KissMeData/011700/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	160254	57	100.00	KOSPI		기계	N	N	N	N		N	4865	-130	5	-2.60	1185089015	241391	75.63	4965	4980	4860	6490	3500	4995	4909.61	5.52	0	-49050	5268	5131	5043	4906	4818	5087	4862	162	1495	500	3590	5	1	32446151	1579	-79.75	1.74	12	0.74	-61.00	2794.00	7490	20230417	-35.05	3940	20231024	23.48	5950	-18.24	20240222	4755	2.31	20240110	7490	-35.05	20230417	3940	23.48	20231024	7.66	N	011700	500	162 억		1790726	N	N	1	N	00	N
3	20240329	150256	57	100.00	KOSPI		기계	N	N	N	N		N	4900	-95	5	-1.90	1049680980	213605	66.93	4965	4980	4870	6490	3500	4995	4914.06	5.52	0	-45952	5268	5131	5043	4906	4818	5087	4862	162	1495	500	3590	5	1	32446151	1590	-80.33	1.75	12	0.66	-61.00	2794.00	7490	20230417	-34.58	3940	20231024	24.37	5950	-17.65	20240222	4755	3.05	20240110	7490	-34.58	20230417	3940	24.37	20231024	7.66	N	011700	500	162 억		1790726	N	N	1	N	00	N
4	20240329	140253	57	100.00	KOSPI		기계	N	N	N	N		N	4905	-90	5	-1.80	810141295	164573	51.57	4965	4980	4895	6490	3500	4995	4922.62	5.52	0	-43815	5268	5131	5043	4906	4818	5087	4862	162	1495	500	3590	5	1	32446151	1591	-80.41	1.76	12	0.51	-61.00	2794.00	7490	20230417	-34.51	3940	20231024	24.49	5950	-17.56	20240222	4755	3.15	20240110	7490	-34.51	20230417	3940	24.49	20231024	7.66	N	011700	500	162 억		1790726	N	N	1	N	00	N
5	20240329	130253	57	100.00	KOSPI		기계	N	N	N	N		N	4910	-85	5	-1.70	738134335	149901	46.97	4965	4980	4895	6490	3500	4995	4924.07	5.52	0	-43115	5268	5131	5043	4906	4818	5087	4862	162	1495	500	3590	5	1	32446151	1593	-80.49	1.76	12	0.46	-61.00	2794.00	7490	20230417	-34.45	3940	20231024	24.62	5950	-17.48	20240222	4755	3.26	20240110	7490	-34.45	20230417	3940	24.62	20231024	7.66	N	011700	500	162 억		1790726	N	N	1	N	00	N
6	20240329	120253	57	100.00	KOSPI		기계	N	N	N	N		N	4910	-85	5	-1.70	626990875	127256	39.87	4965	4980	4895	6490	3500	4995	4926.92	5.52	0	-32747	5268	5131	5043	4906	4818	5087	4862	162	1495	500	3590	5	1	32446151	1593	-80.49	1.76	12	0.39	-61.00	2794.00	7490	20230417	-34.45	3940	20231024	24.62	5950	-17.48	20240222	4755	3.26	20240110	7490	-34.45	20230417	3940	24.62	20231024	7.66	N	011700	500	162 억		1790726	N	N	1	N	00	N
7	20240329	110250	57	100.00	KOSPI		기계	N	N	N	N		N	4920	-75	5	-1.50	373128260	75519	23.66	4965	4980	4920	6490	3500	4995	4940.75	5.52	0	-23592	5268	5131	5043	4906	4818	5087	4862	162	1495	500	3590	5	1	32446151	1596	-80.66	1.76	12	0.23	-61.00	2794.00	7490	20230417	-34.31	3940	20231024	24.87	5950	-17.31	20240222	4755	3.47	20240110	7490	-34.31	20230417	3940	24.87	20231024	7.66	N	011700	500	162 억		1790726	N	N	1	N	00	N
8	20240329	100252	57	100.00	KOSPI		기계	N	N	N	N		N	4950	-45	5	-0.90	156812030	31676	9.93	4965	4980	4935	6490	3500	4995	4950.29	5.52	0	-6987	5268	5131	5043	4906	4818	5087	4862	162	1495	500	3590	5	1	32446151	1606	-81.15	1.77	12	0.10	-61.00	2794.00	7490	20230417	-33.91	3940	20231024	25.63	5950	-16.81	20240222	4755	4.10	20240110	7490	-33.91	20230417	3940	25.63	20231024	7.66	N	011700	500	162 억		1790726	N	N	1	N	00	N
9	20240329	090248	57	100.00	KOSPI		기계	N	N	N	N		N	4955	-40	5	-0.80	25491220	5133	1.61	4965	4980	4955	6490	3500	4995	4965.28	5.52	0	-2374	5268	5131	5043	4906	4818	5087	4862	162	1495	500	3590	5	1	32446151	1608	-81.23	1.77	12	0.02	-61.00	2794.00	7490	20230417	-33.85	3940	20231024	25.76	5950	-16.72	20240222	4755	4.21	20240110	7490	-33.85	20230417	3940	25.76	20231024	7.66	N	011700	500	162 억		1790726	N	N	1	N	00	N
10	20240328	160252	57	100.00	KOSPI		기계	N	N	N	N		N	4995	40	2	0.81	1585271680	314369	164.69	5030	5180	4955	6440	3470	4955	5042.74	5.49	0	12587	5081	5017	4966	4902	4851	4992	4877	162	1485	500	3560	5	1	32446151	1621	-81.89	1.79	12	0.97	-61.00	2794.00	7490	20230417	-33.31	3940	20231024	26.78	5950	-16.05	20240222	4755	5.05	20240110	7490	-33.31	20230417	3940	26.78	20231024	7.68	N	011700	500	162 억		1780599	N	N	1	N	00	N
11	20240328	150254	57	100.00	KOSPI		기계	N	N	N	N		N	4965	10	2	0.20	1489737055	295174	154.63	5030	5180	4955	6440	3470	4955	5046.98	5.49	0	15904	5081	5017	4966	4902	4851	4992	4877	162	1485	500	3560	5	1	32446151	1611	-81.39	1.78	12	0.91	-61.00	2794.00	7490	20230417	-33.71	3940	20231024	26.02	5950	-16.55	20240222	4755	4.42	20240110	7490	-33.71	20230417	3940	26.02	20231024	7.68	N	011700	500	162 억		1780599	N	N	1	N	00	N
12	20240328	140250	57	100.00	KOSPI		기계	N	N	N	N		N	4980	25	2	0.50	1376794570	272465	142.74	5030	5180	4980	6440	3470	4955	5053.11	5.49	0	15495	5081	5017	4966	4902	4851	4992	4877	162	1485	500	3560	5	1	32446151	1616	-81.64	1.78	12	0.84	-61.00	2794.00	7490	20230417	-33.51	3940	20231024	26.40	5950	-16.30	20240222	4755	4.73	20240110	7490	-33.51	20230417	3940	26.40	20231024	7.68	N	011700	500	162 억		1780599	N	N	1	N	00	N
13	20240328	130249	57	100.00	KOSPI		기계	N	N	N	N		N	4990	35	2	0.71	1294677075	256014	134.12	5030	5180	4990	6440	3470	4955	5057.06	5.49	0	20269	5081	5017	4966	4902	4851	4992	4877	162	1485	500	3560	5	1	32446151	1619	-81.80	1.79	12	0.79	-61.00	2794.00	7490	20230417	-33.38	3940	20231024	26.65	5950	-16.13	20240222	4755	4.94	20240110	7490	-33.38	20230417	3940	26.65	20231024	7.68	N	011700	500	162 억		1780599	N	N	1	N	00	N
14	20240328	120252	57	100.00	KOSPI		기계	N	N	N	N		N	5030	75	2	1.51	1233085760	243701	127.67	5030	5180	4995	6440	3470	4955	5059.83	5.49	0	28839	5081	5017	4966	4902	4851	4992	4877	162	1485	500	3560	10	1	32446151	1632	-82.46	1.80	12	0.75	-61.00	2794.00	7490	20230417	-32.84	3940	20231024	27.66	5950	-15.46	20240222	4755	5.78	20240110	7490	-32.84	20230417	3940	27.66	20231024	7.68	N	011700	500	162 억		1780599	N	N	1	N	00	N
15	20240328	110250	57	100.00	KOSPI		기계	N	N	N	N		N	5030	75	2	1.51	1139995010	225133	117.94	5030	5180	5000	6440	3470	4955	5063.65	5.49	0	32760	5081	5017	4966	4902	4851	4992	4877	162	1485	500	3560	10	1	32446151	1632	-82.46	1.80	12	0.69	-61.00	2794.00	7490	20230417	-32.84	3940	20231024	27.66	5950	-15.46	20240222	4755	5.78	20240110	7490	-32.84	20230417	3940	27.66	20231024	7.68	N	011700	500	162 억		1780599	N	N	1	N	00	N
16	20240328	100254	57	100.00	KOSPI		기계	N	N	N	N		N	5060	105	2	2.12	888851660	175321	91.85	5030	5180	5000	6440	3470	4955	5069.85	5.49	0	22594	5081	5017	4966	4902	4851	4992	4877	162	1485	500	3560	10	1	32446151	1642	-82.95	1.81	12	0.54	-61.00	2794.00	7490	20230417	-32.44	3940	20231024	28.43	5950	-14.96	20240222	4755	6.41	20240110	7490	-32.44	20230417	3940	28.43	20231024	7.68	N	011700	500	162 억		1780599	N	N	1	N	00	N
17	20240328	090256	57	100.00	KOSPI		기계	N	N	N	N		N	5090	135	2	2.72	203542490	40138	21.03	5030	5110	5030	6440	3470	4955	5071.07	5.49	0	7406	5081	5017	4966	4902	4851	4992	4877	162	1485	500	3560	10	1	32446151	1652	-83.44	1.82	12	0.12	-61.00	2794.00	7490	20230417	-32.04	3940	20231024	29.19	5950	-14.45	20240222	4755	7.05	20240110	7490	-32.04	20230417	3940	29.19	20231024	7.68	N	011700	500	162 억		1780599	N	N	1	N	00	N
18	20240327	160254	57	100.00	KOSPI		기계	N	N	N	N		N	4955	-10	5	-0.20	925115765	186753	71.94	4965	5030	4915	6450	3480	4965	4953.68	5.55	0	-20996	5115	5040	4995	4920	4875	5017	4897	162	1485	500	3570	5	1	32446151	1608	-81.23	1.77	12	0.58	-61.00	2794.00	7490	20230417	-33.85	3940	20231024	25.76	5950	-16.72	20240222	4755	4.21	20240110	7490	-33.85	20230417	3940	25.76	20231024	7.61	N	011700	500	162 억		1801019	N	N	1	N	00	N
19	20240327	150253	57	100.00	KOSPI		기계	N	N	N	N		N	4970	5	2	0.10	781907035	157812	60.79	4965	5030	4915	6450	3480	4965	4954.66	5.55	0	-24905	5115	5040	4995	4920	4875	5017	4897	162	1485	500	3570	5	1	32446151	1613	-81.48	1.78	12	0.49	-61.00	2794.00	7490	20230417	-33.64	3940	20231024	26.14	5950	-16.47	20240222	4755	4.52	20240110	7490	-33.64	20230417	3940	26.14	20231024	7.61	N	011700	500	162 억		1801019	N	N	9	N	00	N
20	20240327	140255	57	100.00	KOSPI		기계	N	N	N	N		N	4995	30	2	0.60	696747840	140667	54.19	4965	5030	4915	6450	3480	4965	4953.16	5.55	0	-23315	5115	5040	4995	4920	4875	5017	4897	162	1485	500	3570	5	1	32446151	1621	-81.89	1.79	12	0.43	-61.00	2794.00	7490	20230417	-33.31	3940	20231024	26.78	5950	-16.05	20240222	4755	5.05	20240110	7490	-33.31	20230417	3940	26.78	20231024	7.61	N	011700	500	162 억		1801019	N	N	9	N	00	N
