KissMeData/079550/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	160639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178400	1500	2	0.85	72297604000	400159	96.63	177300	184800	177300	229500	123900	176900	180673.34	19.29	0	66008	184700	180800	177900	174000	171100	179350	172550	1100	52600	5000	130900	100	1	22000000	39248	22.43	3.71	12	1.82	7953.00	48076.00	191300	20240311	-6.74	67100	20230324	165.87	191300	-6.74	20240311	104000	71.54	20240130	191300	-6.74	20240311	69800	155.59	20230330	1.71	N	079550	5000	1100 억		4244260	N	N	435	N	00	N
3	20240329	150641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179000	2100	2	1.19	69300389500	383374	92.57	177300	184800	177300	229500	123900	176900	180764.59	19.29	0	68868	184700	180800	177900	174000	171100	179350	172550	1100	52600	5000	130900	100	1	22000000	39380	22.51	3.72	12	1.74	7953.00	48076.00	191300	20240311	-6.43	67100	20230324	166.77	191300	-6.43	20240311	104000	72.12	20240130	191300	-6.43	20240311	69800	156.45	20230330	1.71	N	079550	5000	1100 억		4244260	N	N	39	N	00	N
4	20240329	140637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178600	1700	2	0.96	64455888000	356257	86.03	177300	184800	177300	229500	123900	176900	180925.41	19.29	0	67479	184700	180800	177900	174000	171100	179350	172550	1100	52600	5000	130900	100	1	22000000	39292	22.46	3.71	12	1.62	7953.00	48076.00	191300	20240311	-6.64	67100	20230324	166.17	191300	-6.64	20240311	104000	71.73	20240130	191300	-6.64	20240311	69800	155.87	20230330	1.71	N	079550	5000	1100 억		4244260	N	N	39	N	00	N
5	20240329	130628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	180200	3300	2	1.87	58612546000	323649	78.15	177300	184800	177300	229500	123900	176900	181099.29	19.29	0	64691	184700	180800	177900	174000	171100	179350	172550	1100	52600	5000	130900	100	1	22000000	39644	22.66	3.75	12	1.47	7953.00	48076.00	191300	20240311	-5.80	67100	20230324	168.55	191300	-5.80	20240311	104000	73.27	20240130	191300	-5.80	20240311	69800	158.17	20230330	1.71	N	079550	5000	1100 억		4244260	N	N	39	N	00	N
6	20240329	120635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	181600	4700	2	2.66	53337733300	294441	71.10	177300	184800	177300	229500	123900	176900	181149.34	19.29	0	66931	184700	180800	177900	174000	171100	179350	172550	1100	52600	5000	130900	100	1	22000000	39952	22.83	3.78	12	1.34	7953.00	48076.00	191300	20240311	-5.07	67100	20230324	170.64	191300	-5.07	20240311	104000	74.62	20240130	191300	-5.07	20240311	69800	160.17	20230330	1.71	N	079550	5000	1100 억		4244260	N	N	39	N	00	N
7	20240329	110626	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	182500	5600	2	3.17	47734104100	263598	63.65	177300	184800	177300	229500	123900	176900	181086.97	19.29	0	63046	184700	180800	177900	174000	171100	179350	172550	1100	52600	5000	130900	100	1	22000000	40150	22.95	3.80	12	1.20	7953.00	48076.00	191300	20240311	-4.60	67100	20230324	171.98	191300	-4.60	20240311	104000	75.48	20240130	191300	-4.60	20240311	69800	161.46	20230330	1.71	N	079550	5000	1100 억		4244260	N	N	39	N	00	N
8	20240329	100627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	184400	7500	2	4.24	36081569500	199705	48.22	177300	184800	177300	229500	123900	176900	180674.61	19.29	0	50473	184700	180800	177900	174000	171100	179350	172550	1100	52600	5000	130900	100	1	22000000	40568	23.19	3.84	12	0.91	7953.00	48076.00	191300	20240311	-3.61	67100	20230324	174.81	191300	-3.61	20240311	104000	77.31	20240130	191300	-3.61	20240311	69800	164.18	20230330	1.71	N	079550	5000	1100 억		4244260	N	N	39	N	00	N
9	20240329	090625	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179900	3000	2	1.70	8676441700	48022	11.60	177300	182300	177300	229500	123900	176900	180677.49	19.29	0	16912	184700	180800	177900	174000	171100	179350	172550	1100	52600	5000	130900	100	1	22000000	39578	22.62	3.74	12	0.22	7953.00	48076.00	191300	20240311	-5.96	67100	20230324	168.11	191300	-5.96	20240311	104000	72.98	20240130	191300	-5.96	20240311	69800	157.74	20230330	1.71	N	079550	5000	1100 억		4244260	N	N	39	N	00	N
10	20240328	160632	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176900	-5100	5	-2.80	73045249100	411955	91.03	180300	181800	175000	236500	127400	182000	177312.75	19.38	0	-73461	188666	185332	179566	176232	170466	187000	177900	1100	54500	5000	134680	100	1	22000000	38918	22.24	3.68	12	1.87	7953.00	48076.00	191300	20240311	-7.53	67100	20230324	163.64	191300	-7.53	20240311	104000	70.10	20240130	191300	-7.53	20240311	68500	158.25	20230328	1.75	N	079550	5000	1100 억		4263553	N	N	39	N	00	N
11	20240328	150633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176300	-5700	5	-3.13	69060059800	389381	86.05	180300	181800	175000	236500	127400	182000	177355.87	19.38	0	-70250	188666	185332	179566	176232	170466	187000	177900	1100	54500	5000	134680	100	1	22000000	38786	22.17	3.67	12	1.77	7953.00	48076.00	191300	20240311	-7.84	67100	20230324	162.74	191300	-7.84	20240311	104000	69.52	20240130	191300	-7.84	20240311	68500	157.37	20230328	1.75	N	079550	5000	1100 억		4263553	N	N	15	N	00	N
12	20240328	140625	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	177900	-4100	5	-2.25	59548098200	335740	74.19	180300	181800	175000	236500	127400	182000	177360.59	19.38	0	-63745	188666	185332	179566	176232	170466	187000	177900	1100	54500	5000	134680	100	1	22000000	39138	22.37	3.70	12	1.53	7953.00	48076.00	191300	20240311	-7.00	67100	20230324	165.13	191300	-7.00	20240311	104000	71.06	20240130	191300	-7.00	20240311	68500	159.71	20230328	1.75	N	079550	5000	1100 억		4263553	N	N	15	N	00	N
13	20240328	130623	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	177800	-4200	5	-2.31	47397356400	268090	59.24	180300	181000	175000	236500	127400	182000	176792.03	19.38	0	-72974	188666	185332	179566	176232	170466	187000	177900	1100	54500	5000	134680	100	1	22000000	39116	22.36	3.70	12	1.22	7953.00	48076.00	191300	20240311	-7.06	67100	20230324	164.98	191300	-7.06	20240311	104000	70.96	20240130	191300	-7.06	20240311	68500	159.56	20230328	1.75	N	079550	5000	1100 억		4263553	N	N	15	N	00	N
14	20240328	120628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	177000	-5000	5	-2.75	42406268300	240034	53.04	180300	181000	175000	236500	127400	182000	176662.71	19.38	0	-79164	188666	185332	179566	176232	170466	187000	177900	1100	54500	5000	134680	100	1	22000000	38940	22.26	3.68	12	1.09	7953.00	48076.00	191300	20240311	-7.48	67100	20230324	163.79	191300	-7.48	20240311	104000	70.19	20240130	191300	-7.48	20240311	68500	158.39	20230328	1.75	N	079550	5000	1100 억		4263553	N	N	15	N	00	N
15	20240328	110628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175400	-6600	5	-3.63	37816859500	214036	47.30	180300	181000	175000	236500	127400	182000	176678.93	19.38	0	-80221	188666	185332	179566	176232	170466	187000	177900	1100	54500	5000	134680	100	1	22000000	38588	22.05	3.65	12	0.97	7953.00	48076.00	191300	20240311	-8.31	67100	20230324	161.40	191300	-8.31	20240311	104000	68.65	20240130	191300	-8.31	20240311	68500	156.06	20230328	1.75	N	079550	5000	1100 억		4263553	N	N	15	N	00	N
16	20240328	100622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176500	-5500	5	-3.02	27010897000	152547	33.71	180300	181000	175200	236500	127400	182000	177058.71	19.38	0	-65982	188666	185332	179566	176232	170466	187000	177900	1100	54500	5000	134680	100	1	22000000	38830	22.19	3.67	12	0.69	7953.00	48076.00	191300	20240311	-7.74	67100	20230324	163.04	191300	-7.74	20240311	104000	69.71	20240130	191300	-7.74	20240311	68500	157.66	20230328	1.75	N	079550	5000	1100 억		4263553	N	N	15	N	00	N
17	20240328	090638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	177300	-4700	5	-2.58	6654464500	37341	8.25	180300	181000	176500	236500	127400	182000	178184.80	19.38	0	-15842	188666	185332	179566	176232	170466	187000	177900	1100	54500	5000	134680	100	1	22000000	39006	22.29	3.69	12	0.17	7953.00	48076.00	191300	20240311	-7.32	67100	20230324	164.23	191300	-7.32	20240311	104000	70.48	20240130	191300	-7.32	20240311	68500	158.83	20230328	1.75	N	079550	5000	1100 억		4263553	N	N	15	N	00	N
18	20240327	160635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	182000	4700	2	2.65	79825598600	448048	100.38	180700	182900	173800	230000	124200	177300	178152.96	19.31	0	-41494	182566	179932	175266	172632	167966	181250	173950	1100	52700	5000	131200	100	1	22000000	40040	22.88	3.79	12	2.04	7953.00	48076.00	191300	20240311	-4.86	67100	20230324	171.24	191300	-4.86	20240311	104000	75.00	20240130	191300	-4.86	20240311	67700	168.83	20230327	1.77	N	079550	5000	1100 억		4249072	N	N	15	N	00	N
19	20240327	150636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	182200	4900	2	2.76	74662635200	419634	94.01	180700	182900	173800	230000	124200	177300	177923.26	19.31	0	-40056	182566	179932	175266	172632	167966	181250	173950	1100	52700	5000	131200	100	1	22000000	40084	22.91	3.79	12	1.91	7953.00	48076.00	191300	20240311	-4.76	67100	20230324	171.54	191300	-4.76	20240311	104000	75.19	20240130	191300	-4.76	20240311	67700	169.13	20230327	1.77	N	079550	5000	1100 억		4249072	N	N	109	N	00	N
20	20240327	140635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176800	-500	5	-0.28	57525826500	324630	72.73	180700	181400	173800	230000	124200	177300	177204.28	19.31	0	-53848	182566	179932	175266	172632	167966	181250	173950	1100	52700	5000	131200	100	1	22000000	38896	22.23	3.68	12	1.48	7953.00	48076.00	191300	20240311	-7.58	67100	20230324	163.49	191300	-7.58	20240311	104000	70.00	20240130	191300	-7.58	20240311	67700	161.15	20230327	1.77	N	079550	5000	1100 억		4249072	N	N	109	N	00	N
21	20240327	130636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178100	800	2	0.45	51287984600	289399	64.83	180700	181400	173800	230000	124200	177300	177222.39	19.31	0	-45654	182566	179932	175266	172632	167966	181250	173950	1100	52700	5000	131200	100	1	22000000	39182	22.39	3.70	12	1.32	7953.00	48076.00	191300	20240311	-6.90	67100	20230324	165.42	191300	-6.90	20240311	104000	71.25	20240130	191300	-6.90	20240311	67700	163.07	20230327	1.77	N	079550	5000	1100 억		4249072	N	N	109	N	00	N
