KissMeData/092440/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	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	160715	57	100.00	KOSPI	기계	N	N	N	N	N	3010	5	2	0.17	85464780	28510	36.20	3005	3025	2985	3905	2105	3005	2997.71	63.16	-13153	3175	3090	3045	2960	2915	3067	2937	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.10	150.00	8601.00	3835	20230328	-21.51	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3820	-21.20	20230329	2955	1.86	20240125	0.83	N	092440	500	146 억	18443664	N	N	0	N	N
3	20240329	150718	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-10	5	-0.33	83722530	27929	35.47	3005	3025	2985	3905	2105	3005	2997.69	63.16	-12699	3175	3090	3045	2960	2915	3067	2937	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.10	150.00	8601.00	3835	20230328	-21.90	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3820	-21.60	20230329	2955	1.35	20240125	0.83	N	092440	500	146 억	18443664	N	N	0	N	N
4	20240329	140713	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-20	5	-0.67	75163150	25068	31.83	3005	3025	2985	3905	2105	3005	2998.37	63.16	-10139	3175	3090	3045	2960	2915	3067	2937	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.09	150.00	8601.00	3835	20230328	-22.16	2955	20240125	1.02	3240	-7.87	20240314	2955	1.02	20240125	3820	-21.86	20230329	2955	1.02	20240125	0.83	N	092440	500	146 억	18443664	N	N	0	N	N
5	20240329	130705	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-15	5	-0.50	60585180	20191	25.64	3005	3025	2990	3905	2105	3005	3000.60	63.16	-8639	3175	3090	3045	2960	2915	3067	2937	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.07	150.00	8601.00	3835	20230328	-22.03	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3820	-21.73	20230329	2955	1.18	20240125	0.83	N	092440	500	146 억	18443664	N	N	0	N	N
6	20240329	120711	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-5	5	-0.17	43057490	14339	18.21	3005	3025	3000	3905	2105	3005	3002.82	63.16	-7177	3175	3090	3045	2960	2915	3067	2937	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.05	150.00	8601.00	3835	20230328	-21.77	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3820	-21.47	20230329	2955	1.52	20240125	0.83	N	092440	500	146 억	18443664	N	N	0	N	N
7	20240329	110701	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-5	5	-0.17	34020965	11327	14.38	3005	3025	3000	3905	2105	3005	3003.53	63.16	-4548	3175	3090	3045	2960	2915	3067	2937	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.04	150.00	8601.00	3835	20230328	-21.77	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3820	-21.47	20230329	2955	1.52	20240125	0.83	N	092440	500	146 억	18443664	N	N	0	N	N
8	20240329	100703	57	100.00	KOSPI	기계	N	N	N	N	N	3010	5	2	0.17	18166420	6047	7.68	3005	3025	3000	3905	2105	3005	3004.20	63.16	-2651	3175	3090	3045	2960	2915	3067	2937	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3835	20230328	-21.51	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3820	-21.20	20230329	2955	1.86	20240125	0.83	N	092440	500	146 억	18443664	N	N	0	N	N
9	20240329	090701	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-5	5	-0.17	2326540	775	0.98	3005	3025	3000	3905	2105	3005	3001.99	63.16	-470	3175	3090	3045	2960	2915	3067	2937	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3835	20230328	-21.77	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3820	-21.47	20230329	2955	1.52	20240125	0.83	N	092440	500	146 억	18443664	N	N	0	N	N
10	20240328	160708	57	100.00	KOSPI	기계	N	N	N	N	N	3005	-140	5	-4.45	238181610	78734	182.99	3080	3130	3000	4085	2205	3145	3025.28	63.20	-18976	3195	3170	3145	3120	3095	3157	3107	146	940	500	2260	5	1	29200000	877	20.03	0.35	03	0.27	150.00	8601.00	3835	20230328	-21.64	2955	20240125	1.69	3240	-7.25	20240314	2955	1.69	20240125	3835	-21.64	20230328	2955	1.69	20240125	0.83	N	092440	500	146 억	18455566	N	N	2	N	N
11	20240328	150708	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-125	5	-3.97	225902200	74655	173.51	3080	3130	3000	4085	2205	3145	3025.95	63.20	-17255	3195	3170	3145	3120	3095	3157	3107	146	940	500	2260	5	1	29200000	882	20.13	0.35	03	0.26	150.00	8601.00	3835	20230328	-21.25	2955	20240125	2.20	3240	-6.79	20240314	2955	2.20	20240125	3835	-21.25	20230328	2955	2.20	20240125	0.83	N	092440	500	146 억	18455566	N	N	2	N	N
12	20240328	140700	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-130	5	-4.13	224384275	74152	172.34	3080	3130	3000	4085	2205	3145	3026.00	63.20	-17255	3195	3170	3145	3120	3095	3157	3107	146	940	500	2260	5	1	29200000	880	20.10	0.35	03	0.25	150.00	8601.00	3835	20230328	-21.38	2955	20240125	2.03	3240	-6.94	20240314	2955	2.03	20240125	3835	-21.38	20230328	2955	2.03	20240125	0.83	N	092440	500	146 억	18455566	N	N	2	N	N
13	20240328	130658	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-135	5	-4.29	211339750	69834	162.30	3080	3130	3000	4085	2205	3145	3026.32	63.20	-16054	3195	3170	3145	3120	3095	3157	3107	146	940	500	2260	5	1	29200000	879	20.07	0.35	03	0.24	150.00	8601.00	3835	20230328	-21.51	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3835	-21.51	20230328	2955	1.86	20240125	0.83	N	092440	500	146 억	18455566	N	N	2	N	N
14	20240328	120703	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-120	5	-3.82	170459795	56259	130.75	3080	3130	3000	4085	2205	3145	3029.91	63.20	-14996	3195	3170	3145	3120	3095	3157	3107	146	940	500	2260	5	1	29200000	883	20.17	0.35	03	0.19	150.00	8601.00	3835	20230328	-21.12	2955	20240125	2.37	3240	-6.64	20240314	2955	2.37	20240125	3835	-21.12	20230328	2955	2.37	20240125	0.83	N	092440	500	146 억	18455566	N	N	2	N	N
15	20240328	110703	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-130	5	-4.13	155629135	51334	119.31	3080	3130	3000	4085	2205	3145	3031.70	63.20	-12236	3195	3170	3145	3120	3095	3157	3107	146	940	500	2260	5	1	29200000	880	20.10	0.35	03	0.18	150.00	8601.00	3835	20230328	-21.38	2955	20240125	2.03	3240	-6.94	20240314	2955	2.03	20240125	3835	-21.38	20230328	2955	2.03	20240125	0.83	N	092440	500	146 억	18455566	N	N	2	N	N
16	20240328	100657	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-130	5	-4.13	124961715	41177	95.70	3080	3130	3000	4085	2205	3145	3034.75	63.20	-6841	3195	3170	3145	3120	3095	3157	3107	146	940	500	2260	5	1	29200000	880	20.10	0.35	03	0.14	150.00	8601.00	3835	20230328	-21.38	2955	20240125	2.03	3240	-6.94	20240314	2955	2.03	20240125	3835	-21.38	20230328	2955	2.03	20240125	0.83	N	092440	500	146 억	18455566	N	N	2	N	N
17	20240328	090714	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-95	5	-3.02	41171685	13439	31.23	3080	3130	3035	4085	2205	3145	3063.60	63.20	-1413	3195	3170	3145	3120	3095	3157	3107	146	940	500	2260	5	1	29200000	891	20.33	0.35	03	0.05	150.00	8601.00	3835	20230328	-20.47	2955	20240125	3.21	3240	-5.86	20240314	2955	3.21	20240125	3835	-20.47	20230328	2955	3.21	20240125	0.83	N	092440	500	146 억	18455566	N	N	2	N	N
18	20240327	160711	57	100.00	KOSPI	기계	N	N	N	N	N	3145	-10	5	-0.32	135355370	43007	182.77	3170	3170	3120	4100	2210	3155	3147.40	63.22	-2205	3185	3170	3160	3145	3135	3165	3140	146	945	500	2270	5	1	29200000	918	20.97	0.37	03	0.15	150.00	8601.00	3835	20230328	-17.99	2955	20240125	6.43	3240	-2.93	20240314	2955	6.43	20240125	3835	-17.99	20230328	2955	6.43	20240125	0.83	N	092440	500	146 억	18459518	N	N	2	N	N
19	20240327	150713	57	100.00	KOSPI	기계	N	N	N	N	N	3145	-10	5	-0.32	108469885	34428	146.31	3170	3170	3135	4100	2210	3155	3150.63	63.22	-2173	3185	3170	3160	3145	3135	3165	3140	146	945	500	2270	5	1	29200000	918	20.97	0.37	03	0.12	150.00	8601.00	3835	20230328	-17.99	2955	20240125	6.43	3240	-2.93	20240314	2955	6.43	20240125	3835	-17.99	20230328	2955	6.43	20240125	0.83	N	092440	500	146 억	18459518	N	N	2	N	N