21	20240327	130255	57	100.00	KOSPI		기계	N	N	N	N		N	4980	15	2	0.30	578749040	117066	45.09	4965	4985	4915	6450	3480	4965	4943.76	5.55	0	-18982	5115	5040	4995	4920	4875	5017	4897	162	1485	500	3570	5	1	32446151	1616	-81.64	1.78	12	0.36	-61.00	2794.00	7490	20230417	-33.51	3940	20231024	26.40	5950	-16.30	20240222	4755	4.73	20240110	7490	-33.51	20230417	3940	26.40	20231024	7.61	N	011700	500	162 억		1801019	N	N	9	N	00	N
22	20240327	120254	57	100.00	KOSPI		기계	N	N	N	N		N	4980	15	2	0.30	525687995	106399	40.99	4965	4985	4915	6450	3480	4965	4940.69	5.55	0	-17605	5115	5040	4995	4920	4875	5017	4897	162	1485	500	3570	5	1	32446151	1616	-81.64	1.78	12	0.33	-61.00	2794.00	7490	20230417	-33.51	3940	20231024	26.40	5950	-16.30	20240222	4755	4.73	20240110	7490	-33.51	20230417	3940	26.40	20231024	7.61	N	011700	500	162 억		1801019	N	N	9	N	00	N
23	20240327	110254	57	100.00	KOSPI		기계	N	N	N	N		N	4930	-35	5	-0.70	411853155	83384	32.12	4965	4985	4915	6450	3480	4965	4939.19	5.55	0	-13315	5115	5040	4995	4920	4875	5017	4897	162	1485	500	3570	5	1	32446151	1600	-80.82	1.76	12	0.26	-61.00	2794.00	7490	20230417	-34.18	3940	20231024	25.13	5950	-17.14	20240222	4755	3.68	20240110	7490	-34.18	20230417	3940	25.13	20231024	7.61	N	011700	500	162 억		1801019	N	N	9	N	00	N
24	20240327	100251	57	100.00	KOSPI		기계	N	N	N	N		N	4950	-15	5	-0.30	237096600	48085	18.52	4965	4975	4915	6450	3480	4965	4930.68	5.55	0	-1440	5115	5040	4995	4920	4875	5017	4897	162	1485	500	3570	5	1	32446151	1606	-81.15	1.77	12	0.15	-61.00	2794.00	7490	20230417	-33.91	3940	20231024	25.63	5950	-16.81	20240222	4755	4.10	20240110	7490	-33.91	20230417	3940	25.63	20231024	7.61	N	011700	500	162 억		1801019	N	N	9	N	00	N
25	20240327	090256	57	100.00	KOSPI		기계	N	N	N	N		N	4975	10	2	0.20	14052620	2831	1.09	4965	4975	4955	6450	3480	4965	4963.78	5.55	0	-1145	5115	5040	4995	4920	4875	5017	4897	162	1485	500	3570	5	1	32446151	1614	-81.56	1.78	12	0.01	-61.00	2794.00	7490	20230417	-33.58	3940	20231024	26.27	5950	-16.39	20240222	4755	4.63	20240110	7490	-33.58	20230417	3940	26.27	20231024	7.61	N	011700	500	162 억		1801019	N	N	9	N	00	N
26	20240326	160252	57	100.00	KOSPI		기계	N	N	N	N		N	4965	-85	5	-1.68	1285257140	257299	75.15	5050	5070	4950	6560	3540	5050	4995.29	5.64	0	-27653	5216	5132	5076	4992	4936	5105	4965	162	1510	500	3630	5	1	32446151	1611	-34.01	1.74	12	0.79	-146.00	2861.00	7490	20230417	-33.71	3940	20231024	26.02	5950	-16.55	20240222	4755	4.42	20240110	7490	-33.71	20230417	3940	26.02	20231024	7.57	N	011700	500	162 억		1830490	N	N	9	N	00	N
27	20240326	150252	57	100.00	KOSPI		기계	N	N	N	N		N	4970	-80	5	-1.58	1177044220	235526	68.79	5050	5070	4950	6560	3540	5050	4997.51	5.64	0	-26519	5216	5132	5076	4992	4936	5105	4965	162	1510	500	3630	5	1	32446151	1613	-34.04	1.74	12	0.73	-146.00	2861.00	7490	20230417	-33.64	3940	20231024	26.14	5950	-16.47	20240222	4755	4.52	20240110	7490	-33.64	20230417	3940	26.14	20231024	7.57	N	011700	500	162 억		1830490	N	N	9	N	00	N
28	20240326	140251	57	100.00	KOSPI		기계	N	N	N	N		N	4975	-75	5	-1.49	1022560845	204454	59.72	5050	5070	4950	6560	3540	5050	5001.42	5.64	0	-33214	5216	5132	5076	4992	4936	5105	4965	162	1510	500	3630	5	1	32446151	1614	-34.08	1.74	12	0.63	-146.00	2861.00	7490	20230417	-33.58	3940	20231024	26.27	5950	-16.39	20240222	4755	4.63	20240110	7490	-33.58	20230417	3940	26.27	20231024	7.57	N	011700	500	162 억		1830490	N	N	9	N	00	N
29	20240326	130250	57	100.00	KOSPI		기계	N	N	N	N		N	4990	-60	5	-1.19	816029720	162902	47.58	5050	5070	4970	6560	3540	5050	5009.33	5.64	0	-26329	5216	5132	5076	4992	4936	5105	4965	162	1510	500	3630	5	1	32446151	1619	-34.18	1.74	12	0.50	-146.00	2861.00	7490	20230417	-33.38	3940	20231024	26.65	5950	-16.13	20240222	4755	4.94	20240110	7490	-33.38	20230417	3940	26.65	20231024	7.57	N	011700	500	162 억		1830490	N	N	9	N	00	N
30	20240326	120250	57	100.00	KOSPI		기계	N	N	N	N		N	5010	-40	5	-0.79	555852840	110743	32.35	5050	5070	4985	6560	3540	5050	5019.30	5.64	0	3758	5216	5132	5076	4992	4936	5105	4965	162	1510	500	3630	10	1	32446151	1626	-34.32	1.75	12	0.34	-146.00	2861.00	7490	20230417	-33.11	3940	20231024	27.16	5950	-15.80	20240222	4755	5.36	20240110	7490	-33.11	20230417	3940	27.16	20231024	7.57	N	011700	500	162 억		1830490	N	N	9	N	00	N
31	20240326	110246	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-50	5	-0.99	413100210	82205	24.01	5050	5070	4985	6560	3540	5050	5025.24	5.64	0	6111	5216	5132	5076	4992	4936	5105	4965	162	1510	500	3630	10	1	32446151	1622	-34.25	1.75	12	0.25	-146.00	2861.00	7490	20230417	-33.24	3940	20231024	26.90	5950	-15.97	20240222	4755	5.15	20240110	7490	-33.24	20230417	3940	26.90	20231024	7.57	N	011700	500	162 억		1830490	N	N	9	N	00	N
32	20240326	100251	57	100.00	KOSPI		기계	N	N	N	N		N	5050	0	3	0.00	294905150	58655	17.13	5050	5070	4985	6560	3540	5050	5027.79	5.64	0	8646	5216	5132	5076	4992	4936	5105	4965	162	1510	500	3630	10	1	32446151	1639	-34.59	1.77	12	0.18	-146.00	2861.00	7490	20230417	-32.58	3940	20231024	28.17	5950	-15.13	20240222	4755	6.20	20240110	7490	-32.58	20230417	3940	28.17	20231024	7.57	N	011700	500	162 억		1830490	N	N	9	N	00	N
33	20240326	090250	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-30	5	-0.59	14969610	2969	0.87	5050	5070	5020	6560	3540	5050	5041.97	5.64	0	-2532	5216	5132	5076	4992	4936	5105	4965	162	1510	500	3630	10	1	32446151	1629	-34.38	1.75	12	0.01	-146.00	2861.00	7490	20230417	-32.98	3940	20231024	27.41	5950	-15.63	20240222	4755	5.57	20240110	7490	-32.98	20230417	3940	27.41	20231024	7.57	N	011700	500	162 억		1830490	N	N	9	N	00	N
34	20240325	160257	57	100.00	KOSPI		기계	N	N	N	N		N	5050	-100	5	-1.94	1722694530	339700	135.32	5110	5160	5020	6690	3610	5150	5071.19	5.59	0	13806	5296	5222	5166	5092	5036	5195	5065	162	1540	500	3700	10	1	32446151	1639	-34.59	1.77	12	1.05	-146.00	2861.00	7490	20230417	-32.58	3940	20231024	28.17	5950	-15.13	20240222	4755	6.20	20240110	7490	-32.58	20230417	3940	28.17	20231024	7.45	N	011700	500	162 억		1812290	N	N	9	N	00	N
35	20240325	150259	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-110	5	-2.14	1637247730	322764	128.57	5110	5160	5020	6690	3610	5150	5072.53	5.59	0	17265	5296	5222	5166	5092	5036	5195	5065	162	1540	500	3700	10	1	32446151	1635	-34.52	1.76	12	0.99	-146.00	2861.00	7490	20230417	-32.71	3940	20231024	27.92	5950	-15.29	20240222	4755	5.99	20240110	7490	-32.71	20230417	3940	27.92	20231024	7.45	N	011700	500	162 억		1812290	N	N	6	N	00	N
36	20240325	140258	57	100.00	KOSPI		기계	N	N	N	N		N	5070	-80	5	-1.55	1389205080	273535	108.96	5110	5160	5040	6690	3610	5150	5078.65	5.59	0	20094	5296	5222	5166	5092	5036	5195	5065	162	1540	500	3700	10	1	32446151	1645	-34.73	1.77	12	0.84	-146.00	2861.00	7490	20230417	-32.31	3940	20231024	28.68	5950	-14.79	20240222	4755	6.62	20240110	7490	-32.31	20230417	3940	28.68	20231024	7.45	N	011700	500	162 억		1812290	N	N	6	N	00	N
37	20240325	130259	57	100.00	KOSPI		기계	N	N	N	N		N	5060	-90	5	-1.75	1316488450	259160	103.23	5110	5160	5040	6690	3610	5150	5079.76	5.59	0	19708	5296	5222	5166	5092	5036	5195	5065	162	1540	500	3700	10	1	32446151	1642	-34.66	1.77	12	0.80	-146.00	2861.00	7490	20230417	-32.44	3940	20231024	28.43	5950	-14.96	20240222	4755	6.41	20240110	7490	-32.44	20230417	3940	28.43	20231024	7.45	N	011700	500	162 억		1812290	N	N	6	N	00	N
38	20240325	120303	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-60	5	-1.17	1094384360	215235	85.74	5110	5160	5040	6690	3610	5150	5084.53	5.59	0	18351	5296	5222	5166	5092	5036	5195	5065	162	1540	500	3700	10	1	32446151	1652	-34.86	1.78	12	0.66	-146.00	2861.00	7490	20230417	-32.04	3940	20231024	29.19	5950	-14.45	20240222	4755	7.05	20240110	7490	-32.04	20230417	3940	29.19	20231024	7.45	N	011700	500	162 억		1812290	N	N	6	N	00	N
39	20240325	110259	57	100.00	KOSPI		기계	N	N	N	N		N	5080	-70	5	-1.36	955350240	187863	74.83	5110	5160	5040	6690	3610	5150	5085.27	5.59	0	17292	5296	5222	5166	5092	5036	5195	5065	162	1540	500	3700	10	1	32446151	1648	-34.79	1.78	12	0.58	-146.00	2861.00	7490	20230417	-32.18	3940	20231024	28.93	5950	-14.62	20240222	4755	6.83	20240110	7490	-32.18	20230417	3940	28.93	20231024	7.45	N	011700	500	162 억		1812290	N	N	6	N	00	N