22	20240327	120638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178800	1500	2	0.85	46905115800	264820	59.33	180700	181400	173800	230000	124200	177300	177120.73	19.31	0	-44192	182566	179932	175266	172632	167966	181250	173950	1100	52700	5000	131200	100	1	22000000	39336	22.48	3.72	12	1.20	7953.00	48076.00	191300	20240311	-6.53	67100	20230324	166.47	191300	-6.53	20240311	104000	71.92	20240130	191300	-6.53	20240311	67700	164.11	20230327	1.77	N	079550	5000	1100 억		4249072	N	N	109	N	00	N
23	20240327	110635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178000	700	2	0.39	40651280500	229651	51.45	180700	181400	173800	230000	124200	177300	177013.27	19.31	0	-48964	182566	179932	175266	172632	167966	181250	173950	1100	52700	5000	131200	100	1	22000000	39160	22.38	3.70	12	1.04	7953.00	48076.00	191300	20240311	-6.95	67100	20230324	165.28	191300	-6.95	20240311	104000	71.15	20240130	191300	-6.95	20240311	67700	162.92	20230327	1.77	N	079550	5000	1100 억		4249072	N	N	109	N	00	N
24	20240327	100631	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	177200	-100	5	-0.06	32883630000	185942	41.66	180700	181400	173800	230000	124200	177300	176848.81	19.31	0	-48939	182566	179932	175266	172632	167966	181250	173950	1100	52700	5000	131200	100	1	22000000	38984	22.28	3.69	12	0.85	7953.00	48076.00	191300	20240311	-7.37	67100	20230324	164.08	191300	-7.37	20240311	104000	70.38	20240130	191300	-7.37	20240311	67700	161.74	20230327	1.77	N	079550	5000	1100 억		4249072	N	N	109	N	00	N
25	20240327	090636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175400	-1900	5	-1.07	10127285500	56811	12.73	180700	181400	175300	230000	124200	177300	178263.10	19.31	0	-28114	182566	179932	175266	172632	167966	181250	173950	1100	52700	5000	131200	100	1	22000000	38588	22.05	3.65	12	0.26	7953.00	48076.00	191300	20240311	-8.31	67100	20230324	161.40	191300	-8.31	20240311	104000	68.65	20240130	191300	-8.31	20240311	67700	159.08	20230327	1.77	N	079550	5000	1100 억		4249072	N	N	109	N	00	N
26	20240326	150628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	177100	7600	2	4.48	71936322100	412924	102.62	170600	177900	170600	220000	118700	169500	174214.37	18.95	0	42711	177166	173332	171166	167332	165166	172250	166250	1100	50500	5000	125430	100	1	22000000	38962	22.27	3.68	12	1.88	7953.00	48076.00	191300	20240311	-7.42	67100	20230324	163.93	191300	-7.42	20240311	104000	70.29	20240130	191300	-7.42	20240311	67700	161.60	20230327	1.70	N	079550	5000	1100 억		4168159	N	N	9	N	00	N
27	20240326	140624	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174600	5100	2	3.01	56521791300	325640	80.93	170600	176000	170600	220000	118700	169500	173573.98	18.95	0	46444	177166	173332	171166	167332	165166	172250	166250	1100	50500	5000	125430	100	1	22000000	38412	21.95	3.63	12	1.48	7953.00	48076.00	191300	20240311	-8.73	67100	20230324	160.21	191300	-8.73	20240311	104000	67.88	20240130	191300	-8.73	20240311	67700	157.90	20230327	1.70	N	079550	5000	1100 억		4168159	N	N	9	N	00	N
28	20240326	130622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173000	3500	2	2.06	46375835700	267616	66.51	170600	175000	170600	220000	118700	169500	173295.38	18.95	0	34257	177166	173332	171166	167332	165166	172250	166250	1100	50500	5000	125430	100	1	22000000	38060	21.75	3.60	12	1.22	7953.00	48076.00	191300	20240311	-9.57	67100	20230324	157.82	191300	-9.57	20240311	104000	66.35	20240130	191300	-9.57	20240311	67700	155.54	20230327	1.70	N	079550	5000	1100 억		4168159	N	N	9	N	00	N
29	20240326	120624	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173900	4400	2	2.60	37841741300	218625	54.34	170600	175000	170600	220000	118700	169500	173093.11	18.95	0	30152	177166	173332	171166	167332	165166	172250	166250	1100	50500	5000	125430	100	1	22000000	38258	21.87	3.62	12	0.99	7953.00	48076.00	191300	20240311	-9.10	67100	20230324	159.17	191300	-9.10	20240311	104000	67.21	20240130	191300	-9.10	20240311	67700	156.87	20230327	1.70	N	079550	5000	1100 억		4168159	N	N	9	N	00	N
30	20240326	110618	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173000	3500	2	2.06	32996819700	190695	47.39	170600	175000	170600	220000	118700	169500	173038.35	18.95	0	28964	177166	173332	171166	167332	165166	172250	166250	1100	50500	5000	125430	100	1	22000000	38060	21.75	3.60	12	0.87	7953.00	48076.00	191300	20240311	-9.57	67100	20230324	157.82	191300	-9.57	20240311	104000	66.35	20240130	191300	-9.57	20240311	67700	155.54	20230327	1.70	N	079550	5000	1100 억		4168159	N	N	9	N	00	N
31	20240326	100626	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171900	2400	2	1.42	26029865500	150327	37.36	170600	175000	170600	220000	118700	169500	173159.97	18.95	0	20479	177166	173332	171166	167332	165166	172250	166250	1100	50500	5000	125430	100	1	22000000	37818	21.61	3.58	12	0.68	7953.00	48076.00	191300	20240311	-10.14	67100	20230324	156.18	191300	-10.14	20240311	104000	65.29	20240130	191300	-10.14	20240311	67700	153.91	20230327	1.70	N	079550	5000	1100 억		4168159	N	N	9	N	00	N
32	20240326	090625	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174000	4500	2	2.65	7377838800	42633	10.60	170600	174200	170600	220000	118700	169500	173071.91	18.95	0	15737	177166	173332	171166	167332	165166	172250	166250	1100	50500	5000	125430	100	1	22000000	38280	21.88	3.62	12	0.19	7953.00	48076.00	191300	20240311	-9.04	67100	20230324	159.31	191300	-9.04	20240311	104000	67.31	20240130	191300	-9.04	20240311	67700	157.02	20230327	1.70	N	079550	5000	1100 억		4168159	N	N	9	N	00	N
33	20240325	160646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169500	2200	2	1.32	68555615800	399614	56.22	170800	175000	169000	217000	117200	167300	171558.71	18.85	0	-72751	178500	172900	169400	163800	160300	175700	166600	1100	49700	5000	123800	100	1	22000000	37290	21.31	3.53	12	1.82	7953.00	48076.00	191300	20240311	-11.40	67100	20230324	152.61	191300	-11.40	20240311	104000	62.98	20240130	191300	-11.40	20240311	67700	150.37	20230327	1.74	N	079550	5000	1100 억		4147591	N	N	9	N	00	N
34	20240325	150650	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169300	2000	2	1.20	64867972400	377833	53.15	170800	175000	169100	217000	117200	167300	171684.60	18.85	0	-65561	178500	172900	169400	163800	160300	175700	166600	1100	49700	5000	123800	100	1	22000000	37246	21.29	3.52	12	1.72	7953.00	48076.00	191300	20240311	-11.50	67100	20230324	152.31	191300	-11.50	20240311	104000	62.79	20240130	191300	-11.50	20240311	67700	150.07	20230327	1.74	N	079550	5000	1100 억		4147591	N	N	689	N	00	N
35	20240325	140648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170200	2900	2	1.73	58757371700	341775	48.08	170800	175000	169200	217000	117200	167300	171918.70	18.85	0	-50644	178500	172900	169400	163800	160300	175700	166600	1100	49700	5000	123800	100	1	22000000	37444	21.40	3.54	12	1.55	7953.00	48076.00	191300	20240311	-11.03	67100	20230324	153.65	191300	-11.03	20240311	104000	63.65	20240130	191300	-11.03	20240311	67700	151.40	20230327	1.74	N	079550	5000	1100 억		4147591	N	N	689	N	00	N
36	20240325	130650	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171100	3800	2	2.27	53520664500	311015	43.75	170800	175000	169200	217000	117200	167300	172084.35	18.85	0	-35516	178500	172900	169400	163800	160300	175700	166600	1100	49700	5000	123800	100	1	22000000	37642	21.51	3.56	12	1.41	7953.00	48076.00	191300	20240311	-10.56	67100	20230324	154.99	191300	-10.56	20240311	104000	64.52	20240130	191300	-10.56	20240311	67700	152.73	20230327	1.74	N	079550	5000	1100 억		4147591	N	N	689	N	00	N
37	20240325	120651	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170400	3100	2	1.85	49212551900	285841	40.21	170800	175000	169200	217000	117200	167300	172168.10	18.85	0	-29657	178500	172900	169400	163800	160300	175700	166600	1100	49700	5000	123800	100	1	22000000	37488	21.43	3.54	12	1.30	7953.00	48076.00	191300	20240311	-10.93	67100	20230324	153.95	191300	-10.93	20240311	104000	63.85	20240130	191300	-10.93	20240311	67700	151.70	20230327	1.74	N	079550	5000	1100 억		4147591	N	N	689	N	00	N
38	20240325	110648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170300	3000	2	1.79	45938286700	266613	37.51	170800	175000	169200	217000	117200	167300	172303.83	18.85	0	-21648	178500	172900	169400	163800	160300	175700	166600	1100	49700	5000	123800	100	1	22000000	37466	21.41	3.54	12	1.21	7953.00	48076.00	191300	20240311	-10.98	67100	20230324	153.80	191300	-10.98	20240311	104000	63.75	20240130	191300	-10.98	20240311	67700	151.55	20230327	1.74	N	079550	5000	1100 억		4147591	N	N	689	N	00	N
39	20240325	100648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171800	4500	2	2.69	37262987300	215748	30.35	170800	175000	170000	217000	117200	167300	172716.11	18.85	0	-6266	178500	172900	169400	163800	160300	175700	166600	1100	49700	5000	123800	100	1	22000000	37796	21.60	3.57	12	0.98	7953.00	48076.00	191300	20240311	-10.19	67100	20230324	156.04	191300	-10.19	20240311	104000	65.19	20240130	191300	-10.19	20240311	67700	153.77	20230327	1.74	N	079550	5000	1100 억		4147591	N	N	689	N	00	N
40	20240325	090650	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173000	5700	2	3.41	9825637400	57105	8.03	170800	173400	170000	217000	117200	167300	172065.23	18.85	0	6323	178500	172900	169400	163800	160300	175700	166600	1100	49700	5000	123800	100	1	22000000	38060	21.75	3.60	12	0.26	7953.00	48076.00	191300	20240311	-9.57	67100	20230324	157.82	191300	-9.57	20240311	104000	66.35	20240130	191300	-9.57	20240311	67700	155.54	20230327	1.74	N	079550	5000	1100 억		4147591	N	N	689	N	00	N
41	20240322	160648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167300	2600	2	1.58	121073099800	708622	230.45	167000	175000	165900	214000	115300	164700	170860.75	19.19	0	-66850	171766	168232	163866	160332	155966	170000	162100	1100	49300	5000	121870	100	1	22000000	36806	21.04	3.48	12	3.22	7953.00	48076.00	191300	20240311	-12.55	67100	20230324	149.33	191300	-12.55	20240311	104000	60.87	20240130	191300	-12.55	20240311	67100	149.33	20230324	1.74	N	079550	5000	1100 억		4222790	N	N	689	N	00	N
