KissMeData/134790/price/prices-20250301.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	20250328	160854	57	100.00	KOSPI		제조	N	N	N	N		N	26450	200	2	0.76	154912450	5854	71.70	26100	27500	25550	34100	18400	26250	26462.67	1.41	0	-284	27383	26816	25983	25416	24583	27100	25700	10	7850	500	17320	50	1	2000000	529	21.64	0.77	12	0.29	1222.00	34260.00	33800	20241106	-21.75	21650	20241209	22.17	27500	-3.82	20250328	21800	21.33	20250124	33800	-21.75	20241106	21650	22.17	20241209	2.15	N	134790	500	10 억		28179	N	N	0	N	00	N
3	20250328	150857	57	100.00	KOSPI		제조	N	N	N	N		N	26400	150	2	0.57	153225650	5790	70.91	26100	27500	25550	34100	18400	26250	26463.84	1.41	0	-304	27383	26816	25983	25416	24583	27100	25700	10	7850	500	17320	50	1	2000000	528	21.60	0.77	12	0.29	1222.00	34260.00	33800	20241106	-21.89	21650	20241209	21.94	27500	-4.00	20250328	21800	21.10	20250124	33800	-21.89	20241106	21650	21.94	20241209	2.15	N	134790	500	10 억		28179	N	N	0	N	00	N
4	20250328	140900	57	100.00	KOSPI		제조	N	N	N	N		N	26450	200	2	0.76	151957300	5742	70.32	26100	27500	25550	34100	18400	26250	26464.18	1.41	0	-302	27383	26816	25983	25416	24583	27100	25700	10	7850	500	17320	50	1	2000000	529	21.64	0.77	12	0.29	1222.00	34260.00	33800	20241106	-21.75	21650	20241209	22.17	27500	-3.82	20250328	21800	21.33	20250124	33800	-21.75	20241106	21650	22.17	20241209	2.15	N	134790	500	10 억		28179	N	N	0	N	00	N
5	20250328	130857	57	100.00	KOSPI		제조	N	N	N	N		N	26500	250	2	0.95	148994900	5630	68.95	26100	27500	25550	34100	18400	26250	26464.46	1.41	0	-302	27383	26816	25983	25416	24583	27100	25700	10	7850	500	17320	50	1	2000000	530	21.69	0.77	12	0.28	1222.00	34260.00	33800	20241106	-21.60	21650	20241209	22.40	27500	-3.64	20250328	21800	21.56	20250124	33800	-21.60	20241106	21650	22.40	20241209	2.15	N	134790	500	10 억		28179	N	N	0	N	00	N
6	20250328	120856	57	100.00	KOSPI		제조	N	N	N	N		N	26450	200	2	0.76	140180550	5297	64.87	26100	27500	25550	34100	18400	26250	26464.14	1.41	0	-299	27383	26816	25983	25416	24583	27100	25700	10	7850	500	17320	50	1	2000000	529	21.64	0.77	12	0.26	1222.00	34260.00	33800	20241106	-21.75	21650	20241209	22.17	27500	-3.82	20250328	21800	21.33	20250124	33800	-21.75	20241106	21650	22.17	20241209	2.15	N	134790	500	10 억		28179	N	N	0	N	00	N
7	20250328	110853	57	100.00	KOSPI		제조	N	N	N	N		N	26600	350	2	1.33	127565700	4821	59.04	26100	27500	25550	34100	18400	26250	26460.42	1.41	0	-311	27383	26816	25983	25416	24583	27100	25700	10	7850	500	17320	50	1	2000000	532	21.77	0.78	12	0.24	1222.00	34260.00	33800	20241106	-21.30	21650	20241209	22.86	27500	-3.27	20250328	21800	22.02	20250124	33800	-21.30	20241106	21650	22.86	20241209	2.15	N	134790	500	10 억		28179	N	N	0	N	00	N