40	20240325	100258	57	100.00	KOSPI		기계	N	N	N	N		N	5050	-100	5	-1.94	829591420	163151	64.99	5110	5160	5040	6690	3610	5150	5084.71	5.59	0	21050	5296	5222	5166	5092	5036	5195	5065	162	1540	500	3700	10	1	32446151	1639	-34.59	1.77	12	0.50	-146.00	2861.00	7490	20230417	-32.58	3940	20231024	28.17	5950	-15.13	20240222	4755	6.20	20240110	7490	-32.58	20230417	3940	28.17	20231024	7.45	N	011700	500	162 억		1812290	N	N	6	N	00	N
41	20240325	090301	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-10	5	-0.19	95081320	18548	7.39	5110	5150	5110	6690	3610	5150	5125.92	5.59	0	7798	5296	5222	5166	5092	5036	5195	5065	162	1540	500	3700	10	1	32446151	1668	-35.21	1.80	12	0.06	-146.00	2861.00	7490	20230417	-31.38	3940	20231024	30.46	5950	-13.61	20240222	4755	8.10	20240110	7490	-31.38	20230417	3940	30.46	20231024	7.45	N	011700	500	162 억		1812290	N	N	6	N	00	N
42	20240322	160257	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-60	5	-1.15	1257459120	243155	98.18	5220	5240	5110	6770	3650	5210	5171.36	5.60	0	-1726	5290	5250	5170	5130	5050	5270	5150	162	1560	500	3750	10	1	32446151	1671	-35.27	1.80	12	0.75	-146.00	2861.00	7490	20230417	-31.24	3940	20231024	30.71	5950	-13.45	20240222	4755	8.31	20240110	7490	-31.24	20230417	3940	30.71	20231024	7.36	N	011700	500	162 억		1816306	N	N	6	N	00	N
43	20240322	150300	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-90	5	-1.73	1139859510	220264	88.93	5220	5240	5110	6770	3650	5210	5174.82	5.60	0	369	5290	5250	5170	5130	5050	5270	5150	162	1560	500	3750	10	1	32446151	1661	-35.07	1.79	12	0.68	-146.00	2861.00	7490	20230417	-31.64	3940	20231024	29.95	5950	-13.95	20240222	4755	7.68	20240110	7490	-31.64	20230417	3940	29.95	20231024	7.36	N	011700	500	162 억		1816306	N	N	8	N	00	N
44	20240322	140258	57	100.00	KOSPI		기계	N	N	N	N		N	5170	-40	5	-0.77	894892120	172627	69.70	5220	5240	5140	6770	3650	5210	5183.83	5.60	0	15348	5290	5250	5170	5130	5050	5270	5150	162	1560	500	3750	10	1	32446151	1677	-35.41	1.81	12	0.53	-146.00	2861.00	7490	20230417	-30.97	3940	20231024	31.22	5950	-13.11	20240222	4755	8.73	20240110	7490	-30.97	20230417	3940	31.22	20231024	7.36	N	011700	500	162 억		1816306	N	N	8	N	00	N
45	20240322	130258	57	100.00	KOSPI		기계	N	N	N	N		N	5170	-40	5	-0.77	775870610	149544	60.38	5220	5240	5140	6770	3650	5210	5188.11	5.60	0	15621	5290	5250	5170	5130	5050	5270	5150	162	1560	500	3750	10	1	32446151	1677	-35.41	1.81	12	0.46	-146.00	2861.00	7490	20230417	-30.97	3940	20231024	31.22	5950	-13.11	20240222	4755	8.73	20240110	7490	-30.97	20230417	3940	31.22	20231024	7.36	N	011700	500	162 억		1816306	N	N	8	N	00	N
46	20240322	120257	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-30	5	-0.58	699784260	134784	54.42	5220	5240	5140	6770	3650	5210	5191.77	5.60	0	16799	5290	5250	5170	5130	5050	5270	5150	162	1560	500	3750	10	1	32446151	1681	-35.48	1.81	12	0.42	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.36	N	011700	500	162 억		1816306	N	N	8	N	00	N
47	20240322	110259	57	100.00	KOSPI		기계	N	N	N	N		N	5170	-40	5	-0.77	555417210	106776	43.11	5220	5240	5160	6770	3650	5210	5201.63	5.60	0	11564	5290	5250	5170	5130	5050	5270	5150	162	1560	500	3750	10	1	32446151	1677	-35.41	1.81	12	0.33	-146.00	2861.00	7490	20230417	-30.97	3940	20231024	31.22	5950	-13.11	20240222	4755	8.73	20240110	7490	-30.97	20230417	3940	31.22	20231024	7.36	N	011700	500	162 억		1816306	N	N	8	N	00	N
48	20240322	100259	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-10	5	-0.19	356829890	68555	27.68	5220	5240	5170	6770	3650	5210	5204.95	5.60	0	8557	5290	5250	5170	5130	5050	5270	5150	162	1560	500	3750	10	1	32446151	1687	-35.62	1.82	12	0.21	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5950	-12.61	20240222	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	7.36	N	011700	500	162 억		1816306	N	N	8	N	00	N
49	20240322	090257	57	100.00	KOSPI		기계	N	N	N	N		N	5210	0	3	0.00	28595480	5493	2.22	5220	5230	5200	6770	3650	5210	5204.97	5.60	0	-2623	5290	5250	5170	5130	5050	5270	5150	162	1560	500	3750	10	1	32446151	1690	-35.68	1.82	12	0.02	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.36	N	011700	500	162 억		1816306	N	N	8	N	00	N
50	20240321	160256	57	100.00	KOSPI		기계	N	N	N	N		N	5210	70	2	1.36	1263602520	244509	95.04	5140	5210	5090	6680	3600	5140	5167.87	5.57	0	6351	5266	5202	5146	5082	5026	5175	5055	162	1540	500	3700	10	1	32446151	1690	-35.68	1.82	12	0.75	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.28	N	011700	500	162 억		1808202	N	N	8	N	00	N
51	20240321	150256	57	100.00	KOSPI		기계	N	N	N	N		N	5180	40	2	0.78	1159224310	224463	87.25	5140	5210	5090	6680	3600	5140	5164.45	5.57	0	9085	5266	5202	5146	5082	5026	5175	5055	162	1540	500	3700	10	1	32446151	1681	-35.48	1.81	12	0.69	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.28	N	011700	500	162 억		1808202	N	N	2	N	00	N
52	20240321	140257	57	100.00	KOSPI		기계	N	N	N	N		N	5190	50	2	0.97	1032474490	199994	77.74	5140	5210	5090	6680	3600	5140	5162.54	5.57	0	11340	5266	5202	5146	5082	5026	5175	5055	162	1540	500	3700	10	1	32446151	1684	-35.55	1.81	12	0.62	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.28	N	011700	500	162 억		1808202	N	N	2	N	00	N
53	20240321	130255	57	100.00	KOSPI		기계	N	N	N	N		N	5190	50	2	0.97	845110590	163872	63.70	5140	5200	5090	6680	3600	5140	5157.15	5.57	0	15632	5266	5202	5146	5082	5026	5175	5055	162	1540	500	3700	10	1	32446151	1684	-35.55	1.81	12	0.51	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.28	N	011700	500	162 억		1808202	N	N	2	N	00	N
54	20240321	120255	57	100.00	KOSPI		기계	N	N	N	N		N	5160	20	2	0.39	750752970	145652	56.61	5140	5200	5090	6680	3600	5140	5154.44	5.57	0	15641	5266	5202	5146	5082	5026	5175	5055	162	1540	500	3700	10	1	32446151	1674	-35.34	1.80	12	0.45	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5950	-13.28	20240222	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	7.28	N	011700	500	162 억		1808202	N	N	2	N	00	N
55	20240321	110257	57	100.00	KOSPI		기계	N	N	N	N		N	5170	30	2	0.58	592196350	115015	44.71	5140	5200	5090	6680	3600	5140	5148.87	5.57	0	13696	5266	5202	5146	5082	5026	5175	5055	162	1540	500	3700	10	1	32446151	1677	-35.41	1.81	12	0.35	-146.00	2861.00	7490	20230417	-30.97	3940	20231024	31.22	5950	-13.11	20240222	4755	8.73	20240110	7490	-30.97	20230417	3940	31.22	20231024	7.28	N	011700	500	162 억		1808202	N	N	2	N	00	N
56	20240321	100257	57	100.00	KOSPI		기계	N	N	N	N		N	5170	30	2	0.58	406803710	79122	30.75	5140	5190	5090	6680	3600	5140	5141.48	5.57	0	12493	5266	5202	5146	5082	5026	5175	5055	162	1540	500	3700	10	1	32446151	1677	-35.41	1.81	12	0.24	-146.00	2861.00	7490	20230417	-30.97	3940	20231024	31.22	5950	-13.11	20240222	4755	8.73	20240110	7490	-30.97	20230417	3940	31.22	20231024	7.28	N	011700	500	162 억		1808202	N	N	2	N	00	N
57	20240321	090257	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-40	5	-0.78	28696210	5594	2.17	5140	5140	5090	6680	3600	5140	5129.61	5.57	0	-280	5266	5202	5146	5082	5026	5175	5055	162	1540	500	3700	10	1	32446151	1655	-34.93	1.78	12	0.02	-146.00	2861.00	7490	20230417	-31.91	3940	20231024	29.44	5950	-14.29	20240222	4755	7.26	20240110	7490	-31.91	20230417	3940	29.44	20231024	7.28	N	011700	500	162 억		1808202	N	N	2	N	00	N
58	20240320	160255	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-100	5	-1.91	1295994800	252445	55.23	5150	5210	5090	6810	3670	5240	5133.77	5.74	0	-58135	5540	5390	5260	5110	4980	5325	5045	162	1570	500	3770	10	1	32446151	1668	-35.21	1.80	12	0.78	-146.00	2861.00	7490	20230417	-31.38	3940	20231024	30.46	5950	-13.61	20240222	4755	8.10	20240110	7490	-31.38	20230417	3940	30.46	20231024	7.24	N	011700	500	162 억		1861191	N	N	2	N	00	N
59	20240320	150255	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-90	5	-1.72	1184493250	230731	50.48	5150	5210	5090	6810	3670	5240	5133.65	5.74	0	-50987	5540	5390	5260	5110	4980	5325	5045	162	1570	500	3770	10	1	32446151	1671	-35.27	1.80	12	0.71	-146.00	2861.00	7490	20230417	-31.24	3940	20231024	30.71	5950	-13.45	20240222	4755	8.31	20240110	7490	-31.24	20230417	3940	30.71	20231024	7.24	N	011700	500	162 억		1861191	N	N	16	N	00	N
60	20240320	140257	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-80	5	-1.53	1094647690	213242	46.66	5150	5210	5090	6810	3670	5240	5133.36	5.74	0	-50220	5540	5390	5260	5110	4980	5325	5045	162	1570	500	3770	10	1	32446151	1674	-35.34	1.80	12	0.66	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5950	-13.28	20240222	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	7.24	N	011700	500	162 억		1861191	N	N	16	N	00	N