42	20240322	150651	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166700	2000	2	1.21	117042098300	684467	222.60	167000	175000	165900	214000	115300	164700	170997.73	19.19	0	-65310	171766	168232	163866	160332	155966	170000	162100	1100	49300	5000	121870	100	1	22000000	36674	20.96	3.47	12	3.11	7953.00	48076.00	191300	20240311	-12.86	67100	20230324	148.44	191300	-12.86	20240311	104000	60.29	20240130	191300	-12.86	20240311	67100	148.44	20230324	1.74	N	079550	5000	1100 억		4222790	N	N	22	N	00	N
43	20240322	140644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167900	3200	2	1.94	107880738700	629555	204.74	167000	175000	165900	214000	115300	164700	171360.66	19.19	0	-59708	171766	168232	163866	160332	155966	170000	162100	1100	49300	5000	121870	100	1	22000000	36938	21.11	3.49	12	2.86	7953.00	48076.00	191300	20240311	-12.23	67100	20230324	150.22	191300	-12.23	20240311	104000	61.44	20240130	191300	-12.23	20240311	67100	150.22	20230324	1.74	N	079550	5000	1100 억		4222790	N	N	22	N	00	N
44	20240322	130647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168600	3900	2	2.37	101897813400	593977	193.17	167000	175000	165900	214000	115300	164700	171552.16	19.19	0	-47431	171766	168232	163866	160332	155966	170000	162100	1100	49300	5000	121870	100	1	22000000	37092	21.20	3.51	12	2.70	7953.00	48076.00	191300	20240311	-11.87	67100	20230324	151.27	191300	-11.87	20240311	104000	62.12	20240130	191300	-11.87	20240311	67100	151.27	20230324	1.74	N	079550	5000	1100 억		4222790	N	N	22	N	00	N
45	20240322	120642	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	168900	4200	2	2.55	98486513800	573765	186.60	167000	175000	165900	214000	115300	164700	171649.97	19.19	0	-41275	171766	168232	163866	160332	155966	170000	162100	1100	49300	5000	121870	100	1	22000000	37158	21.24	3.51	12	2.61	7953.00	48076.00	191300	20240311	-11.71	67100	20230324	151.71	191300	-11.71	20240311	104000	62.40	20240130	191300	-11.71	20240311	67100	151.71	20230324	1.74	N	079550	5000	1100 억		4222790	N	N	22	N	00	N
46	20240322	110649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169400	4700	2	2.85	89964633400	523213	170.16	167000	175000	165900	214000	115300	164700	171946.94	19.19	0	-25423	171766	168232	163866	160332	155966	170000	162100	1100	49300	5000	121870	100	1	22000000	37268	21.30	3.52	12	2.38	7953.00	48076.00	191300	20240311	-11.45	67100	20230324	152.46	191300	-11.45	20240311	104000	62.88	20240130	191300	-11.45	20240311	67100	152.46	20230324	1.74	N	079550	5000	1100 억		4222790	N	N	22	N	00	N
47	20240322	100644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	174600	9900	2	6.01	66496500100	386184	125.59	167000	175000	165900	214000	115300	164700	172189.29	19.19	0	9741	171766	168232	163866	160332	155966	170000	162100	1100	49300	5000	121870	100	1	22000000	38412	21.95	3.63	12	1.76	7953.00	48076.00	191300	20240311	-8.73	67100	20230324	160.21	191300	-8.73	20240311	104000	67.88	20240130	191300	-8.73	20240311	67100	160.21	20230324	1.74	N	079550	5000	1100 억		4222790	N	N	22	N	00	N
48	20240322	090642	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171100	6400	2	3.89	13767735700	81048	26.36	167000	171500	165900	214000	115300	164700	169873.49	19.19	0	13806	171766	168232	163866	160332	155966	170000	162100	1100	49300	5000	121870	100	1	22000000	37642	21.51	3.56	12	0.37	7953.00	48076.00	191300	20240311	-10.56	67100	20230324	154.99	191300	-10.56	20240311	104000	64.52	20240130	191300	-10.56	20240311	67100	154.99	20230324	1.74	N	079550	5000	1100 억		4222790	N	N	22	N	00	N
49	20240321	160648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164700	3200	2	1.98	49780447600	303452	127.16	161700	167400	159500	209500	113100	161500	164047.26	19.14	0	19008	168033	164766	162833	159566	157633	163800	158600	1100	48000	5000	119510	100	1	22000000	36234	20.71	3.43	12	1.38	7953.00	48076.00	191300	20240311	-13.90	67100	20230324	145.45	191300	-13.90	20240311	104000	58.37	20240130	191300	-13.90	20240311	67100	145.45	20230324	1.71	N	079550	5000	1100 억		4211342	N	N	22	N	00	N
50	20240321	150644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164600	3100	2	1.92	46940635000	286218	119.94	161700	167400	159500	209500	113100	161500	164003.71	19.14	0	22978	168033	164766	162833	159566	157633	163800	158600	1100	48000	5000	119510	100	1	22000000	36212	20.70	3.42	12	1.30	7953.00	48076.00	191300	20240311	-13.96	67100	20230324	145.31	191300	-13.96	20240311	104000	58.27	20240130	191300	-13.96	20240311	67100	145.31	20230324	1.71	N	079550	5000	1100 억		4211342	N	N	2	N	00	N
51	20240321	140644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163900	2400	2	1.49	42187244100	257260	107.81	161700	167400	159500	209500	113100	161500	163987.50	19.14	0	25752	168033	164766	162833	159566	157633	163800	158600	1100	48000	5000	119510	100	1	22000000	36058	20.61	3.41	12	1.17	7953.00	48076.00	191300	20240311	-14.32	67100	20230324	144.26	191300	-14.32	20240311	104000	57.60	20240130	191300	-14.32	20240311	67100	144.26	20230324	1.71	N	079550	5000	1100 억		4211342	N	N	2	N	00	N
52	20240321	130635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166800	5300	2	3.28	36006712400	219868	92.14	161700	167400	159500	209500	113100	161500	163765.88	19.14	0	27227	168033	164766	162833	159566	157633	163800	158600	1100	48000	5000	119510	100	1	22000000	36696	20.97	3.47	12	1.00	7953.00	48076.00	191300	20240311	-12.81	67100	20230324	148.58	191300	-12.81	20240311	104000	60.38	20240130	191300	-12.81	20240311	67100	148.58	20230324	1.71	N	079550	5000	1100 억		4211342	N	N	2	N	00	N
53	20240321	120644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	166200	4700	2	2.91	28068040200	172277	72.19	161700	166200	159500	209500	113100	161500	162924.49	19.14	0	16939	168033	164766	162833	159566	157633	163800	158600	1100	48000	5000	119510	100	1	22000000	36564	20.90	3.46	12	0.78	7953.00	48076.00	191300	20240311	-13.12	67100	20230324	147.69	191300	-13.12	20240311	104000	59.81	20240130	191300	-13.12	20240311	67100	147.69	20230324	1.71	N	079550	5000	1100 억		4211342	N	N	2	N	00	N
54	20240321	110642	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163300	1800	2	1.11	18576187600	114764	48.09	161700	163600	159500	209500	113100	161500	161864.47	19.14	0	11243	168033	164766	162833	159566	157633	163800	158600	1100	48000	5000	119510	100	1	22000000	35926	20.53	3.40	12	0.52	7953.00	48076.00	191300	20240311	-14.64	67100	20230324	143.37	191300	-14.64	20240311	104000	57.02	20240130	191300	-14.64	20240311	67100	143.37	20230324	1.71	N	079550	5000	1100 억		4211342	N	N	2	N	00	N
55	20240321	100645	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161900	400	2	0.25	14065259200	87059	36.48	161700	163100	159500	209500	113100	161500	161560.13	19.14	0	4712	168033	164766	162833	159566	157633	163800	158600	1100	48000	5000	119510	100	1	22000000	35618	20.36	3.37	12	0.40	7953.00	48076.00	191300	20240311	-15.37	67100	20230324	141.28	191300	-15.37	20240311	104000	55.67	20240130	191300	-15.37	20240311	67100	141.28	20230324	1.71	N	079550	5000	1100 억		4211342	N	N	2	N	00	N
56	20240321	090647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	160900	-600	5	-0.37	3661662000	22803	9.56	161700	162100	159500	209500	113100	161500	160575.16	19.14	0	-4840	168033	164766	162833	159566	157633	163800	158600	1100	48000	5000	119510	100	1	22000000	35398	20.23	3.35	12	0.10	7953.00	48076.00	191300	20240311	-15.89	67100	20230324	139.79	191300	-15.89	20240311	104000	54.71	20240130	191300	-15.89	20240311	67100	139.79	20230324	1.71	N	079550	5000	1100 억		4211342	N	N	2	N	00	N
57	20240320	160637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161500	-2900	5	-1.76	38243965500	234814	72.59	165100	166100	160900	213500	115100	164400	162872.44	19.17	0	-3953	170600	167500	165400	162300	160200	166450	161250	1100	49100	5000	121650	100	1	22000000	35530	28.90	3.78	12	1.07	5588.00	42750.00	191300	20240311	-15.58	67100	20230324	140.69	191300	-15.58	20240311	104000	55.29	20240130	191300	-15.58	20240311	67100	140.69	20230324	1.71	N	079550	5000	1100 억		4216723	N	N	2	N	00	N
58	20240320	150639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161500	-2900	5	-1.76	35884618000	220208	68.07	165100	166100	160900	213500	115100	164400	162957.82	19.17	0	-1705	170600	167500	165400	162300	160200	166450	161250	1100	49100	5000	121650	100	1	22000000	35530	28.90	3.78	12	1.00	5588.00	42750.00	191300	20240311	-15.58	67100	20230324	140.69	191300	-15.58	20240311	104000	55.29	20240130	191300	-15.58	20240311	67100	140.69	20230324	1.71	N	079550	5000	1100 억		4216723	N	N	88	N	00	N
59	20240320	140643	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161600	-2800	5	-1.70	31531538200	193261	59.74	165100	166100	160900	213500	115100	164400	163155.20	19.17	0	2314	170600	167500	165400	162300	160200	166450	161250	1100	49100	5000	121650	100	1	22000000	35552	28.92	3.78	12	0.88	5588.00	42750.00	191300	20240311	-15.53	67100	20230324	140.83	191300	-15.53	20240311	104000	55.38	20240130	191300	-15.53	20240311	67100	140.83	20230324	1.71	N	079550	5000	1100 억		4216723	N	N	88	N	00	N
60	20240320	130645	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162300	-2100	5	-1.28	28605361000	175190	54.16	165100	166100	160900	213500	115100	164400	163281.92	19.17	0	4253	170600	167500	165400	162300	160200	166450	161250	1100	49100	5000	121650	100	1	22000000	35706	29.04	3.80	12	0.80	5588.00	42750.00	191300	20240311	-15.16	67100	20230324	141.88	191300	-15.16	20240311	104000	56.06	20240130	191300	-15.16	20240311	67100	141.88	20230324	1.71	N	079550	5000	1100 억		4216723	N	N	88	N	00	N
61	20240320	120637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162600	-1800	5	-1.09	25663914200	157055	48.55	165100	166100	160900	213500	115100	164400	163407.17	19.17	0	2972	170600	167500	165400	162300	160200	166450	161250	1100	49100	5000	121650	100	1	22000000	35772	29.10	3.80	12	0.71	5588.00	42750.00	191300	20240311	-15.00	67100	20230324	142.32	191300	-15.00	20240311	104000	56.35	20240130	191300	-15.00	20240311	67100	142.32	20230324	1.71	N	079550	5000	1100 억		4216723	N	N	88	N	00	N
