KissMeData/120030/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	160808	57	100.00	KOSPI		기계	N	N	N	N		N	96900	-1000	5	-1.02	122612500	1260	133.76	97900	97900	96900	127200	68600	97900	97311.83	0.55	0	-161	99100	98500	98100	97500	97100	98300	97300	6	29300	500	70480	100	1	1257651	1219	11.58	0.78	12	0.10	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	95100	1.89	20240117	131900	-26.54	20230712	90100	7.55	20231006	1.62	N	120030	500	6 억		6965	N	N	1	N	00	N
3	20240329	150809	57	100.00	KOSPI		기계	N	N	N	N		N	97000	-900	5	-0.92	111170400	1142	121.23	97900	97900	97000	127200	68600	97900	97347.11	0.55	0	-157	99100	98500	98100	97500	97100	98300	97300	6	29300	500	70480	100	1	1257651	1220	11.59	0.78	12	0.09	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.62	N	120030	500	6 억		6965	N	N	1	N	00	N
4	20240329	140805	57	100.00	KOSPI		기계	N	N	N	N		N	97400	-500	5	-0.51	82390100	846	89.81	97900	97900	97100	127200	68600	97900	97387.83	0.55	0	-56	99100	98500	98100	97500	97100	98300	97300	6	29300	500	70480	100	1	1257651	1225	11.64	0.79	12	0.07	8367.00	123608.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	95100	2.42	20240117	131900	-26.16	20230712	90100	8.10	20231006	1.62	N	120030	500	6 억		6965	N	N	1	N	00	N
5	20240329	130753	57	100.00	KOSPI		기계	N	N	N	N		N	97500	-400	5	-0.41	59929000	615	65.29	97900	97900	97200	127200	68600	97900	97445.53	0.55	0	-52	99100	98500	98100	97500	97100	98300	97300	6	29300	500	70480	100	1	1257651	1226	11.65	0.79	12	0.05	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.62	N	120030	500	6 억		6965	N	N	1	N	00	N
6	20240329	120802	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-600	5	-0.61	57785300	593	62.95	97900	97900	97200	127200	68600	97900	97445.70	0.55	0	-47	99100	98500	98100	97500	97100	98300	97300	6	29300	500	70480	100	1	1257651	1224	11.63	0.79	12	0.05	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.62	N	120030	500	6 억		6965	N	N	1	N	00	N
7	20240329	110752	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-200	5	-0.20	39865600	409	43.42	97900	97900	97200	127200	68600	97900	97470.90	0.55	0	-43	99100	98500	98100	97500	97100	98300	97300	6	29300	500	70480	100	1	1257651	1229	11.68	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.62	N	120030	500	6 억		6965	N	N	1	N	00	N
8	20240329	100752	57	100.00	KOSPI		기계	N	N	N	N		N	97500	-400	5	-0.41	34400200	353	37.47	97900	97900	97200	127200	68600	97900	97450.99	0.55	0	-9	99100	98500	98100	97500	97100	98300	97300	6	29300	500	70480	100	1	1257651	1226	11.65	0.79	12	0.03	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.62	N	120030	500	6 억		6965	N	N	1	N	00	N
9	20240329	090752	57	100.00	KOSPI		기계	N	N	N	N		N	97600	-300	5	-0.31	8024100	82	8.70	97900	97900	97400	127200	68600	97900	97854.88	0.55	0	-5	99100	98500	98100	97500	97100	98300	97300	6	29300	500	70480	100	1	1257651	1227	11.66	0.79	12	0.01	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.62	N	120030	500	6 억		6965	N	N	1	N	00	N
10	20240328	160759	57	100.00	KOSPI		기계	N	N	N	N		N	97900	-700	5	-0.71	92294900	940	86.24	98600	98700	97700	128100	69100	98600	98186.06	0.57	0	-152	99133	98866	98333	98066	97533	99000	98200	6	29500	500	70990	100	1	1257651	1231	11.70	0.79	12	0.07	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.64	N	120030	500	6 억		7117	N	N	1	N	00	N
11	20240328	150759	57	100.00	KOSPI		기계	N	N	N	N		N	97800	-800	5	-0.81	75288000	766	70.28	98600	98700	97800	128100	69100	98600	98287.21	0.57	0	-149	99133	98866	98333	98066	97533	99000	98200	6	29500	500	70990	100	1	1257651	1230	11.69	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.64	N	120030	500	6 억		7117	N	N	0	N	00	N
12	20240328	140749	57	100.00	KOSPI		기계	N	N	N	N		N	98300	-300	5	-0.30	62456000	635	58.26	98600	98700	97900	128100	69100	98600	98355.91	0.57	0	-145	99133	98866	98333	98066	97533	99000	98200	6	29500	500	70990	100	1	1257651	1236	11.75	0.80	12	0.05	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	95100	3.36	20240117	131900	-25.47	20230712	90100	9.10	20231006	1.64	N	120030	500	6 억		7117	N	N	0	N	00	N
13	20240328	130749	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-600	5	-0.61	56666700	576	52.84	98600	98700	97900	128100	69100	98600	98379.69	0.57	0	-107	99133	98866	98333	98066	97533	99000	98200	6	29500	500	70990	100	1	1257651	1232	11.71	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.64	N	120030	500	6 억		7117	N	N	0	N	00	N
14	20240328	120752	57	100.00	KOSPI		기계	N	N	N	N		N	98300	-300	5	-0.30	41860500	425	38.99	98600	98700	97900	128100	69100	98600	98495.29	0.57	0	-79	99133	98866	98333	98066	97533	99000	98200	6	29500	500	70990	100	1	1257651	1236	11.75	0.80	12	0.03	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	95100	3.36	20240117	131900	-25.47	20230712	90100	9.10	20231006	1.64	N	120030	500	6 억		7117	N	N	0	N	00	N
15	20240328	110752	57	100.00	KOSPI		기계	N	N	N	N		N	98400	-200	5	-0.20	37926600	385	35.32	98600	98700	97900	128100	69100	98600	98510.65	0.57	0	-70	99133	98866	98333	98066	97533	99000	98200	6	29500	500	70990	100	1	1257651	1238	11.76	0.80	12	0.03	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	95100	3.47	20240117	131900	-25.40	20230712	90100	9.21	20231006	1.64	N	120030	500	6 억		7117	N	N	0	N	00	N
16	20240328	100745	57	100.00	KOSPI		기계	N	N	N	N		N	98700	100	2	0.10	36053200	366	33.58	98600	98700	97900	128100	69100	98600	98506.01	0.57	0	-70	99133	98866	98333	98066	97533	99000	98200	6	29500	500	70990	100	1	1257651	1241	11.80	0.80	12	0.03	8367.00	123608.00	131900	20230712	-25.17	90100	20231006	9.54	118400	-16.64	20240131	95100	3.79	20240117	131900	-25.17	20230712	90100	9.54	20231006	1.64	N	120030	500	6 억		7117	N	N	0	N	00	N
17	20240328	090806	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-600	5	-0.61	2166500	22	2.02	98600	98600	97900	128100	69100	98600	98477.27	0.57	0	-1	99133	98866	98333	98066	97533	99000	98200	6	29500	500	70990	100	1	1257651	1232	11.71	0.79	12	0.00	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.64	N	120030	500	6 억		7117	N	N	0	N	00	N
18	20240327	160803	57	100.00	KOSPI		기계	N	N	N	N		N	98600	0	3	0.00	107074100	1090	106.24	98600	98600	97800	128100	69100	98600	98233.12	0.60	0	-401	99133	98866	98433	98166	97733	99000	98300	6	29500	500	70990	100	1	1257651	1240	11.78	0.80	12	0.09	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	95100	3.68	20240117	131900	-25.25	20230712	90100	9.43	20231006	1.70	N	120030	500	6 억		7585	N	N	0	N	00	N
19	20240327	150804	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-600	5	-0.61	72703900	741	72.22	98600	98600	97800	128100	69100	98600	98115.92	0.60	0	-344	99133	98866	98433	98166	97733	99000	98300	6	29500	500	70990	100	1	1257651	1232	11.71	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.70	N	120030	500	6 억		7585	N	N	0	N	00	N
20	20240327	140802	57	100.00	KOSPI		기계	N	N	N	N		N	98200	-400	5	-0.41	65148500	664	64.72	98600	98600	97800	128100	69100	98600	98115.21	0.60	0	-280	99133	98866	98433	98166	97733	99000	98300	6	29500	500	70990	100	1	1257651	1235	11.74	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	95100	3.26	20240117	131900	-25.55	20230712	90100	8.99	20231006	1.70	N	120030	500	6 억		7585	N	N	0	N	00	N
21	20240327	130802	57	100.00	KOSPI		기계	N	N	N	N		N	98100	-500	5	-0.51	61124600	623	60.72	98600	98600	97800	128100	69100	98600	98113.32	0.60	0	-258	99133	98866	98433	98166	97733	99000	98300	6	29500	500	70990	100	1	1257651	1234	11.72	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.70	N	120030	500	6 억		7585	N	N	0	N	00	N