61	20240320	130258	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-100	5	-1.91	957743080	186616	40.83	5150	5210	5090	6810	3670	5240	5132.16	5.74	0	-47579	5540	5390	5260	5110	4980	5325	5045	162	1570	500	3770	10	1	32446151	1668	-35.21	1.80	12	0.58	-146.00	2861.00	7490	20230417	-31.38	3940	20231024	30.46	5950	-13.61	20240222	4755	8.10	20240110	7490	-31.38	20230417	3940	30.46	20231024	7.24	N	011700	500	162 억		1861191	N	N	16	N	00	N
62	20240320	120256	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-130	5	-2.48	870584010	169586	37.10	5150	5210	5090	6810	3670	5240	5133.58	5.74	0	-45335	5540	5390	5260	5110	4980	5325	5045	162	1570	500	3770	10	1	32446151	1658	-35.00	1.79	12	0.52	-146.00	2861.00	7490	20230417	-31.78	3940	20231024	29.70	5950	-14.12	20240222	4755	7.47	20240110	7490	-31.78	20230417	3940	29.70	20231024	7.24	N	011700	500	162 억		1861191	N	N	16	N	00	N
63	20240320	110255	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-130	5	-2.48	721991460	140482	30.74	5150	5210	5100	6810	3670	5240	5139.39	5.74	0	-32882	5540	5390	5260	5110	4980	5325	5045	162	1570	500	3770	10	1	32446151	1658	-35.00	1.79	12	0.43	-146.00	2861.00	7490	20230417	-31.78	3940	20231024	29.70	5950	-14.12	20240222	4755	7.47	20240110	7490	-31.78	20230417	3940	29.70	20231024	7.24	N	011700	500	162 억		1861191	N	N	16	N	00	N
64	20240320	100255	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-90	5	-1.72	489950990	95237	20.84	5150	5210	5100	6810	3670	5240	5144.54	5.74	0	-13815	5540	5390	5260	5110	4980	5325	5045	162	1570	500	3770	10	1	32446151	1671	-35.27	1.80	12	0.29	-146.00	2861.00	7490	20230417	-31.24	3940	20231024	30.71	5950	-13.45	20240222	4755	8.31	20240110	7490	-31.24	20230417	3940	30.71	20231024	7.24	N	011700	500	162 억		1861191	N	N	16	N	00	N
65	20240320	090254	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-30	5	-0.57	125996460	24446	5.35	5150	5210	5130	6810	3670	5240	5154.07	5.74	0	8473	5540	5390	5260	5110	4980	5325	5045	162	1570	500	3770	10	1	32446151	1690	-35.68	1.82	12	0.08	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.24	N	011700	500	162 억		1861191	N	N	16	N	00	N
66	20240319	160254	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-10	5	-0.19	2380307460	451317	120.41	5360	5410	5130	6820	3680	5250	5274.15	5.97	0	-64896	5436	5342	5266	5172	5096	5305	5135	162	1570	500	3780	10	1	32446151	1700	-35.89	1.83	12	1.39	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.22	N	011700	500	162 억		1935427	N	N	16	N	00	N
67	20240319	150255	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-40	5	-0.76	2202952690	417269	111.32	5360	5410	5130	6820	3680	5250	5279.45	5.97	0	-70223	5436	5342	5266	5172	5096	5305	5135	162	1570	500	3780	10	1	32446151	1690	-35.68	1.82	12	1.29	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.22	N	011700	500	162 억		1935427	N	N	1	N	00	N
68	20240319	140256	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-30	5	-0.57	2003848070	378943	101.10	5360	5410	5130	6820	3680	5250	5287.99	5.97	0	-87802	5436	5342	5266	5172	5096	5305	5135	162	1570	500	3780	10	1	32446151	1694	-35.75	1.82	12	1.17	-146.00	2861.00	7490	20230417	-30.31	3940	20231024	32.49	5950	-12.27	20240222	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	7.22	N	011700	500	162 억		1935427	N	N	1	N	00	N
69	20240319	130240	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-90	5	-1.71	1919673240	362730	96.77	5360	5410	5130	6820	3680	5250	5292.29	5.97	0	-93564	5436	5342	5266	5172	5096	5305	5135	162	1570	500	3780	10	1	32446151	1674	-35.34	1.80	12	1.12	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5950	-13.28	20240222	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	7.22	N	011700	500	162 억		1935427	N	N	1	N	00	N
70	20240319	120255	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-20	5	-0.38	1685235800	317554	84.72	5360	5410	5210	6820	3680	5250	5306.93	5.97	0	-77824	5436	5342	5266	5172	5096	5305	5135	162	1570	500	3780	10	1	32446151	1697	-35.82	1.83	12	0.98	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.22	N	011700	500	162 억		1935427	N	N	1	N	00	N
71	20240319	110255	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-10	5	-0.19	1591887200	299771	79.97	5360	5410	5210	6820	3680	5250	5310.34	5.97	0	-77786	5436	5342	5266	5172	5096	5305	5135	162	1570	500	3780	10	1	32446151	1700	-35.89	1.83	12	0.92	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.22	N	011700	500	162 억		1935427	N	N	1	N	00	N
72	20240319	100256	57	100.00	KOSPI		기계	N	N	N	N		N	5250	0	3	0.00	1372458660	257935	68.81	5360	5410	5210	6820	3680	5250	5320.95	5.97	0	-65834	5436	5342	5266	5172	5096	5305	5135	162	1570	500	3780	10	1	32446151	1703	-35.96	1.84	12	0.79	-146.00	2861.00	7490	20230417	-29.91	3940	20231024	33.25	5950	-11.76	20240222	4755	10.41	20240110	7490	-29.91	20230417	3940	33.25	20231024	7.22	N	011700	500	162 억		1935427	N	N	1	N	00	N
73	20240319	090256	57	100.00	KOSPI		기계	N	N	N	N		N	5380	130	2	2.48	348927490	65067	17.36	5360	5410	5320	6820	3680	5250	5362.59	5.97	0	-3901	5436	5342	5266	5172	5096	5305	5135	162	1570	500	3780	10	1	32446151	1746	-36.85	1.88	12	0.20	-146.00	2861.00	7490	20230417	-28.17	3940	20231024	36.55	5950	-9.58	20240222	4755	13.14	20240110	7490	-28.17	20230417	3940	36.55	20231024	7.22	N	011700	500	162 억		1935427	N	N	1	N	00	N
74	20240318	160253	57	100.00	KOSPI		기계	N	N	N	N		N	5250	10	2	0.19	1934849680	366425	87.06	5270	5360	5190	6810	3670	5240	5280.57	5.89	0	17473	5506	5372	5286	5152	5066	5330	5110	162	1570	500	3770	10	1	32446151	1703	-35.96	1.84	12	1.13	-146.00	2861.00	7490	20230417	-29.91	3940	20231024	33.25	5950	-11.76	20240222	4755	10.41	20240110	7490	-29.91	20230417	3940	33.25	20231024	7.13	N	011700	500	162 억		1911271	N	N	1	N	00	N
75	20240318	150253	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-10	5	-0.19	1716991250	324749	77.16	5270	5360	5210	6810	3670	5240	5287.21	5.89	0	16713	5506	5372	5286	5152	5066	5330	5110	162	1570	500	3770	10	1	32446151	1697	-35.82	1.83	12	1.00	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.13	N	011700	500	162 억		1911271	N	N	1	N	00	N
76	20240318	140253	57	100.00	KOSPI		기계	N	N	N	N		N	5240	0	3	0.00	1559717270	294673	70.02	5270	5360	5240	6810	3670	5240	5293.14	5.89	0	26248	5506	5372	5286	5152	5066	5330	5110	162	1570	500	3770	10	1	32446151	1700	-35.89	1.83	12	0.91	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.13	N	011700	500	162 억		1911271	N	N	1	N	00	N
77	20240318	130254	57	100.00	KOSPI		기계	N	N	N	N		N	5290	50	2	0.95	1408493450	265943	63.19	5270	5360	5240	6810	3670	5240	5296.34	5.89	0	30396	5506	5372	5286	5152	5066	5330	5110	162	1570	500	3770	10	1	32446151	1716	-36.23	1.85	12	0.82	-146.00	2861.00	7490	20230417	-29.37	3940	20231024	34.26	5950	-11.09	20240222	4755	11.25	20240110	7490	-29.37	20230417	3940	34.26	20231024	7.13	N	011700	500	162 억		1911271	N	N	1	N	00	N
78	20240318	120250	57	100.00	KOSPI		기계	N	N	N	N		N	5310	70	2	1.34	1246021120	235153	55.87	5270	5360	5240	6810	3670	5240	5298.91	5.89	0	30343	5506	5372	5286	5152	5066	5330	5110	162	1570	500	3770	10	1	32446151	1723	-36.37	1.86	12	0.72	-146.00	2861.00	7490	20230417	-29.11	3940	20231024	34.77	5950	-10.76	20240222	4755	11.67	20240110	7490	-29.11	20230417	3940	34.77	20231024	7.13	N	011700	500	162 억		1911271	N	N	1	N	00	N
79	20240318	110254	57	100.00	KOSPI		기계	N	N	N	N		N	5270	30	2	0.57	1112018130	209793	49.85	5270	5360	5240	6810	3670	5240	5300.71	5.89	0	35605	5506	5372	5286	5152	5066	5330	5110	162	1570	500	3770	10	1	32446151	1710	-36.10	1.84	12	0.65	-146.00	2861.00	7490	20230417	-29.64	3940	20231024	33.76	5950	-11.43	20240222	4755	10.83	20240110	7490	-29.64	20230417	3940	33.76	20231024	7.13	N	011700	500	162 억		1911271	N	N	1	N	00	N
80	20240318	100253	57	100.00	KOSPI		기계	N	N	N	N		N	5280	40	2	0.76	912808300	172039	40.88	5270	5360	5240	6810	3670	5240	5306.04	5.89	0	56321	5506	5372	5286	5152	5066	5330	5110	162	1570	500	3770	10	1	32446151	1713	-36.16	1.85	12	0.53	-146.00	2861.00	7490	20230417	-29.51	3940	20231024	34.01	5950	-11.26	20240222	4755	11.04	20240110	7490	-29.51	20230417	3940	34.01	20231024	7.13	N	011700	500	162 억		1911271	N	N	1	N	00	N