62	20240320	110639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163800	-600	5	-0.36	21869730100	133794	41.36	165100	166100	160900	213500	115100	164400	163458.22	19.17	0	5183	170600	167500	165400	162300	160200	166450	161250	1100	49100	5000	121650	100	1	22000000	36036	29.31	3.83	12	0.61	5588.00	42750.00	191300	20240311	-14.38	67100	20230324	144.11	191300	-14.38	20240311	104000	57.50	20240130	191300	-14.38	20240311	67100	144.11	20230324	1.71	N	079550	5000	1100 억		4216723	N	N	88	N	00	N
63	20240320	100637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165000	600	2	0.36	16831150100	103047	31.86	165100	166100	160900	213500	115100	164400	163334.68	19.17	0	348	170600	167500	165400	162300	160200	166450	161250	1100	49100	5000	121650	100	1	22000000	36300	29.53	3.86	12	0.47	5588.00	42750.00	191300	20240311	-13.75	67100	20230324	145.90	191300	-13.75	20240311	104000	58.65	20240130	191300	-13.75	20240311	67100	145.90	20230324	1.71	N	079550	5000	1100 억		4216723	N	N	88	N	00	N
64	20240320	090637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162100	-2300	5	-1.40	3858673200	23573	7.29	165100	166100	161600	213500	115100	164400	163690.34	19.17	0	-6988	170600	167500	165400	162300	160200	166450	161250	1100	49100	5000	121650	100	1	22000000	35662	29.01	3.79	12	0.11	5588.00	42750.00	191300	20240311	-15.26	67100	20230324	141.58	191300	-15.26	20240311	104000	55.87	20240130	191300	-15.26	20240311	67100	141.58	20230324	1.71	N	079550	5000	1100 억		4216723	N	N	88	N	00	N
65	20240319	160629	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164400	1100	2	0.67	52989637800	320601	109.33	165600	168500	163300	212000	114400	163300	165283.03	19.36	0	-40723	169433	166366	164433	161366	159433	165400	160400	1100	48700	5000	120840	100	1	22000000	36168	29.42	3.85	12	1.46	5588.00	42750.00	191300	20240311	-14.06	67100	20230324	145.01	191300	-14.06	20240311	104000	58.08	20240130	191300	-14.06	20240311	67100	145.01	20230324	1.74	N	079550	5000	1100 억		4258755	N	N	88	N	00	N
66	20240319	150639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164300	1000	2	0.61	49934426200	302028	102.99	165600	168500	163300	212000	114400	163300	165330.47	19.36	0	-39333	169433	166366	164433	161366	159433	165400	160400	1100	48700	5000	120840	100	1	22000000	36146	29.40	3.84	12	1.37	5588.00	42750.00	191300	20240311	-14.11	67100	20230324	144.86	191300	-14.11	20240311	104000	57.98	20240130	191300	-14.11	20240311	67100	144.86	20230324	1.74	N	079550	5000	1100 억		4258755	N	N	24	N	00	N
67	20240319	140640	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164700	1400	2	0.86	44766673700	270526	92.25	165600	168500	163300	212000	114400	163300	165480.13	19.36	0	-36470	169433	166366	164433	161366	159433	165400	160400	1100	48700	5000	120840	100	1	22000000	36234	29.47	3.85	12	1.23	5588.00	42750.00	191300	20240311	-13.90	67100	20230324	145.45	191300	-13.90	20240311	104000	58.37	20240130	191300	-13.90	20240311	67100	145.45	20230324	1.74	N	079550	5000	1100 억		4258755	N	N	24	N	00	N
68	20240319	130610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163800	500	2	0.31	40902692400	247066	84.25	165600	168500	163300	212000	114400	163300	165553.73	19.36	0	-38605	169433	166366	164433	161366	159433	165400	160400	1100	48700	5000	120840	100	1	22000000	36036	29.31	3.83	12	1.12	5588.00	42750.00	191300	20240311	-14.38	67100	20230324	144.11	191300	-14.38	20240311	104000	57.50	20240130	191300	-14.38	20240311	67100	144.11	20230324	1.74	N	079550	5000	1100 억		4258755	N	N	24	N	00	N
69	20240319	120636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164400	1100	2	0.67	36200581300	218360	74.46	165600	168500	163500	212000	114400	163300	165783.96	19.36	0	-31665	169433	166366	164433	161366	159433	165400	160400	1100	48700	5000	120840	100	1	22000000	36168	29.42	3.85	12	0.99	5588.00	42750.00	191300	20240311	-14.06	67100	20230324	145.01	191300	-14.06	20240311	104000	58.08	20240130	191300	-14.06	20240311	67100	145.01	20230324	1.74	N	079550	5000	1100 억		4258755	N	N	24	N	00	N
70	20240319	110634	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165800	2500	2	1.53	32754886400	197532	67.36	165600	168500	163500	212000	114400	163300	165820.68	19.36	0	-29149	169433	166366	164433	161366	159433	165400	160400	1100	48700	5000	120840	100	1	22000000	36476	29.67	3.88	12	0.90	5588.00	42750.00	191300	20240311	-13.33	67100	20230324	147.09	191300	-13.33	20240311	104000	59.42	20240130	191300	-13.33	20240311	67100	147.09	20230324	1.74	N	079550	5000	1100 억		4258755	N	N	24	N	00	N
71	20240319	100637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164500	1200	2	0.73	27293567200	164417	56.07	165600	168500	163500	212000	114400	163300	166002.13	19.36	0	-29521	169433	166366	164433	161366	159433	165400	160400	1100	48700	5000	120840	100	1	22000000	36190	29.44	3.85	12	0.75	5588.00	42750.00	191300	20240311	-14.01	67100	20230324	145.16	191300	-14.01	20240311	104000	58.17	20240130	191300	-14.01	20240311	67100	145.16	20230324	1.74	N	079550	5000	1100 억		4258755	N	N	24	N	00	N
72	20240319	090637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167400	4100	2	2.51	7563646500	45696	15.58	165600	167800	163500	212000	114400	163300	165521.07	19.36	0	-1950	169433	166366	164433	161366	159433	165400	160400	1100	48700	5000	120840	100	1	22000000	36828	29.96	3.92	12	0.21	5588.00	42750.00	191300	20240311	-12.49	67100	20230324	149.48	191300	-12.49	20240311	104000	60.96	20240130	191300	-12.49	20240311	67100	149.48	20230324	1.74	N	079550	5000	1100 억		4258755	N	N	24	N	00	N
73	20240318	160632	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163300	1300	2	0.80	47836711200	289966	95.51	164700	167500	162500	210500	113400	162000	164991.05	19.39	0	-9665	172666	167332	164066	158732	155466	165700	157100	1100	48500	5000	119880	100	1	22000000	35926	29.22	3.82	12	1.32	5588.00	42750.00	191300	20240311	-14.64	67100	20230324	143.37	191300	-14.64	20240311	104000	57.02	20240130	191300	-14.64	20240311	67100	143.37	20230324	1.65	N	079550	5000	1100 억		4265987	N	N	24	N	00	N
74	20240318	150635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162800	800	2	0.49	45223241500	273946	90.24	164700	167500	162500	210500	113400	162000	165097.54	19.39	0	-10060	172666	167332	164066	158732	155466	165700	157100	1100	48500	5000	119880	100	1	22000000	35816	29.13	3.81	12	1.25	5588.00	42750.00	191300	20240311	-14.90	67100	20230324	142.62	191300	-14.90	20240311	104000	56.54	20240130	191300	-14.90	20240311	67100	142.62	20230324	1.65	N	079550	5000	1100 억		4265987	N	N	39	N	00	N
75	20240318	140633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163200	1200	2	0.74	40672671900	246006	81.03	164700	167500	162800	210500	113400	162000	165352.13	19.39	0	-12887	172666	167332	164066	158732	155466	165700	157100	1100	48500	5000	119880	100	1	22000000	35904	29.21	3.82	12	1.12	5588.00	42750.00	191300	20240311	-14.69	67100	20230324	143.22	191300	-14.69	20240311	104000	56.92	20240130	191300	-14.69	20240311	67100	143.22	20230324	1.65	N	079550	5000	1100 억		4265987	N	N	39	N	00	N
76	20240318	130633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164200	2200	2	1.36	36178298700	218518	71.98	164700	167500	162800	210500	113400	162000	165586.31	19.39	0	-3709	172666	167332	164066	158732	155466	165700	157100	1100	48500	5000	119880	100	1	22000000	36124	29.38	3.84	12	0.99	5588.00	42750.00	191300	20240311	-14.17	67100	20230324	144.71	191300	-14.17	20240311	104000	57.88	20240130	191300	-14.17	20240311	67100	144.71	20230324	1.65	N	079550	5000	1100 억		4265987	N	N	39	N	00	N
77	20240318	120630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164000	2000	2	1.23	33721836500	203582	67.06	164700	167500	162800	210500	113400	162000	165669.11	19.39	0	-3081	172666	167332	164066	158732	155466	165700	157100	1100	48500	5000	119880	100	1	22000000	36080	29.35	3.84	12	0.93	5588.00	42750.00	191300	20240311	-14.27	67100	20230324	144.41	191300	-14.27	20240311	104000	57.69	20240130	191300	-14.27	20240311	67100	144.41	20230324	1.65	N	079550	5000	1100 억		4265987	N	N	39	N	00	N
78	20240318	110634	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164800	2800	2	1.73	29713007500	179201	59.03	164700	167500	162800	210500	113400	162000	165839.87	19.39	0	5956	172666	167332	164066	158732	155466	165700	157100	1100	48500	5000	119880	100	1	22000000	36256	29.49	3.85	12	0.81	5588.00	42750.00	191300	20240311	-13.85	67100	20230324	145.60	191300	-13.85	20240311	104000	58.46	20240130	191300	-13.85	20240311	67100	145.60	20230324	1.65	N	079550	5000	1100 억		4265987	N	N	39	N	00	N
79	20240318	100633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167200	5200	2	3.21	24240066300	146249	48.17	164700	167500	162800	210500	113400	162000	165783.33	19.39	0	10340	172666	167332	164066	158732	155466	165700	157100	1100	48500	5000	119880	100	1	22000000	36784	29.92	3.91	12	0.66	5588.00	42750.00	191300	20240311	-12.60	67100	20230324	149.18	191300	-12.60	20240311	104000	60.77	20240130	191300	-12.60	20240311	67100	149.18	20230324	1.65	N	079550	5000	1100 억		4265987	N	N	39	N	00	N
80	20240318	090632	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163800	1800	2	1.11	7263973100	44153	14.54	164700	166100	162800	210500	113400	162000	164605.26	19.39	0	-1656	172666	167332	164066	158732	155466	165700	157100	1100	48500	5000	119880	100	1	22000000	36036	29.31	3.83	12	0.20	5588.00	42750.00	191300	20240311	-14.38	67100	20230324	144.11	191300	-14.38	20240311	104000	57.50	20240130	191300	-14.38	20240311	67100	144.11	20230324	1.65	N	079550	5000	1100 억		4265987	N	N	39	N	00	N
81	20240315	160626	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162000	-3400	5	-2.06	49050748100	299396	49.18	167400	169400	160800	215000	115800	165400	163834.13	19.42	0	-13302	180933	173166	168833	161066	156733	171000	158900	1100	49600	5000	122390	100	1	22000000	35640	28.99	3.79	12	1.36	5588.00	42750.00	191300	20240311	-15.32	67100	20230324	141.43	191300	-15.32	20240311	104000	55.77	20240130	191300	-15.32	20240311	67100	141.43	20230324	1.58	N	079550	5000	1100 억		4272687	N	N	39	N	00	N