22	20240327	120803	57	100.00	KOSPI		기계	N	N	N	N		N	98200	-400	5	-0.41	55540400	566	55.17	98600	98600	97800	128100	69100	98600	98127.92	0.60	0	-229	99133	98866	98433	98166	97733	99000	98300	6	29500	500	70990	100	1	1257651	1235	11.74	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	95100	3.26	20240117	131900	-25.55	20230712	90100	8.99	20231006	1.70	N	120030	500	6 억		7585	N	N	0	N	00	N
23	20240327	110800	57	100.00	KOSPI		기계	N	N	N	N		N	98100	-500	5	-0.51	42223800	430	41.91	98600	98600	97900	128100	69100	98600	98194.88	0.60	0	-134	99133	98866	98433	98166	97733	99000	98300	6	29500	500	70990	100	1	1257651	1234	11.72	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.70	N	120030	500	6 억		7585	N	N	0	N	00	N
24	20240327	100756	57	100.00	KOSPI		기계	N	N	N	N		N	98500	-100	5	-0.10	19771200	201	19.59	98600	98600	98100	128100	69100	98600	98364.18	0.60	0	-73	99133	98866	98433	98166	97733	99000	98300	6	29500	500	70990	100	1	1257651	1239	11.77	0.80	12	0.02	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.70	N	120030	500	6 억		7585	N	N	0	N	00	N
25	20240327	090802	57	100.00	KOSPI		기계	N	N	N	N		N	98600	0	3	0.00	4437000	45	4.39	98600	98600	98600	128100	69100	98600	98600.00	0.60	0	-1	99133	98866	98433	98166	97733	99000	98300	6	29500	500	70990	100	1	1257651	1240	11.78	0.80	12	0.00	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	95100	3.68	20240117	131900	-25.25	20230712	90100	9.43	20231006	1.70	N	120030	500	6 억		7585	N	N	0	N	00	N
26	20240326	160656	57	100.00	KOSPI		기계	N	N	N	N		N	98600	400	2	0.41	100415800	1022	50.32	98200	98700	98000	127600	68800	98200	98254.21	0.60	0	30	100133	99166	98533	97566	96933	99650	98050	6	29400	500	70700	100	1	1257651	1240	11.78	0.80	12	0.08	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	95100	3.68	20240117	131900	-25.25	20230712	90100	9.43	20231006	1.69	N	120030	500	6 억		7555	N	N	2	N	00	N
27	20240326	150752	57	100.00	KOSPI		기계	N	N	N	N		N	98500	300	2	0.31	94999300	967	47.61	98200	98700	98000	127600	68800	98200	98241.26	0.60	0	31	100133	99166	98533	97566	96933	99650	98050	6	29400	500	70700	100	1	1257651	1239	11.77	0.80	12	0.08	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.69	N	120030	500	6 억		7555	N	N	2	N	00	N
28	20240326	140748	57	100.00	KOSPI		기계	N	N	N	N		N	98300	100	2	0.10	80920800	824	40.57	98200	98700	98000	127600	68800	98200	98204.85	0.60	0	32	100133	99166	98533	97566	96933	99650	98050	6	29400	500	70700	100	1	1257651	1236	11.75	0.80	12	0.07	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	95100	3.36	20240117	131900	-25.47	20230712	90100	9.10	20231006	1.69	N	120030	500	6 억		7555	N	N	2	N	00	N
29	20240326	130745	57	100.00	KOSPI		기계	N	N	N	N		N	98200	0	3	0.00	68338400	696	34.27	98200	98700	98000	127600	68800	98200	98187.36	0.60	0	32	100133	99166	98533	97566	96933	99650	98050	6	29400	500	70700	100	1	1257651	1235	11.74	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	95100	3.26	20240117	131900	-25.55	20230712	90100	8.99	20231006	1.69	N	120030	500	6 억		7555	N	N	2	N	00	N
30	20240326	120748	57	100.00	KOSPI		기계	N	N	N	N		N	98400	200	2	0.20	53792700	548	26.98	98200	98700	98000	127600	68800	98200	98161.86	0.60	0	48	100133	99166	98533	97566	96933	99650	98050	6	29400	500	70700	100	1	1257651	1238	11.76	0.80	12	0.04	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	95100	3.47	20240117	131900	-25.40	20230712	90100	9.21	20231006	1.69	N	120030	500	6 억		7555	N	N	2	N	00	N
31	20240326	110742	57	100.00	KOSPI		기계	N	N	N	N		N	98100	-100	5	-0.10	41895100	427	21.02	98200	98300	98000	127600	68800	98200	98114.99	0.60	0	20	100133	99166	98533	97566	96933	99650	98050	6	29400	500	70700	100	1	1257651	1234	11.72	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.69	N	120030	500	6 억		7555	N	N	2	N	00	N
32	20240326	100751	57	100.00	KOSPI		기계	N	N	N	N		N	98100	-100	5	-0.10	36008600	367	18.07	98200	98300	98000	127600	68800	98200	98116.08	0.60	0	22	100133	99166	98533	97566	96933	99650	98050	6	29400	500	70700	100	1	1257651	1234	11.72	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.69	N	120030	500	6 억		7555	N	N	2	N	00	N
33	20240326	090751	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-200	5	-0.20	14920300	152	7.48	98200	98200	98000	127600	68800	98200	98159.87	0.60	0	18	100133	99166	98533	97566	96933	99650	98050	6	29400	500	70700	100	1	1257651	1232	11.71	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.69	N	120030	500	6 억		7555	N	N	2	N	00	N
34	20240325	160816	57	100.00	KOSPI		기계	N	N	N	N		N	98200	-300	5	-0.30	195253500	1986	200.20	98000	99500	97900	128000	69000	98500	98315.01	0.60	0	27	99900	99200	98100	97400	96300	99550	97750	6	29500	500	70920	100	1	1257651	1235	11.74	0.79	12	0.16	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	95100	3.26	20240117	131900	-25.55	20230712	90100	8.99	20231006	1.70	N	120030	500	6 억		7550	N	N	2	N	00	N
35	20240325	150819	57	100.00	KOSPI		기계	N	N	N	N		N	98400	-100	5	-0.10	188379000	1916	193.15	98000	99500	97900	128000	69000	98500	98318.89	0.60	0	29	99900	99200	98100	97400	96300	99550	97750	6	29500	500	70920	100	1	1257651	1238	11.76	0.80	12	0.15	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	95100	3.47	20240117	131900	-25.40	20230712	90100	9.21	20231006	1.70	N	120030	500	6 억		7550	N	N	1	N	00	N
36	20240325	140815	57	100.00	KOSPI		기계	N	N	N	N		N	98500	0	3	0.00	176373900	1794	180.85	98000	99500	97900	128000	69000	98500	98313.21	0.60	0	39	99900	99200	98100	97400	96300	99550	97750	6	29500	500	70920	100	1	1257651	1239	11.77	0.80	12	0.14	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.70	N	120030	500	6 억		7550	N	N	1	N	00	N
37	20240325	130817	57	100.00	KOSPI		기계	N	N	N	N		N	98100	-400	5	-0.41	157604300	1604	161.69	98000	99500	97900	128000	69000	98500	98257.04	0.60	0	59	99900	99200	98100	97400	96300	99550	97750	6	29500	500	70920	100	1	1257651	1234	11.72	0.79	12	0.13	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.70	N	120030	500	6 억		7550	N	N	1	N	00	N
38	20240325	120821	57	100.00	KOSPI		기계	N	N	N	N		N	98400	-100	5	-0.10	145021400	1476	148.79	98000	99500	97900	128000	69000	98500	98252.98	0.60	0	59	99900	99200	98100	97400	96300	99550	97750	6	29500	500	70920	100	1	1257651	1238	11.76	0.80	12	0.12	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	95100	3.47	20240117	131900	-25.40	20230712	90100	9.21	20231006	1.70	N	120030	500	6 억		7550	N	N	1	N	00	N
39	20240325	110818	57	100.00	KOSPI		기계	N	N	N	N		N	98300	-200	5	-0.20	89318700	908	91.53	98000	99500	97900	128000	69000	98500	98368.61	0.60	0	38	99900	99200	98100	97400	96300	99550	97750	6	29500	500	70920	100	1	1257651	1236	11.75	0.80	12	0.07	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	95100	3.36	20240117	131900	-25.47	20230712	90100	9.10	20231006	1.70	N	120030	500	6 억		7550	N	N	1	N	00	N
40	20240325	100819	57	100.00	KOSPI		기계	N	N	N	N		N	99000	500	2	0.51	52061200	529	53.33	98000	99500	97900	128000	69000	98500	98414.37	0.60	0	39	99900	99200	98100	97400	96300	99550	97750	6	29500	500	70920	100	1	1257651	1245	11.83	0.80	12	0.04	8367.00	123608.00	131900	20230712	-24.94	90100	20231006	9.88	118400	-16.39	20240131	95100	4.10	20240117	131900	-24.94	20230712	90100	9.88	20231006	1.70	N	120030	500	6 억		7550	N	N	1	N	00	N
41	20240325	090821	57	100.00	KOSPI		기계	N	N	N	N		N	97900	-600	5	-0.61	20596400	210	21.17	98000	98500	97900	128000	69000	98500	98078.10	0.60	0	94	99900	99200	98100	97400	96300	99550	97750	6	29500	500	70920	100	1	1257651	1231	11.70	0.79	12	0.02	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.70	N	120030	500	6 억		7550	N	N	1	N	00	N
42	20240322	160818	57	100.00	KOSPI		기계	N	N	N	N		N	98500	600	2	0.61	97189600	990	119.71	97900	98800	97000	127200	68600	97900	98171.31	0.61	0	-153	98566	98232	97766	97432	96966	98400	97600	6	29300	500	70480	100	1	1257651	1239	11.77	0.80	12	0.08	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.69	N	120030	500	6 억		7703	N	N	1	N	00	N