8	20250328	100859	57	100.00	KOSPI		제조	N	N	N	N		N	25850	-400	5	-1.52	19313750	748	9.16	26100	26100	25550	34100	18400	26250	25820.52	1.41	0	-4	27383	26816	25983	25416	24583	27100	25700	10	7850	500	17320	50	1	2000000	517	21.15	0.75	12	0.04	1222.00	34260.00	33800	20241106	-23.52	21650	20241209	19.40	26550	-2.64	20250327	21800	18.58	20250124	33800	-23.52	20241106	21650	19.40	20241209	2.15	N	134790	500	10 억		28179	N	N	0	N	00	N
9	20250328	090903	57	100.00	KOSPI		제조	N	N	N	N		N	26050	-200	5	-0.76	1382300	53	0.65	26100	26100	26050	34100	18400	26250	26081.13	1.41	0	-1	27383	26816	25983	25416	24583	27100	25700	10	7850	500	17320	50	1	2000000	521	21.32	0.76	12	0.00	1222.00	34260.00	33800	20241106	-22.93	21650	20241209	20.32	26550	-1.88	20250327	21800	19.50	20250124	33800	-22.93	20241106	21650	20.32	20241209	2.15	N	134790	500	10 억		28179	N	N	0	N	00	N
10	20250327	162130	57	100.00	KOSPI		제조	N	N	N	N		N	26250	550	2	2.14	212168100	8165	56.53	25650	26550	25150	33400	18000	25700	25985.07	1.41	0	-87	27166	26432	25766	25032	24366	26800	25400	10	7700	500	16960	50	1	2000000	525	21.48	0.77	12	0.41	1222.00	34260.00	33800	20241106	-22.34	21650	20241209	21.25	26550	-1.13	20250327	21800	20.41	20250124	33800	-22.34	20241106	21650	21.25	20241209	2.14	N	134790	500	10 억		28263	N	N	1	N	00	N
11	20250327	150856	57	100.00	KOSPI		제조	N	N	N	N		N	26200	500	2	1.95	209230050	8053	55.75	25650	26550	25150	33400	18000	25700	25981.63	1.41	0	-106	27166	26432	25766	25032	24366	26800	25400	10	7700	500	16960	50	1	2000000	524	21.44	0.76	12	0.40	1222.00	34260.00	33800	20241106	-22.49	21650	20241209	21.02	26550	-1.32	20250327	21800	20.18	20250124	33800	-22.49	20241106	21650	21.02	20241209	2.14	N	134790	500	10 억		28263	N	N	1	N	00	N
12	20250327	140856	57	100.00	KOSPI		제조	N	N	N	N		N	26250	550	2	2.14	163169450	6303	43.64	25650	26350	25150	33400	18000	25700	25887.59	1.41	0	-122	27166	26432	25766	25032	24366	26800	25400	10	7700	500	16960	50	1	2000000	525	21.48	0.77	12	0.32	1222.00	34260.00	33800	20241106	-22.34	21650	20241209	21.25	26500	-0.94	20250326	21800	20.41	20250124	33800	-22.34	20241106	21650	21.25	20241209	2.14	N	134790	500	10 억		28263	N	N	1	N	00	N
13	20250327	130852	57	100.00	KOSPI		제조	N	N	N	N		N	26150	450	2	1.75	150866300	5833	40.38	25650	26350	25150	33400	18000	25700	25864.27	1.41	0	-129	27166	26432	25766	25032	24366	26800	25400	10	7700	500	16960	50	1	2000000	523	21.40	0.76	12	0.29	1222.00	34260.00	33800	20241106	-22.63	21650	20241209	20.79	26500	-1.32	20250326	21800	19.95	20250124	33800	-22.63	20241106	21650	20.79	20241209	2.14	N	134790	500	10 억		28263	N	N	1	N	00	N