82	20240315	150602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162300	-3100	5	-1.87	44862751600	273578	44.94	167400	169400	160800	215000	115800	165400	163985.18	19.42	0	-13014	180933	173166	168833	161066	156733	171000	158900	1100	49600	5000	122390	100	1	22000000	35706	29.04	3.80	12	1.24	5588.00	42750.00	191300	20240311	-15.16	67100	20230324	141.88	191300	-15.16	20240311	104000	56.06	20240130	191300	-15.16	20240311	67100	141.88	20230324	1.58	N	079550	5000	1100 억		4272687	N	N	29	N	00	N
83	20240315	140552	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	161600	-3800	5	-2.30	38333124400	233156	38.30	167400	169400	161100	215000	115800	165400	164409.73	19.42	0	-24072	180933	173166	168833	161066	156733	171000	158900	1100	49600	5000	122390	100	1	22000000	35552	28.92	3.78	12	1.06	5588.00	42750.00	191300	20240311	-15.53	67100	20230324	140.83	191300	-15.53	20240311	104000	55.38	20240130	191300	-15.53	20240311	67100	140.83	20230324	1.58	N	079550	5000	1100 억		4272687	N	N	29	N	00	N
84	20240315	130629	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163000	-2400	5	-1.45	32830229900	199204	32.72	167400	169400	162000	215000	115800	165400	164807.05	19.42	0	-19641	180933	173166	168833	161066	156733	171000	158900	1100	49600	5000	122390	100	1	22000000	35860	29.17	3.81	12	0.91	5588.00	42750.00	191300	20240311	-14.79	67100	20230324	142.92	191300	-14.79	20240311	104000	56.73	20240130	191300	-14.79	20240311	67100	142.92	20230324	1.58	N	079550	5000	1100 억		4272687	N	N	29	N	00	N
85	20240315	120628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	162900	-2500	5	-1.51	29008985600	175717	28.86	167400	169400	162300	215000	115800	165400	165089.22	19.42	0	-18483	180933	173166	168833	161066	156733	171000	158900	1100	49600	5000	122390	100	1	22000000	35838	29.15	3.81	12	0.80	5588.00	42750.00	191300	20240311	-14.85	67100	20230324	142.77	191300	-14.85	20240311	104000	56.63	20240130	191300	-14.85	20240311	67100	142.77	20230324	1.58	N	079550	5000	1100 억		4272687	N	N	29	N	00	N
86	20240315	110623	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	163500	-1900	5	-1.15	25572717400	154616	25.40	167400	169400	162600	215000	115800	165400	165395.03	19.42	0	-21714	180933	173166	168833	161066	156733	171000	158900	1100	49600	5000	122390	100	1	22000000	35970	29.26	3.82	12	0.70	5588.00	42750.00	191300	20240311	-14.53	67100	20230324	143.67	191300	-14.53	20240311	104000	57.21	20240130	191300	-14.53	20240311	67100	143.67	20230324	1.58	N	079550	5000	1100 억		4272687	N	N	29	N	00	N
87	20240315	100626	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164400	-1000	5	-0.60	18410311200	110849	18.21	167400	169400	164000	215000	115800	165400	166084.66	19.42	0	-20586	180933	173166	168833	161066	156733	171000	158900	1100	49600	5000	122390	100	1	22000000	36168	29.42	3.85	12	0.50	5588.00	42750.00	191300	20240311	-14.06	67100	20230324	145.01	191300	-14.06	20240311	104000	58.08	20240130	191300	-14.06	20240311	67100	145.01	20230324	1.58	N	079550	5000	1100 억		4272687	N	N	29	N	00	N
88	20240315	090630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165300	-100	5	-0.06	6472142400	38729	6.36	167400	169400	164600	215000	115800	165400	167114.04	19.42	0	-9966	180933	173166	168833	161066	156733	171000	158900	1100	49600	5000	122390	100	1	22000000	36366	29.58	3.87	12	0.18	5588.00	42750.00	191300	20240311	-13.59	67100	20230324	146.35	191300	-13.59	20240311	104000	58.94	20240130	191300	-13.59	20240311	67100	146.35	20230324	1.58	N	079550	5000	1100 억		4272687	N	N	29	N	00	N
89	20240314	160621	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165400	-6800	5	-3.95	100779879000	602331	97.65	172400	176600	164500	223500	120600	172200	167318.01	19.18	0	67394	187533	179866	175333	167666	163133	177600	165400	1100	51300	5000	127420	100	1	22000000	36388	29.60	3.87	12	2.74	5588.00	42750.00	191300	20240311	-13.54	67100	20230324	146.50	191300	-13.54	20240311	104000	59.04	20240130	191300	-13.54	20240311	67100	146.50	20230324	1.51	N	079550	5000	1100 억		4219807	N	N	29	N	00	N
90	20240314	150624	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	164800	-7400	5	-4.30	93813604200	560162	90.81	172400	176600	164500	223500	120600	172200	167473.31	19.18	0	52590	187533	179866	175333	167666	163133	177600	165400	1100	51300	5000	127420	100	1	22000000	36256	29.49	3.85	12	2.55	5588.00	42750.00	191300	20240311	-13.85	67100	20230324	145.60	191300	-13.85	20240311	104000	58.46	20240130	191300	-13.85	20240311	67100	145.60	20230324	1.51	N	079550	5000	1100 억		4219807	N	N	66	N	00	N
91	20240314	140624	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165400	-6800	5	-3.95	79624057400	474175	76.87	172400	176600	164500	223500	120600	172200	167918.54	19.18	0	17434	187533	179866	175333	167666	163133	177600	165400	1100	51300	5000	127420	100	1	22000000	36388	29.60	3.87	12	2.16	5588.00	42750.00	191300	20240311	-13.54	67100	20230324	146.50	191300	-13.54	20240311	104000	59.04	20240130	191300	-13.54	20240311	67100	146.50	20230324	1.51	N	079550	5000	1100 억		4219807	N	N	66	N	00	N
92	20240314	130619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167600	-4600	5	-2.67	66570559000	395271	64.08	172400	176600	165100	223500	120600	172200	168414.64	19.18	0	19424	187533	179866	175333	167666	163133	177600	165400	1100	51300	5000	127420	100	1	22000000	36872	29.99	3.92	12	1.80	5588.00	42750.00	191300	20240311	-12.39	67100	20230324	149.78	191300	-12.39	20240311	104000	61.15	20240130	191300	-12.39	20240311	67100	149.78	20230324	1.51	N	079550	5000	1100 억		4219807	N	N	66	N	00	N
93	20240314	120621	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165300	-6900	5	-4.01	56781630700	336381	54.53	172400	176600	165200	223500	120600	172200	168798.51	19.18	0	6121	187533	179866	175333	167666	163133	177600	165400	1100	51300	5000	127420	100	1	22000000	36366	29.58	3.87	12	1.53	5588.00	42750.00	191300	20240311	-13.59	67100	20230324	146.35	191300	-13.59	20240311	104000	58.94	20240130	191300	-13.59	20240311	67100	146.35	20230324	1.51	N	079550	5000	1100 억		4219807	N	N	66	N	00	N
94	20240314	110621	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	165700	-6500	5	-3.77	48416178500	285872	46.34	172400	176600	165600	223500	120600	172200	169360.16	19.18	0	-4716	187533	179866	175333	167666	163133	177600	165400	1100	51300	5000	127420	100	1	22000000	36454	29.65	3.88	12	1.30	5588.00	42750.00	191300	20240311	-13.38	67100	20230324	146.94	191300	-13.38	20240311	104000	59.33	20240130	191300	-13.38	20240311	67100	146.94	20230324	1.51	N	079550	5000	1100 억		4219807	N	N	66	N	00	N
95	20240314	100626	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	167200	-5000	5	-2.90	33352932200	195377	31.67	172400	176600	167000	223500	120600	172200	170708.35	19.18	0	-9274	187533	179866	175333	167666	163133	177600	165400	1100	51300	5000	127420	100	1	22000000	36784	29.92	3.91	12	0.89	5588.00	42750.00	191300	20240311	-12.60	67100	20230324	149.18	191300	-12.60	20240311	104000	60.77	20240130	191300	-12.60	20240311	67100	149.18	20230324	1.51	N	079550	5000	1100 억		4219807	N	N	66	N	00	N
96	20240314	090624	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176200	4000	2	2.32	6692235500	38242	6.20	172400	176600	172400	223500	120600	172200	175019.12	19.18	0	4923	187533	179866	175333	167666	163133	177600	165400	1100	51300	5000	127420	100	1	22000000	38764	31.53	4.12	12	0.17	5588.00	42750.00	191300	20240311	-7.89	67100	20230324	162.59	191300	-7.89	20240311	104000	69.42	20240130	191300	-7.89	20240311	67100	162.59	20230324	1.51	N	079550	5000	1100 억		4219807	N	N	66	N	00	N
97	20240313	160615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172200	-300	5	-0.17	107791464000	610313	115.63	175000	183000	170800	224000	120800	172500	176622.26	19.26	0	-722	188166	180332	174166	166332	160166	177250	163250	1100	51500	5000	127650	100	1	22000000	37884	30.82	4.03	12	2.77	5588.00	42750.00	191300	20240311	-9.98	67100	20230324	156.63	191300	-9.98	20240311	104000	65.58	20240130	191300	-9.98	20240311	67100	156.63	20230324	1.54	N	079550	5000	1100 억		4236993	N	N	66	N	00	N
98	20240313	150615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172000	-500	5	-0.29	103908816100	587777	111.36	175000	183000	170800	224000	120800	172500	176783.02	19.26	0	452	188166	180332	174166	166332	160166	177250	163250	1100	51500	5000	127650	100	1	22000000	37840	30.78	4.02	12	2.67	5588.00	42750.00	191300	20240311	-10.09	67100	20230324	156.33	191300	-10.09	20240311	104000	65.38	20240130	191300	-10.09	20240311	67100	156.33	20230324	1.54	N	079550	5000	1100 억		4236993	N	N	12	N	00	N
99	20240313	140619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171900	-600	5	-0.35	92042464500	518989	98.32	175000	183000	170800	224000	120800	172500	177349.93	19.26	0	4117	188166	180332	174166	166332	160166	177250	163250	1100	51500	5000	127650	100	1	22000000	37818	30.76	4.02	12	2.36	5588.00	42750.00	191300	20240311	-10.14	67100	20230324	156.18	191300	-10.14	20240311	104000	65.29	20240130	191300	-10.14	20240311	67100	156.18	20230324	1.54	N	079550	5000	1100 억		4236993	N	N	12	N	00	N
100	20240313	130622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173300	800	2	0.46	76660143400	429759	81.42	175000	183000	172500	224000	120800	172500	178379.94	19.26	0	19489	188166	180332	174166	166332	160166	177250	163250	1100	51500	5000	127650	100	1	22000000	38126	31.01	4.05	12	1.95	5588.00	42750.00	191300	20240311	-9.41	67100	20230324	158.27	191300	-9.41	20240311	104000	66.63	20240130	191300	-9.41	20240311	67100	158.27	20230324	1.54	N	079550	5000	1100 억		4236993	N	N	12	N	00	N