81	20240318	090252	57	100.00	KOSPI		기계	N	N	N	N		N	5270	30	2	0.57	103852700	19701	4.68	5270	5290	5260	6810	3670	5240	5272.36	5.89	0	8653	5506	5372	5286	5152	5066	5330	5110	162	1570	500	3770	10	1	32446151	1710	-36.10	1.84	12	0.06	-146.00	2861.00	7490	20230417	-29.64	3940	20231024	33.76	5950	-11.43	20240222	4755	10.83	20240110	7490	-29.64	20230417	3940	33.76	20231024	7.13	N	011700	500	162 억		1911271	N	N	1	N	00	N
82	20240315	160250	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-160	5	-2.96	2169486530	412568	32.35	5410	5420	5200	7020	3780	5400	5257.63	5.95	0	-19714	5646	5522	5386	5262	5126	5585	5325	162	1620	500	3880	10	1	32446151	1700	-35.89	1.83	12	1.27	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.22	N	011700	500	162 억		1931781	N	N	1	N	00	N
83	20240315	150237	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-190	5	-3.52	2001504480	380464	29.83	5410	5420	5200	7020	3780	5400	5259.66	5.95	0	-9559	5646	5522	5386	5262	5126	5585	5325	162	1620	500	3880	10	1	32446151	1690	-35.68	1.82	12	1.17	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.22	N	011700	500	162 억		1931781	N	N	9	N	00	N
84	20240315	140238	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-180	5	-3.33	1749401240	332079	26.04	5410	5420	5210	7020	3780	5400	5266.90	5.95	0	-11391	5646	5522	5386	5262	5126	5585	5325	162	1620	500	3880	10	1	32446151	1694	-35.75	1.82	12	1.02	-146.00	2861.00	7490	20230417	-30.31	3940	20231024	32.49	5950	-12.27	20240222	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	7.22	N	011700	500	162 억		1931781	N	N	9	N	00	N
85	20240315	130251	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-180	5	-3.33	1565125820	296791	23.27	5410	5420	5210	7020	3780	5400	5272.29	5.95	0	-9712	5646	5522	5386	5262	5126	5585	5325	162	1620	500	3880	10	1	32446151	1694	-35.75	1.82	12	0.91	-146.00	2861.00	7490	20230417	-30.31	3940	20231024	32.49	5950	-12.27	20240222	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	7.22	N	011700	500	162 억		1931781	N	N	9	N	00	N
86	20240315	120252	57	100.00	KOSPI		기계	N	N	N	N		N	5260	-140	5	-2.59	1290208780	244287	19.15	5410	5420	5210	7020	3780	5400	5280.15	5.95	0	-3180	5646	5522	5386	5262	5126	5585	5325	162	1620	500	3880	10	1	32446151	1707	-36.03	1.84	12	0.75	-146.00	2861.00	7490	20230417	-29.77	3940	20231024	33.50	5950	-11.60	20240222	4755	10.62	20240110	7490	-29.77	20230417	3940	33.50	20231024	7.22	N	011700	500	162 억		1931781	N	N	9	N	00	N
87	20240315	110250	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-100	5	-1.85	1139535210	215696	16.91	5410	5420	5210	7020	3780	5400	5281.52	5.95	0	-3642	5646	5522	5386	5262	5126	5585	5325	162	1620	500	3880	10	1	32446151	1720	-36.30	1.85	12	0.66	-146.00	2861.00	7490	20230417	-29.24	3940	20231024	34.52	5950	-10.92	20240222	4755	11.46	20240110	7490	-29.24	20230417	3940	34.52	20231024	7.22	N	011700	500	162 억		1931781	N	N	9	N	00	N
88	20240315	100252	57	100.00	KOSPI		기계	N	N	N	N		N	5290	-110	5	-2.04	992224170	187861	14.73	5410	5420	5210	7020	3780	5400	5279.90	5.95	0	-2786	5646	5522	5386	5262	5126	5585	5325	162	1620	500	3880	10	1	32446151	1716	-36.23	1.85	12	0.58	-146.00	2861.00	7490	20230417	-29.37	3940	20231024	34.26	5950	-11.09	20240222	4755	11.25	20240110	7490	-29.37	20230417	3940	34.26	20231024	7.22	N	011700	500	162 억		1931781	N	N	9	N	00	N
89	20240315	090251	57	100.00	KOSPI		기계	N	N	N	N		N	5330	-70	5	-1.30	153922680	28556	2.24	5410	5420	5320	7020	3780	5400	5389.13	5.95	0	-12503	5646	5522	5386	5262	5126	5585	5325	162	1620	500	3880	10	1	32446151	1729	-36.51	1.86	12	0.09	-146.00	2861.00	7490	20230417	-28.84	3940	20231024	35.28	5950	-10.42	20240222	4755	12.09	20240110	7490	-28.84	20230417	3940	35.28	20231024	7.22	N	011700	500	162 억		1931781	N	N	9	N	00	N
90	20240314	160248	57	100.00	KOSPI		기계	N	N	N	N		N	5400	140	2	2.66	6841968000	1269226	158.50	5280	5510	5250	6830	3690	5260	5390.78	5.62	0	124705	5446	5352	5226	5132	5006	5400	5180	162	1570	500	3780	10	1	32446151	1752	-36.99	1.89	12	3.91	-146.00	2861.00	7490	20230417	-27.90	3940	20231024	37.06	5950	-9.24	20240222	4755	13.56	20240110	7490	-27.90	20230417	3940	37.06	20231024	7.17	N	011700	500	162 억		1822601	N	N	9	N	00	N
91	20240314	150250	57	100.00	KOSPI		기계	N	N	N	N		N	5390	130	2	2.47	6553256300	1215642	151.81	5280	5510	5250	6830	3690	5260	5390.92	5.62	0	126478	5446	5352	5226	5132	5006	5400	5180	162	1570	500	3780	10	1	32446151	1749	-36.92	1.88	12	3.75	-146.00	2861.00	7490	20230417	-28.04	3940	20231024	36.80	5950	-9.41	20240222	4755	13.35	20240110	7490	-28.04	20230417	3940	36.80	20231024	7.17	N	011700	500	162 억		1822601	N	N	3	N	00	N
92	20240314	140249	57	100.00	KOSPI		기계	N	N	N	N		N	5410	150	2	2.85	6258160550	1160828	144.96	5280	5510	5250	6830	3690	5260	5391.27	5.62	0	119303	5446	5352	5226	5132	5006	5400	5180	162	1570	500	3780	10	1	32446151	1755	-37.05	1.89	12	3.58	-146.00	2861.00	7490	20230417	-27.77	3940	20231024	37.31	5950	-9.08	20240222	4755	13.77	20240110	7490	-27.77	20230417	3940	37.31	20231024	7.17	N	011700	500	162 억		1822601	N	N	3	N	00	N
93	20240314	130249	57	100.00	KOSPI		기계	N	N	N	N		N	5410	150	2	2.85	5854637090	1085859	135.60	5280	5510	5250	6830	3690	5260	5391.87	5.62	0	94677	5446	5352	5226	5132	5006	5400	5180	162	1570	500	3780	10	1	32446151	1755	-37.05	1.89	12	3.35	-146.00	2861.00	7490	20230417	-27.77	3940	20231024	37.31	5950	-9.08	20240222	4755	13.77	20240110	7490	-27.77	20230417	3940	37.31	20231024	7.17	N	011700	500	162 억		1822601	N	N	3	N	00	N
94	20240314	120249	57	100.00	KOSPI		기계	N	N	N	N		N	5440	180	2	3.42	5514846570	1023089	127.76	5280	5510	5250	6830	3690	5260	5390.56	5.62	0	91962	5446	5352	5226	5132	5006	5400	5180	162	1570	500	3780	10	1	32446151	1765	-37.26	1.90	12	3.15	-146.00	2861.00	7490	20230417	-27.37	3940	20231024	38.07	5950	-8.57	20240222	4755	14.41	20240110	7490	-27.37	20230417	3940	38.07	20231024	7.17	N	011700	500	162 억		1822601	N	N	3	N	00	N
95	20240314	110250	57	100.00	KOSPI		기계	N	N	N	N		N	5400	140	2	2.66	3885009240	724458	90.47	5280	5450	5250	6830	3690	5260	5362.83	5.62	0	45560	5446	5352	5226	5132	5006	5400	5180	162	1570	500	3780	10	1	32446151	1752	-36.99	1.89	12	2.23	-146.00	2861.00	7490	20230417	-27.90	3940	20231024	37.06	5950	-9.24	20240222	4755	13.56	20240110	7490	-27.90	20230417	3940	37.06	20231024	7.17	N	011700	500	162 억		1822601	N	N	3	N	00	N
96	20240314	100251	57	100.00	KOSPI		기계	N	N	N	N		N	5360	100	2	1.90	1790054550	336520	42.02	5280	5380	5250	6830	3690	5260	5319.55	5.62	0	12299	5446	5352	5226	5132	5006	5400	5180	162	1570	500	3780	10	1	32446151	1739	-36.71	1.87	12	1.04	-146.00	2861.00	7490	20230417	-28.44	3940	20231024	36.04	5950	-9.92	20240222	4755	12.72	20240110	7490	-28.44	20230417	3940	36.04	20231024	7.17	N	011700	500	162 억		1822601	N	N	3	N	00	N
97	20240314	090249	57	100.00	KOSPI		기계	N	N	N	N		N	5280	20	2	0.38	130051190	24646	3.08	5280	5300	5250	6830	3690	5260	5277.74	5.62	0	-5401	5446	5352	5226	5132	5006	5400	5180	162	1570	500	3780	10	1	32446151	1713	-36.16	1.85	12	0.08	-146.00	2861.00	7490	20230417	-29.51	3940	20231024	34.01	5950	-11.26	20240222	4755	11.04	20240110	7490	-29.51	20230417	3940	34.01	20231024	7.17	N	011700	500	162 억		1822601	N	N	3	N	00	N
98	20240313	160249	57	100.00	KOSPI		기계	N	N	N	N		N	5260	140	2	2.73	4098847370	781647	205.52	5150	5320	5100	6650	3590	5120	5243.48	5.00	0	185235	5240	5180	5120	5060	5000	5150	5030	162	1530	500	3680	10	1	32446151	1707	-36.03	1.84	12	2.41	-146.00	2861.00	7490	20230417	-29.77	3940	20231024	33.50	5950	-11.60	20240222	4755	10.62	20240110	7490	-29.77	20230417	3940	33.50	20231024	7.20	N	011700	500	162 억		1622020	N	N	3	N	00	N
99	20240313	150247	57	100.00	KOSPI		기계	N	N	N	N		N	5240	120	2	2.34	3832865380	730913	192.18	5150	5320	5100	6650	3590	5120	5243.94	5.00	0	183287	5240	5180	5120	5060	5000	5150	5030	162	1530	500	3680	10	1	32446151	1700	-35.89	1.83	12	2.25	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.20	N	011700	500	162 억		1622020	N	N	96	N	00	N
100	20240313	140249	57	100.00	KOSPI		기계	N	N	N	N		N	5220	100	2	1.95	3611274110	688526	181.04	5150	5320	5100	6650	3590	5120	5244.93	5.00	0	167234	5240	5180	5120	5060	5000	5150	5030	162	1530	500	3680	10	1	32446151	1694	-35.75	1.82	12	2.12	-146.00	2861.00	7490	20230417	-30.31	3940	20231024	32.49	5950	-12.27	20240222	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	7.20	N	011700	500	162 억		1622020	N	N	96	N	00	N