43	20240322	150820	57	100.00	KOSPI		기계	N	N	N	N		N	98300	400	2	0.41	84006400	856	103.51	97900	98800	97000	127200	68600	97900	98138.32	0.61	0	-152	98566	98232	97766	97432	96966	98400	97600	6	29300	500	70480	100	1	1257651	1236	11.75	0.80	12	0.07	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	95100	3.36	20240117	131900	-25.47	20230712	90100	9.10	20231006	1.69	N	120030	500	6 억		7703	N	N	2	N	00	N
44	20240322	140811	57	100.00	KOSPI		기계	N	N	N	N		N	98000	100	2	0.10	76722100	782	94.56	97900	98800	97000	127200	68600	97900	98110.10	0.61	0	-111	98566	98232	97766	97432	96966	98400	97600	6	29300	500	70480	100	1	1257651	1232	11.71	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.69	N	120030	500	6 억		7703	N	N	2	N	00	N
45	20240322	130816	57	100.00	KOSPI		기계	N	N	N	N		N	98000	100	2	0.10	70632600	720	87.06	97900	98800	97000	127200	68600	97900	98100.83	0.61	0	-111	98566	98232	97766	97432	96966	98400	97600	6	29300	500	70480	100	1	1257651	1232	11.71	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.69	N	120030	500	6 억		7703	N	N	2	N	00	N
46	20240322	120811	57	100.00	KOSPI		기계	N	N	N	N		N	98100	200	2	0.20	43955000	449	54.29	97900	98500	97000	127200	68600	97900	97895.32	0.61	0	-41	98566	98232	97766	97432	96966	98400	97600	6	29300	500	70480	100	1	1257651	1234	11.72	0.79	12	0.04	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.69	N	120030	500	6 억		7703	N	N	2	N	00	N
47	20240322	110819	57	100.00	KOSPI		기계	N	N	N	N		N	98400	500	2	0.51	22467800	229	27.69	97900	98500	97900	127200	68600	97900	98112.66	0.61	0	-19	98566	98232	97766	97432	96966	98400	97600	6	29300	500	70480	100	1	1257651	1238	11.76	0.80	12	0.02	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	95100	3.47	20240117	131900	-25.40	20230712	90100	9.21	20231006	1.69	N	120030	500	6 억		7703	N	N	2	N	00	N
48	20240322	100812	57	100.00	KOSPI		기계	N	N	N	N		N	98300	400	2	0.41	14107400	144	17.41	97900	98300	97900	127200	68600	97900	97968.06	0.61	0	-11	98566	98232	97766	97432	96966	98400	97600	6	29300	500	70480	100	1	1257651	1236	11.75	0.80	12	0.01	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	95100	3.36	20240117	131900	-25.47	20230712	90100	9.10	20231006	1.69	N	120030	500	6 억		7703	N	N	2	N	00	N
49	20240322	090810	57	100.00	KOSPI		기계	N	N	N	N		N	98000	100	2	0.10	7441600	76	9.19	97900	98000	97900	127200	68600	97900	97915.79	0.61	0	-6	98566	98232	97766	97432	96966	98400	97600	6	29300	500	70480	100	1	1257651	1232	11.71	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.69	N	120030	500	6 억		7703	N	N	2	N	00	N
50	20240321	160817	57	100.00	KOSPI		기계	N	N	N	N		N	97900	200	2	0.20	79859600	817	115.72	97300	98100	97300	127000	68400	97700	97747.37	0.61	0	-5	98766	98232	97466	96932	96166	98500	97200	6	29300	500	70340	100	1	1257651	1231	11.70	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.73	N	120030	500	6 억		7701	N	N	2	N	00	N
51	20240321	150813	57	100.00	KOSPI		기계	N	N	N	N		N	97700	0	3	0.00	70970100	726	102.83	97300	98100	97300	127000	68400	97700	97754.96	0.61	0	-15	98766	98232	97466	96932	96166	98500	97200	6	29300	500	70340	100	1	1257651	1229	11.68	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.73	N	120030	500	6 억		7701	N	N	1	N	00	N
52	20240321	140812	57	100.00	KOSPI		기계	N	N	N	N		N	98000	300	2	0.31	55335300	566	80.17	97300	98100	97300	127000	68400	97700	97765.55	0.61	0	-27	98766	98232	97466	96932	96166	98500	97200	6	29300	500	70340	100	1	1257651	1232	11.71	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.73	N	120030	500	6 억		7701	N	N	1	N	00	N
53	20240321	130800	57	100.00	KOSPI		기계	N	N	N	N		N	97900	200	2	0.20	48673400	498	70.54	97300	98100	97300	127000	68400	97700	97737.75	0.61	0	-23	98766	98232	97466	96932	96166	98500	97200	6	29300	500	70340	100	1	1257651	1231	11.70	0.79	12	0.04	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.73	N	120030	500	6 억		7701	N	N	1	N	00	N
54	20240321	120814	57	100.00	KOSPI		기계	N	N	N	N		N	97900	200	2	0.20	44563500	456	64.59	97300	98100	97300	127000	68400	97700	97726.97	0.61	0	-23	98766	98232	97466	96932	96166	98500	97200	6	29300	500	70340	100	1	1257651	1231	11.70	0.79	12	0.04	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.73	N	120030	500	6 억		7701	N	N	1	N	00	N
55	20240321	110810	57	100.00	KOSPI		기계	N	N	N	N		N	98000	300	2	0.31	38009600	389	55.10	97300	98100	97300	127000	68400	97700	97711.05	0.61	0	-23	98766	98232	97466	96932	96166	98500	97200	6	29300	500	70340	100	1	1257651	1232	11.71	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.73	N	120030	500	6 억		7701	N	N	1	N	00	N
56	20240321	100815	57	100.00	KOSPI		기계	N	N	N	N		N	97800	100	2	0.10	18525000	190	26.91	97300	97900	97300	127000	68400	97700	97500.00	0.61	0	-18	98766	98232	97466	96932	96166	98500	97200	6	29300	500	70340	100	1	1257651	1230	11.69	0.79	12	0.02	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.73	N	120030	500	6 억		7701	N	N	1	N	00	N
57	20240321	090817	57	100.00	KOSPI		기계	N	N	N	N		N	97800	100	2	0.10	879400	9	1.27	97300	97800	97300	127000	68400	97700	97711.11	0.61	0	-4	98766	98232	97466	96932	96166	98500	97200	6	29300	500	70340	100	1	1257651	1230	11.69	0.79	12	0.00	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.73	N	120030	500	6 억		7701	N	N	1	N	00	N
58	20240320	160805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	700	2	0.72	68793400	706	33.78	96900	98000	96700	126100	67900	97000	97438.11	0.63	0	-150	98600	97800	97400	96600	96200	97600	96400	6	29100	500	69840	100	1	1257651	1229	11.68	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.72	N	120030	500	6 억		7893	N	N	1	N	00	N
59	20240320	150807	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	700	2	0.72	62253800	639	30.57	96900	98000	96700	126100	67900	97000	97423.79	0.63	0	-148	98600	97800	97400	96600	96200	97600	96400	6	29100	500	69840	100	1	1257651	1229	11.68	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.72	N	120030	500	6 억		7893	N	N	1	N	00	N
60	20240320	140812	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97600	600	2	0.62	58249300	598	28.61	96900	98000	96700	126100	67900	97000	97406.86	0.63	0	-172	98600	97800	97400	96600	96200	97600	96400	6	29100	500	69840	100	1	1257651	1227	11.66	0.79	12	0.05	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.72	N	120030	500	6 억		7893	N	N	1	N	00	N
61	20240320	130811	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97600	600	2	0.62	53077500	545	26.08	96900	98000	96700	126100	67900	97000	97389.91	0.63	0	-152	98600	97800	97400	96600	96200	97600	96400	6	29100	500	69840	100	1	1257651	1227	11.66	0.79	12	0.04	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.72	N	120030	500	6 억		7893	N	N	1	N	00	N
62	20240320	120805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	300	2	0.31	47617000	489	23.40	96900	98000	96700	126100	67900	97000	97376.28	0.63	0	-110	98600	97800	97400	96600	96200	97600	96400	6	29100	500	69840	100	1	1257651	1224	11.63	0.79	12	0.04	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.72	N	120030	500	6 억		7893	N	N	1	N	00	N
63	20240320	110807	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	300	2	0.31	29110000	300	14.35	96900	97600	96700	126100	67900	97000	97033.33	0.63	0	33	98600	97800	97400	96600	96200	97600	96400	6	29100	500	69840	100	1	1257651	1224	11.63	0.79	12	0.02	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.72	N	120030	500	6 억		7893	N	N	1	N	00	N
64	20240320	100802	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	300	2	0.31	21916700	226	10.81	96900	97600	96700	126100	67900	97000	96976.55	0.63	0	47	98600	97800	97400	96600	96200	97600	96400	6	29100	500	69840	100	1	1257651	1224	11.63	0.79	12	0.02	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.72	N	120030	500	6 억		7893	N	N	1	N	00	N