101	20240313	120617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178200	5700	2	3.30	64236655200	358702	67.96	175000	183000	172500	224000	120800	172500	179081.59	19.26	0	17711	188166	180332	174166	166332	160166	177250	163250	1100	51500	5000	127650	100	1	22000000	39204	31.89	4.17	12	1.63	5588.00	42750.00	191300	20240311	-6.85	67100	20230324	165.57	191300	-6.85	20240311	104000	71.35	20240130	191300	-6.85	20240311	67100	165.57	20230324	1.54	N	079550	5000	1100 억		4236993	N	N	12	N	00	N
102	20240313	110615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	181800	9300	2	5.39	54761925300	306077	57.99	175000	183000	172500	224000	120800	172500	178916.38	19.26	0	24850	188166	180332	174166	166332	160166	177250	163250	1100	51500	5000	127650	100	1	22000000	39996	32.53	4.25	12	1.39	5588.00	42750.00	191300	20240311	-4.97	67100	20230324	170.94	191300	-4.97	20240311	104000	74.81	20240130	191300	-4.97	20240311	67100	170.94	20230324	1.54	N	079550	5000	1100 억		4236993	N	N	12	N	00	N
103	20240313	100613	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179400	6900	2	4.00	40406100400	227031	43.01	175000	181500	172500	224000	120800	172500	177977.13	19.26	0	15593	188166	180332	174166	166332	160166	177250	163250	1100	51500	5000	127650	100	1	22000000	39468	32.10	4.20	12	1.03	5588.00	42750.00	191300	20240311	-6.22	67100	20230324	167.36	191300	-6.22	20240311	104000	72.50	20240130	191300	-6.22	20240311	67100	167.36	20230324	1.54	N	079550	5000	1100 억		4236993	N	N	12	N	00	N
104	20240313	090617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173400	900	2	0.52	6188068300	35454	6.72	175000	176500	172500	224000	120800	172500	174540.30	19.26	0	-166	188166	180332	174166	166332	160166	177250	163250	1100	51500	5000	127650	100	1	22000000	38148	31.03	4.06	12	0.16	5588.00	42750.00	191300	20240311	-9.36	67100	20230324	158.42	191300	-9.36	20240311	104000	66.73	20240130	191300	-9.36	20240311	67100	158.42	20230324	1.54	N	079550	5000	1100 억		4236993	N	N	12	N	00	N
105	20240312	160609	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172500	-5200	5	-2.93	90339957800	524596	81.47	178700	182000	168000	231000	124400	177700	172204.74	18.97	0	88481	197033	187366	181633	171966	166233	184500	169100	1100	53300	5000	131490	100	1	22000000	37950	30.87	4.04	12	2.38	5588.00	42750.00	191300	20240311	-9.83	67100	20230324	157.08	191300	-9.83	20240311	104000	65.87	20240130	191300	-9.83	20240311	67100	157.08	20230324	1.48	N	079550	5000	1100 억		4172914	N	N	12	N	00	N
106	20240312	150607	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171800	-5900	5	-3.32	85590674000	497026	77.19	178700	182000	168000	231000	124400	177700	172201.72	18.97	0	89389	197033	187366	181633	171966	166233	184500	169100	1100	53300	5000	131490	100	1	22000000	37796	30.74	4.02	12	2.26	5588.00	42750.00	191300	20240311	-10.19	67100	20230324	156.04	191300	-10.19	20240311	104000	65.19	20240130	191300	-10.19	20240311	67100	156.04	20230324	1.48	N	079550	5000	1100 억		4172914	N	N	85	N	00	N
107	20240312	140604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171400	-6300	5	-3.55	77303507500	448677	69.68	178700	182000	168000	231000	124400	177700	172287.85	18.97	0	71255	197033	187366	181633	171966	166233	184500	169100	1100	53300	5000	131490	100	1	22000000	37708	30.67	4.01	12	2.04	5588.00	42750.00	191300	20240311	-10.40	67100	20230324	155.44	191300	-10.40	20240311	104000	64.81	20240130	191300	-10.40	20240311	67100	155.44	20230324	1.48	N	079550	5000	1100 억		4172914	N	N	85	N	00	N
108	20240312	130542	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170500	-7200	5	-4.05	70769679900	410461	63.74	178700	182000	168000	231000	124400	177700	172410.56	18.97	0	59404	197033	187366	181633	171966	166233	184500	169100	1100	53300	5000	131490	100	1	22000000	37510	30.51	3.99	12	1.87	5588.00	42750.00	191300	20240311	-10.87	67100	20230324	154.10	191300	-10.87	20240311	104000	63.94	20240130	191300	-10.87	20240311	67100	154.10	20230324	1.48	N	079550	5000	1100 억		4172914	N	N	85	N	00	N
109	20240312	120611	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171200	-6500	5	-3.66	63193488300	366163	56.86	178700	182000	168000	231000	124400	177700	172578.01	18.97	0	54414	197033	187366	181633	171966	166233	184500	169100	1100	53300	5000	131490	100	1	22000000	37664	30.64	4.00	12	1.66	5588.00	42750.00	191300	20240311	-10.51	67100	20230324	155.14	191300	-10.51	20240311	104000	64.62	20240130	191300	-10.51	20240311	67100	155.14	20230324	1.48	N	079550	5000	1100 억		4172914	N	N	85	N	00	N
110	20240312	110609	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	169800	-7900	5	-4.45	55064829700	318401	49.45	178700	182000	168000	231000	124400	177700	172936.48	18.97	0	43362	197033	187366	181633	171966	166233	184500	169100	1100	53300	5000	131490	100	1	22000000	37356	30.39	3.97	12	1.45	5588.00	42750.00	191300	20240311	-11.24	67100	20230324	153.06	191300	-11.24	20240311	104000	63.27	20240130	191300	-11.24	20240311	67100	153.06	20230324	1.48	N	079550	5000	1100 억		4172914	N	N	85	N	00	N
111	20240312	100608	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170900	-6800	5	-3.83	35930036200	205619	31.93	178700	182000	170800	231000	124400	177700	174735.75	18.97	0	29964	197033	187366	181633	171966	166233	184500	169100	1100	53300	5000	131490	100	1	22000000	37598	30.58	4.00	12	0.93	5588.00	42750.00	191300	20240311	-10.66	67100	20230324	154.69	191300	-10.66	20240311	104000	64.33	20240130	191300	-10.66	20240311	67100	154.69	20230324	1.48	N	079550	5000	1100 억		4172914	N	N	85	N	00	N
112	20240312	090609	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	177000	-700	5	-0.39	6621663000	36840	5.72	178700	182000	176600	231000	124400	177700	179760.87	18.97	0	3538	197033	187366	181633	171966	166233	184500	169100	1100	53300	5000	131490	100	1	22000000	38940	31.68	4.14	12	0.17	5588.00	42750.00	191300	20240311	-7.48	67100	20230324	163.79	191300	-7.48	20240311	104000	70.19	20240130	191300	-7.48	20240311	67100	163.79	20230324	1.48	N	079550	5000	1100 억		4172914	N	N	85	N	00	N
113	20240311	160607	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	177700	-5600	5	-3.06	117313180100	638592	126.48	184400	191300	175900	238000	128400	183300	183717.08	18.55	0	97375	192233	187766	182033	177566	171833	190000	179800	1100	54700	5000	135640	100	1	22000000	39094	31.80	4.16	12	2.90	5588.00	42750.00	191300	20240311	-7.11	67100	20230324	164.83	191300	-7.11	20240311	104000	70.87	20240130	191300	-7.11	20240311	67100	164.83	20230324	1.54	N	079550	5000	1100 억		4080109	N	N	85	N	00	N
114	20240311	150608	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	177400	-5900	5	-3.22	113176563900	615304	121.86	184400	191300	175900	238000	128400	183300	183936.12	18.55	0	93980	192233	187766	182033	177566	171833	190000	179800	1100	54700	5000	135640	100	1	22000000	39028	31.75	4.15	12	2.80	5588.00	42750.00	191300	20240311	-7.27	67100	20230324	164.38	191300	-7.27	20240311	104000	70.58	20240130	191300	-7.27	20240311	67100	164.38	20230324	1.54	N	079550	5000	1100 억		4080109	N	N	29	N	00	N
115	20240311	140605	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	177500	-5800	5	-3.16	94611798600	510536	101.11	184400	191300	177400	238000	128400	183300	185318.99	18.55	0	59381	192233	187766	182033	177566	171833	190000	179800	1100	54700	5000	135640	100	1	22000000	39050	31.76	4.15	12	2.32	5588.00	42750.00	191300	20240311	-7.21	67100	20230324	164.53	191300	-7.21	20240311	104000	70.67	20240130	191300	-7.21	20240311	67100	164.53	20230324	1.54	N	079550	5000	1100 억		4080109	N	N	29	N	00	N
116	20240311	130607	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	182600	-700	5	-0.38	70893832400	378859	75.03	184400	191300	181100	238000	128400	183300	187125.67	18.55	0	24333	192233	187766	182033	177566	171833	190000	179800	1100	54700	5000	135640	100	1	22000000	40172	32.68	4.27	12	1.72	5588.00	42750.00	191300	20240311	-4.55	67100	20230324	172.13	191300	-4.55	20240311	104000	75.58	20240130	191300	-4.55	20240311	67100	172.13	20230324	1.54	N	079550	5000	1100 억		4080109	N	N	29	N	00	N
117	20240311	120607	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	186700	3400	2	1.85	59298309100	315863	62.56	184400	191300	184300	238000	128400	183300	187735.78	18.55	0	29331	192233	187766	182033	177566	171833	190000	179800	1100	54700	5000	135640	100	1	22000000	41074	33.41	4.37	12	1.44	5588.00	42750.00	191300	20240311	-2.40	67100	20230324	178.24	191300	-2.40	20240311	104000	79.52	20240130	191300	-2.40	20240311	67100	178.24	20230324	1.54	N	079550	5000	1100 억		4080109	N	N	29	N	00	N
118	20240311	110603	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	186500	3200	2	1.75	51786878600	275451	54.55	184400	191300	184300	238000	128400	183300	188009.44	18.55	0	29837	192233	187766	182033	177566	171833	190000	179800	1100	54700	5000	135640	100	1	22000000	41030	33.38	4.36	12	1.25	5588.00	42750.00	191300	20240311	-2.51	67100	20230324	177.94	191300	-2.51	20240311	104000	79.33	20240130	191300	-2.51	20240311	67100	177.94	20230324	1.54	N	079550	5000	1100 억		4080109	N	N	29	N	00	N
119	20240311	100557	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	188800	5500	2	3.00	38048271200	202728	40.15	184400	190100	184300	238000	128400	183300	187683.72	18.55	0	23049	192233	187766	182033	177566	171833	190000	179800	1100	54700	5000	135640	100	1	22000000	41536	33.79	4.42	12	0.92	5588.00	42750.00	190100	20240311	-0.68	67100	20230324	181.37	190100	-0.68	20240311	104000	81.54	20240130	190100	-0.68	20240311	67100	181.37	20230324	1.54	N	079550	5000	1100 억		4080109	N	N	29	N	00	N
120	20240311	090600	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	188800	5500	2	3.00	12191804700	64905	12.85	184400	190100	184300	238000	128400	183300	187848.33	18.55	0	4704	192233	187766	182033	177566	171833	190000	179800	1100	54700	5000	135640	100	1	22000000	41536	33.79	4.42	12	0.30	5588.00	42750.00	190100	20240311	-0.68	67100	20230324	181.37	190100	-0.68	20240311	104000	81.54	20240130	190100	-0.68	20240311	67100	181.37	20230324	1.54	N	079550	5000	1100 억		4080109	N	N	29	N	00	N
