KissMeData/010660/price/prices-20240301.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160247	57	100.00	KOSPI		기계	N	N	N	N		N	6120	40	2	0.66	27958225170	4558725	63.82	6210	6450	5910	7900	4260	6080	6132.96	3.78	0	106445	7320	6700	6360	5740	5400	6530	5570	110	1820	500	4010	10	1	22000000	1346	174.86	0.98	12	20.72	35.00	6253.00	9700	20240319	-36.91	2655	20230327	130.51	9700	-36.91	20240319	3135	95.22	20240208	9700	-36.91	20240319	2660	130.08	20230428	2.42	N	010660	500	110 억		832257	N	N	0	N	00	N
3	20240329	150248	57	100.00	KOSPI		기계	N	N	N	N		N	6060	-20	5	-0.33	26477515290	4316000	60.42	6210	6450	5910	7900	4260	6080	6134.75	3.78	0	157701	7320	6700	6360	5740	5400	6530	5570	110	1820	500	4010	10	1	22000000	1333	173.14	0.97	12	19.62	35.00	6253.00	9700	20240319	-37.53	2655	20230327	128.25	9700	-37.53	20240319	3135	93.30	20240208	9700	-37.53	20240319	2660	127.82	20230428	2.42	N	010660	500	110 억		832257	N	N	0	N	00	N
4	20240329	140246	57	100.00	KOSPI		기계	N	N	N	N		N	6060	-20	5	-0.33	24509156700	3989284	55.84	6210	6450	5910	7900	4260	6080	6143.77	3.78	0	124397	7320	6700	6360	5740	5400	6530	5570	110	1820	500	4010	10	1	22000000	1333	173.14	0.97	12	18.13	35.00	6253.00	9700	20240319	-37.53	2655	20230327	128.25	9700	-37.53	20240319	3135	93.30	20240208	9700	-37.53	20240319	2660	127.82	20230428	2.42	N	010660	500	110 억		832257	N	N	0	N	00	N
5	20240329	130245	57	100.00	KOSPI		기계	N	N	N	N		N	6080	0	3	0.00	23231886350	3778383	52.89	6210	6450	5910	7900	4260	6080	6148.66	3.78	0	125558	7320	6700	6360	5740	5400	6530	5570	110	1820	500	4010	10	1	22000000	1338	173.71	0.97	12	17.17	35.00	6253.00	9700	20240319	-37.32	2655	20230327	129.00	9700	-37.32	20240319	3135	93.94	20240208	9700	-37.32	20240319	2660	128.57	20230428	2.42	N	010660	500	110 억		832257	N	N	0	N	00	N
6	20240329	120245	57	100.00	KOSPI		기계	N	N	N	N		N	6110	30	2	0.49	22161689720	3601947	50.42	6210	6450	5910	7900	4260	6080	6152.72	3.78	0	142916	7320	6700	6360	5740	5400	6530	5570	110	1820	500	4010	10	1	22000000	1344	174.57	0.98	12	16.37	35.00	6253.00	9700	20240319	-37.01	2655	20230327	130.13	9700	-37.01	20240319	3135	94.90	20240208	9700	-37.01	20240319	2660	129.70	20230428	2.42	N	010660	500	110 억		832257	N	N	0	N	00	N
7	20240329	110243	57	100.00	KOSPI		기계	N	N	N	N		N	6190	110	2	1.81	19734935930	3206467	44.89	6210	6450	5910	7900	4260	6080	6154.76	3.78	0	182556	7320	6700	6360	5740	5400	6530	5570	110	1820	500	4010	10	1	22000000	1362	176.86	0.99	12	14.57	35.00	6253.00	9700	20240319	-36.19	2655	20230327	133.15	9700	-36.19	20240319	3135	97.45	20240208	9700	-36.19	20240319	2660	132.71	20230428	2.42	N	010660	500	110 억		832257	N	N	0	N	00	N
8	20240329	100244	57	100.00	KOSPI		기계	N	N	N	N		N	6020	-60	5	-0.99	14207122030	2313453	32.39	6210	6450	5910	7900	4260	6080	6141.12	3.78	0	299893	7320	6700	6360	5740	5400	6530	5570	110	1820	500	4010	10	1	22000000	1324	172.00	0.96	12	10.52	35.00	6253.00	9700	20240319	-37.94	2655	20230327	126.74	9700	-37.94	20240319	3135	92.03	20240208	9700	-37.94	20240319	2660	126.32	20230428	2.42	N	010660	500	110 억		832257	N	N	0	N	00	N
9	20240329	090241	57	100.00	KOSPI		기계	N	N	N	N		N	6380	300	2	4.93	2441505440	390010	5.46	6210	6380	6140	7900	4260	6080	6260.72	3.78	0	30747	7320	6700	6360	5740	5400	6530	5570	110	1820	500	4010	10	1	22000000	1404	182.29	1.02	12	1.77	35.00	6253.00	9700	20240319	-34.23	2655	20230327	140.30	9700	-34.23	20240319	3135	103.51	20240208	9700	-34.23	20240319	2660	139.85	20230428	2.42	N	010660	500	110 억		832257	N	N	0	N	00	N
10	20240328	160244	57	100.00	KOSPI		기계	N	N	N	N		N	6080	-620	5	-9.25	44648454900	7006403	55.66	6580	6980	6020	8710	4690	6700	6373.06	1.45	0	513697	8586	7642	6976	6032	5366	7310	5700	110	2010	500	4420	10	1	22000000	1338	173.71	0.97	12	31.85	35.00	6253.00	9700	20240319	-37.32	2655	20230327	129.00	9700	-37.32	20240319	3135	93.94	20240208	9700	-37.32	20240319	2660	128.57	20230428	2.55	N	010660	500	110 억		319410	N	N	2	N	00	N
11	20240328	150246	57	100.00	KOSPI		기계	N	N	N	N		N	6070	-630	5	-9.40	42227390190	6607696	52.49	6580	6980	6030	8710	4690	6700	6390.62	1.45	0	551843	8586	7642	6976	6032	5366	7310	5700	110	2010	500	4420	10	1	22000000	1335	173.43	0.97	12	30.03	35.00	6253.00	9700	20240319	-37.42	2655	20230327	128.63	9700	-37.42	20240319	3135	93.62	20240208	9700	-37.42	20240319	2660	128.20	20230428	2.55	N	010660	500	110 억		319410	N	N	2	N	00	N
12	20240328	140243	57	100.00	KOSPI		기계	N	N	N	N		N	6130	-570	5	-8.51	39548364160	6168888	49.00	6580	6980	6030	8710	4690	6700	6410.92	1.45	0	517375	8586	7642	6976	6032	5366	7310	5700	110	2010	500	4420	10	1	22000000	1349	175.14	0.98	12	28.04	35.00	6253.00	9700	20240319	-36.80	2655	20230327	130.89	9700	-36.80	20240319	3135	95.53	20240208	9700	-36.80	20240319	2660	130.45	20230428	2.55	N	010660	500	110 억		319410	N	N	2	N	00	N
13	20240328	130243	57	100.00	KOSPI		기계	N	N	N	N		N	6130	-570	5	-8.51	37402314480	5820870	46.24	6580	6980	6030	8710	4690	6700	6425.53	1.45	0	524892	8586	7642	6976	6032	5366	7310	5700	110	2010	500	4420	10	1	22000000	1349	175.14	0.98	12	26.46	35.00	6253.00	9700	20240319	-36.80	2655	20230327	130.89	9700	-36.80	20240319	3135	95.53	20240208	9700	-36.80	20240319	2660	130.45	20230428	2.55	N	010660	500	110 억		319410	N	N	2	N	00	N
14	20240328	120245	57	100.00	KOSPI		기계	N	N	N	N		N	6190	-510	5	-7.61	35091277580	5448000	43.28	6580	6980	6030	8710	4690	6700	6441.11	1.45	0	551193	8586	7642	6976	6032	5366	7310	5700	110	2010	500	4420	10	1	22000000	1362	176.86	0.99	12	24.76	35.00	6253.00	9700	20240319	-36.19	2655	20230327	133.15	9700	-36.19	20240319	3135	97.45	20240208	9700	-36.19	20240319	2660	132.71	20230428	2.55	N	010660	500	110 억		319410	N	N	2	N	00	N
15	20240328	110243	57	100.00	KOSPI		기계	N	N	N	N		N	6140	-560	5	-8.36	29593539950	4550914	36.15	6580	6980	6100	8710	4690	6700	6502.75	1.45	0	629471	8586	7642	6976	6032	5366	7310	5700	110	2010	500	4420	10	1	22000000	1351	175.43	0.98	12	20.69	35.00	6253.00	9700	20240319	-36.70	2655	20230327	131.26	9700	-36.70	20240319	3135	95.85	20240208	9700	-36.70	20240319	2660	130.83	20230428	2.55	N	010660	500	110 억		319410	N	N	2	N	00	N
16	20240328	100247	57	100.00	KOSPI		기계	N	N	N	N		N	6500	-200	5	-2.99	18864927730	2832381	22.50	6580	6980	6390	8710	4690	6700	6660.44	1.45	0	297591	8586	7642	6976	6032	5366	7310	5700	110	2010	500	4420	10	1	22000000	1430	185.71	1.04	12	12.87	35.00	6253.00	9700	20240319	-32.99	2655	20230327	144.82	9700	-32.99	20240319	3135	107.34	20240208	9700	-32.99	20240319	2660	144.36	20230428	2.55	N	010660	500	110 억		319410	N	N	2	N	00	N
17	20240328	090249	57	100.00	KOSPI		기계	N	N	N	N		N	6700	0	3	0.00	1970782330	297976	2.37	6580	6770	6490	8710	4690	6700	6613.78	1.45	0	67707	8586	7642	6976	6032	5366	7310	5700	110	2010	500	4420	10	1	22000000	1474	191.43	1.07	12	1.35	35.00	6253.00	9700	20240319	-30.93	2655	20230327	152.35	9700	-30.93	20240319	3135	113.72	20240208	9700	-30.93	20240319	2660	151.88	20230428	2.55	N	010660	500	110 억		319410	N	N	2	N	00	N
18	20240327	160247	57	100.00	KOSPI		기계	N	N	N	N		N	6700	-2080	5	-23.69	87144285120	12412220	155.87	7490	7920	6310	11410	6150	8780	7021.24	0.41	0	253947	9833	9306	8663	8136	7493	9570	8400	110	2630	500	5790	10	1	22000000	1474	191.43	1.07	12	56.42	35.00	6253.00	9700	20240319	-30.93	2655	20230327	152.35	9700	-30.93	20240319	3135	113.72	20240208	9700	-30.93	20240319	2655	152.35	20230327	2.82	N	010660	500	110 억		90911	N	N	2	N	00	N
19	20240327	150245	57	100.00	KOSPI		기계	N	N	N	N		N	6700	-2080	5	-23.69	83839778130	11919079	149.67	7490	7920	6310	11410	6150	8780	7033.71	0.41	0	186881	9833	9306	8663	8136	7493	9570	8400	110	2630	500	5790	10	1	22000000	1474	191.43	1.07	12	54.18	35.00	6253.00	9700	20240319	-30.93	2655	20230327	152.35	9700	-30.93	20240319	3135	113.72	20240208	9700	-30.93	20240319	2655	152.35	20230327	2.82	N	010660	500	110 억		90911	N	N	2	N	00	N
20	20240327	140248	57	100.00	KOSPI		기계	N	N	N	N		N	6450	-2330	5	-26.54	74738548310	10533559	132.28	7490	7920	6310	11410	6150	8780	7094.88	0.41	0	46159	9833	9306	8663	8136	7493	9570	8400	110	2630	500	5790	10	1	22000000	1419	184.29	1.03	12	47.88	35.00	6253.00	9700	20240319	-33.51	2655	20230327	142.94	9700	-33.51	20240319	3135	105.74	20240208	9700	-33.51	20240319	2655	142.94	20230327	2.82	N	010660	500	110 억		90911	N	N	2	N	00	N
21	20240327	130248	57	100.00	KOSPI		기계	N	N	N	N		N	6780	-2000	5	-22.78	67215543780	9387480	117.88	7490	7920	6460	11410	6150	8780	7159.69	0.41	0	35765	9833	9306	8663	8136	7493	9570	8400	110	2630	500	5790	10	1	22000000	1492	193.71	1.08	12	42.67	35.00	6253.00	9700	20240319	-30.10	2655	20230327	155.37	9700	-30.10	20240319	3135	116.27	20240208	9700	-30.10	20240319	2655	155.37	20230327	2.82	N	010660	500	110 억		90911	N	N	2	N	00	N