14	20250327	120900	57	100.00	KOSPI		제조	N	N	N	N		N	26150	450	2	1.75	144798650	5601	38.78	25650	26350	25150	33400	18000	25700	25852.29	1.41	0	-130	27166	26432	25766	25032	24366	26800	25400	10	7700	500	16960	50	1	2000000	523	21.40	0.76	12	0.28	1222.00	34260.00	33800	20241106	-22.63	21650	20241209	20.79	26500	-1.32	20250326	21800	19.95	20250124	33800	-22.63	20241106	21650	20.79	20241209	2.14	N	134790	500	10 억		28263	N	N	1	N	00	N
15	20250327	110857	57	100.00	KOSPI		제조	N	N	N	N		N	26000	300	2	1.17	119270000	4621	31.99	25650	26350	25150	33400	18000	25700	25810.43	1.41	0	-141	27166	26432	25766	25032	24366	26800	25400	10	7700	500	16960	50	1	2000000	520	21.28	0.76	12	0.23	1222.00	34260.00	33800	20241106	-23.08	21650	20241209	20.09	26500	-1.89	20250326	21800	19.27	20250124	33800	-23.08	20241106	21650	20.09	20241209	2.14	N	134790	500	10 억		28263	N	N	1	N	00	N
16	20250327	100852	57	100.00	KOSPI		제조	N	N	N	N		N	25850	150	2	0.58	84958200	3295	22.81	25650	26350	25150	33400	18000	25700	25783.98	1.41	0	-148	27166	26432	25766	25032	24366	26800	25400	10	7700	500	16960	50	1	2000000	517	21.15	0.75	12	0.16	1222.00	34260.00	33800	20241106	-23.52	21650	20241209	19.40	26500	-2.45	20250326	21800	18.58	20250124	33800	-23.52	20241106	21650	19.40	20241209	2.14	N	134790	500	10 억		28263	N	N	1	N	00	N
17	20250327	090856	57	100.00	KOSPI		제조	N	N	N	N		N	25300	-400	5	-1.56	14204850	562	3.89	25650	25650	25150	33400	18000	25700	25275.53	1.41	0	-1	27166	26432	25766	25032	24366	26800	25400	10	7700	500	16960	50	1	2000000	506	20.70	0.74	12	0.03	1222.00	34260.00	33800	20241106	-25.15	21650	20241209	16.86	26500	-4.53	20250326	21800	16.06	20250124	33800	-25.15	20241106	21650	16.86	20241209	2.14	N	134790	500	10 억		28263	N	N	1	N	00	N
18	20250326	160846	57	100.00	KOSPI		제조	N	N	N	N		N	25700	650	2	2.59	368982900	14444	3480.48	25350	26500	25100	32550	17550	25050	25545.76	1.42	0	-164	25516	25282	25166	24932	24816	25225	24875	10	7500	500	16530	50	1	2000000	514	21.03	0.75	12	0.72	1222.00	34260.00	33800	20241106	-23.96	21650	20241209	18.71	26500	-3.02	20250326	21800	17.89	20250124	33800	-23.96	20241106	21650	18.71	20241209	2.10	N	134790	500	10 억		28449	N	N	1	N	00	N
19	20250326	150849	57	100.00	KOSPI		제조	N	N	N	N		N	25700	650	2	2.59	368186450	14413	3473.01	25350	26500	25100	32550	17550	25050	25545.44	1.42	0	-177	25516	25282	25166	24932	24816	25225	24875	10	7500	500	16530	50	1	2000000	514	21.03	0.75	12	0.72	1222.00	34260.00	33800	20241106	-23.96	21650	20241209	18.71	26500	-3.02	20250326	21800	17.89	20250124	33800	-23.96	20241106	21650	18.71	20241209	2.10	N	134790	500	10 억		28449	N	N	2	N	00	N
20	20250326	140847	57	100.00	KOSPI		제조	N	N	N	N		N	25500	450	2	1.80	329325900	12898	3107.95	25350	26500	25100	32550	17550	25050	25533.10	1.42	0	-160	25516	25282	25166	24932	24816	25225	24875	10	7500	500	16530	50	1	2000000	510	20.87	0.74	12	0.64	1222.00	34260.00	33800	20241106	-24.56	21650	20241209	17.78	26500	-3.77	20250326	21800	16.97	20250124	33800	-24.56	20241106	21650	17.78	20241209	2.10	N	134790	500	10 억		28449	N	N	2	N	00	N