65	20240320	090805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	-300	5	-0.31	12294500	127	6.08	96900	96900	96700	126100	67900	97000	96807.09	0.63	0	17	98600	97800	97400	96600	96200	97600	96400	6	29100	500	69840	100	1	1257651	1216	11.56	0.78	12	0.01	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.72	N	120030	500	6 억		7893	N	N	1	N	00	N
66	20240319	160757	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97000	-1500	5	-1.52	203156500	2081	129.98	98200	98200	97000	128000	69000	98500	97630.21	0.65	0	-237	100566	99532	98766	97732	96966	99150	97350	6	29500	500	70920	100	1	1257651	1220	11.59	0.78	12	0.17	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.74	N	120030	500	6 억		8184	N	N	1	N	00	N
67	20240319	150806	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97500	-1000	5	-1.02	188503100	1930	120.55	98200	98200	97000	128000	69000	98500	97670.00	0.65	0	-236	100566	99532	98766	97732	96966	99150	97350	6	29500	500	70920	100	1	1257651	1226	11.65	0.79	12	0.15	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.74	N	120030	500	6 억		8184	N	N	1	N	00	N
68	20240319	140807	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	-800	5	-0.81	161250800	1650	103.06	98200	98200	97400	128000	69000	98500	97727.76	0.65	0	-171	100566	99532	98766	97732	96966	99150	97350	6	29500	500	70920	100	1	1257651	1229	11.68	0.79	12	0.13	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.74	N	120030	500	6 억		8184	N	N	1	N	00	N
69	20240319	130736	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97500	-1000	5	-1.02	159102700	1628	101.69	98200	98200	97400	128000	69000	98500	97728.93	0.65	0	-162	100566	99532	98766	97732	96966	99150	97350	6	29500	500	70920	100	1	1257651	1226	11.65	0.79	12	0.13	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.74	N	120030	500	6 억		8184	N	N	1	N	00	N
70	20240319	120800	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97500	-1000	5	-1.02	114131900	1167	72.89	98200	98200	97400	128000	69000	98500	97799.40	0.65	0	-100	100566	99532	98766	97732	96966	99150	97350	6	29500	500	70920	100	1	1257651	1226	11.65	0.79	12	0.09	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.74	N	120030	500	6 억		8184	N	N	1	N	00	N
71	20240319	110802	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98100	-400	5	-0.41	99843100	1021	63.77	98200	98200	97400	128000	69000	98500	97789.52	0.65	0	-79	100566	99532	98766	97732	96966	99150	97350	6	29500	500	70920	100	1	1257651	1234	11.72	0.79	12	0.08	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.74	N	120030	500	6 억		8184	N	N	1	N	00	N
72	20240319	100805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97800	-700	5	-0.71	67610000	691	43.16	98200	98200	97500	128000	69000	98500	97843.70	0.65	0	-9	100566	99532	98766	97732	96966	99150	97350	6	29500	500	70920	100	1	1257651	1230	11.69	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.74	N	120030	500	6 억		8184	N	N	1	N	00	N
73	20240319	090805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97900	-600	5	-0.61	20784800	212	13.24	98200	98200	97900	128000	69000	98500	98041.51	0.65	0	-19	100566	99532	98766	97732	96966	99150	97350	6	29500	500	70920	100	1	1257651	1231	11.70	0.79	12	0.02	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.74	N	120030	500	6 억		8184	N	N	1	N	00	N
74	20240318	160800	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98500	-100	5	-0.10	157856300	1596	29.94	98700	99800	98000	128100	69100	98600	98907.46	0.67	0	-215	101733	100166	99333	97766	96933	99750	97350	6	29500	500	70990	100	1	1257651	1239	11.77	0.80	12	0.13	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.76	N	120030	500	6 억		8482	N	N	1	N	00	N
75	20240318	150759	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98500	-100	5	-0.10	135185400	1366	25.63	98700	99800	98000	128100	69100	98600	98964.42	0.67	0	-163	101733	100166	99333	97766	96933	99750	97350	6	29500	500	70990	100	1	1257651	1239	11.77	0.80	12	0.11	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.76	N	120030	500	6 억		8482	N	N	0	N	00	N
76	20240318	140800	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99000	400	2	0.41	115825800	1170	21.95	98700	99800	98000	128100	69100	98600	98996.41	0.67	0	-128	101733	100166	99333	97766	96933	99750	97350	6	29500	500	70990	100	1	1257651	1245	11.83	0.80	12	0.09	8367.00	123608.00	131900	20230712	-24.94	90100	20231006	9.88	118400	-16.39	20240131	95100	4.10	20240117	131900	-24.94	20230712	90100	9.88	20231006	1.76	N	120030	500	6 억		8482	N	N	0	N	00	N
77	20240318	130759	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98800	200	2	0.20	103542900	1046	19.62	98700	99800	98000	128100	69100	98600	98989.39	0.67	0	-111	101733	100166	99333	97766	96933	99750	97350	6	29500	500	70990	100	1	1257651	1243	11.81	0.80	12	0.08	8367.00	123608.00	131900	20230712	-25.09	90100	20231006	9.66	118400	-16.55	20240131	95100	3.89	20240117	131900	-25.09	20230712	90100	9.66	20231006	1.76	N	120030	500	6 억		8482	N	N	0	N	00	N
78	20240318	120753	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99100	500	2	0.51	91087100	920	17.26	98700	99800	98000	128100	69100	98600	99007.72	0.67	0	-94	101733	100166	99333	97766	96933	99750	97350	6	29500	500	70990	100	1	1257651	1246	11.84	0.80	12	0.07	8367.00	123608.00	131900	20230712	-24.87	90100	20231006	9.99	118400	-16.30	20240131	95100	4.21	20240117	131900	-24.87	20230712	90100	9.99	20231006	1.76	N	120030	500	6 억		8482	N	N	0	N	00	N
79	20240318	110801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99200	600	2	0.61	79412100	802	15.05	98700	99800	98000	128100	69100	98600	99017.58	0.67	0	-107	101733	100166	99333	97766	96933	99750	97350	6	29500	500	70990	100	1	1257651	1248	11.86	0.80	12	0.06	8367.00	123608.00	131900	20230712	-24.79	90100	20231006	10.10	118400	-16.22	20240131	95100	4.31	20240117	131900	-24.79	20230712	90100	10.10	20231006	1.76	N	120030	500	6 억		8482	N	N	0	N	00	N
80	20240318	100759	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99200	600	2	0.61	67825200	685	12.85	98700	99800	98000	128100	69100	98600	99014.89	0.67	0	-116	101733	100166	99333	97766	96933	99750	97350	6	29500	500	70990	100	1	1257651	1248	11.86	0.80	12	0.05	8367.00	123608.00	131900	20230712	-24.79	90100	20231006	10.10	118400	-16.22	20240131	95100	4.31	20240117	131900	-24.79	20230712	90100	10.10	20231006	1.76	N	120030	500	6 억		8482	N	N	0	N	00	N
81	20240318	090759	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99700	1100	2	1.12	15449600	156	2.93	98700	99800	98000	128100	69100	98600	99035.90	0.67	0	-17	101733	100166	99333	97766	96933	99750	97350	6	29500	500	70990	100	1	1257651	1254	11.92	0.81	12	0.01	8367.00	123608.00	131900	20230712	-24.41	90100	20231006	10.65	118400	-15.79	20240131	95100	4.84	20240117	131900	-24.41	20230712	90100	10.65	20231006	1.76	N	120030	500	6 억		8482	N	N	0	N	00	N
82	20240315	160751	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98600	100	2	0.10	531341300	5329	76.04	98800	100900	98500	128000	69000	98500	99707.51	0.67	0	179	103766	101132	98566	95932	93366	102450	97250	6	29500	500	70920	100	1	1257651	1240	11.78	0.80	12	0.42	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	95100	3.68	20240117	131900	-25.25	20230712	90100	9.43	20231006	1.79	N	120030	500	6 억		8411	N	N	2	N	00	N
83	20240315	150724	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98700	200	2	0.20	512204200	5135	73.27	98800	100900	98500	128000	69000	98500	99747.65	0.67	0	194	103766	101132	98566	95932	93366	102450	97250	6	29500	500	70920	100	1	1257651	1241	11.80	0.80	12	0.41	8367.00	123608.00	131900	20230712	-25.17	90100	20231006	9.54	118400	-16.64	20240131	95100	3.79	20240117	131900	-25.17	20230712	90100	9.54	20231006	1.79	N	120030	500	6 억		8411	N	N	2	N	00	N