22	20240327	120247	57	100.00	KOSPI		기계	N	N	N	N		N	6550	-2230	5	-25.40	58996556820	8146032	102.29	7490	7920	6520	11410	6150	8780	7241.89	0.41	0	39369	9833	9306	8663	8136	7493	9570	8400	110	2630	500	5790	10	1	22000000	1441	187.14	1.05	12	37.03	35.00	6253.00	9700	20240319	-32.47	2655	20230327	146.70	9700	-32.47	20240319	3135	108.93	20240208	9700	-32.47	20240319	2655	146.70	20230327	2.82	N	010660	500	110 억		90911	N	N	2	N	00	N
23	20240327	110247	57	100.00	KOSPI		기계	N	N	N	N		N	6760	-2020	5	-23.01	46273969910	6252572	78.52	7490	7920	6750	11410	6150	8780	7400.24	0.41	0	28736	9833	9306	8663	8136	7493	9570	8400	110	2630	500	5790	10	1	22000000	1487	193.14	1.08	12	28.42	35.00	6253.00	9700	20240319	-30.31	2655	20230327	154.61	9700	-30.31	20240319	3135	115.63	20240208	9700	-30.31	20240319	2655	154.61	20230327	2.82	N	010660	500	110 억		90911	N	N	2	N	00	N
24	20240327	100244	57	100.00	KOSPI		기계	N	N	N	N		N	7560	-1220	5	-13.90	29123652930	3836935	48.18	7490	7920	7350	11410	6150	8780	7589.56	0.41	0	-43351	9833	9306	8663	8136	7493	9570	8400	110	2630	500	5790	10	1	22000000	1663	216.00	1.21	12	17.44	35.00	6253.00	9700	20240319	-22.06	2655	20230327	184.75	9700	-22.06	20240319	3135	141.15	20240208	9700	-22.06	20240319	2655	184.75	20230327	2.82	N	010660	500	110 억		90911	N	N	2	N	00	N
25	20240327	090249	57	100.00	KOSPI		기계	N	N	N	N		N	7400	-1380	5	-15.72	4793542310	638913	8.02	7490	7610	7400	11410	6150	8780	7497.61	0.41	0	58496	9833	9306	8663	8136	7493	9570	8400	110	2630	500	5790	10	1	22000000	1628	211.43	1.18	12	2.90	35.00	6253.00	9700	20240319	-23.71	2655	20230327	178.72	9700	-23.71	20240319	3135	136.04	20240208	9700	-23.71	20240319	2655	178.72	20230327	2.82	N	010660	500	110 억		90911	N	N	2	N	00	N
26	20240326	160246	54	100.00	KOSPI		기계	N	N	N	N		N	8780	-230	5	-2.55	66415335610	7723128	311.72	8710	9190	8020	11710	6310	9010	8599.05	0.70	0	-88186	9676	9342	9096	8762	8516	9510	8930	110	2700	500	5940	10	1	22000000	1932	250.86	1.40	12	35.11	35.00	6253.00	9700	20240319	-9.48	2655	20230327	230.70	9700	-9.48	20240319	3135	180.06	20240208	9700	-9.48	20240319	2655	230.70	20230327	2.94	N	010660	500	110 억		153589	N	N	2	N	01	N
27	20240326	150245	54	100.00	KOSPI		기계	N	N	N	N		N	8480	-530	5	-5.88	62636466980	7287439	294.14	8710	9190	8020	11710	6310	9010	8595.12	0.70	0	-94461	9676	9342	9096	8762	8516	9510	8930	110	2700	500	5940	10	1	22000000	1866	242.29	1.36	12	33.12	35.00	6253.00	9700	20240319	-12.58	2655	20230327	219.40	9700	-12.58	20240319	3135	170.49	20240208	9700	-12.58	20240319	2655	219.40	20230327	2.94	N	010660	500	110 억		153589	N	N	414	N	01	N
28	20240326	140244	54	100.00	KOSPI		기계	N	N	N	N		N	8610	-400	5	-4.44	56697446010	6582987	265.70	8710	9190	8020	11710	6310	9010	8612.72	0.70	0	-121800	9676	9342	9096	8762	8516	9510	8930	110	2700	500	5940	10	1	22000000	1894	246.00	1.38	12	29.92	35.00	6253.00	9700	20240319	-11.24	2655	20230327	224.29	9700	-11.24	20240319	3135	174.64	20240208	9700	-11.24	20240319	2655	224.29	20230327	2.94	N	010660	500	110 억		153589	N	N	414	N	01	N
29	20240326	130243	54	100.00	KOSPI		기계	N	N	N	N		N	8640	-370	5	-4.11	53952076180	6267008	252.95	8710	9190	8020	11710	6310	9010	8608.90	0.70	0	-122674	9676	9342	9096	8762	8516	9510	8930	110	2700	500	5940	10	1	22000000	1901	246.86	1.38	12	28.49	35.00	6253.00	9700	20240319	-10.93	2655	20230327	225.42	9700	-10.93	20240319	3135	175.60	20240208	9700	-10.93	20240319	2655	225.42	20230327	2.94	N	010660	500	110 억		153589	N	N	414	N	01	N
30	20240326	120243	54	100.00	KOSPI		기계	N	N	N	N		N	8740	-270	5	-3.00	36052989800	4253949	171.70	8710	8900	8020	11710	6310	9010	8475.17	0.70	0	-116898	9676	9342	9096	8762	8516	9510	8930	110	2700	500	5940	10	1	22000000	1923	249.71	1.40	12	19.34	35.00	6253.00	9700	20240319	-9.90	2655	20230327	229.19	9700	-9.90	20240319	3135	178.79	20240208	9700	-9.90	20240319	2655	229.19	20230327	2.94	N	010660	500	110 억		153589	N	N	414	N	01	N
31	20240326	110239	54	100.00	KOSPI		기계	N	N	N	N		N	8360	-650	5	-7.21	23157411210	2769618	111.79	8710	8710	8020	11710	6310	9010	8361.21	0.70	0	-103790	9676	9342	9096	8762	8516	9510	8930	110	2700	500	5940	10	1	22000000	1839	238.86	1.34	12	12.59	35.00	6253.00	9700	20240319	-13.81	2655	20230327	214.88	9700	-13.81	20240319	3135	166.67	20240208	9700	-13.81	20240319	2655	214.88	20230327	2.94	N	010660	500	110 억		153589	N	N	414	N	01	N
32	20240326	100244	54	100.00	KOSPI		기계	N	N	N	N		N	8270	-740	5	-8.21	19335359750	2307784	93.15	8710	8710	8020	11710	6310	9010	8378.31	0.70	0	-86342	9676	9342	9096	8762	8516	9510	8930	110	2700	500	5940	10	1	22000000	1819	236.29	1.32	12	10.49	35.00	6253.00	9700	20240319	-14.74	2655	20230327	211.49	9700	-14.74	20240319	3135	163.80	20240208	9700	-14.74	20240319	2655	211.49	20230327	2.94	N	010660	500	110 억		153589	N	N	414	N	01	N
33	20240326	090242	54	100.00	KOSPI		기계	N	N	N	N		N	8530	-480	5	-5.33	4350425270	511720	20.65	8710	8710	8090	11710	6310	9010	8501.51	0.70	0	-21761	9676	9342	9096	8762	8516	9510	8930	110	2700	500	5940	10	1	22000000	1877	243.71	1.36	12	2.33	35.00	6253.00	9700	20240319	-12.06	2655	20230327	221.28	9700	-12.06	20240319	3135	172.09	20240208	9700	-12.06	20240319	2655	221.28	20230327	2.94	N	010660	500	110 억		153589	N	N	414	N	01	N
34	20240325	160249	59	100.00	KOSPI		기계	N	N	N	N		N	9010	410	2	4.77	20553864320	2249079	121.45	8850	9430	8850	11180	6020	8600	9139.86	0.76	0	-12480	8833	8716	8483	8366	8133	8775	8425	110	2580	500	5670	10	1	22000000	1982	257.43	1.44	12	10.22	35.00	6253.00	9700	20240319	-7.11	2655	20230327	239.36	9700	-7.11	20240319	3135	187.40	20240208	9700	-7.11	20240319	2655	239.36	20230327	3.09	N	010660	500	110 억		166102	N	N	414	N	01	Y
35	20240325	150251	59	100.00	KOSPI		기계	N	N	N	N		N	9050	450	2	5.23	18290489250	1997872	107.88	8850	9430	8850	11180	6020	8600	9155.28	0.76	0	2680	8833	8716	8483	8366	8133	8775	8425	110	2580	500	5670	10	1	22000000	1991	258.57	1.45	12	9.08	35.00	6253.00	9700	20240319	-6.70	2655	20230327	240.87	9700	-6.70	20240319	3135	188.68	20240208	9700	-6.70	20240319	2655	240.87	20230327	3.09	N	010660	500	110 억		166102	N	N	175	N	01	Y
36	20240325	140251	59	100.00	KOSPI		기계	N	N	N	N		N	9430	830	2	9.65	15425506230	1683058	90.88	8850	9430	8850	11180	6020	8600	9165.53	0.76	0	2574	8833	8716	8483	8366	8133	8775	8425	110	2580	500	5670	10	1	22000000	2075	269.43	1.51	12	7.65	35.00	6253.00	9700	20240319	-2.78	2655	20230327	255.18	9700	-2.78	20240319	3135	200.80	20240208	9700	-2.78	20240319	2655	255.18	20230327	3.09	N	010660	500	110 억		166102	N	N	175	N	01	Y
37	20240325	130251	59	100.00	KOSPI		기계	N	N	N	N		N	9210	610	2	7.09	12749174040	1397895	75.48	8850	9300	8850	11180	6020	8600	9120.67	0.76	0	2489	8833	8716	8483	8366	8133	8775	8425	110	2580	500	5670	10	1	22000000	2026	263.14	1.47	12	6.35	35.00	6253.00	9700	20240319	-5.05	2655	20230327	246.89	9700	-5.05	20240319	3135	193.78	20240208	9700	-5.05	20240319	2655	246.89	20230327	3.09	N	010660	500	110 억		166102	N	N	175	N	01	Y
38	20240325	120256	59	100.00	KOSPI		기계	N	N	N	N		N	9070	470	2	5.47	11091337200	1217891	65.76	8850	9300	8850	11180	6020	8600	9107.45	0.76	0	1736	8833	8716	8483	8366	8133	8775	8425	110	2580	500	5670	10	1	22000000	1995	259.14	1.45	12	5.54	35.00	6253.00	9700	20240319	-6.49	2655	20230327	241.62	9700	-6.49	20240319	3135	189.31	20240208	9700	-6.49	20240319	2655	241.62	20230327	3.09	N	010660	500	110 억		166102	N	N	175	N	01	Y
39	20240325	110252	59	100.00	KOSPI		기계	N	N	N	N		N	9300	700	2	8.14	9178467110	1007911	54.42	8850	9300	8850	11180	6020	8600	9106.97	0.76	0	-702	8833	8716	8483	8366	8133	8775	8425	110	2580	500	5670	10	1	22000000	2046	265.71	1.49	12	4.58	35.00	6253.00	9700	20240319	-4.12	2655	20230327	250.28	9700	-4.12	20240319	3135	196.65	20240208	9700	-4.12	20240319	2655	250.28	20230327	3.09	N	010660	500	110 억		166102	N	N	175	N	01	Y
40	20240325	100250	59	100.00	KOSPI		기계	N	N	N	N		N	9190	590	2	6.86	5857962310	648643	35.03	8850	9190	8850	11180	6020	8600	9031.82	0.76	0	-4350	8833	8716	8483	8366	8133	8775	8425	110	2580	500	5670	10	1	22000000	2022	262.57	1.47	12	2.95	35.00	6253.00	9700	20240319	-5.26	2655	20230327	246.14	9700	-5.26	20240319	3135	193.14	20240208	9700	-5.26	20240319	2655	246.14	20230327	3.09	N	010660	500	110 억		166102	N	N	175	N	01	Y
41	20240325	090254	59	100.00	KOSPI		기계	N	N	N	N		N	8850	250	2	2.91	1367498750	154550	8.35	8850	8850	8850	11180	6020	8600	8850.00	0.76	0	-1272	8833	8716	8483	8366	8133	8775	8425	110	2580	500	5670	10	1	22000000	1947	252.86	1.42	12	0.70	35.00	6253.00	9700	20240319	-8.76	2655	20230327	233.33	9700	-8.76	20240319	3135	182.30	20240208	9700	-8.76	20240319	2655	233.33	20230327	3.09	N	010660	500	110 억		166102	N	N	175	N	01	Y