21	20250326	130848	57	100.00	KOSPI		제조	N	N	N	N		N	25450	400	2	1.60	326806600	12799	3084.10	25350	26500	25100	32550	17550	25050	25533.76	1.42	0	-136	25516	25282	25166	24932	24816	25225	24875	10	7500	500	16530	50	1	2000000	509	20.83	0.74	12	0.64	1222.00	34260.00	33800	20241106	-24.70	21650	20241209	17.55	26500	-3.96	20250326	21800	16.74	20250124	33800	-24.70	20241106	21650	17.55	20241209	2.10	N	134790	500	10 억		28449	N	N	2	N	00	N
22	20250326	120853	57	100.00	KOSPI		제조	N	N	N	N		N	25400	350	2	1.40	308745250	12089	2913.01	25350	26500	25100	32550	17550	25050	25539.35	1.42	0	-129	25516	25282	25166	24932	24816	25225	24875	10	7500	500	16530	50	1	2000000	508	20.79	0.74	12	0.60	1222.00	34260.00	33800	20241106	-24.85	21650	20241209	17.32	26500	-4.15	20250326	21800	16.51	20250124	33800	-24.85	20241106	21650	17.32	20241209	2.10	N	134790	500	10 억		28449	N	N	2	N	00	N
23	20250326	110849	57	100.00	KOSPI		제조	N	N	N	N		N	25350	300	2	1.20	216359700	8457	2037.83	25350	26500	25100	32550	17550	25050	25583.50	1.42	0	-90	25516	25282	25166	24932	24816	25225	24875	10	7500	500	16530	50	1	2000000	507	20.74	0.74	12	0.42	1222.00	34260.00	33800	20241106	-25.00	21650	20241209	17.09	26500	-4.34	20250326	21800	16.28	20250124	33800	-25.00	20241106	21650	17.09	20241209	2.10	N	134790	500	10 억		28449	N	N	2	N	00	N
24	20250326	100850	57	100.00	KOSPI		제조	N	N	N	N		N	25450	400	2	1.60	201147950	7860	1893.98	25350	26500	25100	32550	17550	25050	25591.34	1.42	0	-89	25516	25282	25166	24932	24816	25225	24875	10	7500	500	16530	50	1	2000000	509	20.83	0.74	12	0.39	1222.00	34260.00	33800	20241106	-24.70	21650	20241209	17.55	26500	-3.96	20250326	21800	16.74	20250124	33800	-24.70	20241106	21650	17.55	20241209	2.10	N	134790	500	10 억		28449	N	N	2	N	00	N
25	20250326	090849	57	100.00	KOSPI		제조	N	N	N	N		N	25100	50	2	0.20	100650	4	0.96	25350	25350	25100	32550	17550	25050	25162.50	1.42	0	0	25516	25282	25166	24932	24816	25225	24875	10	7500	500	16530	50	1	2000000	502	20.54	0.73	12	0.00	1222.00	34260.00	33800	20241106	-25.74	21650	20241209	15.94	25550	-1.76	20250324	21800	15.14	20250124	33800	-25.74	20241106	21650	15.94	20241209	2.10	N	134790	500	10 억		28449	N	N	2	N	00	N
26	20250325	160844	57	100.00	KOSPI		제조	N	N	N	N		N	25050	50	2	0.20	10493750	415	11.55	25300	25400	25050	32500	17500	25000	25286.14	1.42	0	-3	26133	25566	24983	24416	23833	25850	24700	10	7500	500	16500	50	1	2000000	501	20.50	0.73	12	0.02	1222.00	34260.00	33800	20241106	-25.89	21650	20241209	15.70	25550	-1.96	20250324	21800	14.91	20250124	33800	-25.89	20241106	21650	15.70	20241209	2.09	N	134790	500	10 억		28452	N	N	2	N	00	N