20	20240327	140712	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-5	5	-0.16	97535225	30946	131.51	3170	3170	3145	4100	2210	3155	3151.79	63.22	-560	3185	3170	3160	3145	3135	3165	3140	146	945	500	2270	5	1	29200000	920	21.00	0.37	03	0.11	150.00	8601.00	3835	20230328	-17.86	2955	20240125	6.60	3240	-2.78	20240314	2955	6.60	20240125	3835	-17.86	20230328	2955	6.60	20240125	0.83	N	092440	500	146 억	18459518	N	N	2	N	N
21	20240327	130712	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-5	5	-0.16	80682895	25588	108.74	3170	3170	3145	4100	2210	3155	3153.15	63.22	30	3185	3170	3160	3145	3135	3165	3140	146	945	500	2270	5	1	29200000	920	21.00	0.37	03	0.09	150.00	8601.00	3835	20230328	-17.86	2955	20240125	6.60	3240	-2.78	20240314	2955	6.60	20240125	3835	-17.86	20230328	2955	6.60	20240125	0.83	N	092440	500	146 억	18459518	N	N	2	N	N
22	20240327	120714	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-5	5	-0.16	72076445	22857	97.14	3170	3170	3145	4100	2210	3155	3153.36	63.22	30	3185	3170	3160	3145	3135	3165	3140	146	945	500	2270	5	1	29200000	920	21.00	0.37	03	0.08	150.00	8601.00	3835	20230328	-17.86	2955	20240125	6.60	3240	-2.78	20240314	2955	6.60	20240125	3835	-17.86	20230328	2955	6.60	20240125	0.83	N	092440	500	146 억	18459518	N	N	2	N	N
23	20240327	110710	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-5	5	-0.16	66667845	21138	89.83	3170	3170	3150	4100	2210	3155	3153.93	63.22	30	3185	3170	3160	3145	3135	3165	3140	146	945	500	2270	5	1	29200000	920	21.00	0.37	03	0.07	150.00	8601.00	3835	20230328	-17.86	2955	20240125	6.60	3240	-2.78	20240314	2955	6.60	20240125	3835	-17.86	20230328	2955	6.60	20240125	0.83	N	092440	500	146 억	18459518	N	N	2	N	N
24	20240327	100707	57	100.00	KOSPI	기계	N	N	N	N	N	3155	0	3	0.00	23847955	7558	32.12	3170	3170	3150	4100	2210	3155	3155.33	63.22	23	3185	3170	3160	3145	3135	3165	3140	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.03	150.00	8601.00	3835	20230328	-17.73	2955	20240125	6.77	3240	-2.62	20240314	2955	6.77	20240125	3835	-17.73	20230328	2955	6.77	20240125	0.83	N	092440	500	146 억	18459518	N	N	2	N	N
25	20240327	090712	57	100.00	KOSPI	기계	N	N	N	N	N	3155	0	3	0.00	5469560	1732	7.36	3170	3170	3155	4100	2210	3155	3157.94	63.22	20	3185	3170	3160	3145	3135	3165	3140	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.01	150.00	8601.00	3835	20230328	-17.73	2955	20240125	6.77	3240	-2.62	20240314	2955	6.77	20240125	3835	-17.73	20230328	2955	6.77	20240125	0.83	N	092440	500	146 억	18459518	N	N	2	N	N
26	20240326	160605	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-5	5	-0.16	73845300	23386	116.49	3160	3175	3150	4105	2215	3160	3157.67	63.21	1385	3196	3177	3161	3142	3126	3170	3135	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.08	150.00	8601.00	3835	20230328	-17.73	2955	20240125	6.77	3240	-2.62	20240314	2955	6.77	20240125	3835	-17.73	20230328	2955	6.77	20240125	0.84	N	092440	500	146 억	18458133	N	N	2	N	N
27	20240326	150703	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-5	5	-0.16	72394000	22926	114.20	3160	3175	3150	4105	2215	3160	3157.72	63.21	993	3196	3177	3161	3142	3126	3170	3135	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.08	150.00	8601.00	3835	20230328	-17.73	2955	20240125	6.77	3240	-2.62	20240314	2955	6.77	20240125	3835	-17.73	20230328	2955	6.77	20240125	0.84	N	092440	500	146 억	18458133	N	N	18	N	N
28	20240326	140658	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-10	5	-0.32	51678170	16358	81.48	3160	3175	3150	4105	2215	3160	3159.20	63.21	632	3196	3177	3161	3142	3126	3170	3135	146	945	500	2270	5	1	29200000	920	21.00	0.37	03	0.06	150.00	8601.00	3835	20230328	-17.86	2955	20240125	6.60	3240	-2.78	20240314	2955	6.60	20240125	3835	-17.86	20230328	2955	6.60	20240125	0.84	N	092440	500	146 억	18458133	N	N	18	N	N
29	20240326	130657	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-5	5	-0.16	44722560	14150	70.48	3160	3175	3150	4105	2215	3160	3160.60	63.21	457	3196	3177	3161	3142	3126	3170	3135	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.05	150.00	8601.00	3835	20230328	-17.73	2955	20240125	6.77	3240	-2.62	20240314	2955	6.77	20240125	3835	-17.73	20230328	2955	6.77	20240125	0.84	N	092440	500	146 억	18458133	N	N	18	N	N
30	20240326	120658	57	100.00	KOSPI	기계	N	N	N	N	N	3160	0	3	0.00	36519475	11548	57.52	3160	3175	3150	4105	2215	3160	3162.41	63.21	1	3196	3177	3161	3142	3126	3170	3135	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.04	150.00	8601.00	3835	20230328	-17.60	2955	20240125	6.94	3240	-2.47	20240314	2955	6.94	20240125	3835	-17.60	20230328	2955	6.94	20240125	0.84	N	092440	500	146 억	18458133	N	N	18	N	N
31	20240326	110653	57	100.00	KOSPI	기계	N	N	N	N	N	3165	5	2	0.16	11365720	3599	17.93	3160	3170	3150	4105	2215	3160	3158.02	63.21	0	3196	3177	3161	3142	3126	3170	3135	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.01	150.00	8601.00	3835	20230328	-17.47	2955	20240125	7.11	3240	-2.31	20240314	2955	7.11	20240125	3835	-17.47	20230328	2955	7.11	20240125	0.84	N	092440	500	146 억	18458133	N	N	18	N	N
32	20240326	100702	57	100.00	KOSPI	기계	N	N	N	N	N	3170	10	2	0.32	288150	91	0.45	3160	3170	3160	4105	2215	3160	3166.48	63.21	0	3196	3177	3161	3142	3126	3170	3135	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.00	150.00	8601.00	3835	20230328	-17.34	2955	20240125	7.28	3240	-2.16	20240314	2955	7.28	20240125	3835	-17.34	20230328	2955	7.28	20240125	0.84	N	092440	500	146 억	18458133	N	N	18	N	N
33	20240326	090702	57	100.00	KOSPI	기계	N	N	N	N	N	3170	10	2	0.32	56935	18	0.09	3160	3170	3160	4105	2215	3160	3163.06	63.21	0	3196	3177	3161	3142	3126	3170	3135	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.00	150.00	8601.00	3835	20230328	-17.34	2955	20240125	7.28	3240	-2.16	20240314	2955	7.28	20240125	3835	-17.34	20230328	2955	7.28	20240125	0.84	N	092440	500	146 억	18458133	N	N	18	N	N
34	20240325	160724	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-15	5	-0.47	63462120	20076	181.34	3170	3180	3145	4125	2225	3175	3161.09	63.22	-855	3195	3185	3175	3165	3155	3180	3160	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.07	150.00	8601.00	3835	20230328	-17.60	2955	20240125	6.94	3240	-2.47	20240314	2955	6.94	20240125	3835	-17.60	20230328	2955	6.94	20240125	0.83	N	092440	500	146 억	18458988	N	N	18	N	N
35	20240325	150727	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-15	5	-0.47	59642640	18864	170.39	3170	3180	3150	4125	2225	3175	3161.72	63.22	-751	3195	3185	3175	3165	3155	3180	3160	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.06	150.00	8601.00	3835	20230328	-17.60	2955	20240125	6.94	3240	-2.47	20240314	2955	6.94	20240125	3835	-17.60	20230328	2955	6.94	20240125	0.83	N	092440	500	146 억	18458988	N	N	10	N	N
36	20240325	140724	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-15	5	-0.47	47372300	14973	135.25	3170	3180	3155	4125	2225	3175	3163.85	63.22	-893	3195	3185	3175	3165	3155	3180	3160	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.05	150.00	8601.00	3835	20230328	-17.60	2955	20240125	6.94	3240	-2.47	20240314	2955	6.94	20240125	3835	-17.60	20230328	2955	6.94	20240125	0.83	N	092440	500	146 억	18458988	N	N	10	N	N
37	20240325	130726	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-5	5	-0.16	39809050	12579	113.62	3170	3180	3155	4125	2225	3175	3164.72	63.22	-778	3195	3185	3175	3165	3155	3180	3160	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.04	150.00	8601.00	3835	20230328	-17.34	2955	20240125	7.28	3240	-2.16	20240314	2955	7.28	20240125	3835	-17.34	20230328	2955	7.28	20240125	0.83	N	092440	500	146 억	18458988	N	N	10	N	N
38	20240325	120728	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-10	5	-0.31	39698100	12544	113.31	3170	3180	3155	4125	2225	3175	3164.71	63.22	-778	3195	3185	3175	3165	3155	3180	3160	146	950	500	2280	5	1	29200000	924	21.10	0.37	03	0.04	150.00	8601.00	3835	20230328	-17.47	2955	20240125	7.11	3240	-2.31	20240314	2955	7.11	20240125	3835	-17.47	20230328	2955	7.11	20240125	0.83	N	092440	500	146 억	18458988	N	N	10	N	N
