3710	25.01	3035	3060	3030	3935	2125	3030	3036.84	1.31	-263	3083	3056	3013	2986	2943	3070	3000	100	905	500	2180	5	1	20000000	607	2.78	0.59	12	0.02	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.57	N	049800	500	100 억	261814	N	N	28	N	N
153	20240305	090434	57	100.00	KOSPI		기계	N	N	N	N		N	3030	0	3	0.00	1654295	545	3.67	3035	3040	3030	3935	2125	3030	3035.40	1.31	-37	3083	3056	3013	2986	2943	3070	3000	100	905	500	2180	5	1	20000000	606	2.77	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.14	2935	20240117	3.24	3180	-4.72	20240115	2935	3.24	20240117	4745	-36.14	20230711	2935	3.24	20240117	1.57	N	049800	500	100 억	261814	N	N	28	N	N
154	20240304	160434	57	100.00	KOSPI		기계	N	N	N	N		N	3030	35	2	1.17	44789315	14834	93.47	2995	3040	2970	3890	2100	2995	3019.37	1.31	-189	3031	3012	2996	2977	2961	3022	2987	100	895	500	2150	5	1	20000000	606	2.77	0.59	12	0.07	1093.00	5139.00	4745	20230711	-36.14	2935	20240117	3.24	3180	-4.72	20240115	2935	3.24	20240117	4745	-36.14	20230711	2935	3.24	20240117	1.57	N	049800	500	100 억	262016	N	N	28	N	N
155	20240304	150431	57	100.00	KOSPI		기계	N	N	N	N		N	3020	25	2	0.83	40646600	13465	84.85	2995	3040	2970	3890	2100	2995	3018.69	1.31	-187	3031	3012	2996	2977	2961	3022	2987	100	895	500	2150	5	1	20000000	604	2.76	0.59	12	0.07	1093.00	5139.00	4745	20230711	-36.35	2935	20240117	2.90	3180	-5.03	20240115	2935	2.90	20240117	4745	-36.35	20230711	2935	2.90	20240117	1.57	N	049800	500	100 억	262016	N	N	34	N	N
156	20240304	140408	57	100.00	KOSPI		기계	N	N	N	N		N	3015	20	2	0.67	39822155	13192	83.13	2995	3040	2970	3890	2100	2995	3018.66	1.31	-187	3031	3012	2996	2977	2961	3022	2987	100	895	500	2150	5	1	20000000	603	2.76	0.59	12	0.07	1093.00	5139.00	4745	20230711	-36.46	2935	20240117	2.73	3180	-5.19	20240115	2935	2.73	20240117	4745	-36.46	20230711	2935	2.73	20240117	1.57	N	049800	500	100 억	262016	N	N	34	N	N
157	20240304	130428	57	100.00	KOSPI		기계	N	N	N	N		N	3040	45	2	1.50	32304435	10703	67.44	2995	3040	2970	3890	2100	2995	3018.26	1.31	-200	3031	3012	2996	2977	2961	3022	2987	100	895	500	2150	5	1	20000000	608	2.78	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.57	N	049800	500	100 억	262016	N	N	34	N	N
158	20240304	120409	57	100.00	KOSPI		기계	N	N	N	N		N	3040	45	2	1.50	30228160	10020	63.14	2995	3040	2970	3890	2100	2995	3016.78	1.31	-200	3031	3012	2996	2977	2961	3022	2987	100	895	500	2150	5	1	20000000	608	2.78	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.57	N	049800	500	100 억	262016	N	N	34	N	N
159	20240304	110427	57	100.00	KOSPI		기계	N	N	N	N		N	3040	45	2	1.50	29059200	9634	60.71	2995	3040	2970	3890	2100	2995	3016.32	1.31	-165	3031	3012	2996	2977	2961	3022	2987	100	895	500	2150	5	1	20000000	608	2.78	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.57	N	049800	500	100 억	262016	N	N	34	N	N
160	20240304	100425	57	100.00	KOSPI		기계	N	N	N	N		N	3035	40	2	1.34	27181625	9014	56.80	2995	3040	2970	3890	2100	2995	3015.49	1.31	-139	3031	3012	2996	2977	2961	3022	2987	100	895	500	2150	5	1	20000000	607	2.78	0.59	12	0.05	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.57	N	049800	500	100 억	262016	N	N	34	N	N
161	20240304	090427	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	2855710	959	6.04	2995	2995	2970	3890	2100	2995	2977.80	1.31	49	3031	3012	2996	2977	2961	3022	2987	100	895	500	2150	5	1	20000000	598	2.74	0.58	12	0.00	1093.00	5139.00	4745	20230711	-36.99	2935	20240117	1.87	3180	-5.97	20240115	2935	1.87	20240117	4745	-36.99	20230711	2935	1.87	20240117	1.57	N	049800	500	100 억	262016	N	N	34	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History