27	20250325	150845	57	100.00	KOSPI		제조	N	N	N	N		N	25100	100	2	0.40	10393550	411	11.44	25300	25400	25050	32500	17500	25000	25288.44	1.42	0	-3	26133	25566	24983	24416	23833	25850	24700	10	7500	500	16500	50	1	2000000	502	20.54	0.73	12	0.02	1222.00	34260.00	33800	20241106	-25.74	21650	20241209	15.94	25550	-1.76	20250324	21800	15.14	20250124	33800	-25.74	20241106	21650	15.94	20241209	2.09	N	134790	500	10 억		28452	N	N	0	N	00	N
28	20250325	140842	57	100.00	KOSPI		제조	N	N	N	N		N	25200	200	2	0.80	9590650	379	10.55	25300	25400	25200	32500	17500	25000	25305.15	1.42	0	-3	26133	25566	24983	24416	23833	25850	24700	10	7500	500	16500	50	1	2000000	504	20.62	0.74	12	0.02	1222.00	34260.00	33800	20241106	-25.44	21650	20241209	16.40	25550	-1.37	20250324	21800	15.60	20250124	33800	-25.44	20241106	21650	16.40	20241209	2.09	N	134790	500	10 억		28452	N	N	0	N	00	N
29	20250325	130843	57	100.00	KOSPI		제조	N	N	N	N		N	25300	300	2	1.20	7218050	285	7.93	25300	25400	25275	32500	17500	25000	25326.49	1.42	0	-3	26133	25566	24983	24416	23833	25850	24700	10	7500	500	16500	50	1	2000000	506	20.70	0.74	12	0.01	1222.00	34260.00	33800	20241106	-25.15	21650	20241209	16.86	25550	-0.98	20250324	21800	16.06	20250124	33800	-25.15	20241106	21650	16.86	20241209	2.09	N	134790	500	10 억		28452	N	N	0	N	00	N
30	20250325	120844	57	100.00	KOSPI		제조	N	N	N	N		N	25300	300	2	1.20	6459000	255	7.10	25300	25400	25300	32500	17500	25000	25329.41	1.42	0	-3	26133	25566	24983	24416	23833	25850	24700	10	7500	500	16500	50	1	2000000	506	20.70	0.74	12	0.01	1222.00	34260.00	33800	20241106	-25.15	21650	20241209	16.86	25550	-0.98	20250324	21800	16.06	20250124	33800	-25.15	20241106	21650	16.86	20241209	2.09	N	134790	500	10 억		28452	N	N	0	N	00	N
31	20250325	110843	57	100.00	KOSPI		제조	N	N	N	N		N	25350	350	2	1.40	6155350	243	6.77	25300	25400	25300	32500	17500	25000	25330.66	1.42	0	-3	26133	25566	24983	24416	23833	25850	24700	10	7500	500	16500	50	1	2000000	507	20.74	0.74	12	0.01	1222.00	34260.00	33800	20241106	-25.00	21650	20241209	17.09	25550	-0.78	20250324	21800	16.28	20250124	33800	-25.00	20241106	21650	17.09	20241209	2.09	N	134790	500	10 억		28452	N	N	0	N	00	N
32	20250325	100853	57	100.00	KOSPI		제조	N	N	N	N		N	25350	350	2	1.40	5876950	232	6.46	25300	25400	25300	32500	17500	25000	25331.68	1.42	0	-3	26133	25566	24983	24416	23833	25850	24700	10	7500	500	16500	50	1	2000000	507	20.74	0.74	12	0.01	1222.00	34260.00	33800	20241106	-25.00	21650	20241209	17.09	25550	-0.78	20250324	21800	16.28	20250124	33800	-25.00	20241106	21650	17.09	20241209	2.09	N	134790	500	10 억		28452	N	N	0	N	00	N
33	20250325	090850	57	100.00	KOSPI		제조	N	N	N	N		N	25350	350	2	1.40	1875600	74	2.06	25300	25350	25300	32500	17500	25000	25345.95	1.42	0	-3	26133	25566	24983	24416	23833	25850	24700	10	7500	500	16500	50	1	2000000	507	20.74	0.74	12	0.00	1222.00	34260.00	33800	20241106	-25.00	21650	20241209	17.09	25550	-0.78	20250324	21800	16.28	20250124	33800	-25.00	20241106	21650	17.09	20241209	2.09	N	134790	500	10 억		28452	N	N	0	N	00	N