39	20240325	110726	57	100.00	KOSPI	기계	N	N	N	N	N	3175	0	3	0.00	38131125	12049	108.83	3170	3180	3155	4125	2225	3175	3164.67	63.22	-338	3195	3185	3175	3165	3155	3180	3160	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.04	150.00	8601.00	3835	20230328	-17.21	2955	20240125	7.45	3240	-2.01	20240314	2955	7.45	20240125	3835	-17.21	20230328	2955	7.45	20240125	0.83	N	092440	500	146 억	18458988	N	N	10	N	N
40	20240325	100726	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-15	5	-0.47	25769855	8146	73.58	3170	3180	3155	4125	2225	3175	3163.50	63.22	-338	3195	3185	3175	3165	3155	3180	3160	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.03	150.00	8601.00	3835	20230328	-17.60	2955	20240125	6.94	3240	-2.47	20240314	2955	6.94	20240125	3835	-17.60	20230328	2955	6.94	20240125	0.83	N	092440	500	146 억	18458988	N	N	10	N	N
41	20240325	090728	57	100.00	KOSPI	기계	N	N	N	N	N	3175	0	3	0.00	3189035	1006	9.09	3170	3175	3170	4125	2225	3175	3170.01	63.22	222	3195	3185	3175	3165	3155	3180	3160	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.00	150.00	8601.00	3835	20230328	-17.21	2955	20240125	7.45	3240	-2.01	20240314	2955	7.45	20240125	3835	-17.21	20230328	2955	7.45	20240125	0.83	N	092440	500	146 억	18458988	N	N	10	N	N
42	20240322	160725	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-5	5	-0.16	35055780	11038	103.88	3185	3185	3165	4130	2230	3180	3175.92	63.21	644	3206	3192	3176	3162	3146	3185	3155	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.04	150.00	8601.00	3835	20230328	-17.21	2955	20240125	7.45	3240	-2.01	20240314	2955	7.45	20240125	3835	-17.21	20230328	2955	7.45	20240125	0.83	N	092440	500	146 억	18458302	N	N	10	N	N
43	20240322	150728	57	100.00	KOSPI	기계	N	N	N	N	N	3180	0	3	0.00	34779480	10951	103.06	3185	3185	3165	4130	2230	3180	3175.92	63.21	664	3206	3192	3176	3162	3146	3185	3155	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.04	150.00	8601.00	3835	20230328	-17.08	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18458302	N	N	13	N	N
44	20240322	140721	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-5	5	-0.16	30453725	9588	90.23	3185	3185	3165	4130	2230	3180	3176.23	63.21	176	3206	3192	3176	3162	3146	3185	3155	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.03	150.00	8601.00	3835	20230328	-17.21	2955	20240125	7.45	3240	-2.01	20240314	2955	7.45	20240125	3835	-17.21	20230328	2955	7.45	20240125	0.83	N	092440	500	146 억	18458302	N	N	13	N	N
45	20240322	130723	57	100.00	KOSPI	기계	N	N	N	N	N	3180	0	3	0.00	28606345	9006	84.75	3185	3185	3165	4130	2230	3180	3176.37	63.21	176	3206	3192	3176	3162	3146	3185	3155	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.03	150.00	8601.00	3835	20230328	-17.08	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18458302	N	N	13	N	N
46	20240322	120719	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-10	5	-0.31	28526850	8981	84.52	3185	3185	3165	4130	2230	3180	3176.36	63.21	176	3206	3192	3176	3162	3146	3185	3155	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.03	150.00	8601.00	3835	20230328	-17.34	2955	20240125	7.28	3240	-2.16	20240314	2955	7.28	20240125	3835	-17.34	20230328	2955	7.28	20240125	0.83	N	092440	500	146 억	18458302	N	N	13	N	N
47	20240322	110727	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-15	5	-0.47	24848150	7819	73.58	3185	3185	3165	4130	2230	3180	3177.92	63.21	108	3206	3192	3176	3162	3146	3185	3155	146	950	500	2280	5	1	29200000	924	21.10	0.37	03	0.03	150.00	8601.00	3835	20230328	-17.47	2955	20240125	7.11	3240	-2.31	20240314	2955	7.11	20240125	3835	-17.47	20230328	2955	7.11	20240125	0.83	N	092440	500	146 억	18458302	N	N	13	N	N
48	20240322	100720	57	100.00	KOSPI	기계	N	N	N	N	N	3185	5	2	0.16	8262785	2596	24.43	3185	3185	3175	4130	2230	3180	3182.89	63.21	5	3206	3192	3176	3162	3146	3185	3155	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.01	150.00	8601.00	3835	20230328	-16.95	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18458302	N	N	13	N	N
49	20240322	090718	57	100.00	KOSPI	기계	N	N	N	N	N	3185	5	2	0.16	1580715	497	4.68	3185	3185	3175	4130	2230	3180	3180.51	63.21	-354	3206	3192	3176	3162	3146	3185	3155	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.00	150.00	8601.00	3835	20230328	-16.95	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18458302	N	N	13	N	N
50	20240321	160725	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	33678230	10625	67.13	3190	3190	3160	4120	2220	3170	3169.72	63.21	999	3210	3190	3170	3150	3130	3180	3140	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.04	150.00	8601.00	3870	20230316	-17.83	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18457201	N	N	13	N	N
51	20240321	150721	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	32652265	10302	65.09	3190	3190	3160	4120	2220	3170	3169.51	63.21	924	3210	3190	3170	3150	3130	3180	3140	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.04	150.00	8601.00	3870	20230316	-17.83	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18457201	N	N	0	N	N
52	20240321	140721	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	31696265	10001	63.19	3190	3190	3160	4120	2220	3170	3169.31	63.21	898	3210	3190	3170	3150	3130	3180	3140	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.03	150.00	8601.00	3870	20230316	-17.83	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18457201	N	N	0	N	N
53	20240321	130708	57	100.00	KOSPI	기계	N	N	N	N	N	3175	5	2	0.16	30849185	9734	61.50	3190	3190	3160	4120	2220	3170	3169.22	63.21	947	3210	3190	3170	3150	3130	3180	3140	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.03	150.00	8601.00	3870	20230316	-17.96	2955	20240125	7.45	3240	-2.01	20240314	2955	7.45	20240125	3835	-17.21	20230328	2955	7.45	20240125	0.83	N	092440	500	146 억	18457201	N	N	0	N	N
54	20240321	120721	57	100.00	KOSPI	기계	N	N	N	N	N	3175	5	2	0.16	23211460	7325	46.28	3190	3190	3160	4120	2220	3170	3168.80	63.21	541	3210	3190	3170	3150	3130	3180	3140	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.03	150.00	8601.00	3870	20230316	-17.96	2955	20240125	7.45	3240	-2.01	20240314	2955	7.45	20240125	3835	-17.21	20230328	2955	7.45	20240125	0.83	N	092440	500	146 억	18457201	N	N	0	N	N
55	20240321	110718	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	18768240	5925	37.44	3190	3190	3160	4120	2220	3170	3167.64	63.21	498	3210	3190	3170	3150	3130	3180	3140	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.02	150.00	8601.00	3870	20230316	-17.83	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18457201	N	N	0	N	N
56	20240321	100723	57	100.00	KOSPI	기계	N	N	N	N	N	3185	15	2	0.47	16591515	5240	33.11	3190	3190	3160	4120	2220	3170	3166.32	63.21	506	3210	3190	3170	3150	3130	3180	3140	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.02	150.00	8601.00	3870	20230316	-17.70	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18457201	N	N	0	N	N
57	20240321	090725	57	100.00	KOSPI	기계	N	N	N	N	N	3190	20	2	0.63	121210	38	0.24	3190	3190	3185	4120	2220	3170	3189.74	63.21	-2	3210	3190	3170	3150	3130	3180	3140	146	950	500	2280	5	1	29200000	931	21.27	0.37	03	0.00	150.00	8601.00	3870	20230316	-17.57	2955	20240125	7.95	3240	-1.54	20240314	2955	7.95	20240125	3835	-16.82	20230328	2955	7.95	20240125	0.83	N	092440	500	146 억	18457201	N	N	0	N	N
58	20240320	160713	57	100.00	KOSPI	기계	N	N	N	N	N	3170	0	3	0.00	50074960	15827	106.06	3185	3190	3150	4120	2220	3170	3163.89	63.21	862	3220	3195	3175	3150	3130	3185	3140	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.05	150.00	8601.00	3870	20230315	-18.09	2955	20240125	7.28	3240	-2.16	20240314	2955	7.28	20240125	3835	-17.34	20230328	2955	7.28	20240125	0.83	N	092440	500	146 억	18456341	N	N	15	N	N