101	20240313	130251	57	100.00	KOSPI		기계	N	N	N	N		N	5240	120	2	2.34	3304537940	629482	165.51	5150	5320	5100	6650	3590	5120	5249.61	5.00	0	163787	5240	5180	5120	5060	5000	5150	5030	162	1530	500	3680	10	1	32446151	1700	-35.89	1.83	12	1.94	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.20	N	011700	500	162 억		1622020	N	N	96	N	00	N
102	20240313	120248	57	100.00	KOSPI		기계	N	N	N	N		N	5260	140	2	2.73	3091983410	588903	154.84	5150	5320	5100	6650	3590	5120	5250.41	5.00	0	155714	5240	5180	5120	5060	5000	5150	5030	162	1530	500	3680	10	1	32446151	1707	-36.03	1.84	12	1.82	-146.00	2861.00	7490	20230417	-29.77	3940	20231024	33.50	5950	-11.60	20240222	4755	10.62	20240110	7490	-29.77	20230417	3940	33.50	20231024	7.20	N	011700	500	162 억		1622020	N	N	96	N	00	N
103	20240313	110247	57	100.00	KOSPI		기계	N	N	N	N		N	5310	190	2	3.71	2694414640	513510	135.02	5150	5320	5100	6650	3590	5120	5247.05	5.00	0	143128	5240	5180	5120	5060	5000	5150	5030	162	1530	500	3680	10	1	32446151	1723	-36.37	1.86	12	1.58	-146.00	2861.00	7490	20230417	-29.11	3940	20231024	34.77	5950	-10.76	20240222	4755	11.67	20240110	7490	-29.11	20230417	3940	34.77	20231024	7.20	N	011700	500	162 억		1622020	N	N	96	N	00	N
104	20240313	100248	57	100.00	KOSPI		기계	N	N	N	N		N	5270	150	2	2.93	1759867420	336721	88.54	5150	5290	5100	6650	3590	5120	5226.49	5.00	0	54897	5240	5180	5120	5060	5000	5150	5030	162	1530	500	3680	10	1	32446151	1710	-36.10	1.84	12	1.04	-146.00	2861.00	7490	20230417	-29.64	3940	20231024	33.76	5950	-11.43	20240222	4755	10.83	20240110	7490	-29.64	20230417	3940	33.76	20231024	7.20	N	011700	500	162 억		1622020	N	N	96	N	00	N
105	20240313	090248	57	100.00	KOSPI		기계	N	N	N	N		N	5160	40	2	0.78	46512100	9042	2.38	5150	5160	5100	6650	3590	5120	5144.01	5.00	0	-1798	5240	5180	5120	5060	5000	5150	5030	162	1530	500	3680	10	1	32446151	1674	-35.34	1.80	12	0.03	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5950	-13.28	20240222	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	7.20	N	011700	500	162 억		1622020	N	N	96	N	00	N
106	20240312	160245	57	100.00	KOSPI		기계	N	N	N	N		N	5120	40	2	0.79	1920044080	375474	45.91	5160	5180	5060	6600	3560	5080	5113.66	5.05	0	-15297	5346	5212	5036	4902	4726	5280	4970	162	1520	500	3650	10	1	32446151	1661	-35.07	1.79	12	1.16	-146.00	2861.00	7490	20230417	-31.64	3940	20231024	29.95	5950	-13.95	20240222	4755	7.68	20240110	7490	-31.64	20230417	3940	29.95	20231024	7.37	N	011700	500	162 억		1636991	N	N	96	N	00	N
107	20240312	150244	57	100.00	KOSPI		기계	N	N	N	N		N	5100	20	2	0.39	1832119370	358260	43.81	5160	5180	5060	6600	3560	5080	5113.95	5.05	0	-16725	5346	5212	5036	4902	4726	5280	4970	162	1520	500	3650	10	1	32446151	1655	-34.93	1.78	12	1.10	-146.00	2861.00	7490	20230417	-31.91	3940	20231024	29.44	5950	-14.29	20240222	4755	7.26	20240110	7490	-31.91	20230417	3940	29.44	20231024	7.37	N	011700	500	162 억		1636991	N	N	0	N	00	N
108	20240312	140243	57	100.00	KOSPI		기계	N	N	N	N		N	5080	0	3	0.00	1594309900	311727	38.12	5160	5180	5060	6600	3560	5080	5114.46	5.05	0	-24560	5346	5212	5036	4902	4726	5280	4970	162	1520	500	3650	10	1	32446151	1648	-34.79	1.78	12	0.96	-146.00	2861.00	7490	20230417	-32.18	3940	20231024	28.93	5950	-14.62	20240222	4755	6.83	20240110	7490	-32.18	20230417	3940	28.93	20231024	7.37	N	011700	500	162 억		1636991	N	N	0	N	00	N
109	20240312	130237	57	100.00	KOSPI		기계	N	N	N	N		N	5080	0	3	0.00	1475385300	288272	35.25	5160	5180	5060	6600	3560	5080	5118.05	5.05	0	-29202	5346	5212	5036	4902	4726	5280	4970	162	1520	500	3650	10	1	32446151	1648	-34.79	1.78	12	0.89	-146.00	2861.00	7490	20230417	-32.18	3940	20231024	28.93	5950	-14.62	20240222	4755	6.83	20240110	7490	-32.18	20230417	3940	28.93	20231024	7.37	N	011700	500	162 억		1636991	N	N	0	N	00	N
110	20240312	120245	57	100.00	KOSPI		기계	N	N	N	N		N	5080	0	3	0.00	1363534440	266207	32.55	5160	5180	5070	6600	3560	5080	5122.11	5.05	0	-31708	5346	5212	5036	4902	4726	5280	4970	162	1520	500	3650	10	1	32446151	1648	-34.79	1.78	12	0.82	-146.00	2861.00	7490	20230417	-32.18	3940	20231024	28.93	5950	-14.62	20240222	4755	6.83	20240110	7490	-32.18	20230417	3940	28.93	20231024	7.37	N	011700	500	162 억		1636991	N	N	0	N	00	N
111	20240312	110245	57	100.00	KOSPI		기계	N	N	N	N		N	5080	0	3	0.00	1273166450	248425	30.38	5160	5180	5080	6600	3560	5080	5124.98	5.05	0	-33394	5346	5212	5036	4902	4726	5280	4970	162	1520	500	3650	10	1	32446151	1648	-34.79	1.78	12	0.77	-146.00	2861.00	7490	20230417	-32.18	3940	20231024	28.93	5950	-14.62	20240222	4755	6.83	20240110	7490	-32.18	20230417	3940	28.93	20231024	7.37	N	011700	500	162 억		1636991	N	N	0	N	00	N
112	20240312	100244	57	100.00	KOSPI		기계	N	N	N	N		N	5120	40	2	0.79	1035269420	201787	24.68	5160	5180	5080	6600	3560	5080	5130.54	5.05	0	-30237	5346	5212	5036	4902	4726	5280	4970	162	1520	500	3650	10	1	32446151	1661	-35.07	1.79	12	0.62	-146.00	2861.00	7490	20230417	-31.64	3940	20231024	29.95	5950	-13.95	20240222	4755	7.68	20240110	7490	-31.64	20230417	3940	29.95	20231024	7.37	N	011700	500	162 억		1636991	N	N	0	N	00	N
113	20240312	090246	57	100.00	KOSPI		기계	N	N	N	N		N	5090	10	2	0.20	263781800	51399	6.29	5160	5160	5080	6600	3560	5080	5132.19	5.05	0	-33476	5346	5212	5036	4902	4726	5280	4970	162	1520	500	3650	10	1	32446151	1652	-34.86	1.78	12	0.16	-146.00	2861.00	7490	20230417	-32.04	3940	20231024	29.19	5950	-14.45	20240222	4755	7.05	20240110	7490	-32.04	20230417	3940	29.19	20231024	7.37	N	011700	500	162 억		1636991	N	N	0	N	00	N
114	20240311	160244	57	100.00	KOSPI		기계	N	N	N	N		N	5080	170	2	3.46	4127930110	809225	221.12	4905	5170	4860	6380	3440	4910	5101.23	4.90	0	49685	5036	4972	4896	4832	4756	4935	4795	162	1470	500	3530	10	1	32446151	1648	-34.79	1.78	12	2.49	-146.00	2861.00	7490	20230417	-32.18	3940	20231024	28.93	5950	-14.62	20240222	4755	6.83	20240110	7490	-32.18	20230417	3940	28.93	20231024	7.29	N	011700	500	162 억		1591070	N	N	12	N	00	N
115	20240311	150245	57	100.00	KOSPI		기계	N	N	N	N		N	5080	170	2	3.46	3944906520	773179	211.27	4905	5170	4860	6380	3440	4910	5102.19	4.90	0	49274	5036	4972	4896	4832	4756	4935	4795	162	1470	500	3530	10	1	32446151	1648	-34.79	1.78	12	2.38	-146.00	2861.00	7490	20230417	-32.18	3940	20231024	28.93	5950	-14.62	20240222	4755	6.83	20240110	7490	-32.18	20230417	3940	28.93	20231024	7.29	N	011700	500	162 억		1591070	N	N	12	N	00	N
116	20240311	140243	57	100.00	KOSPI		기계	N	N	N	N		N	5090	180	2	3.67	3758799540	736604	201.28	4905	5170	4860	6380	3440	4910	5102.88	4.90	0	44448	5036	4972	4896	4832	4756	4935	4795	162	1470	500	3530	10	1	32446151	1652	-34.86	1.78	12	2.27	-146.00	2861.00	7490	20230417	-32.04	3940	20231024	29.19	5950	-14.45	20240222	4755	7.05	20240110	7490	-32.04	20230417	3940	29.19	20231024	7.29	N	011700	500	162 억		1591070	N	N	12	N	00	N
117	20240311	130245	57	100.00	KOSPI		기계	N	N	N	N		N	5120	210	2	4.28	3572517670	700066	191.30	4905	5170	4860	6380	3440	4910	5103.12	4.90	0	41412	5036	4972	4896	4832	4756	4935	4795	162	1470	500	3530	10	1	32446151	1661	-35.07	1.79	12	2.16	-146.00	2861.00	7490	20230417	-31.64	3940	20231024	29.95	5950	-13.95	20240222	4755	7.68	20240110	7490	-31.64	20230417	3940	29.95	20231024	7.29	N	011700	500	162 억		1591070	N	N	12	N	00	N
118	20240311	120246	57	100.00	KOSPI		기계	N	N	N	N		N	5140	230	2	4.68	3451412990	676465	184.85	4905	5170	4860	6380	3440	4910	5102.13	4.90	0	39493	5036	4972	4896	4832	4756	4935	4795	162	1470	500	3530	10	1	32446151	1668	-35.21	1.80	12	2.08	-146.00	2861.00	7490	20230417	-31.38	3940	20231024	30.46	5950	-13.61	20240222	4755	8.10	20240110	7490	-31.38	20230417	3940	30.46	20231024	7.29	N	011700	500	162 억		1591070	N	N	12	N	00	N
119	20240311	110244	57	100.00	KOSPI		기계	N	N	N	N		N	5110	200	2	4.07	3098977310	607912	166.11	4905	5170	4860	6380	3440	4910	5097.74	4.90	0	30927	5036	4972	4896	4832	4756	4935	4795	162	1470	500	3530	10	1	32446151	1658	-35.00	1.79	12	1.87	-146.00	2861.00	7490	20230417	-31.78	3940	20231024	29.70	5950	-14.12	20240222	4755	7.47	20240110	7490	-31.78	20230417	3940	29.70	20231024	7.29	N	011700	500	162 억		1591070	N	N	12	N	00	N