121	20240308	160605	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	183300	5700	2	3.21	91824613700	502506	59.90	178700	186500	176300	230500	124400	177600	182737.55	18.27	0	76316	186866	182232	174866	170232	162866	184550	172550	1100	52900	5000	131420	100	1	22000000	40326	32.80	4.29	12	2.28	5588.00	42750.00	186500	20240308	-1.72	67100	20230324	173.17	186500	-1.72	20240308	104000	76.25	20240130	186500	-1.72	20240308	67100	173.17	20230324	1.64	N	079550	5000	1100 억		4020383	N	N	29	N	00	N
122	20240308	150602	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	183100	5500	2	3.10	87415087200	478454	57.03	178700	186500	176300	230500	124400	177600	182708.84	18.27	0	72489	186866	182232	174866	170232	162866	184550	172550	1100	52900	5000	131420	100	1	22000000	40282	32.77	4.28	12	2.17	5588.00	42750.00	186500	20240308	-1.82	67100	20230324	172.88	186500	-1.82	20240308	104000	76.06	20240130	186500	-1.82	20240308	67100	172.88	20230324	1.64	N	079550	5000	1100 억		4020383	N	N	549	N	00	N
123	20240308	140600	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	182200	4600	2	2.59	79173445200	433178	51.64	178700	186500	176300	230500	124400	177600	182779.76	18.27	0	59341	186866	182232	174866	170232	162866	184550	172550	1100	52900	5000	131420	100	1	22000000	40084	32.61	4.26	12	1.97	5588.00	42750.00	186500	20240308	-2.31	67100	20230324	171.54	186500	-2.31	20240308	104000	75.19	20240130	186500	-2.31	20240308	67100	171.54	20230324	1.64	N	079550	5000	1100 억		4020383	N	N	549	N	00	N
124	20240308	130559	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	181700	4100	2	2.31	73633427400	402778	48.01	178700	186500	176300	230500	124400	177600	182820.74	18.27	0	49527	186866	182232	174866	170232	162866	184550	172550	1100	52900	5000	131420	100	1	22000000	39974	32.52	4.25	12	1.83	5588.00	42750.00	186500	20240308	-2.57	67100	20230324	170.79	186500	-2.57	20240308	104000	74.71	20240130	186500	-2.57	20240308	67100	170.79	20230324	1.64	N	079550	5000	1100 억		4020383	N	N	549	N	00	N
125	20240308	120559	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	181700	4100	2	2.31	68650427000	375421	44.75	178700	186500	176300	230500	124400	177600	182869.90	18.27	0	41902	186866	182232	174866	170232	162866	184550	172550	1100	52900	5000	131420	100	1	22000000	39974	32.52	4.25	12	1.71	5588.00	42750.00	186500	20240308	-2.57	67100	20230324	170.79	186500	-2.57	20240308	104000	74.71	20240130	186500	-2.57	20240308	67100	170.79	20230324	1.64	N	079550	5000	1100 억		4020383	N	N	549	N	00	N
126	20240308	110559	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	182900	5300	2	2.98	63181321400	345428	41.18	178700	186500	176300	230500	124400	177600	182915.45	18.27	0	36946	186866	182232	174866	170232	162866	184550	172550	1100	52900	5000	131420	100	1	22000000	40238	32.73	4.28	12	1.57	5588.00	42750.00	186500	20240308	-1.93	67100	20230324	172.58	186500	-1.93	20240308	104000	75.87	20240130	186500	-1.93	20240308	67100	172.58	20230324	1.64	N	079550	5000	1100 억		4020383	N	N	549	N	00	N
127	20240308	100556	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	181400	3800	2	2.14	51053422400	278942	33.25	178700	186500	176300	230500	124400	177600	183035.47	18.27	0	32604	186866	182232	174866	170232	162866	184550	172550	1100	52900	5000	131420	100	1	22000000	39908	32.46	4.24	12	1.27	5588.00	42750.00	186500	20240308	-2.73	67100	20230324	170.34	186500	-2.73	20240308	104000	74.42	20240130	186500	-2.73	20240308	67100	170.34	20230324	1.64	N	079550	5000	1100 억		4020383	N	N	549	N	00	N
128	20240308	090555	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	179400	1800	2	1.01	9779469900	54592	6.51	178700	183000	176300	230500	124400	177600	179152.37	18.27	0	1700	186866	182232	174866	170232	162866	184550	172550	1100	52900	5000	131420	100	1	22000000	39468	32.10	4.20	12	0.25	5588.00	42750.00	183000	20240308	-1.97	67100	20230324	167.36	183000	-1.97	20240308	104000	72.50	20240130	183000	-1.97	20240308	67100	167.36	20230324	1.64	N	079550	5000	1100 억		4020383	N	N	549	N	00	N
129	20240307	160557	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	177600	9100	2	5.40	145068201700	835663	67.58	170000	179500	167500	219000	118000	168500	173594.03	17.73	0	122529	179433	173966	164033	158566	148633	176700	161300	1100	50500	5000	124690	100	1	22000000	39072	31.78	4.15	12	3.80	5588.00	42750.00	179500	20240307	-1.06	67100	20230324	164.68	179500	-1.06	20240307	104000	70.77	20240130	179500	-1.06	20240307	67100	164.68	20230324	1.78	N	079550	5000	1100 억		3901307	N	N	549	N	00	N
130	20240307	150538	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	175400	6900	2	4.09	132996515200	767492	62.06	170000	179500	167500	219000	118000	168500	173287.24	17.73	0	98028	179433	173966	164033	158566	148633	176700	161300	1100	50500	5000	124690	100	1	22000000	38588	31.39	4.10	12	3.49	5588.00	42750.00	179500	20240307	-2.28	67100	20230324	161.40	179500	-2.28	20240307	104000	68.65	20240130	179500	-2.28	20240307	67100	161.40	20230324	1.78	N	079550	5000	1100 억		3901307	N	N	574	N	00	N
131	20240307	140549	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	173600	5100	2	3.03	120958358000	698198	56.46	170000	179500	167500	219000	118000	168500	173243.71	17.73	0	74781	179433	173966	164033	158566	148633	176700	161300	1100	50500	5000	124690	100	1	22000000	38192	31.07	4.06	12	3.17	5588.00	42750.00	179500	20240307	-3.29	67100	20230324	158.72	179500	-3.29	20240307	104000	66.92	20240130	179500	-3.29	20240307	67100	158.72	20230324	1.78	N	079550	5000	1100 억		3901307	N	N	574	N	00	N
132	20240307	130551	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	171700	3200	2	1.90	108201552500	624330	50.49	170000	179500	167500	219000	118000	168500	173308.36	17.73	0	54632	179433	173966	164033	158566	148633	176700	161300	1100	50500	5000	124690	100	1	22000000	37774	30.73	4.02	12	2.84	5588.00	42750.00	179500	20240307	-4.35	67100	20230324	155.89	179500	-4.35	20240307	104000	65.10	20240130	179500	-4.35	20240307	67100	155.89	20230324	1.78	N	079550	5000	1100 억		3901307	N	N	574	N	00	N
133	20240307	120552	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	170100	1600	2	0.95	101359744100	584193	47.24	170000	179500	167500	219000	118000	168500	173503.96	17.73	0	42251	179433	173966	164033	158566	148633	176700	161300	1100	50500	5000	124690	100	1	22000000	37422	30.44	3.98	12	2.66	5588.00	42750.00	179500	20240307	-5.24	67100	20230324	153.50	179500	-5.24	20240307	104000	63.56	20240130	179500	-5.24	20240307	67100	153.50	20230324	1.78	N	079550	5000	1100 억		3901307	N	N	574	N	00	N
134	20240307	110556	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	171200	2700	2	1.60	89824953800	516241	41.75	170000	179500	167500	219000	118000	168500	173998.22	17.73	0	27628	179433	173966	164033	158566	148633	176700	161300	1100	50500	5000	124690	100	1	22000000	37664	30.64	4.00	12	2.35	5588.00	42750.00	179500	20240307	-4.62	67100	20230324	155.14	179500	-4.62	20240307	104000	64.62	20240130	179500	-4.62	20240307	67100	155.14	20230324	1.78	N	079550	5000	1100 억		3901307	N	N	574	N	00	N
135	20240307	100553	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	172600	4100	2	2.43	75172311400	431554	34.90	170000	179500	167500	219000	118000	168500	174189.96	17.73	0	12333	179433	173966	164033	158566	148633	176700	161300	1100	50500	5000	124690	100	1	22000000	37972	30.89	4.04	12	1.96	5588.00	42750.00	179500	20240307	-3.84	67100	20230324	157.23	179500	-3.84	20240307	104000	65.96	20240130	179500	-3.84	20240307	67100	157.23	20230324	1.78	N	079550	5000	1100 억		3901307	N	N	574	N	00	N
136	20240307	090554	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	174100	5600	2	3.32	14046524200	82362	6.66	170000	174400	167500	219000	118000	168500	170546.45	17.73	0	8523	179433	173966	164033	158566	148633	176700	161300	1100	50500	5000	124690	100	1	22000000	38302	31.16	4.07	12	0.37	5588.00	42750.00	174400	20240307	-0.17	67100	20230324	159.46	174400	-0.17	20240307	104000	67.40	20240130	174400	-0.17	20240307	67100	159.46	20230324	1.78	N	079550	5000	1100 억		3901307	N	N	574	N	00	N
137	20240306	160551	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	168500	16200	2	10.64	203033278100	1230312	141.92	154100	169500	154100	197900	106700	152300	165022.66	16.58	0	212761	163966	158132	151966	146132	139966	161050	149050	1100	45600	5000	112700	100	1	22000000	37070	30.15	3.94	12	5.59	5588.00	42750.00	169500	20240306	-0.59	67100	20230324	151.12	169500	-0.59	20240306	104000	62.02	20240130	169500	-0.59	20240306	67100	151.12	20230324	1.87	N	079550	5000	1100 억		3647365	N	N	574	N	00	N
138	20240306	150551	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	167500	15200	2	9.98	194137466000	1177384	135.81	154100	169500	154100	197900	106700	152300	164890.64	16.58	0	210084	163966	158132	151966	146132	139966	161050	149050	1100	45600	5000	112700	100	1	22000000	36850	29.97	3.92	12	5.35	5588.00	42750.00	169500	20240306	-1.18	67100	20230324	149.63	169500	-1.18	20240306	104000	61.06	20240130	169500	-1.18	20240306	67100	149.63	20230324	1.87	N	079550	5000	1100 억		3647365	N	N	6	N	00	N
139	20240306	140552	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	165400	13100	2	8.60	179465566600	1089231	125.65	154100	169500	154100	197900	106700	152300	164765.50	16.58	0	182795	163966	158132	151966	146132	139966	161050	149050	1100	45600	5000	112700	100	1	22000000	36388	29.60	3.87	12	4.95	5588.00	42750.00	169500	20240306	-2.42	67100	20230324	146.50	169500	-2.42	20240306	104000	59.04	20240130	169500	-2.42	20240306	67100	146.50	20230324	1.87	N	079550	5000	1100 억		3647365	N	N	6	N	00	N
140	20240306	130554	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	166200	13900	2	9.13	166101322900	1008385	116.32	154100	169500	154100	197900	106700	152300	164722.24	16.58	0	160414	163966	158132	151966	146132	139966	161050	149050	1100	45600	5000	112700	100	1	22000000	36564	29.74	3.89	12	4.58	5588.00	42750.00	169500	20240306	-1.95	67100	20230324	147.69	169500	-1.95	20240306	104000	59.81	20240130	169500	-1.95	20240306	67100	147.69	20230324	1.87	N	079550	5000	1100 억		3647365	N	N	6	N	00	N