59	20240320	150716	57	100.00	KOSPI	기계	N	N	N	N	N	3170	0	3	0.00	45715005	14452	96.84	3185	3190	3150	4120	2220	3170	3163.23	63.21	878	3220	3195	3175	3150	3130	3185	3140	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.05	150.00	8601.00	3870	20230315	-18.09	2955	20240125	7.28	3240	-2.16	20240314	2955	7.28	20240125	3835	-17.34	20230328	2955	7.28	20240125	0.83	N	092440	500	146 억	18456341	N	N	15	N	N
60	20240320	140721	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	31072405	9825	65.84	3185	3190	3150	4120	2220	3170	3162.59	63.21	309	3220	3195	3175	3150	3130	3185	3140	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.03	150.00	8601.00	3870	20230315	-17.83	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18456341	N	N	15	N	N
61	20240320	130719	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	30507260	9647	64.65	3185	3190	3150	4120	2220	3170	3162.36	63.21	310	3220	3195	3175	3150	3130	3185	3140	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.03	150.00	8601.00	3870	20230315	-17.83	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18456341	N	N	15	N	N
62	20240320	120713	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	30389720	9610	64.40	3185	3190	3150	4120	2220	3170	3162.30	63.21	312	3220	3195	3175	3150	3130	3185	3140	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.03	150.00	8601.00	3870	20230315	-17.83	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.83	N	092440	500	146 억	18456341	N	N	15	N	N
63	20240320	110716	57	100.00	KOSPI	기계	N	N	N	N	N	3185	15	2	0.47	30097220	9518	63.78	3185	3190	3150	4120	2220	3170	3162.14	63.21	366	3220	3195	3175	3150	3130	3185	3140	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.03	150.00	8601.00	3870	20230315	-17.70	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18456341	N	N	15	N	N
64	20240320	100712	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-5	5	-0.16	21812970	6911	46.31	3185	3190	3150	4120	2220	3170	3156.27	63.21	370	3220	3195	3175	3150	3130	3185	3140	146	950	500	2280	5	1	29200000	924	21.10	0.37	03	0.02	150.00	8601.00	3870	20230315	-18.22	2955	20240125	7.11	3240	-2.31	20240314	2955	7.11	20240125	3835	-17.47	20230328	2955	7.11	20240125	0.83	N	092440	500	146 억	18456341	N	N	15	N	N
65	20240320	090713	57	100.00	KOSPI	기계	N	N	N	N	N	3185	15	2	0.47	191115	60	0.40	3185	3190	3185	4120	2220	3170	3185.25	63.21	-7	3220	3195	3175	3150	3130	3185	3140	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.00	150.00	8601.00	3870	20230315	-17.70	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18456341	N	N	15	N	N
66	20240319	160705	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-15	5	-0.47	47397585	14901	152.14	3195	3200	3155	4140	2230	3185	3180.83	63.21	-825	3221	3202	3181	3162	3141	3192	3152	146	955	500	2290	5	1	29200000	926	21.13	0.37	03	0.05	150.00	8601.00	3915	20230314	-19.03	2955	20240125	7.28	3240	-2.16	20240314	2955	7.28	20240125	3835	-17.34	20230328	2955	7.28	20240125	0.83	N	092440	500	146 억	18457984	N	N	15	N	N
67	20240319	150715	57	100.00	KOSPI	기계	N	N	N	N	N	3185	0	3	0.00	44205845	13895	141.87	3195	3200	3155	4140	2230	3185	3181.42	63.21	-692	3221	3202	3181	3162	3141	3192	3152	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.05	150.00	8601.00	3915	20230314	-18.65	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18457984	N	N	9	N	N
68	20240319	140716	57	100.00	KOSPI	기계	N	N	N	N	N	3185	0	3	0.00	43689665	13733	140.22	3195	3200	3155	4140	2230	3185	3181.36	63.21	-680	3221	3202	3181	3162	3141	3192	3152	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.05	150.00	8601.00	3915	20230314	-18.65	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18457984	N	N	9	N	N
69	20240319	130646	57	100.00	KOSPI	기계	N	N	N	N	N	3185	0	3	0.00	40183045	12632	128.98	3195	3200	3155	4140	2230	3185	3181.05	63.21	-665	3221	3202	3181	3162	3141	3192	3152	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.04	150.00	8601.00	3915	20230314	-18.65	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18457984	N	N	9	N	N
70	20240319	120710	57	100.00	KOSPI	기계	N	N	N	N	N	3185	0	3	0.00	33830060	10638	108.62	3195	3200	3155	4140	2230	3185	3180.11	63.21	-663	3221	3202	3181	3162	3141	3192	3152	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.04	150.00	8601.00	3915	20230314	-18.65	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.83	N	092440	500	146 억	18457984	N	N	9	N	N
71	20240319	110711	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-10	5	-0.31	32622845	10258	104.74	3195	3200	3155	4140	2230	3185	3180.23	63.21	-663	3221	3202	3181	3162	3141	3192	3152	146	955	500	2290	5	1	29200000	927	21.17	0.37	03	0.04	150.00	8601.00	3915	20230314	-18.90	2955	20240125	7.45	3240	-2.01	20240314	2955	7.45	20240125	3835	-17.21	20230328	2955	7.45	20240125	0.83	N	092440	500	146 억	18457984	N	N	9	N	N
72	20240319	100713	57	100.00	KOSPI	기계	N	N	N	N	N	3190	5	2	0.16	14824055	4648	47.46	3195	3200	3175	4140	2230	3185	3189.34	63.21	-8	3221	3202	3181	3162	3141	3192	3152	146	955	500	2290	5	1	29200000	931	21.27	0.37	03	0.02	150.00	8601.00	3915	20230314	-18.52	2955	20240125	7.95	3240	-1.54	20240314	2955	7.95	20240125	3835	-16.82	20230328	2955	7.95	20240125	0.83	N	092440	500	146 억	18457984	N	N	9	N	N
73	20240319	090713	57	100.00	KOSPI	기계	N	N	N	N	N	3195	10	2	0.31	5703100	1786	18.24	3195	3200	3175	4140	2230	3185	3193.23	63.21	-8	3221	3202	3181	3162	3141	3192	3152	146	955	500	2290	5	1	29200000	933	21.30	0.37	03	0.01	150.00	8601.00	3915	20230314	-18.39	2955	20240125	8.12	3240	-1.39	20240314	2955	8.12	20240125	3835	-16.69	20230328	2955	8.12	20240125	0.83	N	092440	500	146 억	18457984	N	N	9	N	N
74	20240318	160708	57	100.00	KOSPI	기계	N	N	N	N	N	3185	-5	5	-0.16	31082955	9765	42.61	3190	3200	3160	4145	2235	3190	3183.10	63.21	491	3233	3211	3198	3176	3163	3205	3170	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.03	150.00	8601.00	3920	20230313	-18.75	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.82	N	092440	500	146 억	18457490	N	N	9	N	N
75	20240318	150710	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-20	5	-0.63	28769700	9038	39.44	3190	3200	3160	4145	2235	3190	3183.19	63.21	273	3233	3211	3198	3176	3163	3205	3170	146	955	500	2290	5	1	29200000	926	21.13	0.37	03	0.03	150.00	8601.00	3920	20230313	-19.13	2955	20240125	7.28	3240	-2.16	20240314	2955	7.28	20240125	3835	-17.34	20230328	2955	7.28	20240125	0.82	N	092440	500	146 억	18457490	N	N	1	N	N
76	20240318	140710	57	100.00	KOSPI	기계	N	N	N	N	N	3190	0	3	0.00	25645635	8055	35.15	3190	3200	3160	4145	2235	3190	3183.82	63.21	82	3233	3211	3198	3176	3163	3205	3170	146	955	500	2290	5	1	29200000	931	21.27	0.37	03	0.03	150.00	8601.00	3920	20230313	-18.62	2955	20240125	7.95	3240	-1.54	20240314	2955	7.95	20240125	3835	-16.82	20230328	2955	7.95	20240125	0.82	N	092440	500	146 억	18457490	N	N	1	N	N
77	20240318	130709	57	100.00	KOSPI	기계	N	N	N	N	N	3190	0	3	0.00	25629685	8050	35.13	3190	3200	3160	4145	2235	3190	3183.81	63.21	82	3233	3211	3198	3176	3163	3205	3170	146	955	500	2290	5	1	29200000	931	21.27	0.37	03	0.03	150.00	8601.00	3920	20230313	-18.62	2955	20240125	7.95	3240	-1.54	20240314	2955	7.95	20240125	3835	-16.82	20230328	2955	7.95	20240125	0.82	N	092440	500	146 억	18457490	N	N	1	N	N
78	20240318	120705	57	100.00	KOSPI	기계	N	N	N	N	N	3180	-10	5	-0.31	24954950	7838	34.20	3190	3200	3160	4145	2235	3190	3183.84	63.21	82	3233	3211	3198	3176	3163	3205	3170	146	955	500	2290	5	1	29200000	929	21.20	0.37	03	0.03	150.00	8601.00	3920	20230313	-18.88	2955	20240125	7.61	3240	-1.85	20240314	2955	7.61	20240125	3835	-17.08	20230328	2955	7.61	20240125	0.82	N	092440	500	146 억	18457490	N	N	1	N	N