84	20240315	140711	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98800	300	2	0.30	491928100	4930	70.35	98800	100900	98500	128000	69000	98500	99782.58	0.67	0	224	103766	101132	98566	95932	93366	102450	97250	6	29500	500	70920	100	1	1257651	1243	11.81	0.80	12	0.39	8367.00	123608.00	131900	20230712	-25.09	90100	20231006	9.66	118400	-16.55	20240131	95100	3.89	20240117	131900	-25.09	20230712	90100	9.66	20231006	1.79	N	120030	500	6 억		8411	N	N	2	N	00	N
85	20240315	130752	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99500	1000	2	1.02	424091800	4246	60.59	98800	100900	98500	128000	69000	98500	99880.31	0.67	0	285	103766	101132	98566	95932	93366	102450	97250	6	29500	500	70920	100	1	1257651	1251	11.89	0.80	12	0.34	8367.00	123608.00	131900	20230712	-24.56	90100	20231006	10.43	118400	-15.96	20240131	95100	4.63	20240117	131900	-24.56	20230712	90100	10.43	20231006	1.79	N	120030	500	6 억		8411	N	N	2	N	00	N
86	20240315	120751	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99900	1400	2	1.42	390873300	3913	55.84	98800	100900	98500	128000	69000	98500	99890.95	0.67	0	322	103766	101132	98566	95932	93366	102450	97250	6	29500	500	70920	100	1	1257651	1256	11.94	0.81	12	0.31	8367.00	123608.00	131900	20230712	-24.26	90100	20231006	10.88	118400	-15.62	20240131	95100	5.05	20240117	131900	-24.26	20230712	90100	10.88	20231006	1.79	N	120030	500	6 억		8411	N	N	2	N	00	N
87	20240315	110748	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	1600	2	1.62	366795800	3672	52.40	98800	100900	98500	128000	69000	98500	99889.92	0.67	0	360	103766	101132	98566	95932	93366	102450	97250	6	29500	500	70920	100	1	1257651	1259	11.96	0.81	12	0.29	8367.00	123608.00	131900	20230712	-24.11	90100	20231006	11.10	118400	-15.46	20240131	95100	5.26	20240117	131900	-24.11	20230712	90100	11.10	20231006	1.79	N	120030	500	6 억		8411	N	N	2	N	00	N
88	20240315	100750	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	1600	2	1.62	302088200	3028	43.21	98800	100900	98500	128000	69000	98500	99764.93	0.67	0	618	103766	101132	98566	95932	93366	102450	97250	6	29500	500	70920	100	1	1257651	1259	11.96	0.81	12	0.24	8367.00	123608.00	131900	20230712	-24.11	90100	20231006	11.10	118400	-15.46	20240131	95100	5.26	20240117	131900	-24.11	20230712	90100	11.10	20231006	1.79	N	120030	500	6 억		8411	N	N	2	N	00	N
89	20240315	090755	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99900	1400	2	1.42	93041200	933	13.31	98800	100700	98500	128000	69000	98500	99722.62	0.67	0	107	103766	101132	98566	95932	93366	102450	97250	6	29500	500	70920	100	1	1257651	1256	11.94	0.81	12	0.07	8367.00	123608.00	131900	20230712	-24.26	90100	20231006	10.88	118400	-15.62	20240131	95100	5.05	20240117	131900	-24.26	20230712	90100	10.88	20231006	1.79	N	120030	500	6 억		8411	N	N	2	N	00	N
90	20240314	160743	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98500	1800	2	1.86	687900700	6956	400.46	96900	101200	96000	125700	67700	96700	98893.14	0.64	0	281	97966	97332	96866	96232	95766	97100	96000	6	29000	500	69620	100	1	1257651	1239	11.77	0.80	12	0.55	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.76	N	120030	500	6 억		8044	N	N	2	N	00	N
91	20240314	150747	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98800	2100	2	2.17	666508800	6739	387.97	96900	101200	96000	125700	67700	96700	98903.22	0.64	0	275	97966	97332	96866	96232	95766	97100	96000	6	29000	500	69620	100	1	1257651	1243	11.81	0.80	12	0.54	8367.00	123608.00	131900	20230712	-25.09	90100	20231006	9.66	118400	-16.55	20240131	95100	3.89	20240117	131900	-25.09	20230712	90100	9.66	20231006	1.76	N	120030	500	6 억		8044	N	N	1	N	00	N
92	20240314	140746	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99200	2500	2	2.59	599821900	6061	348.93	96900	101200	96000	125700	67700	96700	98964.18	0.64	0	256	97966	97332	96866	96232	95766	97100	96000	6	29000	500	69620	100	1	1257651	1248	11.86	0.80	12	0.48	8367.00	123608.00	131900	20230712	-24.79	90100	20231006	10.10	118400	-16.22	20240131	95100	4.31	20240117	131900	-24.79	20230712	90100	10.10	20231006	1.76	N	120030	500	6 억		8044	N	N	1	N	00	N
93	20240314	130743	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98900	2200	2	2.28	585552800	5917	340.64	96900	101200	96000	125700	67700	96700	98961.10	0.64	0	235	97966	97332	96866	96232	95766	97100	96000	6	29000	500	69620	100	1	1257651	1244	11.82	0.80	12	0.47	8367.00	123608.00	131900	20230712	-25.02	90100	20231006	9.77	118400	-16.47	20240131	95100	4.00	20240117	131900	-25.02	20230712	90100	9.77	20231006	1.76	N	120030	500	6 억		8044	N	N	1	N	00	N
94	20240314	120744	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98600	1900	2	1.96	505173800	5103	293.78	96900	101200	96000	125700	67700	96700	98995.45	0.64	0	215	97966	97332	96866	96232	95766	97100	96000	6	29000	500	69620	100	1	1257651	1240	11.78	0.80	12	0.41	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	95100	3.68	20240117	131900	-25.25	20230712	90100	9.43	20231006	1.76	N	120030	500	6 억		8044	N	N	1	N	00	N
95	20240314	110745	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	3300	2	3.41	422033000	4267	245.65	96900	101200	96000	125700	67700	96700	98906.26	0.64	0	214	97966	97332	96866	96232	95766	97100	96000	6	29000	500	69620	100	1	1257651	1258	11.95	0.81	12	0.34	8367.00	123608.00	131900	20230712	-24.18	90100	20231006	10.99	118400	-15.54	20240131	95100	5.15	20240117	131900	-24.18	20230712	90100	10.99	20231006	1.76	N	120030	500	6 억		8044	N	N	1	N	00	N
96	20240314	100750	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	1000	2	1.03	148627900	1528	87.97	96900	99400	96000	125700	67700	96700	97269.57	0.64	0	-48	97966	97332	96866	96232	95766	97100	96000	6	29000	500	69620	100	1	1257651	1229	11.68	0.79	12	0.12	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.76	N	120030	500	6 억		8044	N	N	1	N	00	N
97	20240314	090747	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96300	-400	5	-0.41	7709700	80	4.61	96900	96900	96300	125700	67700	96700	96371.25	0.64	0	-1	97966	97332	96866	96232	95766	97100	96000	6	29000	500	69620	100	1	1257651	1211	11.51	0.78	12	0.01	8367.00	123608.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	95100	1.26	20240117	131900	-26.99	20230712	90100	6.88	20231006	1.76	N	120030	500	6 억		8044	N	N	1	N	00	N
98	20240313	160736	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	-400	5	-0.41	167767700	1736	85.81	97300	97500	96400	126200	68000	97100	96640.38	0.66	0	-280	99100	98100	97100	96100	95100	98600	96600	6	29100	500	69910	100	1	1257651	1216	11.56	0.78	12	0.14	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.76	N	120030	500	6 억		8324	N	N	1	N	00	N
99	20240313	150737	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96600	-500	5	-0.51	152397400	1577	77.95	97300	97500	96400	126200	68000	97100	96637.54	0.66	0	-263	99100	98100	97100	96100	95100	98600	96600	6	29100	500	69910	100	1	1257651	1215	11.55	0.78	12	0.13	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.76	N	120030	500	6 억		8324	N	N	0	N	00	N
100	20240313	140742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96600	-500	5	-0.51	147370900	1525	75.38	97300	97500	96400	126200	68000	97100	96636.66	0.66	0	-242	99100	98100	97100	96100	95100	98600	96600	6	29100	500	69910	100	1	1257651	1215	11.55	0.78	12	0.12	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.76	N	120030	500	6 억		8324	N	N	0	N	00	N
101	20240313	130744	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	-400	5	-0.41	84438100	873	43.15	97300	97500	96400	126200	68000	97100	96721.76	0.66	0	-104	99100	98100	97100	96100	95100	98600	96600	6	29100	500	69910	100	1	1257651	1216	11.56	0.78	12	0.07	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.76	N	120030	500	6 억		8324	N	N	0	N	00	N