120	20240311	100242	57	100.00	KOSPI		기계	N	N	N	N		N	5090	180	2	3.67	2678119490	525711	143.65	4905	5170	4860	6380	3440	4910	5094.28	4.90	0	47237	5036	4972	4896	4832	4756	4935	4795	162	1470	500	3530	10	1	32446151	1652	-34.86	1.78	12	1.62	-146.00	2861.00	7490	20230417	-32.04	3940	20231024	29.19	5950	-14.45	20240222	4755	7.05	20240110	7490	-32.04	20230417	3940	29.19	20231024	7.29	N	011700	500	162 억		1591070	N	N	12	N	00	N
121	20240311	090241	57	100.00	KOSPI		기계	N	N	N	N		N	4885	-25	5	-0.51	55538320	11361	3.10	4905	4905	4860	6380	3440	4910	4888.50	4.90	0	882	5036	4972	4896	4832	4756	4935	4795	162	1470	500	3530	5	1	32446151	1585	-33.46	1.71	12	0.04	-146.00	2861.00	7490	20230417	-34.78	3940	20231024	23.98	5950	-17.90	20240222	4755	2.73	20240110	7490	-34.78	20230417	3940	23.98	20231024	7.29	N	011700	500	162 억		1591070	N	N	12	N	00	N
122	20240308	160243	57	100.00	KOSPI		기계	N	N	N	N		N	4910	-15	5	-0.30	1766310995	361813	61.57	4925	4960	4820	6400	3450	4925	4881.77	4.72	0	48692	5278	5101	5013	4836	4748	5057	4792	162	1475	500	3540	5	1	32446151	1593	-33.63	1.72	12	1.12	-146.00	2861.00	7490	20230417	-34.45	3940	20231024	24.62	5950	-17.48	20240222	4755	3.26	20240110	7490	-34.45	20230417	3940	24.62	20231024	7.33	N	011700	500	162 억		1532548	N	N	12	N	00	N
123	20240308	150243	57	100.00	KOSPI		기계	N	N	N	N		N	4900	-25	5	-0.51	1658424490	339821	57.83	4925	4960	4820	6400	3450	4925	4880.29	4.72	0	42150	5278	5101	5013	4836	4748	5057	4792	162	1475	500	3540	5	1	32446151	1590	-33.56	1.71	12	1.05	-146.00	2861.00	7490	20230417	-34.58	3940	20231024	24.37	5950	-17.65	20240222	4755	3.05	20240110	7490	-34.58	20230417	3940	24.37	20231024	7.33	N	011700	500	162 억		1532548	N	N	2	N	00	N
124	20240308	140242	57	100.00	KOSPI		기계	N	N	N	N		N	4880	-45	5	-0.91	1566299155	320979	54.62	4925	4960	4820	6400	3450	4925	4879.76	4.72	0	36702	5278	5101	5013	4836	4748	5057	4792	162	1475	500	3540	5	1	32446151	1583	-33.42	1.71	12	0.99	-146.00	2861.00	7490	20230417	-34.85	3940	20231024	23.86	5950	-17.98	20240222	4755	2.63	20240110	7490	-34.85	20230417	3940	23.86	20231024	7.33	N	011700	500	162 억		1532548	N	N	2	N	00	N
125	20240308	130242	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-70	5	-1.42	1146206175	234707	39.94	4925	4960	4820	6400	3450	4925	4883.56	4.72	0	12545	5278	5101	5013	4836	4748	5057	4792	162	1475	500	3540	5	1	32446151	1575	-33.25	1.70	12	0.72	-146.00	2861.00	7490	20230417	-35.18	3940	20231024	23.22	5950	-18.40	20240222	4755	2.10	20240110	7490	-35.18	20230417	3940	23.22	20231024	7.33	N	011700	500	162 억		1532548	N	N	2	N	00	N
126	20240308	120243	57	100.00	KOSPI		기계	N	N	N	N		N	4885	-40	5	-0.81	842107725	172053	29.28	4925	4960	4850	6400	3450	4925	4894.47	4.72	0	13544	5278	5101	5013	4836	4748	5057	4792	162	1475	500	3540	5	1	32446151	1585	-33.46	1.71	12	0.53	-146.00	2861.00	7490	20230417	-34.78	3940	20231024	23.98	5950	-17.90	20240222	4755	2.73	20240110	7490	-34.78	20230417	3940	23.98	20231024	7.33	N	011700	500	162 억		1532548	N	N	2	N	00	N
127	20240308	110242	57	100.00	KOSPI		기계	N	N	N	N		N	4890	-35	5	-0.71	709177215	144974	24.67	4925	4960	4850	6400	3450	4925	4891.75	4.72	0	23354	5278	5101	5013	4836	4748	5057	4792	162	1475	500	3540	5	1	32446151	1587	-33.49	1.71	12	0.45	-146.00	2861.00	7490	20230417	-34.71	3940	20231024	24.11	5950	-17.82	20240222	4755	2.84	20240110	7490	-34.71	20230417	3940	24.11	20231024	7.33	N	011700	500	162 억		1532548	N	N	2	N	00	N
128	20240308	100241	57	100.00	KOSPI		기계	N	N	N	N		N	4880	-45	5	-0.91	460481655	93888	15.98	4925	4960	4860	6400	3450	4925	4904.58	4.72	0	19023	5278	5101	5013	4836	4748	5057	4792	162	1475	500	3540	5	1	32446151	1583	-33.42	1.71	12	0.29	-146.00	2861.00	7490	20230417	-34.85	3940	20231024	23.86	5950	-17.98	20240222	4755	2.63	20240110	7490	-34.85	20230417	3940	23.86	20231024	7.33	N	011700	500	162 억		1532548	N	N	2	N	00	N
129	20240308	090240	57	100.00	KOSPI		기계	N	N	N	N		N	4940	15	2	0.30	76522750	15565	2.65	4925	4955	4860	6400	3450	4925	4916.33	4.72	0	2217	5278	5101	5013	4836	4748	5057	4792	162	1475	500	3540	5	1	32446151	1603	-33.84	1.73	12	0.05	-146.00	2861.00	7490	20230417	-34.05	3940	20231024	25.38	5950	-16.97	20240222	4755	3.89	20240110	7490	-34.05	20230417	3940	25.38	20231024	7.33	N	011700	500	162 억		1532548	N	N	2	N	00	N
130	20240307	160242	57	100.00	KOSPI		기계	N	N	N	N		N	4925	-265	5	-5.11	2903121370	580000	309.41	5180	5190	4925	6740	3640	5190	5005.55	4.84	0	-30823	5310	5250	5190	5130	5070	5280	5160	162	1550	500	3730	5	1	32446151	1598	-33.73	1.72	12	1.79	-146.00	2861.00	7490	20230417	-34.25	3940	20231024	25.00	5950	-17.23	20240222	4755	3.58	20240110	7490	-34.25	20230417	3940	25.00	20231024	7.36	N	011700	500	162 억		1570718	N	N	2	N	00	N
131	20240307	150231	57	100.00	KOSPI		기계	N	N	N	N		N	4945	-245	5	-4.72	2580711130	514607	274.53	5180	5190	4930	6740	3640	5190	5014.72	4.84	0	-28422	5310	5250	5190	5130	5070	5280	5160	162	1550	500	3730	5	1	32446151	1604	-33.87	1.73	12	1.59	-146.00	2861.00	7490	20230417	-33.98	3940	20231024	25.51	5950	-16.89	20240222	4755	4.00	20240110	7490	-33.98	20230417	3940	25.51	20231024	7.36	N	011700	500	162 억		1570718	N	N	4	N	00	N
132	20240307	140239	57	100.00	KOSPI		기계	N	N	N	N		N	4960	-230	5	-4.43	2318289915	461632	246.27	5180	5190	4950	6740	3640	5190	5021.73	4.84	0	-24262	5310	5250	5190	5130	5070	5280	5160	162	1550	500	3730	5	1	32446151	1609	-33.97	1.73	12	1.42	-146.00	2861.00	7490	20230417	-33.78	3940	20231024	25.89	5950	-16.64	20240222	4755	4.31	20240110	7490	-33.78	20230417	3940	25.89	20231024	7.36	N	011700	500	162 억		1570718	N	N	4	N	00	N
133	20240307	130239	57	100.00	KOSPI		기계	N	N	N	N		N	4960	-230	5	-4.43	2157764790	429335	229.04	5180	5190	4950	6740	3640	5190	5025.61	4.84	0	-15967	5310	5250	5190	5130	5070	5280	5160	162	1550	500	3730	5	1	32446151	1609	-33.97	1.73	12	1.32	-146.00	2861.00	7490	20230417	-33.78	3940	20231024	25.89	5950	-16.64	20240222	4755	4.31	20240110	7490	-33.78	20230417	3940	25.89	20231024	7.36	N	011700	500	162 억		1570718	N	N	4	N	00	N
134	20240307	120239	57	100.00	KOSPI		기계	N	N	N	N		N	4960	-230	5	-4.43	1871679230	371630	198.25	5180	5190	4950	6740	3640	5190	5036.17	4.84	0	-22246	5310	5250	5190	5130	5070	5280	5160	162	1550	500	3730	5	1	32446151	1609	-33.97	1.73	12	1.15	-146.00	2861.00	7490	20230417	-33.78	3940	20231024	25.89	5950	-16.64	20240222	4755	4.31	20240110	7490	-33.78	20230417	3940	25.89	20231024	7.36	N	011700	500	162 억		1570718	N	N	4	N	00	N
135	20240307	110242	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-190	5	-3.66	1334234375	263580	140.61	5180	5190	4990	6740	3640	5190	5061.69	4.84	0	-32946	5310	5250	5190	5130	5070	5280	5160	162	1550	500	3730	10	1	32446151	1622	-34.25	1.75	12	0.81	-146.00	2861.00	7490	20230417	-33.24	3940	20231024	26.90	5950	-15.97	20240222	4755	5.15	20240110	7490	-33.24	20230417	3940	26.90	20231024	7.36	N	011700	500	162 억		1570718	N	N	4	N	00	N
136	20240307	100242	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-170	5	-3.28	987490560	194395	103.70	5180	5190	4990	6740	3640	5190	5079.49	4.84	0	-29403	5310	5250	5190	5130	5070	5280	5160	162	1550	500	3730	10	1	32446151	1629	-34.38	1.75	12	0.60	-146.00	2861.00	7490	20230417	-32.98	3940	20231024	27.41	5950	-15.63	20240222	4755	5.57	20240110	7490	-32.98	20230417	3940	27.41	20231024	7.36	N	011700	500	162 억		1570718	N	N	4	N	00	N
137	20240307	090239	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-10	5	-0.19	102213160	19774	10.55	5180	5180	5150	6740	3640	5190	5168.44	4.84	0	5464	5310	5250	5190	5130	5070	5280	5160	162	1550	500	3730	10	1	32446151	1681	-35.48	1.81	12	0.06	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.36	N	011700	500	162 억		1570718	N	N	4	N	00	N
138	20240306	160239	57	100.00	KOSPI		기계	N	N	N	N		N	5190	0	3	0.00	950206120	183085	56.60	5150	5250	5130	6740	3640	5190	5189.97	4.80	0	10987	5323	5256	5193	5126	5063	5225	5095	162	1550	500	3730	10	1	32446151	1684	-35.55	1.81	12	0.56	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.59	N	011700	500	162 억		1558313	N	N	4	N	00	N
139	20240306	150240	57	100.00	KOSPI		기계	N	N	N	N		N	5210	20	2	0.39	886905140	170892	52.83	5150	5250	5130	6740	3640	5190	5189.86	4.80	0	11392	5323	5256	5193	5126	5063	5225	5095	162	1550	500	3730	10	1	32446151	1690	-35.68	1.82	12	0.53	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.59	N	011700	500	162 억		1558313	N	N	0	N	00	N