79	20240318	110710	57	100.00	KOSPI	기계	N	N	N	N	N	3185	-5	5	-0.16	20182560	6338	27.66	3190	3200	3160	4145	2235	3190	3184.37	63.21	49	3233	3211	3198	3176	3163	3205	3170	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.02	150.00	8601.00	3920	20230313	-18.75	2955	20240125	7.78	3240	-1.70	20240314	2955	7.78	20240125	3835	-16.95	20230328	2955	7.78	20240125	0.82	N	092440	500	146 억	18457490	N	N	1	N	N
80	20240318	100708	57	100.00	KOSPI	기계	N	N	N	N	N	3195	5	2	0.16	5957955	1872	8.17	3190	3200	3160	4145	2235	3190	3182.67	63.21	200	3233	3211	3198	3176	3163	3205	3170	146	955	500	2290	5	1	29200000	933	21.30	0.37	03	0.01	150.00	8601.00	3920	20230313	-18.49	2955	20240125	8.12	3240	-1.39	20240314	2955	8.12	20240125	3835	-16.69	20230328	2955	8.12	20240125	0.82	N	092440	500	146 억	18457490	N	N	1	N	N
81	20240318	090708	57	100.00	KOSPI	기계	N	N	N	N	N	3190	0	3	0.00	4040500	1270	5.54	3190	3200	3160	4145	2235	3190	3181.50	63.21	-3	3233	3211	3198	3176	3163	3205	3170	146	955	500	2290	5	1	29200000	931	21.27	0.37	03	0.00	150.00	8601.00	3920	20230313	-18.62	2955	20240125	7.95	3240	-1.54	20240314	2955	7.95	20240125	3835	-16.82	20230328	2955	7.95	20240125	0.82	N	092440	500	146 억	18457490	N	N	1	N	N
82	20240315	160701	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-30	5	-0.93	73128140	22885	76.17	3220	3220	3185	4185	2255	3220	3195.46	63.21	-4298	3293	3256	3203	3166	3113	3275	3185	146	965	500	2310	5	1	29200000	931	21.27	0.37	03	0.08	150.00	8601.00	3920	20230310	-18.62	2955	20240125	7.95	3240	-1.54	20240314	2955	7.95	20240125	3870	-17.57	20230315	2955	7.95	20240125	0.83	N	092440	500	146 억	18457242	N	N	1	N	N
83	20240315	150638	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-25	5	-0.78	69985875	21900	72.89	3220	3220	3185	4185	2255	3220	3195.70	63.21	-4156	3293	3256	3203	3166	3113	3275	3185	146	965	500	2310	5	1	29200000	933	21.30	0.37	03	0.08	150.00	8601.00	3920	20230310	-18.49	2955	20240125	8.12	3240	-1.39	20240314	2955	8.12	20240125	3870	-17.44	20230315	2955	8.12	20240125	0.83	N	092440	500	146 억	18457242	N	N	3	N	N
84	20240315	140625	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-25	5	-0.78	65360680	20451	68.07	3220	3220	3185	4185	2255	3220	3195.96	63.21	-3633	3293	3256	3203	3166	3113	3275	3185	146	965	500	2310	5	1	29200000	933	21.30	0.37	03	0.07	150.00	8601.00	3920	20230310	-18.49	2955	20240125	8.12	3240	-1.39	20240314	2955	8.12	20240125	3870	-17.44	20230315	2955	8.12	20240125	0.83	N	092440	500	146 억	18457242	N	N	3	N	N
85	20240315	130704	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-30	5	-0.93	54204945	16957	56.44	3220	3220	3185	4185	2255	3220	3196.61	63.21	-2778	3293	3256	3203	3166	3113	3275	3185	146	965	500	2310	5	1	29200000	931	21.27	0.37	03	0.06	150.00	8601.00	3920	20230310	-18.62	2955	20240125	7.95	3240	-1.54	20240314	2955	7.95	20240125	3870	-17.57	20230315	2955	7.95	20240125	0.83	N	092440	500	146 억	18457242	N	N	3	N	N
86	20240315	120703	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-25	5	-0.78	49856290	15595	51.90	3220	3220	3185	4185	2255	3220	3196.94	63.21	-1921	3293	3256	3203	3166	3113	3275	3185	146	965	500	2310	5	1	29200000	933	21.30	0.37	03	0.05	150.00	8601.00	3920	20230310	-18.49	2955	20240125	8.12	3240	-1.39	20240314	2955	8.12	20240125	3870	-17.44	20230315	2955	8.12	20240125	0.83	N	092440	500	146 억	18457242	N	N	3	N	N
87	20240315	110658	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-20	5	-0.62	43990135	13759	45.79	3220	3220	3185	4185	2255	3220	3197.19	63.21	-1143	3293	3256	3203	3166	3113	3275	3185	146	965	500	2310	5	1	29200000	934	21.33	0.37	03	0.05	150.00	8601.00	3920	20230310	-18.37	2955	20240125	8.29	3240	-1.23	20240314	2955	8.29	20240125	3870	-17.31	20230315	2955	8.29	20240125	0.83	N	092440	500	146 억	18457242	N	N	3	N	N
88	20240315	100701	57	100.00	KOSPI	기계	N	N	N	N	N	3215	-5	5	-0.16	7903475	2463	8.20	3220	3220	3200	4185	2255	3220	3208.88	63.21	-661	3293	3256	3203	3166	3113	3275	3185	146	965	500	2310	5	1	29200000	939	21.43	0.37	03	0.01	150.00	8601.00	3920	20230310	-17.98	2955	20240125	8.80	3240	-0.77	20240314	2955	8.80	20240125	3870	-16.93	20230315	2955	8.80	20240125	0.83	N	092440	500	146 억	18457242	N	N	3	N	N
89	20240315	090705	57	100.00	KOSPI	기계	N	N	N	N	N	3215	-5	5	-0.16	1763310	548	1.82	3220	3220	3210	4185	2255	3220	3217.72	63.21	-144	3293	3256	3203	3166	3113	3275	3185	146	965	500	2310	5	1	29200000	939	21.43	0.37	03	0.00	150.00	8601.00	3920	20230310	-17.98	2955	20240125	8.80	3240	-0.77	20240314	2955	8.80	20240125	3870	-16.93	20230315	2955	8.80	20240125	0.83	N	092440	500	146 억	18457242	N	N	3	N	N
90	20240314	160655	57	100.00	KOSPI	기계	N	N	N	N	N	3220	55	2	1.74	95993415	30046	116.97	3170	3240	3150	4110	2220	3165	3194.88	63.20	2306	3215	3190	3155	3130	3095	3172	3112	146	945	500	2270	5	1	29200000	940	21.47	0.37	03	0.10	150.00	8601.00	3920	20230309	-17.86	2955	20240125	8.97	3240	-0.62	20240314	2955	8.97	20240125	3915	-17.75	20230314	2955	8.97	20240125	0.85	N	092440	500	146 억	18454776	N	N	3	N	N
91	20240314	150658	57	100.00	KOSPI	기계	N	N	N	N	N	3205	40	2	1.26	88713610	27781	108.16	3170	3240	3150	4110	2220	3165	3193.32	63.20	1855	3215	3190	3155	3130	3095	3172	3112	146	945	500	2270	5	1	29200000	936	21.37	0.37	03	0.10	150.00	8601.00	3920	20230309	-18.24	2955	20240125	8.46	3240	-1.08	20240314	2955	8.46	20240125	3915	-18.14	20230314	2955	8.46	20240125	0.85	N	092440	500	146 억	18454776	N	N	1	N	N
92	20240314	140658	57	100.00	KOSPI	기계	N	N	N	N	N	3200	35	2	1.11	61624345	19355	75.35	3170	3240	3150	4110	2220	3165	3183.90	63.20	1306	3215	3190	3155	3130	3095	3172	3112	146	945	500	2270	5	1	29200000	934	21.33	0.37	03	0.07	150.00	8601.00	3920	20230309	-18.37	2955	20240125	8.29	3240	-1.23	20240314	2955	8.29	20240125	3915	-18.26	20230314	2955	8.29	20240125	0.85	N	092440	500	146 억	18454776	N	N	1	N	N
93	20240314	130654	57	100.00	KOSPI	기계	N	N	N	N	N	3210	45	2	1.42	58057895	18241	71.02	3170	3240	3150	4110	2220	3165	3182.82	63.20	1150	3215	3190	3155	3130	3095	3172	3112	146	945	500	2270	5	1	29200000	937	21.40	0.37	03	0.06	150.00	8601.00	3920	20230309	-18.11	2955	20240125	8.63	3240	-0.93	20240314	2955	8.63	20240125	3915	-18.01	20230314	2955	8.63	20240125	0.85	N	092440	500	146 억	18454776	N	N	1	N	N
94	20240314	120655	57	100.00	KOSPI	기계	N	N	N	N	N	3210	45	2	1.42	53768365	16904	65.81	3170	3240	3150	4110	2220	3165	3180.81	63.20	1150	3215	3190	3155	3130	3095	3172	3112	146	945	500	2270	5	1	29200000	937	21.40	0.37	03	0.06	150.00	8601.00	3920	20230309	-18.11	2955	20240125	8.63	3240	-0.93	20240314	2955	8.63	20240125	3915	-18.01	20230314	2955	8.63	20240125	0.85	N	092440	500	146 억	18454776	N	N	1	N	N
95	20240314	110656	57	100.00	KOSPI	기계	N	N	N	N	N	3185	20	2	0.63	32823145	10353	40.31	3170	3195	3150	4110	2220	3165	3170.40	63.20	1025	3215	3190	3155	3130	3095	3172	3112	146	945	500	2270	5	1	29200000	930	21.23	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.75	2955	20240125	7.78	3215	-0.93	20240220	2955	7.78	20240125	3915	-18.65	20230314	2955	7.78	20240125	0.85	N	092440	500	146 억	18454776	N	N	1	N	N
96	20240314	100701	57	100.00	KOSPI	기계	N	N	N	N	N	3175	10	2	0.32	21439610	6781	26.40	3170	3185	3150	4110	2220	3165	3161.72	63.20	152	3215	3190	3155	3130	3095	3172	3112	146	945	500	2270	5	1	29200000	927	21.17	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.01	2955	20240125	7.45	3215	-1.24	20240220	2955	7.45	20240125	3915	-18.90	20230314	2955	7.45	20240125	0.85	N	092440	500	146 억	18454776	N	N	1	N	N
97	20240314	090659	57	100.00	KOSPI	기계	N	N	N	N	N	3175	10	2	0.32	1228555	388	1.51	3170	3175	3165	4110	2220	3165	3166.38	63.20	139	3215	3190	3155	3130	3095	3172	3112	146	945	500	2270	5	1	29200000	927	21.17	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.01	2955	20240125	7.45	3215	-1.24	20240220	2955	7.45	20240125	3915	-18.90	20230314	2955	7.45	20240125	0.85	N	092440	500	146 억	18454776	N	N	1	N	N