42	20240322	160250	59	100.00	KOSPI		기계	N	N	N	N		N	8600	460	2	5.65	14818612980	1754043	100.65	8340	8600	8250	10580	5700	8140	8447.07	0.64	0	32185	8420	8280	8060	7920	7700	8350	7990	110	2440	500	5370	10	1	22000000	1892	245.71	1.38	12	7.97	35.00	6253.00	9700	20240319	-11.34	2655	20230327	223.92	9700	-11.34	20240319	3135	174.32	20240208	9700	-11.34	20240319	2655	223.92	20230327	3.93	N	010660	500	110 억		140041	N	N	175	N	00	Y
43	20240322	150252	59	100.00	KOSPI		기계	N	N	N	N		N	8530	390	2	4.79	13167215180	1562020	89.63	8340	8530	8250	10580	5700	8140	8430.85	0.64	0	29121	8420	8280	8060	7920	7700	8350	7990	110	2440	500	5370	10	1	22000000	1877	243.71	1.36	12	7.10	35.00	6253.00	9700	20240319	-12.06	2655	20230327	221.28	9700	-12.06	20240319	3135	172.09	20240208	9700	-12.06	20240319	2655	221.28	20230327	3.93	N	010660	500	110 억		140041	N	N	3506	N	00	Y
44	20240322	140250	59	100.00	KOSPI		기계	N	N	N	N		N	8450	310	2	3.81	11528945820	1369370	78.57	8340	8510	8250	10580	5700	8140	8420.53	0.64	0	28749	8420	8280	8060	7920	7700	8350	7990	110	2440	500	5370	10	1	22000000	1859	241.43	1.35	12	6.22	35.00	6253.00	9700	20240319	-12.89	2655	20230327	218.27	9700	-12.89	20240319	3135	169.54	20240208	9700	-12.89	20240319	2655	218.27	20230327	3.93	N	010660	500	110 억		140041	N	N	3506	N	00	Y
45	20240322	130250	59	100.00	KOSPI		기계	N	N	N	N		N	8480	340	2	4.18	10437947920	1240414	71.17	8340	8510	8250	10580	5700	8140	8416.37	0.64	0	28437	8420	8280	8060	7920	7700	8350	7990	110	2440	500	5370	10	1	22000000	1866	242.29	1.36	12	5.64	35.00	6253.00	9700	20240319	-12.58	2655	20230327	219.40	9700	-12.58	20240319	3135	170.49	20240208	9700	-12.58	20240319	2655	219.40	20230327	3.93	N	010660	500	110 억		140041	N	N	3506	N	00	Y
46	20240322	120250	59	100.00	KOSPI		기계	N	N	N	N		N	8390	250	2	3.07	8857538800	1054045	60.48	8340	8510	8250	10580	5700	8140	8405.05	0.64	0	24911	8420	8280	8060	7920	7700	8350	7990	110	2440	500	5370	10	1	22000000	1846	239.71	1.34	12	4.79	35.00	6253.00	9700	20240319	-13.51	2655	20230327	216.01	9700	-13.51	20240319	3135	167.62	20240208	9700	-13.51	20240319	2655	216.01	20230327	3.93	N	010660	500	110 억		140041	N	N	3506	N	00	Y
47	20240322	110251	59	100.00	KOSPI		기계	N	N	N	N		N	8450	310	2	3.81	7654298920	910549	52.25	8340	8510	8250	10580	5700	8140	8408.21	0.64	0	16321	8420	8280	8060	7920	7700	8350	7990	110	2440	500	5370	10	1	22000000	1859	241.43	1.35	12	4.14	35.00	6253.00	9700	20240319	-12.89	2655	20230327	218.27	9700	-12.89	20240319	3135	169.54	20240208	9700	-12.89	20240319	2655	218.27	20230327	3.93	N	010660	500	110 억		140041	N	N	3506	N	00	Y
48	20240322	100252	59	100.00	KOSPI		기계	N	N	N	N		N	8450	310	2	3.81	4457548230	533402	30.61	8340	8450	8250	10580	5700	8140	8359.57	0.64	0	1766	8420	8280	8060	7920	7700	8350	7990	110	2440	500	5370	10	1	22000000	1859	241.43	1.35	12	2.42	35.00	6253.00	9700	20240319	-12.89	2655	20230327	218.27	9700	-12.89	20240319	3135	169.54	20240208	9700	-12.89	20240319	2655	218.27	20230327	3.93	N	010660	500	110 억		140041	N	N	3506	N	00	Y
49	20240322	090249	59	100.00	KOSPI		기계	N	N	N	N		N	8340	200	2	2.46	1425950380	171137	9.82	8340	8340	8340	10580	5700	8140	8340.00	0.64	0	-1821	8420	8280	8060	7920	7700	8350	7990	110	2440	500	5370	10	1	22000000	1835	238.29	1.33	12	0.78	35.00	6253.00	9700	20240319	-14.02	2655	20230327	214.12	9700	-14.02	20240319	3135	166.03	20240208	9700	-14.02	20240319	2655	214.12	20230327	3.93	N	010660	500	110 억		140041	N	N	3506	N	00	Y
50	20240321	160249	59	100.00	KOSPI		기계	N	N	N	N		N	8140	-10	5	-0.12	13178507200	1644139	13.68	7840	8200	7840	10590	5710	8150	8015.26	0.63	0	484	8816	8482	8116	7782	7416	8650	7950	110	2440	500	5370	10	1	22000000	1791	232.57	1.30	12	7.47	35.00	6253.00	9700	20240319	-16.08	2655	20230327	206.59	9700	-16.08	20240319	3135	159.65	20240208	9700	-16.08	20240319	2655	206.59	20230327	4.49	N	010660	500	110 억		139467	N	N	3506	N	01	Y
51	20240321	150249	59	100.00	KOSPI		기계	N	N	N	N		N	8070	-80	5	-0.98	12223815440	1526855	12.71	7840	8200	7840	10590	5710	8150	8005.80	0.63	0	14446	8816	8482	8116	7782	7416	8650	7950	110	2440	500	5370	10	1	22000000	1775	230.57	1.29	12	6.94	35.00	6253.00	9700	20240319	-16.80	2655	20230327	203.95	9700	-16.80	20240319	3135	157.42	20240208	9700	-16.80	20240319	2655	203.95	20230327	4.49	N	010660	500	110 억		139467	N	N	0	N	01	Y
52	20240321	140249	59	100.00	KOSPI		기계	N	N	N	N		N	8020	-130	5	-1.60	11019656050	1377424	11.46	7840	8200	7840	10590	5710	8150	8000.10	0.63	0	19155	8816	8482	8116	7782	7416	8650	7950	110	2440	500	5370	10	1	22000000	1764	229.14	1.28	12	6.26	35.00	6253.00	9700	20240319	-17.32	2655	20230327	202.07	9700	-17.32	20240319	3135	155.82	20240208	9700	-17.32	20240319	2655	202.07	20230327	4.49	N	010660	500	110 억		139467	N	N	0	N	01	Y
53	20240321	130247	59	100.00	KOSPI		기계	N	N	N	N		N	8160	10	2	0.12	9243966110	1159046	9.65	7840	8160	7840	10590	5710	8150	7975.37	0.63	0	23227	8816	8482	8116	7782	7416	8650	7950	110	2440	500	5370	10	1	22000000	1795	233.14	1.30	12	5.27	35.00	6253.00	9700	20240319	-15.88	2655	20230327	207.34	9700	-15.88	20240319	3135	160.29	20240208	9700	-15.88	20240319	2655	207.34	20230327	4.49	N	010660	500	110 억		139467	N	N	0	N	01	Y
54	20240321	120248	59	100.00	KOSPI		기계	N	N	N	N		N	8030	-120	5	-1.47	8058766590	1013129	8.43	7840	8060	7840	10590	5710	8150	7954.17	0.63	0	20801	8816	8482	8116	7782	7416	8650	7950	110	2440	500	5370	10	1	22000000	1767	229.43	1.28	12	4.61	35.00	6253.00	9700	20240319	-17.22	2655	20230327	202.45	9700	-17.22	20240319	3135	156.14	20240208	9700	-17.22	20240319	2655	202.45	20230327	4.49	N	010660	500	110 억		139467	N	N	0	N	01	Y
55	20240321	110249	59	100.00	KOSPI		기계	N	N	N	N		N	8030	-120	5	-1.47	6346855950	799577	6.65	7840	8060	7840	10590	5710	8150	7937.54	0.63	0	10850	8816	8482	8116	7782	7416	8650	7950	110	2440	500	5370	10	1	22000000	1767	229.43	1.28	12	3.63	35.00	6253.00	9700	20240319	-17.22	2655	20230327	202.45	9700	-17.22	20240319	3135	156.14	20240208	9700	-17.22	20240319	2655	202.45	20230327	4.49	N	010660	500	110 억		139467	N	N	0	N	01	Y
56	20240321	100249	59	100.00	KOSPI		기계	N	N	N	N		N	8060	-90	5	-1.10	4970683210	628409	5.23	7840	8060	7840	10590	5710	8150	7909.62	0.63	0	-4722	8816	8482	8116	7782	7416	8650	7950	110	2440	500	5370	10	1	22000000	1773	230.29	1.29	12	2.86	35.00	6253.00	9700	20240319	-16.91	2655	20230327	203.58	9700	-16.91	20240319	3135	157.10	20240208	9700	-16.91	20240319	2655	203.58	20230327	4.49	N	010660	500	110 억		139467	N	N	0	N	01	Y
57	20240321	090250	59	100.00	KOSPI		기계	N	N	N	N		N	7840	-310	5	-3.80	1023395060	130501	1.09	7840	7840	7840	10590	5710	8150	7840.00	0.63	0	306	8816	8482	8116	7782	7416	8650	7950	110	2440	500	5370	10	1	22000000	1725	224.00	1.25	12	0.59	35.00	6253.00	9700	20240319	-19.18	2655	20230327	195.29	9700	-19.18	20240319	3135	150.08	20240208	9700	-19.18	20240319	2655	195.29	20230327	4.49	N	010660	500	110 억		139467	N	N	0	N	01	Y
58	20240320	160247	54	100.00	KOSPI		기계	N	N	N	N		N	8150	10	2	0.12	92851443240	11465165	35.03	7980	8450	7750	10580	5700	8140	8098.51	1.59	0	-231551	10233	9186	8653	7606	7073	8920	7340	110	2440	500	5370	10	1	22000000	1793	232.86	1.30	12	52.11	35.00	6253.00	9700	20240319	-15.98	2655	20230327	206.97	9700	-15.98	20240319	3135	159.97	20240208	9700	-15.98	20240319	2655	206.97	20230327	3.55	N	010660	500	110 억		350508	N	N	16	N	01	N
59	20240320	150247	54	100.00	KOSPI		기계	N	N	N	N		N	8180	40	2	0.49	87393288820	10798009	33.00	7980	8450	7750	10580	5700	8140	8093.45	1.59	0	-119172	10233	9186	8653	7606	7073	8920	7340	110	2440	500	5370	10	1	22000000	1800	233.71	1.31	12	49.08	35.00	6253.00	9700	20240319	-15.67	2655	20230327	208.10	9700	-15.67	20240319	3135	160.93	20240208	9700	-15.67	20240319	2655	208.10	20230327	3.55	N	010660	500	110 억		350508	N	N	16	N	01	N
60	20240320	140250	54	100.00	KOSPI		기계	N	N	N	N		N	8150	10	2	0.12	75836800640	9387706	28.69	7980	8450	7750	10580	5700	8140	8078.30	1.59	0	-136003	10233	9186	8653	7606	7073	8920	7340	110	2440	500	5370	10	1	22000000	1793	232.86	1.30	12	42.67	35.00	6253.00	9700	20240319	-15.98	2655	20230327	206.97	9700	-15.98	20240319	3135	159.97	20240208	9700	-15.98	20240319	2655	206.97	20230327	3.55	N	010660	500	110 억		350508	N	N	16	N	01	N
61	20240320	130251	54	100.00	KOSPI		기계	N	N	N	N		N	7970	-170	5	-2.09	44362786260	5550084	16.96	7980	8290	7750	10580	5700	8140	7993.12	1.59	0	34047	10233	9186	8653	7606	7073	8920	7340	110	2440	500	5370	10	1	22000000	1753	227.71	1.27	12	25.23	35.00	6253.00	9700	20240319	-17.84	2655	20230327	200.19	9700	-17.84	20240319	3135	154.23	20240208	9700	-17.84	20240319	2655	200.19	20230327	3.55	N	010660	500	110 억		350508	N	N	16	N	01	N