141	20240306	120554	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	165200	12900	2	8.47	151125991000	918202	105.92	154100	169500	154100	197900	106700	152300	164591.32	16.58	0	144716	163966	158132	151966	146132	139966	161050	149050	1100	45600	5000	112700	100	1	22000000	36344	29.56	3.86	12	4.17	5588.00	42750.00	169500	20240306	-2.54	67100	20230324	146.20	169500	-2.54	20240306	104000	58.85	20240130	169500	-2.54	20240306	67100	146.20	20230324	1.87	N	079550	5000	1100 억		3647365	N	N	6	N	00	N
142	20240306	110550	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	164300	12000	2	7.88	142231627400	864189	99.69	154100	169500	154100	197900	106700	152300	164586.35	16.58	0	137533	163966	158132	151966	146132	139966	161050	149050	1100	45600	5000	112700	100	1	22000000	36146	29.40	3.84	12	3.93	5588.00	42750.00	169500	20240306	-3.07	67100	20230324	144.86	169500	-3.07	20240306	104000	57.98	20240130	169500	-3.07	20240306	67100	144.86	20230324	1.87	N	079550	5000	1100 억		3647365	N	N	6	N	00	N
143	20240306	100541	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	167100	14800	2	9.72	124183495600	754926	87.08	154100	169500	154100	197900	106700	152300	164500.32	16.58	0	128703	163966	158132	151966	146132	139966	161050	149050	1100	45600	5000	112700	100	1	22000000	36762	29.90	3.91	12	3.43	5588.00	42750.00	169500	20240306	-1.42	67100	20230324	149.03	169500	-1.42	20240306	104000	60.67	20240130	169500	-1.42	20240306	67100	149.03	20230324	1.87	N	079550	5000	1100 억		3647365	N	N	6	N	00	N
144	20240306	090550	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	161400	9100	2	5.98	22059991000	137772	15.89	154100	162600	154100	197900	106700	152300	160129.21	16.58	0	39741	163966	158132	151966	146132	139966	161050	149050	1100	45600	5000	112700	100	1	22000000	35508	28.88	3.78	12	0.63	5588.00	42750.00	162600	20240306	-0.74	67100	20230324	140.54	162600	-0.74	20240306	104000	55.19	20240130	162600	-0.74	20240306	67100	140.54	20230324	1.87	N	079550	5000	1100 억		3647365	N	N	6	N	00	N
145	20240305	160546	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	152300	7600	2	5.25	132051597900	863458	286.81	146000	157800	145800	188100	101300	144700	152934.42	15.87	0	155202	152566	148632	144266	140332	135966	148850	140550	1100	43400	5000	107070	100	1	22000000	33506	27.25	3.56	12	3.92	5588.00	42750.00	157800	20240305	-3.49	67100	20230324	126.97	157800	-3.49	20240305	104000	46.44	20240130	157800	-3.49	20240305	67100	126.97	20230324	1.99	N	079550	5000	1100 억		3491106	N	N	6	N	00	N
146	20240305	150548	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	152600	7900	2	5.46	128182032700	838031	278.36	146000	157800	145800	188100	101300	144700	152956.93	15.87	0	153442	152566	148632	144266	140332	135966	148850	140550	1100	43400	5000	107070	100	1	22000000	33572	27.31	3.57	12	3.81	5588.00	42750.00	157800	20240305	-3.30	67100	20230324	127.42	157800	-3.30	20240305	104000	46.73	20240130	157800	-3.30	20240305	67100	127.42	20230324	1.99	N	079550	5000	1100 억		3491106	N	N	41	N	00	N
147	20240305	140542	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	151400	6700	2	4.63	119211570700	778880	258.71	146000	157800	145800	188100	101300	144700	153055.92	15.87	0	140728	152566	148632	144266	140332	135966	148850	140550	1100	43400	5000	107070	100	1	22000000	33308	27.09	3.54	12	3.54	5588.00	42750.00	157800	20240305	-4.06	67100	20230324	125.63	157800	-4.06	20240305	104000	45.58	20240130	157800	-4.06	20240305	67100	125.63	20230324	1.99	N	079550	5000	1100 억		3491106	N	N	41	N	00	N
148	20240305	130546	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	151700	7000	2	4.84	114227063400	745856	247.74	146000	157800	145800	188100	101300	144700	153149.80	15.87	0	133226	152566	148632	144266	140332	135966	148850	140550	1100	43400	5000	107070	100	1	22000000	33374	27.15	3.55	12	3.39	5588.00	42750.00	157800	20240305	-3.87	67100	20230324	126.08	157800	-3.87	20240305	104000	45.87	20240130	157800	-3.87	20240305	67100	126.08	20230324	1.99	N	079550	5000	1100 억		3491106	N	N	41	N	00	N
149	20240305	120544	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	151200	6500	2	4.49	110085475400	718501	238.66	146000	157800	145800	188100	101300	144700	153216.37	15.87	0	127211	152566	148632	144266	140332	135966	148850	140550	1100	43400	5000	107070	100	1	22000000	33264	27.06	3.54	12	3.27	5588.00	42750.00	157800	20240305	-4.18	67100	20230324	125.34	157800	-4.18	20240305	104000	45.38	20240130	157800	-4.18	20240305	67100	125.34	20230324	1.99	N	079550	5000	1100 억		3491106	N	N	41	N	00	N
150	20240305	110544	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	150500	5800	2	4.01	104472367600	681353	226.32	146000	157800	145800	188100	101300	144700	153331.70	15.87	0	121652	152566	148632	144266	140332	135966	148850	140550	1100	43400	5000	107070	100	1	22000000	33110	26.93	3.52	12	3.10	5588.00	42750.00	157800	20240305	-4.63	67100	20230324	124.29	157800	-4.63	20240305	104000	44.71	20240130	157800	-4.63	20240305	67100	124.29	20230324	1.99	N	079550	5000	1100 억		3491106	N	N	41	N	00	N
151	20240305	100540	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	156100	11400	2	7.88	81824576600	532075	176.74	146000	157800	145800	188100	101300	144700	153785.20	15.87	0	119016	152566	148632	144266	140332	135966	148850	140550	1100	43400	5000	107070	100	1	22000000	34342	27.93	3.65	12	2.42	5588.00	42750.00	157800	20240305	-1.08	67100	20230324	132.64	157800	-1.08	20240305	104000	50.10	20240130	157800	-1.08	20240305	67100	132.64	20230324	1.99	N	079550	5000	1100 억		3491106	N	N	41	N	00	N
152	20240305	090542	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	151000	6300	2	4.35	13595460800	91150	30.28	146000	151300	145800	188100	101300	144700	149158.48	15.87	0	32501	152566	148632	144266	140332	135966	148850	140550	1100	43400	5000	107070	100	1	22000000	33220	27.02	3.53	12	0.41	5588.00	42750.00	151300	20240305	-0.20	67100	20230324	125.04	151300	-0.20	20240305	104000	45.19	20240130	151300	-0.20	20240305	67100	125.04	20230324	1.99	N	079550	5000	1100 억		3491106	N	N	41	N	00	N
153	20240304	160543	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	144700	1500	2	1.05	43116121300	299874	48.76	144700	148200	139900	186100	100300	143200	143780.59	15.51	0	21460	153066	148132	142966	138032	132866	150600	140500	1100	42900	5000	105960	100	1	22000000	31834	25.89	3.38	12	1.36	5588.00	42750.00	148600	20240222	-2.62	67100	20230324	115.65	148600	-2.62	20240222	104000	39.13	20240130	148600	-2.62	20240222	67100	115.65	20230324	2.06	N	079550	5000	1100 억		3411766	N	N	41	N	00	N
154	20240304	150539	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	145100	1900	2	1.33	40922907100	284741	46.30	144700	148200	139900	186100	100300	143200	143720.71	15.51	0	18376	153066	148132	142966	138032	132866	150600	140500	1100	42900	5000	105960	100	1	22000000	31922	25.97	3.39	12	1.29	5588.00	42750.00	148600	20240222	-2.36	67100	20230324	116.24	148600	-2.36	20240222	104000	39.52	20240130	148600	-2.36	20240222	67100	116.24	20230324	2.06	N	079550	5000	1100 억		3411766	N	N	92	N	00	N
155	20240304	140508	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	143100	-100	5	-0.07	35409478600	246471	40.07	144700	148200	139900	186100	100300	143200	143666.89	15.51	0	7387	153066	148132	142966	138032	132866	150600	140500	1100	42900	5000	105960	100	1	22000000	31482	25.61	3.35	12	1.12	5588.00	42750.00	148600	20240222	-3.70	67100	20230324	113.26	148600	-3.70	20240222	104000	37.60	20240130	148600	-3.70	20240222	67100	113.26	20230324	2.06	N	079550	5000	1100 억		3411766	N	N	92	N	00	N
156	20240304	130536	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	143100	-100	5	-0.07	32357273300	225136	36.61	144700	148200	139900	186100	100300	143200	143724.45	15.51	0	9458	153066	148132	142966	138032	132866	150600	140500	1100	42900	5000	105960	100	1	22000000	31482	25.61	3.35	12	1.02	5588.00	42750.00	148600	20240222	-3.70	67100	20230324	113.26	148600	-3.70	20240222	104000	37.60	20240130	148600	-3.70	20240222	67100	113.26	20230324	2.06	N	079550	5000	1100 억		3411766	N	N	92	N	00	N
157	20240304	120513	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	143000	-200	5	-0.14	28719131100	199702	32.47	144700	148200	139900	186100	100300	143200	143811.54	15.51	0	9089	153066	148132	142966	138032	132866	150600	140500	1100	42900	5000	105960	100	1	22000000	31460	25.59	3.35	12	0.91	5588.00	42750.00	148600	20240222	-3.77	67100	20230324	113.11	148600	-3.77	20240222	104000	37.50	20240130	148600	-3.77	20240222	67100	113.11	20230324	2.06	N	079550	5000	1100 억		3411766	N	N	92	N	00	N
158	20240304	110531	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	143300	100	2	0.07	24469836900	170032	27.65	144700	148200	139900	186100	100300	143200	143915.33	15.51	0	7044	153066	148132	142966	138032	132866	150600	140500	1100	42900	5000	105960	100	1	22000000	31526	25.64	3.35	12	0.77	5588.00	42750.00	148600	20240222	-3.57	67100	20230324	113.56	148600	-3.57	20240222	104000	37.79	20240130	148600	-3.57	20240222	67100	113.56	20230324	2.06	N	079550	5000	1100 억		3411766	N	N	92	N	00	N
159	20240304	100533	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	144600	1400	2	0.98	19373870600	134647	21.89	144700	148200	139900	186100	100300	143200	143889.07	15.51	0	6031	153066	148132	142966	138032	132866	150600	140500	1100	42900	5000	105960	100	1	22000000	31812	25.88	3.38	12	0.61	5588.00	42750.00	148600	20240222	-2.69	67100	20230324	115.50	148600	-2.69	20240222	104000	39.04	20240130	148600	-2.69	20240222	67100	115.50	20230324	2.06	N	079550	5000	1100 억		3411766	N	N	92	N	00	N
160	20240304	090533	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	143800	600	2	0.42	4744964300	32588	5.30	144700	148200	143200	186100	100300	143200	145643.95	15.51	0	252	153066	148132	142966	138032	132866	150600	140500	1100	42900	5000	105960	100	1	22000000	31636	25.73	3.36	12	0.15	5588.00	42750.00	148600	20240222	-3.23	67100	20230324	114.31	148600	-3.23	20240222	104000	38.27	20240130	148600	-3.23	20240222	67100	114.31	20230324	2.06	N	079550	5000	1100 억		3411766	N	N	92	N	00	N