98	20240313	160650	57	100.00	KOSPI	기계	N	N	N	N	N	3165	10	2	0.32	80825090	25645	58.54	3180	3180	3120	4100	2210	3155	3151.69	63.20	36	3205	3180	3135	3110	3065	3192	3122	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.09	150.00	8601.00	3920	20230309	-19.26	2955	20240125	7.11	3215	-1.56	20240220	2955	7.11	20240125	3920	-19.26	20230313	2955	7.11	20240125	0.87	N	092440	500	146 억	18454485	N	N	1	N	N
99	20240313	150649	57	100.00	KOSPI	기계	N	N	N	N	N	3170	15	2	0.48	77181165	24493	55.91	3180	3180	3120	4100	2210	3155	3151.15	63.20	38	3205	3180	3135	3110	3065	3192	3122	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.08	150.00	8601.00	3920	20230309	-19.13	2955	20240125	7.28	3215	-1.40	20240220	2955	7.28	20240125	3920	-19.13	20230313	2955	7.28	20240125	0.87	N	092440	500	146 억	18454485	N	N	0	N	N
100	20240313	140654	57	100.00	KOSPI	기계	N	N	N	N	N	3160	5	2	0.16	74490550	23644	53.98	3180	3180	3120	4100	2210	3155	3150.51	63.20	42	3205	3180	3135	3110	3065	3192	3122	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.08	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3215	-1.71	20240220	2955	6.94	20240125	3920	-19.39	20230313	2955	6.94	20240125	0.87	N	092440	500	146 억	18454485	N	N	0	N	N
101	20240313	130656	57	100.00	KOSPI	기계	N	N	N	N	N	3155	0	3	0.00	69850010	22173	50.62	3180	3180	3120	4100	2210	3155	3150.23	63.20	133	3205	3180	3135	3110	3065	3192	3122	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.08	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230313	2955	6.77	20240125	0.87	N	092440	500	146 억	18454485	N	N	0	N	N
102	20240313	120652	57	100.00	KOSPI	기계	N	N	N	N	N	3155	0	3	0.00	44945210	14279	32.60	3180	3180	3120	4100	2210	3155	3147.64	63.20	-234	3205	3180	3135	3110	3065	3192	3122	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.05	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230313	2955	6.77	20240125	0.87	N	092440	500	146 억	18454485	N	N	0	N	N
103	20240313	110649	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-15	5	-0.48	35503420	11288	25.77	3180	3180	3120	4100	2210	3155	3145.24	63.20	-222	3205	3180	3135	3110	3065	3192	3122	146	945	500	2270	5	1	29200000	917	20.93	0.37	03	0.04	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230313	2955	6.26	20240125	0.87	N	092440	500	146 억	18454485	N	N	0	N	N
104	20240313	100647	57	100.00	KOSPI	기계	N	N	N	N	N	3160	5	2	0.16	9366165	2960	6.76	3180	3180	3150	4100	2210	3155	3164.24	63.20	-401	3205	3180	3135	3110	3065	3192	3122	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3215	-1.71	20240220	2955	6.94	20240125	3920	-19.39	20230313	2955	6.94	20240125	0.87	N	092440	500	146 억	18454485	N	N	0	N	N
105	20240313	090651	57	100.00	KOSPI	기계	N	N	N	N	N	3155	0	3	0.00	4967770	1566	3.57	3180	3180	3155	4100	2210	3155	3172.27	63.20	-398	3205	3180	3135	3110	3065	3192	3122	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230313	2955	6.77	20240125	0.87	N	092440	500	146 억	18454485	N	N	0	N	N
106	20240312	160642	57	100.00	KOSPI	기계	N	N	N	N	N	3155	35	2	1.12	136771070	43777	145.60	3125	3160	3090	4055	2185	3120	3124.27	63.20	17942	3140	3130	3110	3100	3080	3135	3105	146	935	500	2240	5	1	29200000	921	21.03	0.37	03	0.15	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230313	2955	6.77	20240125	0.87	N	092440	500	146 억	18453903	N	N	0	N	N
107	20240312	150640	57	100.00	KOSPI	기계	N	N	N	N	N	3135	15	2	0.48	131330160	42049	139.85	3125	3160	3090	4055	2185	3120	3123.26	63.20	17238	3140	3130	3110	3100	3080	3135	3105	146	935	500	2240	5	1	29200000	915	20.90	0.36	03	0.14	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230313	2955	6.09	20240125	0.87	N	092440	500	146 억	18453903	N	N	0	N	N
108	20240312	140636	57	100.00	KOSPI	기계	N	N	N	N	N	3155	35	2	1.12	107793780	34545	114.89	3125	3160	3090	4055	2185	3120	3120.39	63.20	14047	3140	3130	3110	3100	3080	3135	3105	146	935	500	2240	5	1	29200000	921	21.03	0.37	03	0.12	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230313	2955	6.77	20240125	0.87	N	092440	500	146 억	18453903	N	N	0	N	N
109	20240312	130612	57	100.00	KOSPI	기계	N	N	N	N	N	3135	15	2	0.48	97546180	31289	104.06	3125	3160	3090	4055	2185	3120	3117.59	63.20	10984	3140	3130	3110	3100	3080	3135	3105	146	935	500	2240	5	1	29200000	915	20.90	0.36	03	0.11	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230313	2955	6.09	20240125	0.87	N	092440	500	146 억	18453903	N	N	0	N	N
110	20240312	120644	57	100.00	KOSPI	기계	N	N	N	N	N	3120	0	3	0.00	88415565	28386	94.41	3125	3155	3090	4055	2185	3120	3114.76	63.20	8914	3140	3130	3110	3100	3080	3135	3105	146	935	500	2240	5	1	29200000	911	20.80	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230313	2955	5.58	20240125	0.87	N	092440	500	146 억	18453903	N	N	0	N	N
111	20240312	110642	57	100.00	KOSPI	기계	N	N	N	N	N	3135	15	2	0.48	85776665	27543	91.61	3125	3155	3090	4055	2185	3120	3114.28	63.20	8677	3140	3130	3110	3100	3080	3135	3105	146	935	500	2240	5	1	29200000	915	20.90	0.36	03	0.09	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230313	2955	6.09	20240125	0.87	N	092440	500	146 억	18453903	N	N	0	N	N
112	20240312	100642	57	100.00	KOSPI	기계	N	N	N	N	N	3155	35	2	1.12	68771925	22132	73.61	3125	3155	3090	4055	2185	3120	3107.35	63.20	6077	3140	3130	3110	3100	3080	3135	3105	146	935	500	2240	5	1	29200000	921	21.03	0.37	03	0.08	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230313	2955	6.77	20240125	0.87	N	092440	500	146 억	18453903	N	N	0	N	N
113	20240312	090641	57	100.00	KOSPI	기계	N	N	N	N	N	3115	-5	5	-0.16	2541855	816	2.71	3125	3125	3110	4055	2185	3120	3115.02	63.20	195	3140	3130	3110	3100	3080	3135	3105	146	935	500	2240	5	1	29200000	910	20.77	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.54	2955	20240125	5.41	3215	-3.11	20240220	2955	5.41	20240125	3920	-20.54	20230313	2955	5.41	20240125	0.87	N	092440	500	146 억	18453903	N	N	0	N	N
114	20240311	160640	57	100.00	KOSPI	기계	N	N	N	N	N	3120	0	3	0.00	93185965	30067	120.00	3120	3120	3090	4055	2185	3120	3099.28	63.20	884	3153	3136	3113	3096	3073	3125	3085	146	935	500	2240	5	1	29200000	911	20.80	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230313	2955	5.58	20240125	0.88	N	092440	500	146 억	18453059	N	N	1	N	N
115	20240311	150642	57	100.00	KOSPI	기계	N	N	N	N	N	3115	-5	5	-0.16	93129825	30049	119.93	3120	3120	3090	4055	2185	3120	3099.27	63.20	884	3153	3136	3113	3096	3073	3125	3085	146	935	500	2240	5	1	29200000	910	20.77	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.54	2955	20240125	5.41	3215	-3.11	20240220	2955	5.41	20240125	3920	-20.54	20230313	2955	5.41	20240125	0.88	N	092440	500	146 억	18453059	N	N	1	N	N
116	20240311	140637	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-15	5	-0.48	70732435	22827	91.10	3120	3120	3090	4055	2185	3120	3098.63	63.20	330	3153	3136	3113	3096	3073	3125	3085	146	935	500	2240	5	1	29200000	907	20.70	0.36	03	0.08	150.00	8601.00	3920	20230309	-20.79	2955	20240125	5.08	3215	-3.42	20240220	2955	5.08	20240125	3920	-20.79	20230313	2955	5.08	20240125	0.88	N	092440	500	146 억	18453059	N	N	1	N	N
117	20240311	130639	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-10	5	-0.32	68182505	22006	87.83	3120	3120	3090	4055	2185	3120	3098.36	63.20	330	3153	3136	3113	3096	3073	3125	3085	146	935	500	2240	5	1	29200000	908	20.73	0.36	03	0.08	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230313	2955	5.25	20240125	0.88	N	092440	500	146 억	18453059	N	N	1	N	N
118	20240311	120640	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-10	5	-0.32	67433795	21765	86.87	3120	3120	3090	4055	2185	3120	3098.27	63.20	330	3153	3136	3113	3096	3073	3125	3085	146	935	500	2240	5	1	29200000	908	20.73	0.36	03	0.07	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230313	2955	5.25	20240125	0.88	N	092440	500	146 억	18453059	N	N	1	N	N