62	20240320	120249	54	100.00	KOSPI		기계	N	N	N	N		N	8060	-80	5	-0.98	39379048240	4931747	15.07	7980	8290	7750	10580	5700	8140	7984.75	1.59	0	44846	10233	9186	8653	7606	7073	8920	7340	110	2440	500	5370	10	1	22000000	1773	230.29	1.29	12	22.42	35.00	6253.00	9700	20240319	-16.91	2655	20230327	203.58	9700	-16.91	20240319	3135	157.10	20240208	9700	-16.91	20240319	2655	203.58	20230327	3.55	N	010660	500	110 억		350508	N	N	16	N	01	N
63	20240320	110247	54	100.00	KOSPI		기계	N	N	N	N		N	7930	-210	5	-2.58	34402580790	4308371	13.17	7980	8290	7750	10580	5700	8140	7984.99	1.59	0	17611	10233	9186	8653	7606	7073	8920	7340	110	2440	500	5370	10	1	22000000	1745	226.57	1.27	12	19.58	35.00	6253.00	9700	20240319	-18.25	2655	20230327	198.68	9700	-18.25	20240319	3135	152.95	20240208	9700	-18.25	20240319	2655	198.68	20230327	3.55	N	010660	500	110 억		350508	N	N	16	N	01	N
64	20240320	100247	54	100.00	KOSPI		기계	N	N	N	N		N	7920	-220	5	-2.70	26732399030	3347644	10.23	7980	8290	7750	10580	5700	8140	7985.35	1.59	0	-27662	10233	9186	8653	7606	7073	8920	7340	110	2440	500	5370	10	1	22000000	1742	226.29	1.27	12	15.22	35.00	6253.00	9700	20240319	-18.35	2655	20230327	198.31	9700	-18.35	20240319	3135	152.63	20240208	9700	-18.35	20240319	2655	198.31	20230327	3.55	N	010660	500	110 억		350508	N	N	16	N	01	N
65	20240320	090246	54	100.00	KOSPI		기계	N	N	N	N		N	7990	-150	5	-1.84	3580027910	447837	1.37	7980	8080	7900	10580	5700	8140	7993.41	1.59	0	37728	10233	9186	8653	7606	7073	8920	7340	110	2440	500	5370	10	1	22000000	1758	228.29	1.28	12	2.04	35.00	6253.00	9700	20240319	-17.63	2655	20230327	200.94	9700	-17.63	20240319	3135	154.86	20240208	9700	-17.63	20240319	2655	200.94	20230327	3.55	N	010660	500	110 억		350508	N	N	16	N	01	N
66	20240319	160247	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	8140	10	2	0.12	291972530300	32348549	149.16	8900	9700	8120	10560	5700	8130	9026.72	0.76	0	182811	9143	8636	7623	7116	6103	8890	7370	110	2430	500	5360	10	1	22000000	1791	232.57	1.30	12	147.04	35.00	6253.00	9700	20240319	-16.08	2655	20230327	206.59	9700	-16.08	20240319	3135	159.65	20240208	9700	-16.08	20240319	2655	206.59	20230327	4.14	N	010660	500	110 억		166109	N	N	16	N	00	N
67	20240319	150247	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	8160	30	2	0.37	284721957860	31458757	145.06	8900	9700	8130	10560	5700	8130	9050.64	0.76	0	120760	9143	8636	7623	7116	6103	8890	7370	110	2430	500	5360	10	1	22000000	1795	233.14	1.30	12	142.99	35.00	6253.00	9700	20240319	-15.88	2655	20230327	207.34	9700	-15.88	20240319	3135	160.29	20240208	9700	-15.88	20240319	2655	207.34	20230327	4.14	N	010660	500	110 억		166109	N	N	956	N	00	N
68	20240319	140248	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	8270	140	2	1.72	274255495290	30183201	139.18	8900	9700	8140	10560	5700	8130	9086.36	0.76	0	-3444	9143	8636	7623	7116	6103	8890	7370	110	2430	500	5360	10	1	22000000	1819	236.29	1.32	12	137.20	35.00	6253.00	9700	20240319	-14.74	2655	20230327	211.49	9700	-14.74	20240319	3135	163.80	20240208	9700	-14.74	20240319	2655	211.49	20230327	4.14	N	010660	500	110 억		166109	N	N	956	N	00	N
69	20240319	130234	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	8360	230	2	2.83	254855623620	27831694	128.33	8900	9700	8250	10560	5700	8130	9157.03	0.76	0	-40082	9143	8636	7623	7116	6103	8890	7370	110	2430	500	5360	10	1	22000000	1839	238.86	1.34	12	126.51	35.00	6253.00	9700	20240319	-13.81	2655	20230327	214.88	9700	-13.81	20240319	3135	166.67	20240208	9700	-13.81	20240319	2655	214.88	20230327	4.14	N	010660	500	110 억		166109	N	N	956	N	00	N
70	20240319	120248	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	9170	1040	2	12.79	222146332830	24028916	110.80	8900	9700	8800	10560	5700	8130	9244.96	0.76	0	-114028	9143	8636	7623	7116	6103	8890	7370	110	2430	500	5360	10	1	22000000	2017	262.00	1.47	12	109.22	35.00	6253.00	9700	20240319	-5.46	2655	20230327	245.39	9700	-5.46	20240319	3135	192.50	20240208	9700	-5.46	20240319	2655	245.39	20230327	4.14	N	010660	500	110 억		166109	N	N	956	N	00	N
71	20240319	110248	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	9170	1040	2	12.79	212347148440	22957101	105.86	8900	9700	8800	10560	5700	8130	9249.74	0.76	0	-147386	9143	8636	7623	7116	6103	8890	7370	110	2430	500	5360	10	1	22000000	2017	262.00	1.47	12	104.35	35.00	6253.00	9700	20240319	-5.46	2655	20230327	245.39	9700	-5.46	20240319	3135	192.50	20240208	9700	-5.46	20240319	2655	245.39	20230327	4.14	N	010660	500	110 억		166109	N	N	956	N	00	N
72	20240319	100248	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	9500	1370	2	16.85	177378930400	19140188	88.26	8900	9700	8800	10560	5700	8130	9267.36	0.76	0	-148800	9143	8636	7623	7116	6103	8890	7370	110	2430	500	5360	10	1	22000000	2090	271.43	1.52	12	87.00	35.00	6253.00	9700	20240319	-2.06	2655	20230327	257.82	9700	-2.06	20240319	3135	203.03	20240208	9700	-2.06	20240319	2655	257.82	20230327	4.14	N	010660	500	110 억		166109	N	N	956	N	00	N
73	20240319	090248	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	9080	950	2	11.69	38964078620	4289406	19.78	8900	9340	8800	10560	5700	8130	9083.79	0.76	0	62402	9143	8636	7623	7116	6103	8890	7370	110	2430	500	5360	10	1	22000000	1998	259.43	1.45	12	19.50	35.00	6253.00	9340	20240319	-2.78	2655	20230327	242.00	9340	-2.78	20240319	3135	189.63	20240208	9340	-2.78	20240319	2655	242.00	20230327	4.14	N	010660	500	110 억		166109	N	N	956	N	00	N
74	20240318	160245	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	8130	1870	1	29.87	163884628480	21678183	206.72	6660	8130	6610	8130	4390	6260	7559.83	1.82	0	-233833	7106	6682	6236	5812	5366	6895	6025	110	1870	500	4130	10	1	22000000	1789	232.29	1.30	12	98.54	35.00	6253.00	8130	20240318	0.00	2655	20230327	206.21	8130	0.00	20240318	3135	159.33	20240208	8130	0.00	20240318	2655	206.21	20230327	3.80	N	010660	500	110 억		400810	N	N	956	N	00	N
75	20240318	150246	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	8130	1870	1	29.87	158625298130	21030844	200.55	6660	8130	6610	8130	4390	6260	7542.51	1.82	0	-217410	7106	6682	6236	5812	5366	6895	6025	110	1870	500	4130	10	1	22000000	1789	232.29	1.30	12	95.59	35.00	6253.00	8130	20240318	0.00	2655	20230327	206.21	8130	0.00	20240318	3135	159.33	20240208	8130	0.00	20240318	2655	206.21	20230327	3.80	N	010660	500	110 억		400810	N	N	1	N	00	N
76	20240318	140246	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	7390	1130	2	18.05	117090015510	15796002	150.63	6660	7760	6610	8130	4390	6260	7412.64	1.82	0	-275075	7106	6682	6236	5812	5366	6895	6025	110	1870	500	4130	10	1	22000000	1626	211.14	1.18	12	71.80	35.00	6253.00	7760	20240318	-4.77	2655	20230327	178.34	7760	-4.77	20240318	3135	135.73	20240208	7760	-4.77	20240318	2655	178.34	20230327	3.80	N	010660	500	110 억		400810	N	N	1	N	00	N
77	20240318	130247	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	7500	1240	2	19.81	109924140690	14832941	141.45	6660	7760	6610	8130	4390	6260	7410.82	1.82	0	-261176	7106	6682	6236	5812	5366	6895	6025	110	1870	500	4130	10	1	22000000	1650	214.29	1.20	12	67.42	35.00	6253.00	7760	20240318	-3.35	2655	20230327	182.49	7760	-3.35	20240318	3135	139.23	20240208	7760	-3.35	20240318	2655	182.49	20230327	3.80	N	010660	500	110 억		400810	N	N	1	N	00	N
78	20240318	120243	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	7490	1230	2	19.65	90089536220	12223026	116.56	6660	7740	6610	8130	4390	6260	7370.49	1.82	0	-216022	7106	6682	6236	5812	5366	6895	6025	110	1870	500	4130	10	1	22000000	1648	214.00	1.20	12	55.56	35.00	6253.00	7740	20240318	-3.23	2655	20230327	182.11	7740	-3.23	20240318	3135	138.92	20240208	7740	-3.23	20240318	2655	182.11	20230327	3.80	N	010660	500	110 억		400810	N	N	1	N	00	N
79	20240318	110247	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	7340	1080	2	17.25	79180212060	10758053	102.59	6660	7740	6610	8130	4390	6260	7360.10	1.82	0	-288453	7106	6682	6236	5812	5366	6895	6025	110	1870	500	4130	10	1	22000000	1615	209.71	1.17	12	48.90	35.00	6253.00	7740	20240318	-5.17	2655	20230327	176.46	7740	-5.17	20240318	3135	134.13	20240208	7740	-5.17	20240318	2655	176.46	20230327	3.80	N	010660	500	110 억		400810	N	N	1	N	00	N
80	20240318	100246	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	7450	1190	2	19.01	69395056650	9420025	89.83	6660	7740	6610	8130	4390	6260	7366.77	1.82	0	-332196	7106	6682	6236	5812	5366	6895	6025	110	1870	500	4130	10	1	22000000	1639	212.86	1.19	12	42.82	35.00	6253.00	7740	20240318	-3.75	2655	20230327	180.60	7740	-3.75	20240318	3135	137.64	20240208	7740	-3.75	20240318	2655	180.60	20230327	3.80	N	010660	500	110 억		400810	N	N	1	N	00	N
81	20240318	090245	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	7290	1030	2	16.45	13445467460	1918281	18.29	6660	7290	6610	8130	4390	6260	7009.16	1.82	0	-79114	7106	6682	6236	5812	5366	6895	6025	110	1870	500	4130	10	1	22000000	1604	208.29	1.17	12	8.72	35.00	6253.00	7290	20240318	0.00	2655	20230327	174.58	7290	0.00	20240318	3135	132.54	20240208	7290	0.00	20240318	2655	174.58	20230327	3.80	N	010660	500	110 억		400810	N	N	1	N	00	N