34	20250324	160841	57	100.00	KOSPI		제조	N	N	N	N		N	25000	250	2	1.01	90328950	3592	810.84	24400	25550	24400	32150	17350	24750	25147.26	1.43	0	-125	25150	24950	24800	24600	24450	24875	24525	10	7400	500	16330	50	1	2000000	500	20.46	0.73	12	0.18	1222.00	34260.00	33800	20241106	-26.04	21650	20241209	15.47	25550	-2.15	20250324	21800	14.68	20250124	33800	-26.04	20241106	21650	15.47	20241209	1.97	N	134790	500	10 억		28524	N	N	3	N	00	N
35	20250324	150847	57	100.00	KOSPI		제조	N	N	N	N		N	25000	250	2	1.01	90053950	3581	808.35	24400	25550	24400	32150	17350	24750	25147.71	1.43	0	-126	25150	24950	24800	24600	24450	24875	24525	10	7400	500	16330	50	1	2000000	500	20.46	0.73	12	0.18	1222.00	34260.00	33800	20241106	-26.04	21650	20241209	15.47	25550	-2.15	20250324	21800	14.68	20250124	33800	-26.04	20241106	21650	15.47	20241209	1.97	N	134790	500	10 억		28524	N	N	3	N	00	N
36	20250324	140848	57	100.00	KOSPI		제조	N	N	N	N		N	25050	300	2	1.21	86884500	3454	779.68	24400	25550	24400	32150	17350	24750	25154.75	1.43	0	-126	25150	24950	24800	24600	24450	24875	24525	10	7400	500	16330	50	1	2000000	501	20.50	0.73	12	0.17	1222.00	34260.00	33800	20241106	-25.89	21650	20241209	15.70	25550	-1.96	20250324	21800	14.91	20250124	33800	-25.89	20241106	21650	15.70	20241209	1.97	N	134790	500	10 억		28524	N	N	3	N	00	N
37	20250324	130847	57	100.00	KOSPI		제조	N	N	N	N		N	25250	500	2	2.02	80322200	3193	720.77	24400	25550	24400	32150	17350	24750	25155.72	1.43	0	-130	25150	24950	24800	24600	24450	24875	24525	10	7400	500	16330	50	1	2000000	505	20.66	0.74	12	0.16	1222.00	34260.00	33800	20241106	-25.30	21650	20241209	16.63	25550	-1.17	20250324	21800	15.83	20250124	33800	-25.30	20241106	21650	16.63	20241209	1.97	N	134790	500	10 억		28524	N	N	3	N	00	N
38	20250324	120846	57	100.00	KOSPI		제조	N	N	N	N		N	25300	550	2	2.22	79137500	3146	710.16	24400	25550	24400	32150	17350	24750	25154.96	1.43	0	-130	25150	24950	24800	24600	24450	24875	24525	10	7400	500	16330	50	1	2000000	506	20.70	0.74	12	0.16	1222.00	34260.00	33800	20241106	-25.15	21650	20241209	16.86	25550	-0.98	20250324	21800	16.06	20250124	33800	-25.15	20241106	21650	16.86	20241209	1.97	N	134790	500	10 억		28524	N	N	3	N	00	N
39	20250324	110845	57	100.00	KOSPI		제조	N	N	N	N		N	25250	500	2	2.02	58975550	2345	529.35	24400	25550	24400	32150	17350	24750	25149.49	1.43	0	-129	25150	24950	24800	24600	24450	24875	24525	10	7400	500	16330	50	1	2000000	505	20.66	0.74	12	0.12	1222.00	34260.00	33800	20241106	-25.30	21650	20241209	16.63	25550	-1.17	20250324	21800	15.83	20250124	33800	-25.30	20241106	21650	16.63	20241209	1.97	N	134790	500	10 억		28524	N	N	3	N	00	N