119	20240311	110636	57	100.00	KOSPI	기계	N	N	N	N	N	3100	-20	5	-0.64	67203655	21691	86.57	3120	3120	3090	4055	2185	3120	3098.23	63.20	330	3153	3136	3113	3096	3073	3125	3085	146	935	500	2240	5	1	29200000	905	20.67	0.36	03	0.07	150.00	8601.00	3920	20230309	-20.92	2955	20240125	4.91	3215	-3.58	20240220	2955	4.91	20240125	3920	-20.92	20230313	2955	4.91	20240125	0.88	N	092440	500	146 억	18453059	N	N	1	N	N
120	20240311	100629	57	100.00	KOSPI	기계	N	N	N	N	N	3115	-5	5	-0.16	26024965	8408	33.56	3120	3120	3090	4055	2185	3120	3095.26	63.20	54	3153	3136	3113	3096	3073	3125	3085	146	935	500	2240	5	1	29200000	910	20.77	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.54	2955	20240125	5.41	3215	-3.11	20240220	2955	5.41	20240125	3920	-20.54	20230313	2955	5.41	20240125	0.88	N	092440	500	146 억	18453059	N	N	1	N	N
121	20240311	090632	57	100.00	KOSPI	기계	N	N	N	N	N	3120	0	3	0.00	49920	16	0.06	3120	3120	3120	4055	2185	3120	3120.00	63.20	-1	3153	3136	3113	3096	3073	3125	3085	146	935	500	2240	5	1	29200000	911	20.80	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230313	2955	5.58	20240125	0.88	N	092440	500	146 억	18453059	N	N	1	N	N
122	20240308	160637	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-10	5	-0.32	77839740	25056	72.14	3130	3130	3090	4065	2195	3130	3106.63	63.20	-70	3166	3147	3116	3097	3066	3157	3107	146	935	500	2250	5	1	29200000	911	20.80	0.36	03	0.09	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.86	N	092440	500	146 억	18453120	N	N	1	N	N
123	20240308	150634	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-10	5	-0.32	71790070	23117	66.56	3130	3130	3090	4065	2195	3130	3105.51	63.20	-61	3166	3147	3116	3097	3066	3157	3107	146	935	500	2250	5	1	29200000	911	20.80	0.36	03	0.08	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.86	N	092440	500	146 억	18453120	N	N	1	N	N
124	20240308	140632	57	100.00	KOSPI	기계	N	N	N	N	N	3125	-5	5	-0.16	68598070	22095	63.61	3130	3130	3090	4065	2195	3130	3104.69	63.20	-59	3166	3147	3116	3097	3066	3157	3107	146	935	500	2250	5	1	29200000	913	20.83	0.36	03	0.08	150.00	8601.00	3920	20230309	-20.28	2955	20240125	5.75	3215	-2.80	20240220	2955	5.75	20240125	3920	-20.28	20230309	2955	5.75	20240125	0.86	N	092440	500	146 억	18453120	N	N	1	N	N
125	20240308	130631	57	100.00	KOSPI	기계	N	N	N	N	N	3095	-35	5	-1.12	58514785	18860	54.30	3130	3130	3090	4065	2195	3130	3102.59	63.20	-57	3166	3147	3116	3097	3066	3157	3107	146	935	500	2250	5	1	29200000	904	20.63	0.36	03	0.06	150.00	8601.00	3920	20230309	-21.05	2955	20240125	4.74	3215	-3.73	20240220	2955	4.74	20240125	3920	-21.05	20230309	2955	4.74	20240125	0.86	N	092440	500	146 억	18453120	N	N	1	N	N
126	20240308	120630	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-20	5	-0.64	52009385	16763	48.26	3130	3130	3090	4065	2195	3130	3102.63	63.20	-57	3166	3147	3116	3097	3066	3157	3107	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.06	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.86	N	092440	500	146 억	18453120	N	N	1	N	N
127	20240308	110631	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-25	5	-0.80	51179015	16496	47.49	3130	3130	3090	4065	2195	3130	3102.51	63.20	-57	3166	3147	3116	3097	3066	3157	3107	146	935	500	2250	5	1	29200000	907	20.70	0.36	03	0.06	150.00	8601.00	3920	20230309	-20.79	2955	20240125	5.08	3215	-3.42	20240220	2955	5.08	20240125	3920	-20.79	20230309	2955	5.08	20240125	0.86	N	092440	500	146 억	18453120	N	N	1	N	N
128	20240308	100628	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-20	5	-0.64	20020945	6434	18.52	3130	3130	3100	4065	2195	3130	3111.74	63.20	-62	3166	3147	3116	3097	3066	3157	3107	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.86	N	092440	500	146 억	18453120	N	N	1	N	N
129	20240308	090628	57	100.00	KOSPI	기계	N	N	N	N	N	3130	0	3	0.00	75120	24	0.07	3130	3130	3130	4065	2195	3130	3130.00	63.20	-13	3166	3147	3116	3097	3066	3157	3107	146	935	500	2250	5	1	29200000	914	20.87	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.86	N	092440	500	146 억	18453120	N	N	1	N	N
130	20240307	160629	57	100.00	KOSPI	기계	N	N	N	N	N	3130	5	2	0.16	107689090	34713	278.53	3120	3135	3085	4060	2190	3125	3102.27	63.22	667	3155	3140	3115	3100	3075	3147	3107	146	935	500	2250	5	1	29200000	914	20.87	0.36	03	0.12	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.87	N	092440	500	146 억	18460324	N	N	1	N	N
131	20240307	150610	57	100.00	KOSPI	기계	N	N	N	N	N	3125	0	3	0.00	104032455	33544	269.15	3120	3135	3085	4060	2190	3125	3101.37	63.22	656	3155	3140	3115	3100	3075	3147	3107	146	935	500	2250	5	1	29200000	913	20.83	0.36	03	0.11	150.00	8601.00	3920	20230309	-20.28	2955	20240125	5.75	3215	-2.80	20240220	2955	5.75	20240125	3920	-20.28	20230309	2955	5.75	20240125	0.87	N	092440	500	146 억	18460324	N	N	28	N	N
132	20240307	140620	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-15	5	-0.48	67006350	21626	173.52	3120	3120	3085	4060	2190	3125	3098.42	63.22	637	3155	3140	3115	3100	3075	3147	3107	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.07	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.87	N	092440	500	146 억	18460324	N	N	28	N	N
133	20240307	130621	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-15	5	-0.48	65964220	21291	170.83	3120	3120	3085	4060	2190	3125	3098.22	63.22	636	3155	3140	3115	3100	3075	3147	3107	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.07	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.87	N	092440	500	146 억	18460324	N	N	28	N	N
134	20240307	120623	57	100.00	KOSPI	기계	N	N	N	N	N	3115	-10	5	-0.32	63118425	20377	163.50	3120	3120	3085	4060	2190	3125	3097.53	63.22	636	3155	3140	3115	3100	3075	3147	3107	146	935	500	2250	5	1	29200000	910	20.77	0.36	03	0.07	150.00	8601.00	3920	20230309	-20.54	2955	20240125	5.41	3215	-3.11	20240220	2955	5.41	20240125	3920	-20.54	20230309	2955	5.41	20240125	0.87	N	092440	500	146 억	18460324	N	N	28	N	N
135	20240307	110628	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-15	5	-0.48	44582725	14395	115.50	3120	3120	3085	4060	2190	3125	3097.10	63.22	619	3155	3140	3115	3100	3075	3147	3107	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.05	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.87	N	092440	500	146 억	18460324	N	N	28	N	N
136	20240307	100624	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-5	5	-0.16	37103055	11991	96.21	3120	3120	3085	4060	2190	3125	3094.24	63.22	619	3155	3140	3115	3100	3075	3147	3107	146	935	500	2250	5	1	29200000	911	20.80	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.87	N	092440	500	146 억	18460324	N	N	28	N	N
137	20240307	090625	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-15	5	-0.48	4386545	1409	11.31	3120	3120	3110	4060	2190	3125	3113.23	63.22	589	3155	3140	3115	3100	3075	3147	3107	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.87	N	092440	500	146 억	18460324	N	N	28	N	N
138	20240306	160622	57	100.00	KOSPI	기계	N	N	N	N	N	3125	15	2	0.48	38698055	12463	34.88	3110	3130	3090	4040	2180	3110	3105.02	63.23	-1098	3163	3136	3108	3081	3053	3122	3067	146	930	500	2230	5	1	29200000	913	20.83	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.28	2955	20240125	5.75	3215	-2.80	20240220	2955	5.75	20240125	3920	-20.28	20230309	2955	5.75	20240125	0.88	N	092440	500	146 억	18463694	N	N	28	N	N
139	20240306	150622	57	100.00	KOSPI	기계	N	N	N	N	N	3110	0	3	0.00	32362100	10434	29.20	3110	3130	3090	4040	2180	3110	3101.60	63.23	-1079	3163	3136	3108	3081	3053	3122	3067	146	930	500	2230	5	1	29200000	908	20.73	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.88	N	092440	500	146 억	18463694	N	N	14	N	N
140	20240306	140624	57	100.00	KOSPI	기계	N	N	N	N	N	3115	5	2	0.16	27541270	8885	24.86	3110	3130	3090	4040	2180	3110	3099.75	63.23	-1054	3163	3136	3108	3081	3053	3122	3067	146	930	500	2230	5	1	29200000	910	20.77	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.54	2955	20240125	5.41	3215	-3.11	20240220	2955	5.41	20240125	3920	-20.54	20230309	2955	5.41	20240125	0.88	N	092440	500	146 억	18463694	N	N	14	N	N