82	20240315	160243	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	6260	570	2	10.02	64993292390	10373885	437.68	5920	6660	5790	7390	3990	5690	6265.09	1.01	0	180802	6023	5856	5703	5536	5383	5780	5460	110	1700	500	3750	10	1	22000000	1377	178.86	1.00	12	47.15	35.00	6253.00	6660	20240315	-6.01	2655	20230327	135.78	6660	-6.01	20240315	3135	99.68	20240208	6660	-6.01	20240315	2655	135.78	20230327	3.89	N	010660	500	110 억		222959	N	N	1	N	00	N
83	20240315	150230	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	6300	610	2	10.72	61796441670	9865141	416.22	5920	6660	5790	7390	3990	5690	6264.12	1.01	0	164875	6023	5856	5703	5536	5383	5780	5460	110	1700	500	3750	10	1	22000000	1386	180.00	1.01	12	44.84	35.00	6253.00	6660	20240315	-5.41	2655	20230327	137.29	6660	-5.41	20240315	3135	100.96	20240208	6660	-5.41	20240315	2655	137.29	20230327	3.89	N	010660	500	110 억		222959	N	N	18761	N	00	N
84	20240315	140232	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	6470	780	2	13.71	53092569080	8487763	358.11	5920	6660	5790	7390	3990	5690	6255.19	1.01	0	-3732	6023	5856	5703	5536	5383	5780	5460	110	1700	500	3750	10	1	22000000	1423	184.86	1.03	12	38.58	35.00	6253.00	6660	20240315	-2.85	2655	20230327	143.69	6660	-2.85	20240315	3135	106.38	20240208	6660	-2.85	20240315	2655	143.69	20230327	3.89	N	010660	500	110 억		222959	N	N	18761	N	00	N
85	20240315	130244	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	6140	450	2	7.91	36346538120	5894337	248.69	5920	6430	5790	7390	3990	5690	6166.35	1.01	0	-126342	6023	5856	5703	5536	5383	5780	5460	110	1700	500	3750	10	1	22000000	1351	175.43	0.98	12	26.79	35.00	6253.00	6430	20240315	-4.51	2655	20230327	131.26	6430	-4.51	20240315	3135	95.85	20240208	6430	-4.51	20240315	2655	131.26	20230327	3.89	N	010660	500	110 억		222959	N	N	18761	N	00	N
86	20240315	120245	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	6090	400	2	7.03	33989895890	5505488	232.28	5920	6430	5790	7390	3990	5690	6173.82	1.01	0	-134013	6023	5856	5703	5536	5383	5780	5460	110	1700	500	3750	10	1	22000000	1340	174.00	0.97	12	25.02	35.00	6253.00	6430	20240315	-5.29	2655	20230327	129.38	6430	-5.29	20240315	3135	94.26	20240208	6430	-5.29	20240315	2655	129.38	20230327	3.89	N	010660	500	110 억		222959	N	N	18761	N	00	N
87	20240315	110243	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	6130	440	2	7.73	31749826970	5137087	216.74	5920	6430	5790	7390	3990	5690	6180.51	1.01	0	-145706	6023	5856	5703	5536	5383	5780	5460	110	1700	500	3750	10	1	22000000	1349	175.14	0.98	12	23.35	35.00	6253.00	6430	20240315	-4.67	2655	20230327	130.89	6430	-4.67	20240315	3135	95.53	20240208	6430	-4.67	20240315	2655	130.89	20230327	3.89	N	010660	500	110 억		222959	N	N	18761	N	00	N
88	20240315	100245	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	6250	560	2	9.84	28218629940	4565001	192.60	5920	6430	5790	7390	3990	5690	6181.52	1.01	0	-137755	6023	5856	5703	5536	5383	5780	5460	110	1700	500	3750	10	1	22000000	1375	178.57	1.00	12	20.75	35.00	6253.00	6430	20240315	-2.80	2655	20230327	135.40	6430	-2.80	20240315	3135	99.36	20240208	6430	-2.80	20240315	2655	135.40	20230327	3.89	N	010660	500	110 억		222959	N	N	18761	N	00	N
89	20240315	090244	57	100.00	KOSPI		기계	N	N	N	N		N	5860	170	2	2.99	1815315760	307975	12.99	5920	5930	5830	7390	3990	5690	5894.36	1.01	0	-73724	6023	5856	5703	5536	5383	5780	5460	110	1700	500	3750	10	1	22000000	1289	167.43	0.94	12	1.40	35.00	6253.00	5970	20240313	-1.84	2655	20230327	120.72	5970	-1.84	20240313	3135	86.92	20240208	5970	-1.84	20240313	2655	120.72	20230327	3.89	N	010660	500	110 억		222959	N	N	18761	N	00	N
90	20240314	160241	57	100.00	KOSPI		기계	N	N	N	N		N	5690	-110	5	-1.90	13173893680	2309732	21.09	5710	5870	5550	7540	4060	5800	5703.60	1.88	0	-232285	6560	6180	5590	5210	4620	6370	5400	110	1740	500	3820	10	1	22000000	1252	35.12	0.95	12	10.50	162.00	5976.00	5970	20240313	-4.69	2655	20230327	114.31	5970	-4.69	20240313	3135	81.50	20240208	5970	-4.69	20240313	2655	114.31	20230327	3.63	N	010660	500	110 억		414282	N	N	18761	N	00	N
91	20240314	150243	57	100.00	KOSPI		기계	N	N	N	N		N	5710	-90	5	-1.55	12152382530	2130415	19.45	5710	5870	5550	7540	4060	5800	5704.13	1.88	0	-179641	6560	6180	5590	5210	4620	6370	5400	110	1740	500	3820	10	1	22000000	1256	35.25	0.96	12	9.68	162.00	5976.00	5970	20240313	-4.36	2655	20230327	115.07	5970	-4.36	20240313	3135	82.14	20240208	5970	-4.36	20240313	2655	115.07	20230327	3.63	N	010660	500	110 억		414282	N	N	37523	N	00	N
92	20240314	140242	57	100.00	KOSPI		기계	N	N	N	N		N	5690	-110	5	-1.90	9858619690	1731084	15.80	5710	5870	5550	7540	4060	5800	5694.91	1.88	0	-87052	6560	6180	5590	5210	4620	6370	5400	110	1740	500	3820	10	1	22000000	1252	35.12	0.95	12	7.87	162.00	5976.00	5970	20240313	-4.69	2655	20230327	114.31	5970	-4.69	20240313	3135	81.50	20240208	5970	-4.69	20240313	2655	114.31	20230327	3.63	N	010660	500	110 억		414282	N	N	37523	N	00	N
93	20240314	130242	57	100.00	KOSPI		기계	N	N	N	N		N	5600	-200	5	-3.45	9101998580	1596260	14.57	5710	5870	5560	7540	4060	5800	5701.93	1.88	0	-83247	6560	6180	5590	5210	4620	6370	5400	110	1740	500	3820	10	1	22000000	1232	34.57	0.94	12	7.26	162.00	5976.00	5970	20240313	-6.20	2655	20230327	110.92	5970	-6.20	20240313	3135	78.63	20240208	5970	-6.20	20240313	2655	110.92	20230327	3.63	N	010660	500	110 억		414282	N	N	37523	N	00	N
94	20240314	120242	57	100.00	KOSPI		기계	N	N	N	N		N	5710	-90	5	-1.55	7305086710	1277863	11.67	5710	5870	5580	7540	4060	5800	5716.49	1.88	0	-23826	6560	6180	5590	5210	4620	6370	5400	110	1740	500	3820	10	1	22000000	1256	35.25	0.96	12	5.81	162.00	5976.00	5970	20240313	-4.36	2655	20230327	115.07	5970	-4.36	20240313	3135	82.14	20240208	5970	-4.36	20240313	2655	115.07	20230327	3.63	N	010660	500	110 억		414282	N	N	37523	N	00	N
95	20240314	110243	57	100.00	KOSPI		기계	N	N	N	N		N	5680	-120	5	-2.07	6529162640	1141798	10.42	5710	5870	5580	7540	4060	5800	5718.15	1.88	0	1591	6560	6180	5590	5210	4620	6370	5400	110	1740	500	3820	10	1	22000000	1250	35.06	0.95	12	5.19	162.00	5976.00	5970	20240313	-4.86	2655	20230327	113.94	5970	-4.86	20240313	3135	81.18	20240208	5970	-4.86	20240313	2655	113.94	20230327	3.63	N	010660	500	110 억		414282	N	N	37523	N	00	N
96	20240314	100244	57	100.00	KOSPI		기계	N	N	N	N		N	5730	-70	5	-1.21	4705170260	818971	7.48	5710	5870	5650	7540	4060	5800	5745.07	1.88	0	-2864	6560	6180	5590	5210	4620	6370	5400	110	1740	500	3820	10	1	22000000	1261	35.37	0.96	12	3.72	162.00	5976.00	5970	20240313	-4.02	2655	20230327	115.82	5970	-4.02	20240313	3135	82.78	20240208	5970	-4.02	20240313	2655	115.82	20230327	3.63	N	010660	500	110 억		414282	N	N	37523	N	00	N
97	20240314	090242	57	100.00	KOSPI		기계	N	N	N	N		N	5780	-20	5	-0.34	1159344080	200839	1.83	5710	5870	5690	7540	4060	5800	5772.18	1.88	0	26341	6560	6180	5590	5210	4620	6370	5400	110	1740	500	3820	10	1	22000000	1272	35.68	0.97	12	0.91	162.00	5976.00	5970	20240313	-3.18	2655	20230327	117.70	5970	-3.18	20240313	3135	84.37	20240208	5970	-3.18	20240313	2655	117.70	20230327	3.63	N	010660	500	110 억		414282	N	N	37523	N	00	N
98	20240313	160242	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	5800	740	2	14.62	60997213430	10833877	295.15	5190	5970	5000	6570	3550	5060	5630.13	1.89	0	50017	5623	5341	5158	4876	4693	5250	4785	110	1510	500	3330	10	1	22000000	1276	35.80	0.97	12	49.24	162.00	5976.00	5970	20240313	-2.85	2655	20230327	118.46	5970	-2.85	20240313	3135	85.01	20240208	5970	-2.85	20240313	2655	118.46	20230327	4.33	N	010660	500	110 억		415443	N	N	37523	N	00	N
99	20240313	150240	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	5820	760	2	15.02	58751313060	10446072	284.59	5190	5970	5000	6570	3550	5060	5624.25	1.89	0	59315	5623	5341	5158	4876	4693	5250	4785	110	1510	500	3330	10	1	22000000	1280	35.93	0.97	12	47.48	162.00	5976.00	5970	20240313	-2.51	2655	20230327	119.21	5970	-2.51	20240313	3135	85.65	20240208	5970	-2.51	20240313	2655	119.21	20230327	4.33	N	010660	500	110 억		415443	N	N	1	N	00	N
100	20240313	140242	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	5760	700	2	13.83	53757373400	9586905	261.18	5190	5970	5000	6570	3550	5060	5607.38	1.89	0	28465	5623	5341	5158	4876	4693	5250	4785	110	1510	500	3330	10	1	22000000	1267	35.56	0.96	12	43.58	162.00	5976.00	5970	20240313	-3.52	2655	20230327	116.95	5970	-3.52	20240313	3135	83.73	20240208	5970	-3.52	20240313	2655	116.95	20230327	4.33	N	010660	500	110 억		415443	N	N	1	N	00	N