102	20240313	120739	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	-400	5	-0.41	52633200	544	26.89	97300	97500	96400	126200	68000	97100	96752.21	0.66	0	-75	99100	98100	97100	96100	95100	98600	96600	6	29100	500	69910	100	1	1257651	1216	11.56	0.78	12	0.04	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.76	N	120030	500	6 억		8324	N	N	0	N	00	N
103	20240313	110737	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96600	-500	5	-0.51	40737200	421	20.81	97300	97500	96400	126200	68000	97100	96762.95	0.66	0	-74	99100	98100	97100	96100	95100	98600	96600	6	29100	500	69910	100	1	1257651	1215	11.55	0.78	12	0.03	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.76	N	120030	500	6 억		8324	N	N	0	N	00	N
104	20240313	100735	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	-400	5	-0.41	23864600	247	12.21	97300	97300	96400	126200	68000	97100	96617.81	0.66	0	-20	99100	98100	97100	96100	95100	98600	96600	6	29100	500	69910	100	1	1257651	1216	11.56	0.78	12	0.02	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.76	N	120030	500	6 억		8324	N	N	0	N	00	N
105	20240313	090740	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96600	-500	5	-0.51	3588900	37	1.83	97300	97300	96600	126200	68000	97100	96997.30	0.66	0	-7	99100	98100	97100	96100	95100	98600	96600	6	29100	500	69910	100	1	1257651	1215	11.55	0.78	12	0.00	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.76	N	120030	500	6 억		8324	N	N	0	N	00	N
106	20240312	160728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97100	100	2	0.10	194708700	2015	130.51	97000	98100	96100	126100	67900	97000	96629.63	0.64	0	54	98266	97632	97066	96432	95866	97350	96150	6	29100	500	69840	100	1	1257651	1221	11.61	0.79	12	0.16	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.67	N	120030	500	6 억		8105	N	N	0	N	00	N
107	20240312	150728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97200	200	2	0.21	192960900	1997	129.34	97000	98100	96100	126100	67900	97000	96625.39	0.64	0	59	98266	97632	97066	96432	95866	97350	96150	6	29100	500	69840	100	1	1257651	1222	11.62	0.79	12	0.16	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.67	N	120030	500	6 억		8105	N	N	0	N	00	N
108	20240312	140721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	-300	5	-0.31	179020000	1853	120.01	97000	98100	96100	126100	67900	97000	96610.90	0.64	0	69	98266	97632	97066	96432	95866	97350	96150	6	29100	500	69840	100	1	1257651	1216	11.56	0.78	12	0.15	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.67	N	120030	500	6 억		8105	N	N	0	N	00	N
109	20240312	130654	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96800	-200	5	-0.21	166733600	1726	111.79	97000	98100	96100	126100	67900	97000	96601.16	0.64	0	81	98266	97632	97066	96432	95866	97350	96150	6	29100	500	69840	100	1	1257651	1217	11.57	0.78	12	0.14	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	95100	1.79	20240117	131900	-26.61	20230712	90100	7.44	20231006	1.67	N	120030	500	6 억		8105	N	N	0	N	00	N
110	20240312	120731	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97000	0	3	0.00	153271200	1587	102.78	97000	98100	96100	126100	67900	97000	96579.21	0.64	0	83	98266	97632	97066	96432	95866	97350	96150	6	29100	500	69840	100	1	1257651	1220	11.59	0.78	12	0.13	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.67	N	120030	500	6 억		8105	N	N	0	N	00	N
111	20240312	110729	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97500	500	2	0.52	137403900	1424	92.23	97000	97800	96100	126100	67900	97000	96491.50	0.64	0	99	98266	97632	97066	96432	95866	97350	96150	6	29100	500	69840	100	1	1257651	1226	11.65	0.79	12	0.11	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.67	N	120030	500	6 억		8105	N	N	0	N	00	N
112	20240312	100729	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97200	200	2	0.21	120773700	1253	81.15	97000	97500	96100	126100	67900	97000	96387.63	0.64	0	101	98266	97632	97066	96432	95866	97350	96150	6	29100	500	69840	100	1	1257651	1222	11.62	0.79	12	0.10	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.67	N	120030	500	6 억		8105	N	N	0	N	00	N
113	20240312	090728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96500	-500	5	-0.52	17714100	184	11.92	97000	97000	96200	126100	67900	97000	96272.28	0.64	0	5	98266	97632	97066	96432	95866	97350	96150	6	29100	500	69840	100	1	1257651	1214	11.53	0.78	12	0.01	8367.00	123608.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.67	N	120030	500	6 억		8105	N	N	0	N	00	N
114	20240311	160727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97000	-700	5	-0.72	143383300	1477	38.90	97600	97700	96500	127000	68400	97700	97077.39	0.66	0	-154	99100	98400	97200	96500	95300	98750	96850	6	29300	500	70340	100	1	1257651	1220	11.59	0.78	12	0.12	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.65	N	120030	500	6 억		8284	N	N	0	N	00	N
115	20240311	150726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97100	-600	5	-0.61	121072300	1247	32.84	97600	97700	96500	127000	68400	97700	97090.86	0.66	0	-131	99100	98400	97200	96500	95300	98750	96850	6	29300	500	70340	100	1	1257651	1221	11.61	0.79	12	0.10	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.65	N	120030	500	6 억		8284	N	N	0	N	00	N
116	20240311	140724	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	-400	5	-0.41	104535300	1077	28.36	97600	97700	96500	127000	68400	97700	97061.56	0.66	0	-63	99100	98400	97200	96500	95300	98750	96850	6	29300	500	70340	100	1	1257651	1224	11.63	0.79	12	0.09	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.65	N	120030	500	6 억		8284	N	N	0	N	00	N
117	20240311	130725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97400	-300	5	-0.31	80470300	830	21.86	97600	97700	96500	127000	68400	97700	96952.17	0.66	0	40	99100	98400	97200	96500	95300	98750	96850	6	29300	500	70340	100	1	1257651	1225	11.64	0.79	12	0.07	8367.00	123608.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	95100	2.42	20240117	131900	-26.16	20230712	90100	8.10	20231006	1.65	N	120030	500	6 억		8284	N	N	0	N	00	N
118	20240311	120726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97100	-600	5	-0.61	67738100	699	18.41	97600	97700	96500	127000	68400	97700	96907.15	0.66	0	52	99100	98400	97200	96500	95300	98750	96850	6	29300	500	70340	100	1	1257651	1221	11.61	0.79	12	0.06	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.65	N	120030	500	6 억		8284	N	N	0	N	00	N
119	20240311	110722	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97000	-700	5	-0.72	55710600	575	15.14	97600	97700	96500	127000	68400	97700	96888.00	0.66	0	-13	99100	98400	97200	96500	95300	98750	96850	6	29300	500	70340	100	1	1257651	1220	11.59	0.78	12	0.05	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.65	N	120030	500	6 억		8284	N	N	0	N	00	N
120	20240311	100714	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96500	-1200	5	-1.23	45630700	471	12.40	97600	97700	96500	127000	68400	97700	96880.47	0.66	0	-24	99100	98400	97200	96500	95300	98750	96850	6	29300	500	70340	100	1	1257651	1214	11.53	0.78	12	0.04	8367.00	123608.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.65	N	120030	500	6 억		8284	N	N	0	N	00	N
121	20240311	090718	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97100	-600	5	-0.61	7192700	74	1.95	97600	97700	97100	127000	68400	97700	97198.65	0.66	0	0	99100	98400	97200	96500	95300	98750	96850	6	29300	500	70340	100	1	1257651	1221	11.61	0.79	12	0.01	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.65	N	120030	500	6 억		8284	N	N	0	N	00	N