141	20240306	130625	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-5	5	-0.16	14780835	4768	13.34	3110	3115	3090	4040	2180	3110	3100.01	63.23	-861	3163	3136	3108	3081	3053	3122	3067	146	930	500	2230	5	1	29200000	907	20.70	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.79	2955	20240125	5.08	3215	-3.42	20240220	2955	5.08	20240125	3920	-20.79	20230309	2955	5.08	20240125	0.88	N	092440	500	146 억	18463694	N	N	14	N	N
142	20240306	120624	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-5	5	-0.16	7168195	2312	6.47	3110	3115	3090	4040	2180	3110	3100.43	63.23	-872	3163	3136	3108	3081	3053	3122	3067	146	930	500	2230	5	1	29200000	907	20.70	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.79	2955	20240125	5.08	3215	-3.42	20240220	2955	5.08	20240125	3920	-20.79	20230309	2955	5.08	20240125	0.88	N	092440	500	146 억	18463694	N	N	14	N	N
143	20240306	110621	57	100.00	KOSPI	기계	N	N	N	N	N	3095	-15	5	-0.48	3993145	1285	3.60	3110	3115	3095	4040	2180	3110	3107.51	63.23	-543	3163	3136	3108	3081	3053	3122	3067	146	930	500	2230	5	1	29200000	904	20.63	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.05	2955	20240125	4.74	3215	-3.73	20240220	2955	4.74	20240125	3920	-21.05	20230309	2955	4.74	20240125	0.88	N	092440	500	146 억	18463694	N	N	14	N	N
144	20240306	100611	57	100.00	KOSPI	기계	N	N	N	N	N	3115	5	2	0.16	2043295	657	1.84	3110	3115	3110	4040	2180	3110	3110.04	63.23	6	3163	3136	3108	3081	3053	3122	3067	146	930	500	2230	5	1	29200000	910	20.77	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.54	2955	20240125	5.41	3215	-3.11	20240220	2955	5.41	20240125	3920	-20.54	20230309	2955	5.41	20240125	0.88	N	092440	500	146 억	18463694	N	N	14	N	N
145	20240306	090622	57	100.00	KOSPI	기계	N	N	N	N	N	3110	0	3	0.00	93300	30	0.08	3110	3110	3110	4040	2180	3110	3110.00	63.23	6	3163	3136	3108	3081	3053	3122	3067	146	930	500	2230	5	1	29200000	908	20.73	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.88	N	092440	500	146 억	18463694	N	N	14	N	N
146	20240305	160617	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-25	5	-0.80	110599145	35734	274.62	3135	3135	3080	4075	2195	3135	3095.05	63.25	-5050	3151	3142	3126	3117	3101	3147	3122	146	940	500	2250	5	1	29200000	908	20.73	0.36	03	0.12	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.86	N	092440	500	146 억	18468815	N	N	14	N	N
147	20240305	150619	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-25	5	-0.80	105887495	34219	262.98	3135	3135	3080	4075	2195	3135	3094.41	63.25	-5044	3151	3142	3126	3117	3101	3147	3122	146	940	500	2250	5	1	29200000	908	20.73	0.36	03	0.12	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.86	N	092440	500	146 억	18468815	N	N	21	N	N
148	20240305	140612	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-30	5	-0.96	96019920	31033	238.50	3135	3135	3080	4075	2195	3135	3094.12	63.25	-5029	3151	3142	3126	3117	3101	3147	3122	146	940	500	2250	5	1	29200000	907	20.70	0.36	03	0.11	150.00	8601.00	3920	20230309	-20.79	2955	20240125	5.08	3215	-3.42	20240220	2955	5.08	20240125	3920	-20.79	20230309	2955	5.08	20240125	0.86	N	092440	500	146 억	18468815	N	N	21	N	N
149	20240305	130615	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-25	5	-0.80	91664610	29628	227.70	3135	3135	3080	4075	2195	3135	3093.85	63.25	-5029	3151	3142	3126	3117	3101	3147	3122	146	940	500	2250	5	1	29200000	908	20.73	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.86	N	092440	500	146 억	18468815	N	N	21	N	N
150	20240305	120613	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-25	5	-0.80	87016180	28131	216.19	3135	3135	3080	4075	2195	3135	3093.25	63.25	-4926	3151	3142	3126	3117	3101	3147	3122	146	940	500	2250	5	1	29200000	908	20.73	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.86	N	092440	500	146 억	18468815	N	N	21	N	N
151	20240305	110614	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-30	5	-0.96	53053395	17131	131.66	3135	3135	3090	4075	2195	3135	3096.92	63.25	-4862	3151	3142	3126	3117	3101	3147	3122	146	940	500	2250	5	1	29200000	907	20.70	0.36	03	0.06	150.00	8601.00	3920	20230309	-20.79	2955	20240125	5.08	3215	-3.42	20240220	2955	5.08	20240125	3920	-20.79	20230309	2955	5.08	20240125	0.86	N	092440	500	146 억	18468815	N	N	21	N	N
152	20240305	100610	57	100.00	KOSPI	기계	N	N	N	N	N	3090	-45	5	-1.44	45933600	14829	113.96	3135	3135	3090	4075	2195	3135	3097.55	63.25	-3259	3151	3142	3126	3117	3101	3147	3122	146	940	500	2250	5	1	29200000	902	20.60	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.17	2955	20240125	4.57	3215	-3.89	20240220	2955	4.57	20240125	3920	-21.17	20230309	2955	4.57	20240125	0.86	N	092440	500	146 억	18468815	N	N	21	N	N
153	20240305	090612	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-5	5	-0.16	322890	103	0.79	3135	3135	3130	4075	2195	3135	3134.85	63.25	-38	3151	3142	3126	3117	3101	3147	3122	146	940	500	2250	5	1	29200000	914	20.87	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.86	N	092440	500	146 억	18468815	N	N	21	N	N
154	20240304	160614	57	100.00	KOSPI	기계	N	N	N	N	N	3135	0	3	0.00	40571750	13002	35.29	3135	3135	3110	4075	2195	3135	3120.42	63.27	-4586	3171	3152	3126	3107	3081	3140	3095	146	940	500	2250	5	1	29200000	915	20.90	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.91	N	092440	500	146 억	18473401	N	N	21	N	N
155	20240304	150608	57	100.00	KOSPI	기계	N	N	N	N	N	3135	0	3	0.00	37011290	11866	32.21	3135	3135	3110	4075	2195	3135	3119.10	63.27	-4559	3171	3152	3126	3107	3081	3140	3095	146	940	500	2250	5	1	29200000	915	20.90	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.91	N	092440	500	146 억	18473401	N	N	31	N	N
156	20240304	140538	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-15	5	-0.48	34756565	11144	30.25	3135	3135	3110	4075	2195	3135	3118.86	63.27	-4510	3171	3152	3126	3107	3081	3140	3095	146	940	500	2250	5	1	29200000	911	20.80	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.91	N	092440	500	146 억	18473401	N	N	31	N	N
157	20240304	130606	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-15	5	-0.48	32266295	10345	28.08	3135	3135	3110	4075	2195	3135	3119.02	63.27	-4510	3171	3152	3126	3107	3081	3140	3095	146	940	500	2250	5	1	29200000	911	20.80	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.91	N	092440	500	146 억	18473401	N	N	31	N	N
158	20240304	120543	57	100.00	KOSPI	기계	N	N	N	N	N	3115	-20	5	-0.64	32013575	10264	27.86	3135	3135	3110	4075	2195	3135	3119.02	63.27	-4504	3171	3152	3126	3107	3081	3140	3095	146	940	500	2250	5	1	29200000	910	20.77	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.54	2955	20240125	5.41	3215	-3.11	20240220	2955	5.41	20240125	3920	-20.54	20230309	2955	5.41	20240125	0.91	N	092440	500	146 억	18473401	N	N	31	N	N
159	20240304	110601	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-25	5	-0.80	28705050	9203	24.98	3135	3135	3110	4075	2195	3135	3119.10	63.27	-4433	3171	3152	3126	3107	3081	3140	3095	146	940	500	2250	5	1	29200000	908	20.73	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.91	N	092440	500	146 억	18473401	N	N	31	N	N
160	20240304	100602	57	100.00	KOSPI	기계	N	N	N	N	N	3125	-10	5	-0.32	2028880	650	1.76	3135	3135	3115	4075	2195	3135	3121.35	63.27	-122	3171	3152	3126	3107	3081	3140	3095	146	940	500	2250	5	1	29200000	913	20.83	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.28	2955	20240125	5.75	3215	-2.80	20240220	2955	5.75	20240125	3920	-20.28	20230309	2955	5.75	20240125	0.91	N	092440	500	146 억	18473401	N	N	31	N	N
161	20240304	090602	57	100.00	KOSPI	기계	N	N	N	N	N	3135	0	3	0.00	12540	4	0.01	3135	3135	3135	4075	2195	3135	3135.00	63.27	0	3171	3152	3126	3107	3081	3140	3095	146	940	500	2250	5	1	29200000	915	20.90	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.91	N	092440	500	146 억	18473401	N	N	31	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History