40	20250324	100843	57	100.00	KOSPI		제조	N	N	N	N		N	24750	0	3	0.00	1932000	78	17.61	24400	24900	24400	32150	17350	24750	24769.23	1.43	0	-6	25150	24950	24800	24600	24450	24875	24525	10	7400	500	16330	50	1	2000000	495	20.25	0.72	12	0.00	1222.00	34260.00	33800	20241106	-26.78	21650	20241209	14.32	25450	-2.75	20250224	21800	13.53	20250124	33800	-26.78	20241106	21650	14.32	20241209	1.97	N	134790	500	10 억		28524	N	N	3	N	00	N
41	20250324	090845	57	100.00	KOSPI		제조	N	N	N	N		N	24400	-350	5	-1.41	146400	6	1.35	24400	24400	24400	32150	17350	24750	24400.00	1.43	0	0	25150	24950	24800	24600	24450	24875	24525	10	7400	500	16330	50	1	2000000	488	19.97	0.71	12	0.00	1222.00	34260.00	33800	20241106	-27.81	21650	20241209	12.70	25450	-4.13	20250224	21800	11.93	20250124	33800	-27.81	20241106	21650	12.70	20241209	1.97	N	134790	500	10 억		28524	N	N	3	N	00	N
42	20250321	160900	57	100.00	KOSPI		제조	N	N	N	N		N	24750	-200	5	-0.80	11015300	443	4.38	24800	25000	24650	32400	17500	24950	24865.24	1.40	0	-8	25883	25416	24633	24166	23383	25650	24400	10	7450	500	16460	50	1	2000000	495	20.25	0.72	12	0.02	1222.00	34260.00	33800	20241106	-26.78	21650	20241209	14.32	25450	-2.75	20250224	21800	13.53	20250124	33800	-26.78	20241106	21650	14.32	20241209	1.91	N	134790	500	10 억		27931	N	N	3	N	00	N
43	20250321	150845	57	100.00	KOSPI		제조	N	N	N	N		N	24900	-50	5	-0.20	9331100	375	3.70	24800	25000	24650	32400	17500	24950	24882.93	1.40	0	-3	25883	25416	24633	24166	23383	25650	24400	10	7450	500	16460	50	1	2000000	498	20.38	0.73	12	0.02	1222.00	34260.00	33800	20241106	-26.33	21650	20241209	15.01	25450	-2.16	20250224	21800	14.22	20250124	33800	-26.33	20241106	21650	15.01	20241209	1.91	N	134790	500	10 억		27931	N	N	0	N	00	N
44	20250321	140845	57	100.00	KOSPI		제조	N	N	N	N		N	24950	0	3	0.00	6762250	272	2.69	24800	24950	24650	32400	17500	24950	24861.21	1.40	0	-3	25883	25416	24633	24166	23383	25650	24400	10	7450	500	16460	50	1	2000000	499	20.42	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.18	21650	20241209	15.24	25450	-1.96	20250224	21800	14.45	20250124	33800	-26.18	20241106	21650	15.24	20241209	1.91	N	134790	500	10 억		27931	N	N	0	N	00	N
45	20250321	130846	57	100.00	KOSPI		제조	N	N	N	N		N	24950	0	3	0.00	6762250	272	2.69	24800	24950	24650	32400	17500	24950	24861.21	1.40	0	-3	25883	25416	24633	24166	23383	25650	24400	10	7450	500	16460	50	1	2000000	499	20.42	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.18	21650	20241209	15.24	25450	-1.96	20250224	21800	14.45	20250124	33800	-26.18	20241106	21650	15.24	20241209	1.91	N	134790	500	10 억		27931	N	N	0	N	00	N