101	20240313	130244	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	5740	680	2	13.44	50179293720	8962971	244.18	5190	5970	5000	6570	3550	5060	5598.51	1.89	0	-47995	5623	5341	5158	4876	4693	5250	4785	110	1510	500	3330	10	1	22000000	1263	35.43	0.96	12	40.74	162.00	5976.00	5970	20240313	-3.85	2655	20230327	116.20	5970	-3.85	20240313	3135	83.09	20240208	5970	-3.85	20240313	2655	116.20	20230327	4.33	N	010660	500	110 억		415443	N	N	1	N	00	N
102	20240313	120241	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	5730	670	2	13.24	44985172230	8057775	219.52	5190	5970	5000	6570	3550	5060	5582.83	1.89	0	-71372	5623	5341	5158	4876	4693	5250	4785	110	1510	500	3330	10	1	22000000	1261	35.37	0.96	12	36.63	162.00	5976.00	5970	20240313	-4.02	2655	20230327	115.82	5970	-4.02	20240313	3135	82.78	20240208	5970	-4.02	20240313	2655	115.82	20230327	4.33	N	010660	500	110 억		415443	N	N	1	N	00	N
103	20240313	110241	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	5640	580	2	11.46	30916874640	5634063	153.49	5190	5780	5000	6570	3550	5060	5487.49	1.89	0	-73219	5623	5341	5158	4876	4693	5250	4785	110	1510	500	3330	10	1	22000000	1241	34.81	0.94	12	25.61	162.00	5976.00	5780	20240313	-2.42	2655	20230327	112.43	5780	-2.42	20240313	3135	79.90	20240208	5780	-2.42	20240313	2655	112.43	20230327	4.33	N	010660	500	110 억		415443	N	N	1	N	00	N
104	20240313	100241	57	100.00	KOSPI		기계	N	N	N	N		N	5510	450	2	8.89	13939315450	2612116	71.16	5190	5550	5000	6570	3550	5060	5336.41	1.89	0	95668	5623	5341	5158	4876	4693	5250	4785	110	1510	500	3330	10	1	22000000	1212	34.01	0.92	12	11.87	162.00	5976.00	5580	20230619	-1.25	2655	20230327	107.53	5550	-0.72	20240313	3135	75.76	20240208	5580	-1.25	20230619	2655	107.53	20230327	4.33	N	010660	500	110 억		415443	N	N	1	N	00	N
105	20240313	090241	57	100.00	KOSPI		기계	N	N	N	N		N	5060	0	3	0.00	986205870	192163	5.24	5190	5210	5050	6570	3550	5060	5132.13	1.89	0	-72977	5623	5341	5158	4876	4693	5250	4785	110	1510	500	3330	10	1	22000000	1113	31.23	0.85	12	0.87	162.00	5976.00	5580	20230619	-9.32	2655	20230327	90.58	5440	-6.99	20240312	3135	61.40	20240208	5580	-9.32	20230619	2655	90.58	20230327	4.33	N	010660	500	110 억		415443	N	N	1	N	00	N
106	20240312	160238	57	100.00	KOSPI		기계	N	N	N	N		N	5060	-330	5	-6.12	18722319705	3590013	29.06	5230	5440	4975	7000	3780	5390	5215.40	2.42	0	-129758	5820	5605	5175	4960	4530	5712	5067	110	1610	500	3550	10	1	22000000	1113	31.23	0.85	12	16.32	162.00	5976.00	5580	20230619	-9.32	2655	20230327	90.58	5440	-6.99	20240312	3135	61.40	20240208	5580	-9.32	20230619	2655	90.58	20230327	4.17	N	010660	500	110 억		533329	N	N	1	N	00	N
107	20240312	150238	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-370	5	-6.86	17753381565	3398538	27.51	5230	5440	4975	7000	3780	5390	5223.77	2.42	0	-101547	5820	5605	5175	4960	4530	5712	5067	110	1610	500	3550	10	1	22000000	1104	30.99	0.84	12	15.45	162.00	5976.00	5580	20230619	-10.04	2655	20230327	89.08	5440	-7.72	20240312	3135	60.13	20240208	5580	-10.04	20230619	2655	89.08	20230327	4.17	N	010660	500	110 억		533329	N	N	106981	N	00	N
108	20240312	140236	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-260	5	-4.82	15225965260	2898448	23.46	5230	5440	5060	7000	3780	5390	5253.09	2.42	0	-35784	5820	5605	5175	4960	4530	5712	5067	110	1610	500	3550	10	1	22000000	1129	31.67	0.86	12	13.17	162.00	5976.00	5580	20230619	-8.06	2655	20230327	93.22	5440	-5.70	20240312	3135	63.64	20240208	5580	-8.06	20230619	2655	93.22	20230327	4.17	N	010660	500	110 억		533329	N	N	106981	N	00	N
109	20240312	130232	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-250	5	-4.64	14416729450	2740191	22.18	5230	5440	5060	7000	3780	5390	5261.16	2.42	0	17776	5820	5605	5175	4960	4530	5712	5067	110	1610	500	3550	10	1	22000000	1131	31.73	0.86	12	12.46	162.00	5976.00	5580	20230619	-7.89	2655	20230327	93.60	5440	-5.51	20240312	3135	63.96	20240208	5580	-7.89	20230619	2655	93.60	20230327	4.17	N	010660	500	110 억		533329	N	N	106981	N	00	N
110	20240312	120238	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-300	5	-5.57	12864110140	2435444	19.72	5230	5440	5090	7000	3780	5390	5281.98	2.42	0	37677	5820	5605	5175	4960	4530	5712	5067	110	1610	500	3550	10	1	22000000	1120	31.42	0.85	12	11.07	162.00	5976.00	5580	20230619	-8.78	2655	20230327	91.71	5440	-6.43	20240312	3135	62.36	20240208	5580	-8.78	20230619	2655	91.71	20230327	4.17	N	010660	500	110 억		533329	N	N	106981	N	00	N
111	20240312	110239	57	100.00	KOSPI		기계	N	N	N	N		N	5270	-120	5	-2.23	10087104490	1900210	15.38	5230	5440	5210	7000	3780	5390	5308.36	2.42	0	15448	5820	5605	5175	4960	4530	5712	5067	110	1610	500	3550	10	1	22000000	1159	32.53	0.88	12	8.64	162.00	5976.00	5580	20230619	-5.56	2655	20230327	98.49	5440	-3.12	20240312	3135	68.10	20240208	5580	-5.56	20230619	2655	98.49	20230327	4.17	N	010660	500	110 억		533329	N	N	106981	N	00	N
112	20240312	100238	57	100.00	KOSPI		기계	N	N	N	N		N	5350	-40	5	-0.74	7695013910	1447163	11.71	5230	5440	5210	7000	3780	5390	5317.25	2.42	0	37920	5820	5605	5175	4960	4530	5712	5067	110	1610	500	3550	10	1	22000000	1177	33.02	0.90	12	6.58	162.00	5976.00	5580	20230619	-4.12	2655	20230327	101.51	5440	-1.65	20240312	3135	70.65	20240208	5580	-4.12	20230619	2655	101.51	20230327	4.17	N	010660	500	110 억		533329	N	N	106981	N	00	N
113	20240312	090239	57	100.00	KOSPI		기계	N	N	N	N		N	5320	-70	5	-1.30	1775315260	334906	2.71	5230	5440	5210	7000	3780	5390	5300.61	2.42	0	32879	5820	5605	5175	4960	4530	5712	5067	110	1610	500	3550	10	1	22000000	1170	32.84	0.89	12	1.52	162.00	5976.00	5580	20230619	-4.66	2655	20230327	100.38	5440	-2.21	20240312	3135	69.70	20240208	5580	-4.66	20230619	2655	100.38	20230327	4.17	N	010660	500	110 억		533329	N	N	106981	N	00	N
114	20240311	160238	57	100.00	KOSPI		기계	N	N	N	N		N	5390	890	2	19.78	61815350585	12137096	1341.89	4750	5390	4745	5850	3150	4500	5091.39	2.45	0	4180	4746	4622	4536	4412	4326	4580	4370	110	1350	500	2970	10	1	22000000	1186	33.27	0.90	12	55.17	162.00	5976.00	5580	20230619	-3.41	2655	20230327	103.01	5390	0.00	20240311	3135	71.93	20240208	5580	-3.41	20230619	2655	103.01	20230327	4.23	N	010660	500	110 억		538885	N	N	106981	N	00	N
115	20240311	150238	57	100.00	KOSPI		기계	N	N	N	N		N	5190	690	2	15.33	55273589605	10896833	1204.77	4750	5350	4745	5850	3150	4500	5072.45	2.45	0	42548	4746	4622	4536	4412	4326	4580	4370	110	1350	500	2970	10	1	22000000	1142	32.04	0.87	12	49.53	162.00	5976.00	5580	20230619	-6.99	2655	20230327	95.48	5350	-2.99	20240311	3135	65.55	20240208	5580	-6.99	20230619	2655	95.48	20230327	4.23	N	010660	500	110 억		538885	N	N	672	N	00	N
116	20240311	140236	57	100.00	KOSPI		기계	N	N	N	N		N	4925	425	2	9.44	49397732370	9741227	1077.00	4750	5350	4745	5850	3150	4500	5071.00	2.45	0	-139384	4746	4622	4536	4412	4326	4580	4370	110	1350	500	2970	5	1	22000000	1084	30.40	0.82	12	44.28	162.00	5976.00	5580	20230619	-11.74	2655	20230327	85.50	5350	-7.94	20240311	3135	57.10	20240208	5580	-11.74	20230619	2655	85.50	20230327	4.23	N	010660	500	110 억		538885	N	N	672	N	00	N
117	20240311	130238	57	100.00	KOSPI		기계	N	N	N	N		N	4960	460	2	10.22	47019084725	9258673	1023.65	4750	5350	4745	5850	3150	4500	5078.39	2.45	0	-144061	4746	4622	4536	4412	4326	4580	4370	110	1350	500	2970	5	1	22000000	1091	30.62	0.83	12	42.08	162.00	5976.00	5580	20230619	-11.11	2655	20230327	86.82	5350	-7.29	20240311	3135	58.21	20240208	5580	-11.11	20230619	2655	86.82	20230327	4.23	N	010660	500	110 억		538885	N	N	672	N	00	N
118	20240311	120239	57	100.00	KOSPI		기계	N	N	N	N		N	5030	530	2	11.78	43463302675	8543624	944.59	4750	5350	4745	5850	3150	4500	5087.23	2.45	0	-48675	4746	4622	4536	4412	4326	4580	4370	110	1350	500	2970	10	1	22000000	1107	31.05	0.84	12	38.83	162.00	5976.00	5580	20230619	-9.86	2655	20230327	89.45	5350	-5.98	20240311	3135	60.45	20240208	5580	-9.86	20230619	2655	89.45	20230327	4.23	N	010660	500	110 억		538885	N	N	672	N	00	N
119	20240311	110237	57	100.00	KOSPI		기계	N	N	N	N		N	5260	760	2	16.89	30810755740	6108608	675.38	4750	5290	4745	5850	3150	4500	5043.84	2.45	0	262525	4746	4622	4536	4412	4326	4580	4370	110	1350	500	2970	10	1	22000000	1157	32.47	0.88	12	27.77	162.00	5976.00	5580	20230619	-5.73	2655	20230327	98.12	5290	-0.57	20240311	3135	67.78	20240208	5580	-5.73	20230619	2655	98.12	20230327	4.23	N	010660	500	110 억		538885	N	N	672	N	00	N
120	20240311	100236	57	100.00	KOSPI		기계	N	N	N	N		N	5030	530	2	11.78	20699461590	4127117	456.30	4750	5220	4745	5850	3150	4500	5015.49	2.45	0	-61615	4746	4622	4536	4412	4326	4580	4370	110	1350	500	2970	10	1	22000000	1107	31.05	0.84	12	18.76	162.00	5976.00	5580	20230619	-9.86	2655	20230327	89.45	5220	-3.64	20240311	3135	60.45	20240208	5580	-9.86	20230619	2655	89.45	20230327	4.23	N	010660	500	110 억		538885	N	N	672	N	00	N