140	20240306	140238	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-10	5	-0.19	741944180	142978	44.20	5150	5250	5130	6740	3640	5190	5189.22	4.80	0	7393	5323	5256	5193	5126	5063	5225	5095	162	1550	500	3730	10	1	32446151	1681	-35.48	1.81	12	0.44	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.59	N	011700	500	162 억		1558313	N	N	0	N	00	N
141	20240306	130240	57	100.00	KOSPI		기계	N	N	N	N		N	5210	20	2	0.39	620219720	119536	36.96	5150	5250	5130	6740	3640	5190	5188.56	4.80	0	6286	5323	5256	5193	5126	5063	5225	5095	162	1550	500	3730	10	1	32446151	1690	-35.68	1.82	12	0.37	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.59	N	011700	500	162 억		1558313	N	N	0	N	00	N
142	20240306	120240	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-10	5	-0.19	529908430	102153	31.58	5150	5250	5130	6740	3640	5190	5187.40	4.80	0	6211	5323	5256	5193	5126	5063	5225	5095	162	1550	500	3730	10	1	32446151	1681	-35.48	1.81	12	0.31	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.59	N	011700	500	162 억		1558313	N	N	0	N	00	N
143	20240306	110240	57	100.00	KOSPI		기계	N	N	N	N		N	5190	0	3	0.00	420335320	80955	25.03	5150	5250	5130	6740	3640	5190	5192.21	4.80	0	5760	5323	5256	5193	5126	5063	5225	5095	162	1550	500	3730	10	1	32446151	1684	-35.55	1.81	12	0.25	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.59	N	011700	500	162 억		1558313	N	N	0	N	00	N
144	20240306	100237	57	100.00	KOSPI		기계	N	N	N	N		N	5230	40	2	0.77	314346860	60593	18.73	5150	5250	5130	6740	3640	5190	5187.84	4.80	0	4260	5323	5256	5193	5126	5063	5225	5095	162	1550	500	3730	10	1	32446151	1697	-35.82	1.83	12	0.19	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.59	N	011700	500	162 억		1558313	N	N	0	N	00	N
145	20240306	090239	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-40	5	-0.77	22996170	4471	1.38	5150	5160	5130	6740	3640	5190	5143.41	4.80	0	113	5323	5256	5193	5126	5063	5225	5095	162	1550	500	3730	10	1	32446151	1671	-35.27	1.80	12	0.01	-146.00	2861.00	7490	20230417	-31.24	3940	20231024	30.71	5950	-13.45	20240222	4755	8.31	20240110	7490	-31.24	20230417	3940	30.71	20231024	7.59	N	011700	500	162 억		1558313	N	N	0	N	00	N
146	20240305	160237	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-40	5	-0.76	1623413020	313339	76.42	5210	5260	5130	6790	3670	5230	5180.98	4.83	0	-7214	5390	5310	5250	5170	5110	5280	5140	162	1560	500	3760	10	1	32446151	1684	-35.55	1.81	12	0.97	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.63	N	011700	500	162 억		1565934	N	N	39	N	00	N
147	20240305	150240	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-70	5	-1.34	1425530020	274996	67.07	5210	5260	5130	6790	3670	5230	5183.79	4.83	0	-567	5390	5310	5250	5170	5110	5280	5140	162	1560	500	3760	10	1	32446151	1674	-35.34	1.80	12	0.85	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5950	-13.28	20240222	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	7.63	N	011700	500	162 억		1565934	N	N	39	N	00	N
148	20240305	140235	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-50	5	-0.96	1079478880	207895	50.70	5210	5260	5160	6790	3670	5230	5192.39	4.83	0	-5925	5390	5310	5250	5170	5110	5280	5140	162	1560	500	3760	10	1	32446151	1681	-35.48	1.81	12	0.64	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.63	N	011700	500	162 억		1565934	N	N	39	N	00	N
149	20240305	130236	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-40	5	-0.76	990315340	190708	46.51	5210	5260	5160	6790	3670	5230	5192.80	4.83	0	-5869	5390	5310	5250	5170	5110	5280	5140	162	1560	500	3760	10	1	32446151	1684	-35.55	1.81	12	0.59	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.63	N	011700	500	162 억		1565934	N	N	39	N	00	N
150	20240305	120237	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-50	5	-0.96	932671070	179598	43.80	5210	5260	5160	6790	3670	5230	5193.06	4.83	0	-5640	5390	5310	5250	5170	5110	5280	5140	162	1560	500	3760	10	1	32446151	1681	-35.48	1.81	12	0.55	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.63	N	011700	500	162 억		1565934	N	N	39	N	00	N
151	20240305	110238	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-40	5	-0.76	771659290	148495	36.22	5210	5260	5160	6790	3670	5230	5196.49	4.83	0	6661	5390	5310	5250	5170	5110	5280	5140	162	1560	500	3760	10	1	32446151	1684	-35.55	1.81	12	0.46	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.63	N	011700	500	162 억		1565934	N	N	39	N	00	N
152	20240305	100236	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-40	5	-0.76	610497490	117527	28.66	5210	5260	5160	6790	3670	5230	5194.47	4.83	0	10607	5390	5310	5250	5170	5110	5280	5140	162	1560	500	3760	10	1	32446151	1684	-35.55	1.81	12	0.36	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.63	N	011700	500	162 억		1565934	N	N	39	N	00	N
153	20240305	090237	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-30	5	-0.57	33162040	6372	1.55	5210	5210	5190	6790	3670	5230	5203.51	4.83	0	-85	5390	5310	5250	5170	5110	5280	5140	162	1560	500	3760	10	1	32446151	1687	-35.62	1.82	12	0.02	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5950	-12.61	20240222	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	7.63	N	011700	500	162 억		1565934	N	N	39	N	00	N
154	20240304	160236	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-10	5	-0.19	2120844490	405461	121.05	5250	5330	5190	6810	3670	5240	5230.63	4.83	0	4654	5380	5310	5220	5150	5060	5345	5185	162	1570	500	3770	10	1	32446151	1697	-35.82	1.83	12	1.25	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.55	N	011700	500	162 억		1566473	N	N	39	N	00	N
155	20240304	150236	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-30	5	-0.57	1974232350	377349	112.65	5250	5330	5190	6810	3670	5240	5231.78	4.83	0	7975	5380	5310	5220	5150	5060	5345	5185	162	1570	500	3770	10	1	32446151	1690	-35.68	1.82	12	1.16	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.55	N	011700	500	162 억		1566473	N	N	108	N	00	N
156	20240304	140225	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-40	5	-0.76	1737487620	331821	99.06	5250	5330	5200	6810	3670	5240	5236.18	4.83	0	23648	5380	5310	5220	5150	5060	5345	5185	162	1570	500	3770	10	1	32446151	1687	-35.62	1.82	12	1.02	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5950	-12.61	20240222	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	7.55	N	011700	500	162 억		1566473	N	N	108	N	00	N
157	20240304	130234	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-10	5	-0.19	1532313150	292449	87.31	5250	5330	5200	6810	3670	5240	5239.59	4.83	0	28683	5380	5310	5220	5150	5060	5345	5185	162	1570	500	3770	10	1	32446151	1697	-35.82	1.83	12	0.90	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.55	N	011700	500	162 억		1566473	N	N	108	N	00	N
158	20240304	120226	57	100.00	KOSPI		기계	N	N	N	N		N	5260	20	2	0.38	1387195160	264644	79.01	5250	5330	5200	6810	3670	5240	5241.76	4.83	0	27591	5380	5310	5220	5150	5060	5345	5185	162	1570	500	3770	10	1	32446151	1707	-36.03	1.84	12	0.82	-146.00	2861.00	7490	20230417	-29.77	3940	20231024	33.50	5950	-11.60	20240222	4755	10.62	20240110	7490	-29.77	20230417	3940	33.50	20231024	7.55	N	011700	500	162 억		1566473	N	N	108	N	00	N
159	20240304	110233	57	100.00	KOSPI		기계	N	N	N	N		N	5240	0	3	0.00	1095224060	208745	62.32	5250	5330	5210	6810	3670	5240	5246.81	4.83	0	20251	5380	5310	5220	5150	5060	5345	5185	162	1570	500	3770	10	1	32446151	1700	-35.89	1.83	12	0.64	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.55	N	011700	500	162 억		1566473	N	N	108	N	00	N
160	20240304	100234	57	100.00	KOSPI		기계	N	N	N	N		N	5260	20	2	0.38	873186790	166431	49.69	5250	5330	5210	6810	3670	5240	5246.67	4.83	0	24204	5380	5310	5220	5150	5060	5345	5185	162	1570	500	3770	10	1	32446151	1707	-36.03	1.84	12	0.51	-146.00	2861.00	7490	20230417	-29.77	3940	20231024	33.50	5950	-11.60	20240222	4755	10.62	20240110	7490	-29.77	20230417	3940	33.50	20231024	7.55	N	011700	500	162 억		1566473	N	N	108	N	00	N
161	20240304	090234	57	100.00	KOSPI		기계	N	N	N	N		N	5240	0	3	0.00	140113400	26653	7.96	5250	5290	5240	6810	3670	5240	5259.26	4.83	0	6264	5380	5310	5220	5150	5060	5345	5185	162	1570	500	3770	10	1	32446151	1700	-35.89	1.83	12	0.08	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.55	N	011700	500	162 억		1566473	N	N	108	N	00	N