122	20240308	160723	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	900	2	0.93	367157000	3795	175.45	97100	97900	96000	125800	67800	96800	96747.56	0.68	0	-403	98866	97832	96966	95932	95066	97400	95500	6	29000	500	69690	100	1	1257651	1229	11.68	0.79	12	0.30	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.66	N	120030	500	6 억		8528	N	N	1	N	00	N
123	20240308	150720	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97000	200	2	0.21	335371500	3469	160.38	97100	97900	96000	125800	67800	96800	96676.71	0.68	0	-330	98866	97832	96966	95932	95066	97400	95500	6	29000	500	69690	100	1	1257651	1220	11.59	0.78	12	0.28	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.66	N	120030	500	6 억		8528	N	N	1	N	00	N
124	20240308	140718	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96400	-400	5	-0.41	194392000	2016	93.20	97100	97100	96000	125800	67800	96800	96424.60	0.68	0	-207	98866	97832	96966	95932	95066	97400	95500	6	29000	500	69690	100	1	1257651	1212	11.52	0.78	12	0.16	8367.00	123608.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	95100	1.37	20240117	131900	-26.91	20230712	90100	6.99	20231006	1.66	N	120030	500	6 억		8528	N	N	1	N	00	N
125	20240308	130715	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96900	100	2	0.10	184281700	1911	88.35	97100	97100	96000	125800	67800	96800	96432.08	0.68	0	-207	98866	97832	96966	95932	95066	97400	95500	6	29000	500	69690	100	1	1257651	1219	11.58	0.78	12	0.15	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	95100	1.89	20240117	131900	-26.54	20230712	90100	7.55	20231006	1.66	N	120030	500	6 억		8528	N	N	1	N	00	N
126	20240308	120716	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96800	0	3	0.00	166423400	1726	79.80	97100	97100	96000	125800	67800	96800	96421.44	0.68	0	-150	98866	97832	96966	95932	95066	97400	95500	6	29000	500	69690	100	1	1257651	1217	11.57	0.78	12	0.14	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	95100	1.79	20240117	131900	-26.61	20230712	90100	7.44	20231006	1.66	N	120030	500	6 억		8528	N	N	1	N	00	N
127	20240308	110717	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96500	-300	5	-0.31	122143500	1267	58.58	97100	97100	96000	125800	67800	96800	96403.71	0.68	0	-143	98866	97832	96966	95932	95066	97400	95500	6	29000	500	69690	100	1	1257651	1214	11.53	0.78	12	0.10	8367.00	123608.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.66	N	120030	500	6 억		8528	N	N	1	N	00	N
128	20240308	100712	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96100	-700	5	-0.72	93553800	970	44.85	97100	97100	96100	125800	67800	96800	96447.22	0.68	0	-40	98866	97832	96966	95932	95066	97400	95500	6	29000	500	69690	100	1	1257651	1209	11.49	0.78	12	0.08	8367.00	123608.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	95100	1.05	20240117	131900	-27.14	20230712	90100	6.66	20231006	1.66	N	120030	500	6 억		8528	N	N	1	N	00	N
129	20240308	090712	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97100	300	2	0.31	1456500	15	0.69	97100	97100	97100	125800	67800	96800	97100.00	0.68	0	0	98866	97832	96966	95932	95066	97400	95500	6	29000	500	69690	100	1	1257651	1221	11.61	0.79	12	0.00	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.66	N	120030	500	6 억		8528	N	N	1	N	00	N
130	20240307	160714	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96800	-400	5	-0.41	208612900	2163	200.46	97000	98000	96100	126300	68100	97200	96446.09	0.73	0	-660	98066	97632	96866	96432	95666	97850	96650	6	29100	500	69980	100	1	1257651	1217	11.57	0.78	12	0.17	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	95100	1.79	20240117	131900	-26.61	20230712	90100	7.44	20231006	1.67	N	120030	500	6 억		9138	N	N	1	N	00	N
131	20240307	150655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96800	-400	5	-0.41	200021200	2074	192.22	97000	98000	96100	126300	68100	97200	96442.24	0.73	0	-616	98066	97632	96866	96432	95666	97850	96650	6	29100	500	69980	100	1	1257651	1217	11.57	0.78	12	0.16	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	95100	1.79	20240117	131900	-26.61	20230712	90100	7.44	20231006	1.67	N	120030	500	6 억		9138	N	N	2	N	00	N
132	20240307	140703	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96400	-800	5	-0.82	152566300	1581	146.52	97000	98000	96100	126300	68100	97200	96499.87	0.73	0	-512	98066	97632	96866	96432	95666	97850	96650	6	29100	500	69980	100	1	1257651	1212	11.52	0.78	12	0.13	8367.00	123608.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	95100	1.37	20240117	131900	-26.91	20230712	90100	6.99	20231006	1.67	N	120030	500	6 억		9138	N	N	2	N	00	N
133	20240307	130705	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96500	-700	5	-0.72	102828500	1064	98.61	97000	98000	96300	126300	68100	97200	96643.33	0.73	0	-379	98066	97632	96866	96432	95666	97850	96650	6	29100	500	69980	100	1	1257651	1214	11.53	0.78	12	0.08	8367.00	123608.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	95100	1.47	20240117	131900	-26.84	20230712	90100	7.10	20231006	1.67	N	120030	500	6 억		9138	N	N	2	N	00	N
134	20240307	120709	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96400	-800	5	-0.82	89419300	925	85.73	97000	98000	96300	126300	68100	97200	96669.51	0.73	0	-314	98066	97632	96866	96432	95666	97850	96650	6	29100	500	69980	100	1	1257651	1212	11.52	0.78	12	0.07	8367.00	123608.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	95100	1.37	20240117	131900	-26.91	20230712	90100	6.99	20231006	1.67	N	120030	500	6 억		9138	N	N	2	N	00	N
135	20240307	110714	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96600	-600	5	-0.62	62141400	642	59.50	97000	98000	96300	126300	68100	97200	96793.46	0.73	0	-186	98066	97632	96866	96432	95666	97850	96650	6	29100	500	69980	100	1	1257651	1215	11.55	0.78	12	0.05	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.67	N	120030	500	6 억		9138	N	N	2	N	00	N
136	20240307	100708	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96300	-900	5	-0.93	48801400	504	46.71	97000	98000	96300	126300	68100	97200	96828.17	0.73	0	-163	98066	97632	96866	96432	95666	97850	96650	6	29100	500	69980	100	1	1257651	1211	11.51	0.78	12	0.04	8367.00	123608.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	95100	1.26	20240117	131900	-26.99	20230712	90100	6.88	20231006	1.67	N	120030	500	6 억		9138	N	N	2	N	00	N
137	20240307	090710	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97200	0	3	0.00	5633000	58	5.38	97000	97200	97000	126300	68100	97200	97120.69	0.73	0	1	98066	97632	96866	96432	95666	97850	96650	6	29100	500	69980	100	1	1257651	1222	11.62	0.79	12	0.00	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.67	N	120030	500	6 억		9138	N	N	2	N	00	N
138	20240306	160705	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97200	100	2	0.10	103994200	1074	60.37	97100	97300	96100	126200	68000	97100	96828.86	0.74	0	-151	99033	98066	97533	96566	96033	97800	96300	6	29100	500	69910	100	1	1257651	1222	11.62	0.79	12	0.09	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.69	N	120030	500	6 억		9284	N	N	2	N	00	N
139	20240306	150705	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97200	100	2	0.10	100499500	1038	58.35	97100	97300	96100	126200	68000	97100	96820.33	0.74	0	-150	99033	98066	97533	96566	96033	97800	96300	6	29100	500	69910	100	1	1257651	1222	11.62	0.79	12	0.08	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.69	N	120030	500	6 억		9284	N	N	2	N	00	N
140	20240306	140709	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97000	-100	5	-0.10	88745700	917	51.55	97100	97300	96100	126200	68000	97100	96778.30	0.74	0	-106	99033	98066	97533	96566	96033	97800	96300	6	29100	500	69910	100	1	1257651	1220	11.59	0.78	12	0.07	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.69	N	120030	500	6 억		9284	N	N	2	N	00	N