121	20240311	090234	57	100.00	KOSPI		기계	N	N	N	N		N	5220	720	2	16.00	4357424810	869380	96.12	4750	5220	4745	5850	3150	4500	5012.19	2.45	0	72864	4746	4622	4536	4412	4326	4580	4370	110	1350	500	2970	10	1	22000000	1148	32.22	0.87	12	3.95	162.00	5976.00	5580	20230619	-6.45	2655	20230327	96.61	5220	0.00	20240311	3135	66.51	20240208	5580	-6.45	20230619	2655	96.61	20230327	4.23	N	010660	500	110 억		538885	Y	N	672	N	00	N
122	20240308	160236	57	100.00	KOSPI		기계	N	N	N	N		N	4500	-150	5	-3.23	4033466945	888721	38.61	4600	4660	4450	6040	3255	4650	4538.57	3.01	0	-130156	4990	4820	4625	4455	4260	4905	4540	110	1390	500	3060	5	1	22000000	990	27.78	0.75	12	4.04	162.00	5976.00	5580	20230619	-19.35	2655	20230327	69.49	5120	-12.11	20240226	3135	43.54	20240208	5580	-19.35	20230619	2655	69.49	20230327	4.61	N	010660	500	110 억		661736	N	N	672	N	00	N
123	20240308	150236	57	100.00	KOSPI		기계	N	N	N	N		N	4480	-170	5	-3.66	3733563725	822062	35.71	4600	4660	4450	6040	3255	4650	4541.50	3.01	0	-103364	4990	4820	4625	4455	4260	4905	4540	110	1390	500	3060	5	1	22000000	986	27.65	0.75	12	3.74	162.00	5976.00	5580	20230619	-19.71	2655	20230327	68.74	5120	-12.50	20240226	3135	42.90	20240208	5580	-19.71	20230619	2655	68.74	20230327	4.61	N	010660	500	110 억		661736	N	N	1	N	00	N
124	20240308	140235	57	100.00	KOSPI		기계	N	N	N	N		N	4515	-135	5	-2.90	3130323960	687453	29.87	4600	4660	4475	6040	3255	4650	4553.29	3.01	0	-96270	4990	4820	4625	4455	4260	4905	4540	110	1390	500	3060	5	1	22000000	993	27.87	0.76	12	3.12	162.00	5976.00	5580	20230619	-19.09	2655	20230327	70.06	5120	-11.82	20240226	3135	44.02	20240208	5580	-19.09	20230619	2655	70.06	20230327	4.61	N	010660	500	110 억		661736	N	N	1	N	00	N
125	20240308	130235	57	100.00	KOSPI		기계	N	N	N	N		N	4535	-115	5	-2.47	2666226730	584627	25.40	4600	4660	4475	6040	3255	4650	4560.32	3.01	0	-92053	4990	4820	4625	4455	4260	4905	4540	110	1390	500	3060	5	1	22000000	998	27.99	0.76	12	2.66	162.00	5976.00	5580	20230619	-18.73	2655	20230327	70.81	5120	-11.43	20240226	3135	44.66	20240208	5580	-18.73	20230619	2655	70.81	20230327	4.61	N	010660	500	110 억		661736	N	N	1	N	00	N
126	20240308	120236	57	100.00	KOSPI		기계	N	N	N	N		N	4540	-110	5	-2.37	2302775550	504446	21.92	4600	4660	4475	6040	3255	4650	4564.70	3.01	0	-80617	4990	4820	4625	4455	4260	4905	4540	110	1390	500	3060	5	1	22000000	999	28.02	0.76	12	2.29	162.00	5976.00	5580	20230619	-18.64	2655	20230327	71.00	5120	-11.33	20240226	3135	44.82	20240208	5580	-18.64	20230619	2655	71.00	20230327	4.61	N	010660	500	110 억		661736	N	N	1	N	00	N
127	20240308	110235	57	100.00	KOSPI		기계	N	N	N	N		N	4605	-45	5	-0.97	1983657025	434794	18.89	4600	4660	4475	6040	3255	4650	4561.98	3.01	0	-49324	4990	4820	4625	4455	4260	4905	4540	110	1390	500	3060	5	1	22000000	1013	28.43	0.77	12	1.98	162.00	5976.00	5580	20230619	-17.47	2655	20230327	73.45	5120	-10.06	20240226	3135	46.89	20240208	5580	-17.47	20230619	2655	73.45	20230327	4.61	N	010660	500	110 억		661736	N	N	1	N	00	N
128	20240308	100234	57	100.00	KOSPI		기계	N	N	N	N		N	4540	-110	5	-2.37	1488046980	327112	14.21	4600	4660	4475	6040	3255	4650	4548.57	3.01	0	-26513	4990	4820	4625	4455	4260	4905	4540	110	1390	500	3060	5	1	22000000	999	28.02	0.76	12	1.49	162.00	5976.00	5580	20230619	-18.64	2655	20230327	71.00	5120	-11.33	20240226	3135	44.82	20240208	5580	-18.64	20230619	2655	71.00	20230327	4.61	N	010660	500	110 억		661736	N	N	1	N	00	N
129	20240308	090234	57	100.00	KOSPI		기계	N	N	N	N		N	4655	5	2	0.11	114532305	24767	1.08	4600	4655	4595	6040	3255	4650	4622.69	3.01	0	54	4990	4820	4625	4455	4260	4905	4540	110	1390	500	3060	5	1	22000000	1024	28.73	0.78	12	0.11	162.00	5976.00	5580	20230619	-16.58	2655	20230327	75.33	5120	-9.08	20240226	3135	48.48	20240208	5580	-16.58	20230619	2655	75.33	20230327	4.61	N	010660	500	110 억		661736	N	N	1	N	00	N
130	20240307	160235	57	100.00	KOSPI		기계	N	N	N	N		N	4650	210	2	4.73	10507623465	2260956	172.86	4510	4795	4430	5770	3110	4440	4647.42	2.67	0	76381	4813	4626	4488	4301	4163	4557	4232	110	1330	500	2930	5	1	22000000	1023	28.70	0.78	12	10.28	162.00	5976.00	5580	20230619	-16.67	2655	20230327	75.14	5120	-9.18	20240226	3135	48.33	20240208	5580	-16.67	20230619	2655	75.14	20230327	4.90	N	010660	500	110 억		587873	N	N	1	N	00	N
131	20240307	150226	57	100.00	KOSPI		기계	N	N	N	N		N	4670	230	2	5.18	10166345885	2187670	167.26	4510	4795	4430	5770	3110	4440	4647.11	2.67	0	84501	4813	4626	4488	4301	4163	4557	4232	110	1330	500	2930	5	1	22000000	1027	28.83	0.78	12	9.94	162.00	5976.00	5580	20230619	-16.31	2655	20230327	75.89	5120	-8.79	20240226	3135	48.96	20240208	5580	-16.31	20230619	2655	75.89	20230327	4.90	N	010660	500	110 억		587873	N	N	5	N	00	N
132	20240307	140232	57	100.00	KOSPI		기계	N	N	N	N		N	4660	220	2	4.95	9305579010	2003041	153.14	4510	4795	4430	5770	3110	4440	4645.73	2.67	0	104398	4813	4626	4488	4301	4163	4557	4232	110	1330	500	2930	5	1	22000000	1025	28.77	0.78	12	9.10	162.00	5976.00	5580	20230619	-16.49	2655	20230327	75.52	5120	-8.98	20240226	3135	48.64	20240208	5580	-16.49	20230619	2655	75.52	20230327	4.90	N	010660	500	110 억		587873	N	N	5	N	00	N
133	20240307	130232	57	100.00	KOSPI		기계	N	N	N	N		N	4765	325	2	7.32	8059843330	1739041	132.96	4510	4795	4430	5770	3110	4440	4634.65	2.67	0	107579	4813	4626	4488	4301	4163	4557	4232	110	1330	500	2930	5	1	22000000	1048	29.41	0.80	12	7.90	162.00	5976.00	5580	20230619	-14.61	2655	20230327	79.47	5120	-6.93	20240226	3135	51.99	20240208	5580	-14.61	20230619	2655	79.47	20230327	4.90	N	010660	500	110 억		587873	N	N	5	N	00	N
134	20240307	120233	57	100.00	KOSPI		기계	N	N	N	N		N	4670	230	2	5.18	5828496925	1267958	96.94	4510	4715	4430	5770	3110	4440	4596.76	2.67	0	141910	4813	4626	4488	4301	4163	4557	4232	110	1330	500	2930	5	1	22000000	1027	28.83	0.78	12	5.76	162.00	5976.00	5580	20230619	-16.31	2655	20230327	75.89	5120	-8.79	20240226	3135	48.96	20240208	5580	-16.31	20230619	2655	75.89	20230327	4.90	N	010660	500	110 억		587873	N	N	5	N	00	N
135	20240307	110235	57	100.00	KOSPI		기계	N	N	N	N		N	4630	190	2	4.28	3763577190	823722	62.98	4510	4715	4430	5770	3110	4440	4568.99	2.67	0	63274	4813	4626	4488	4301	4163	4557	4232	110	1330	500	2930	5	1	22000000	1019	28.58	0.77	12	3.74	162.00	5976.00	5580	20230619	-17.03	2655	20230327	74.39	5120	-9.57	20240226	3135	47.69	20240208	5580	-17.03	20230619	2655	74.39	20230327	4.90	N	010660	500	110 억		587873	N	N	5	N	00	N
136	20240307	100236	57	100.00	KOSPI		기계	N	N	N	N		N	4580	140	2	3.15	2027390470	447772	34.23	4510	4615	4430	5770	3110	4440	4527.73	2.67	0	31916	4813	4626	4488	4301	4163	4557	4232	110	1330	500	2930	5	1	22000000	1008	28.27	0.77	12	2.04	162.00	5976.00	5580	20230619	-17.92	2655	20230327	72.50	5120	-10.55	20240226	3135	46.09	20240208	5580	-17.92	20230619	2655	72.50	20230327	4.90	N	010660	500	110 억		587873	N	N	5	N	00	N
137	20240307	090232	57	100.00	KOSPI		기계	N	N	N	N		N	4565	125	2	2.82	382840705	84292	6.44	4510	4575	4475	5770	3110	4440	4541.84	2.67	0	7700	4813	4626	4488	4301	4163	4557	4232	110	1330	500	2930	5	1	22000000	1004	28.18	0.76	12	0.38	162.00	5976.00	5580	20230619	-18.19	2655	20230327	71.94	5120	-10.84	20240226	3135	45.61	20240208	5580	-18.19	20230619	2655	71.94	20230327	4.90	N	010660	500	110 억		587873	N	N	5	N	00	N
138	20240306	160232	57	100.00	KOSPI		기계	N	N	N	N		N	4440	-175	5	-3.79	5827741000	1299926	80.11	4640	4675	4350	5990	3235	4615	4482.47	1.86	0	178220	5011	4812	4696	4497	4381	4755	4440	110	1375	500	3040	5	1	22000000	977	27.41	0.74	12	5.91	162.00	5976.00	5580	20230619	-20.43	2655	20230327	67.23	5120	-13.28	20240226	3135	41.63	20240208	5580	-20.43	20230619	2655	67.23	20230327	5.13	N	010660	500	110 억		409874	N	N	5	N	00	N
139	20240306	150233	57	100.00	KOSPI		기계	N	N	N	N		N	4410	-205	5	-4.44	5441679755	1212668	74.73	4640	4675	4350	5990	3235	4615	4486.65	1.86	0	173125	5011	4812	4696	4497	4381	4755	4440	110	1375	500	3040	5	1	22000000	970	27.22	0.74	12	5.51	162.00	5976.00	5580	20230619	-20.97	2655	20230327	66.10	5120	-13.87	20240226	3135	40.67	20240208	5580	-20.97	20230619	2655	66.10	20230327	5.13	N	010660	500	110 억		409874	N	N	0	N	00	N
140	20240306	140232	57	100.00	KOSPI		기계	N	N	N	N		N	4380	-235	5	-5.09	4862338205	1080360	66.58	4640	4675	4355	5990	3235	4615	4499.95	1.86	0	168099	5011	4812	4696	4497	4381	4755	4440	110	1375	500	3040	5	1	22000000	964	27.04	0.73	12	4.91	162.00	5976.00	5580	20230619	-21.51	2655	20230327	64.97	5120	-14.45	20240226	3135	39.71	20240208	5580	-21.51	20230619	2655	64.97	20230327	5.13	N	010660	500	110 억		409874	N	N	0	N	00	N
141	20240306	130233	57	100.00	KOSPI		기계	N	N	N	N		N	4415	-200	5	-4.33	4209580565	931567	57.41	4640	4675	4380	5990	3235	4615	4518.12	1.86	0	143042	5011	4812	4696	4497	4381	4755	4440	110	1375	500	3040	5	1	22000000	971	27.25	0.74	12	4.23	162.00	5976.00	5580	20230619	-20.88	2655	20230327	66.29	5120	-13.77	20240226	3135	40.83	20240208	5580	-20.88	20230619	2655	66.29	20230327	5.13	N	010660	500	110 억		409874	N	N	0	N	00	N
142	20240306	120234	57	100.00	KOSPI		기계	N	N	N	N		N	4405	-210	5	-4.55	3722943025	821369	50.62	4640	4675	4380	5990	3235	4615	4531.93	1.86	0	140432	5011	4812	4696	4497	4381	4755	4440	110	1375	500	3040	5	1	22000000	969	27.19	0.74	12	3.73	162.00	5976.00	5580	20230619	-21.06	2655	20230327	65.91	5120	-13.96	20240226	3135	40.51	20240208	5580	-21.06	20230619	2655	65.91	20230327	5.13	N	010660	500	110 억		409874	N	N	0	N	00	N
143	20240306	110234	57	100.00	KOSPI		기계	N	N	N	N		N	4485	-130	5	-2.82	2670740470	584811	36.04	4640	4675	4485	5990	3235	4615	4566.28	1.86	0	74226	5011	4812	4696	4497	4381	4755	4440	110	1375	500	3040	5	1	22000000	987	27.69	0.75	12	2.66	162.00	5976.00	5580	20230619	-19.62	2655	20230327	68.93	5120	-12.40	20240226	3135	43.06	20240208	5580	-19.62	20230619	2655	68.93	20230327	5.13	N	010660	500	110 억		409874	N	N	0	N	00	N
144	20240306	100231	57	100.00	KOSPI		기계	N	N	N	N		N	4600	-15	5	-0.33	1669258015	364073	22.44	4640	4675	4520	5990	3235	4615	4584.39	1.86	0	75614	5011	4812	4696	4497	4381	4755	4440	110	1375	500	3040	5	1	22000000	1012	28.40	0.77	12	1.65	162.00	5976.00	5580	20230619	-17.56	2655	20230327	73.26	5120	-10.16	20240226	3135	46.73	20240208	5580	-17.56	20230619	2655	73.26	20230327	5.13	N	010660	500	110 억		409874	N	N	0	N	00	N
145	20240306	090233	57	100.00	KOSPI		기계	N	N	N	N		N	4635	20	2	0.43	323872555	69882	4.31	4640	4675	4605	5990	3235	4615	4636.65	1.86	0	-1097	5011	4812	4696	4497	4381	4755	4440	110	1375	500	3040	5	1	22000000	1020	28.61	0.78	12	0.32	162.00	5976.00	5580	20230619	-16.94	2655	20230327	74.58	5120	-9.47	20240226	3135	47.85	20240208	5580	-16.94	20230619	2655	74.58	20230327	5.13	N	010660	500	110 억		409874	N	N	0	N	00	N
146	20240305	160231	57	100.00	KOSPI		기계	N	N	N	N		N	4615	-110	5	-2.33	7615204590	1605833	85.62	4755	4895	4580	6140	3310	4725	4742.51	1.93	0	-17150	5198	4961	4813	4576	4428	4887	4502	110	1415	500	3110	5	1	22000000	1015	28.49	0.77	12	7.30	162.00	5976.00	5580	20230619	-17.29	2655	20230327	73.82	5120	-9.86	20240226	3135	47.21	20240208	5580	-17.29	20230619	2655	73.82	20230327	4.87	N	010660	500	110 억		425332	N	N	23	N	00	N
147	20240305	150234	57	100.00	KOSPI		기계	N	N	N	N		N	4640	-85	5	-1.80	6832268950	1435838	76.56	4755	4895	4630	6140	3310	4725	4758.45	1.93	0	-60360	5198	4961	4813	4576	4428	4887	4502	110	1415	500	3110	5	1	22000000	1021	28.64	0.78	12	6.53	162.00	5976.00	5580	20230619	-16.85	2655	20230327	74.76	5120	-9.38	20240226	3135	48.01	20240208	5580	-16.85	20230619	2655	74.76	20230327	4.87	N	010660	500	110 억		425332	N	N	23	N	00	N
148	20240305	140229	57	100.00	KOSPI		기계	N	N	N	N		N	4670	-55	5	-1.16	6246343110	1310180	69.86	4755	4895	4640	6140	3310	4725	4767.64	1.93	0	-68130	5198	4961	4813	4576	4428	4887	4502	110	1415	500	3110	5	1	22000000	1027	28.83	0.78	12	5.96	162.00	5976.00	5580	20230619	-16.31	2655	20230327	75.89	5120	-8.79	20240226	3135	48.96	20240208	5580	-16.31	20230619	2655	75.89	20230327	4.87	N	010660	500	110 억		425332	N	N	23	N	00	N
149	20240305	130230	57	100.00	KOSPI		기계	N	N	N	N		N	4745	20	2	0.42	5300063305	1108720	59.12	4755	4895	4640	6140	3310	4725	4780.49	1.93	0	-56576	5198	4961	4813	4576	4428	4887	4502	110	1415	500	3110	5	1	22000000	1044	29.29	0.79	12	5.04	162.00	5976.00	5580	20230619	-14.96	2655	20230327	78.72	5120	-7.32	20240226	3135	51.36	20240208	5580	-14.96	20230619	2655	78.72	20230327	4.87	N	010660	500	110 억		425332	N	N	23	N	00	N
150	20240305	120230	57	100.00	KOSPI		기계	N	N	N	N		N	4830	105	2	2.22	4447737965	929864	49.58	4755	4895	4640	6140	3310	4725	4783.40	1.93	0	-34081	5198	4961	4813	4576	4428	4887	4502	110	1415	500	3110	5	1	22000000	1063	29.81	0.81	12	4.23	162.00	5976.00	5580	20230619	-13.44	2655	20230327	81.92	5120	-5.66	20240226	3135	54.07	20240208	5580	-13.44	20230619	2655	81.92	20230327	4.87	N	010660	500	110 억		425332	N	N	23	N	00	N
151	20240305	110232	57	100.00	KOSPI		기계	N	N	N	N		N	4835	110	2	2.33	2806895245	590970	31.51	4755	4850	4640	6140	3310	4725	4749.77	1.93	0	15232	5198	4961	4813	4576	4428	4887	4502	110	1415	500	3110	5	1	22000000	1064	29.85	0.81	12	2.69	162.00	5976.00	5580	20230619	-13.35	2655	20230327	82.11	5120	-5.57	20240226	3135	54.23	20240208	5580	-13.35	20230619	2655	82.11	20230327	4.87	N	010660	500	110 억		425332	N	N	23	N	00	N
152	20240305	100230	57	100.00	KOSPI		기계	N	N	N	N		N	4715	-10	5	-0.21	1437984120	304942	16.26	4755	4780	4640	6140	3310	4725	4715.51	1.93	0	6267	5198	4961	4813	4576	4428	4887	4502	110	1415	500	3110	5	1	22000000	1037	29.10	0.79	12	1.39	162.00	5976.00	5580	20230619	-15.50	2655	20230327	77.59	5120	-7.91	20240226	3135	50.40	20240208	5580	-15.50	20230619	2655	77.59	20230327	4.87	N	010660	500	110 억		425332	N	N	23	N	00	N
153	20240305	090230	57	100.00	KOSPI		기계	N	N	N	N		N	4720	-5	5	-0.11	378056495	79874	4.26	4755	4775	4710	6140	3310	4725	4733.48	1.93	0	-27447	5198	4961	4813	4576	4428	4887	4502	110	1415	500	3110	5	1	22000000	1038	29.14	0.79	12	0.36	162.00	5976.00	5580	20230619	-15.41	2655	20230327	77.78	5120	-7.81	20240226	3135	50.56	20240208	5580	-15.41	20230619	2655	77.78	20230327	4.87	N	010660	500	110 억		425332	N	N	23	N	00	N
154	20240304	160230	57	100.00	KOSPI		기계	N	N	N	N		N	4725	-120	5	-2.48	8992907520	1856055	80.50	5000	5050	4665	6290	3395	4845	4845.26	3.23	0	-285491	5165	5005	4810	4650	4455	5085	4730	110	1445	500	3190	5	1	22000000	1040	29.17	0.79	12	8.44	162.00	5976.00	5580	20230619	-15.32	2655	20230327	77.97	5120	-7.71	20240226	3135	50.72	20240208	5580	-15.32	20230619	2655	77.97	20230327	5.29	N	010660	500	110 억		710505	N	N	23	N	00	N
155	20240304	150229	57	100.00	KOSPI		기계	N	N	N	N		N	4705	-140	5	-2.89	8585853425	1769607	76.75	5000	5050	4665	6290	3395	4845	4851.84	3.23	0	-296611	5165	5005	4810	4650	4455	5085	4730	110	1445	500	3190	5	1	22000000	1035	29.04	0.79	12	8.04	162.00	5976.00	5580	20230619	-15.68	2655	20230327	77.21	5120	-8.11	20240226	3135	50.08	20240208	5580	-15.68	20230619	2655	77.21	20230327	5.29	N	010660	500	110 억		710505	N	N	0	N	00	N
156	20240304	140219	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-75	5	-1.55	7519453925	1543549	66.95	5000	5050	4715	6290	3395	4845	4871.55	3.23	0	-259533	5165	5005	4810	4650	4455	5085	4730	110	1445	500	3190	5	1	22000000	1049	29.44	0.80	12	7.02	162.00	5976.00	5580	20230619	-14.52	2655	20230327	79.66	5120	-6.84	20240226	3135	52.15	20240208	5580	-14.52	20230619	2655	79.66	20230327	5.29	N	010660	500	110 억		710505	N	N	0	N	00	N
157	20240304	130228	57	100.00	KOSPI		기계	N	N	N	N		N	4795	-50	5	-1.03	6663973530	1363435	59.14	5000	5050	4775	6290	3395	4845	4887.66	3.23	0	-224832	5165	5005	4810	4650	4455	5085	4730	110	1445	500	3190	5	1	22000000	1055	29.60	0.80	12	6.20	162.00	5976.00	5580	20230619	-14.07	2655	20230327	80.60	5120	-6.35	20240226	3135	52.95	20240208	5580	-14.07	20230619	2655	80.60	20230327	5.29	N	010660	500	110 억		710505	N	N	0	N	00	N
158	20240304	120221	57	100.00	KOSPI		기계	N	N	N	N		N	4870	25	2	0.52	6030520670	1232164	53.44	5000	5050	4775	6290	3395	4845	4894.28	3.23	0	-172995	5165	5005	4810	4650	4455	5085	4730	110	1445	500	3190	5	1	22000000	1071	30.06	0.81	12	5.60	162.00	5976.00	5580	20230619	-12.72	2655	20230327	83.43	5120	-4.88	20240226	3135	55.34	20240208	5580	-12.72	20230619	2655	83.43	20230327	5.29	N	010660	500	110 억		710505	N	N	0	N	00	N
159	20240304	110228	57	100.00	KOSPI		기계	N	N	N	N		N	4855	10	2	0.21	5590577245	1141450	49.51	5000	5050	4775	6290	3395	4845	4897.81	3.23	0	-166209	5165	5005	4810	4650	4455	5085	4730	110	1445	500	3190	5	1	22000000	1068	29.97	0.81	12	5.19	162.00	5976.00	5580	20230619	-12.99	2655	20230327	82.86	5120	-5.18	20240226	3135	54.86	20240208	5580	-12.99	20230619	2655	82.86	20230327	5.29	N	010660	500	110 억		710505	N	N	0	N	00	N
160	20240304	100228	57	100.00	KOSPI		기계	N	N	N	N		N	4845	0	3	0.00	4927059120	1004922	43.59	5000	5050	4775	6290	3395	4845	4902.96	3.23	0	-171345	5165	5005	4810	4650	4455	5085	4730	110	1445	500	3190	5	1	22000000	1066	29.91	0.81	12	4.57	162.00	5976.00	5580	20230619	-13.17	2655	20230327	82.49	5120	-5.37	20240226	3135	54.55	20240208	5580	-13.17	20230619	2655	82.49	20230327	5.29	N	010660	500	110 억		710505	N	N	0	N	00	N
161	20240304	090228	57	100.00	KOSPI		기계	N	N	N	N		N	4970	125	2	2.58	1571254325	314975	13.66	5000	5050	4905	6290	3395	4845	4988.79	3.23	0	-64658	5165	5005	4810	4650	4455	5085	4730	110	1445	500	3190	5	1	22000000	1093	30.68	0.83	12	1.43	162.00	5976.00	5580	20230619	-10.93	2655	20230327	87.19	5120	-2.93	20240226	3135	58.53	20240208	5580	-10.93	20230619	2655	87.19	20230327	5.29	N	010660	500	110 억		710505	N	N	0	N	00	N