141	20240306	130710	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97100	0	3	0.00	86414900	893	50.20	97100	97300	96100	126200	68000	97100	96769.20	0.74	0	-100	99033	98066	97533	96566	96033	97800	96300	6	29100	500	69910	100	1	1257651	1221	11.61	0.79	12	0.07	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.69	N	120030	500	6 억		9284	N	N	2	N	00	N
142	20240306	120708	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	-400	5	-0.41	83600500	864	48.57	97100	97300	96100	126200	68000	97100	96759.84	0.74	0	-89	99033	98066	97533	96566	96033	97800	96300	6	29100	500	69910	100	1	1257651	1216	11.56	0.78	12	0.07	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.69	N	120030	500	6 억		9284	N	N	2	N	00	N
143	20240306	110706	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97000	-100	5	-0.10	74606100	771	43.34	97100	97300	96100	126200	68000	97100	96765.37	0.74	0	-78	99033	98066	97533	96566	96033	97800	96300	6	29100	500	69910	100	1	1257651	1220	11.59	0.78	12	0.06	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.69	N	120030	500	6 억		9284	N	N	2	N	00	N
144	20240306	100653	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97100	0	3	0.00	63261600	654	36.76	97100	97300	96100	126200	68000	97100	96730.28	0.74	0	-56	99033	98066	97533	96566	96033	97800	96300	6	29100	500	69910	100	1	1257651	1221	11.61	0.79	12	0.05	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.69	N	120030	500	6 억		9284	N	N	2	N	00	N
145	20240306	090706	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	200	2	0.21	680100	7	0.39	97100	97300	97100	126200	68000	97100	97157.14	0.74	0	3	99033	98066	97533	96566	96033	97800	96300	6	29100	500	69910	100	1	1257651	1224	11.63	0.79	12	0.00	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.69	N	120030	500	6 억		9284	N	N	2	N	00	N
146	20240305	160702	57	100.00	KOSPI		기계	N	N	N	N		N	97100	-1300	5	-1.32	173472200	1778	91.79	97700	98500	97000	127900	68900	98400	97577.46	0.77	0	-368	99333	98866	98133	97666	96933	99100	97900	6	29500	500	70840	100	1	1257651	1221	11.61	0.79	12	0.14	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.68	N	120030	500	6 억		9680	N	N	2	N	00	N
147	20240305	150701	57	100.00	KOSPI		기계	N	N	N	N		N	97100	-1300	5	-1.32	161040900	1650	85.18	97700	98500	97000	127900	68900	98400	97600.55	0.77	0	-360	99333	98866	98133	97666	96933	99100	97900	6	29500	500	70840	100	1	1257651	1221	11.61	0.79	12	0.13	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	95100	2.10	20240117	131900	-26.38	20230712	90100	7.77	20231006	1.68	N	120030	500	6 억		9680	N	N	2	N	00	N
148	20240305	140655	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-1100	5	-1.12	111575900	1141	58.91	97700	98500	97300	127900	68900	98400	97787.82	0.77	0	-161	99333	98866	98133	97666	96933	99100	97900	6	29500	500	70840	100	1	1257651	1224	11.63	0.79	12	0.09	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.68	N	120030	500	6 억		9680	N	N	2	N	00	N
149	20240305	130654	57	100.00	KOSPI		기계	N	N	N	N		N	98100	-300	5	-0.30	72952200	745	38.46	97700	98500	97600	127900	68900	98400	97922.42	0.77	0	-15	99333	98866	98133	97666	96933	99100	97900	6	29500	500	70840	100	1	1257651	1234	11.72	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.68	N	120030	500	6 억		9680	N	N	2	N	00	N
150	20240305	120655	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-700	5	-0.71	68532400	700	36.14	97700	98500	97600	127900	68900	98400	97903.43	0.77	0	-6	99333	98866	98133	97666	96933	99100	97900	6	29500	500	70840	100	1	1257651	1229	11.68	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.68	N	120030	500	6 억		9680	N	N	2	N	00	N
151	20240305	110657	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-700	5	-0.71	50517000	516	26.64	97700	98500	97700	127900	68900	98400	97901.16	0.77	0	7	99333	98866	98133	97666	96933	99100	97900	6	29500	500	70840	100	1	1257651	1229	11.68	0.79	12	0.04	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.68	N	120030	500	6 억		9680	N	N	2	N	00	N
152	20240305	100653	57	100.00	KOSPI		기계	N	N	N	N		N	97900	-500	5	-0.51	19372500	198	10.22	97700	98400	97700	127900	68900	98400	97840.91	0.77	0	0	99333	98866	98133	97666	96933	99100	97900	6	29500	500	70840	100	1	1257651	1231	11.70	0.79	12	0.02	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.68	N	120030	500	6 억		9680	N	N	2	N	00	N
153	20240305	090654	57	100.00	KOSPI		기계	N	N	N	N		N	97900	-500	5	-0.51	3811500	39	2.01	97700	97900	97700	127900	68900	98400	97730.77	0.77	0	10	99333	98866	98133	97666	96933	99100	97900	6	29500	500	70840	100	1	1257651	1231	11.70	0.79	12	0.00	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.68	N	120030	500	6 억		9680	N	N	2	N	00	N
154	20240304	160656	57	100.00	KOSPI		기계	N	N	N	N		N	98400	400	2	0.41	189784900	1937	235.93	98300	98600	97400	127400	68600	98000	97978.56	0.77	0	-18	99333	98666	98033	97366	96733	99000	97700	6	29400	500	70560	100	1	1257651	1238	11.76	0.80	12	0.15	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	95100	3.47	20240117	131900	-25.40	20230712	90100	9.21	20231006	1.68	N	120030	500	6 억		9641	N	N	2	N	00	N
155	20240304	150651	57	100.00	KOSPI		기계	N	N	N	N		N	98600	600	2	0.61	178980800	1827	222.53	98300	98600	97400	127400	68600	98000	97964.31	0.77	0	-25	99333	98666	98033	97366	96733	99000	97700	6	29400	500	70560	100	1	1257651	1240	11.78	0.80	12	0.15	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	95100	3.68	20240117	131900	-25.25	20230712	90100	9.43	20231006	1.68	N	120030	500	6 억		9641	N	N	4	N	00	N
156	20240304	140620	57	100.00	KOSPI		기계	N	N	N	N		N	98200	200	2	0.20	157260400	1606	195.62	98300	98500	97400	127400	68600	98000	97920.55	0.77	0	-26	99333	98666	98033	97366	96733	99000	97700	6	29400	500	70560	100	1	1257651	1235	11.74	0.79	12	0.13	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	95100	3.26	20240117	131900	-25.55	20230712	90100	8.99	20231006	1.68	N	120030	500	6 억		9641	N	N	4	N	00	N
157	20240304	130647	57	100.00	KOSPI		기계	N	N	N	N		N	98100	100	2	0.10	143113700	1462	178.08	98300	98500	97400	127400	68600	98000	97888.99	0.77	0	-27	99333	98666	98033	97366	96733	99000	97700	6	29400	500	70560	100	1	1257651	1234	11.72	0.79	12	0.12	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.68	N	120030	500	6 억		9641	N	N	4	N	00	N
158	20240304	120623	57	100.00	KOSPI		기계	N	N	N	N		N	97800	-200	5	-0.20	140662400	1437	175.03	98300	98500	97400	127400	68600	98000	97886.15	0.77	0	-29	99333	98666	98033	97366	96733	99000	97700	6	29400	500	70560	100	1	1257651	1230	11.69	0.79	12	0.11	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.68	N	120030	500	6 억		9641	N	N	4	N	00	N
159	20240304	110642	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-300	5	-0.31	81635600	834	101.58	98300	98500	97500	127400	68600	98000	97884.41	0.77	0	-39	99333	98666	98033	97366	96733	99000	97700	6	29400	500	70560	100	1	1257651	1229	11.68	0.79	12	0.07	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.68	N	120030	500	6 억		9641	N	N	4	N	00	N
160	20240304	100643	57	100.00	KOSPI		기계	N	N	N	N		N	98000	0	3	0.00	36790200	375	45.68	98300	98500	98000	127400	68600	98000	98107.20	0.77	0	-11	99333	98666	98033	97366	96733	99000	97700	6	29400	500	70560	100	1	1257651	1232	11.71	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.68	N	120030	500	6 억		9641	N	N	4	N	00	N
161	20240304	090644	57	100.00	KOSPI		기계	N	N	N	N		N	98300	300	2	0.31	4620100	47	5.72	98300	98300	98300	127400	68600	98000	98300.00	0.77	0	-5	99333	98666	98033	97366	96733	99000	97700	6	29400	500	70560	100	1	1257651	1236	11.75	0.80	12	0.00	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	95100	3.36	20240117	131900	-25.47	20230712	90100	9.10	20231006	1.68	N	120030	500	6 억		9641	N	N	4	N	00	N