46	20250321	120846	57	100.00	KOSPI		제조	N	N	N	N		N	24900	-50	5	-0.20	5817600	234	2.31	24800	24950	24650	32400	17500	24950	24861.54	1.40	0	-3	25883	25416	24633	24166	23383	25650	24400	10	7450	500	16460	50	1	2000000	498	20.38	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.33	21650	20241209	15.01	25450	-2.16	20250224	21800	14.22	20250124	33800	-26.33	20241106	21650	15.01	20241209	1.91	N	134790	500	10 억		27931	N	N	0	N	00	N
47	20250321	110846	57	100.00	KOSPI		제조	N	N	N	N		N	24900	-50	5	-0.20	5070500	204	2.02	24800	24950	24650	32400	17500	24950	24855.39	1.40	0	-2	25883	25416	24633	24166	23383	25650	24400	10	7450	500	16460	50	1	2000000	498	20.38	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.33	21650	20241209	15.01	25450	-2.16	20250224	21800	14.22	20250124	33800	-26.33	20241106	21650	15.01	20241209	1.91	N	134790	500	10 억		27931	N	N	0	N	00	N
48	20250321	100847	57	100.00	KOSPI		제조	N	N	N	N		N	24900	-50	5	-0.20	4423050	178	1.76	24800	24950	24650	32400	17500	24950	24848.60	1.40	0	0	25883	25416	24633	24166	23383	25650	24400	10	7450	500	16460	50	1	2000000	498	20.38	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.33	21650	20241209	15.01	25450	-2.16	20250224	21800	14.22	20250124	33800	-26.33	20241106	21650	15.01	20241209	1.91	N	134790	500	10 억		27931	N	N	0	N	00	N
49	20250321	090851	57	100.00	KOSPI		제조	N	N	N	N		N	24700	-250	5	-1.00	594000	24	0.24	24800	24800	24650	32400	17500	24950	24750.00	1.40	0	8	25883	25416	24633	24166	23383	25650	24400	10	7450	500	16460	50	1	2000000	494	20.21	0.72	12	0.00	1222.00	34260.00	33800	20241106	-26.92	21650	20241209	14.09	25450	-2.95	20250224	21800	13.30	20250124	33800	-26.92	20241106	21650	14.09	20241209	1.91	N	134790	500	10 억		27931	N	N	0	N	00	N
50	20250320	161328	57	100.00	KOSPI		제조	N	N	N	N		N	24950	550	2	2.25	247692150	10081	289.35	24550	25100	23850	31700	17100	24400	24570.20	1.42	0	-497	25466	24932	24566	24032	23666	24750	23850	10	7300	500	16100	50	1	2000000	499	20.42	0.73	12	0.50	1222.00	34260.00	33800	20241106	-26.18	21650	20241209	15.24	25450	-1.96	20250224	21800	14.45	20250124	33800	-26.18	20241106	21650	15.24	20241209	1.90	N	134790	500	10 억		28429	N	N	1	N	00	N
51	20250320	150843	57	100.00	KOSPI		제조	N	N	N	N		N	24850	450	2	1.84	243051550	9895	284.01	24550	25100	23850	31700	17100	24400	24563.07	1.42	0	-422	25466	24932	24566	24032	23666	24750	23850	10	7300	500	16100	50	1	2000000	497	20.34	0.73	12	0.49	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.90	N	134790	500	10 억		28429	N	N	1	N	00	N
52	20250320	140847	57	100.00	KOSPI		제조	N	N	N	N		N	24850	450	2	1.84	237833100	9685	277.99	24550	25100	23850	31700	17100	24400	24556.85	1.42	0	-405	25466	24932	24566	24032	23666	24750	23850	10	7300	500	16100	50	1	2000000	497	20.34	0.73	12	0.48	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.90	N	134790	500	10 억		28429	N	N	1	N	00	N
53	20250320	130846	57	100.00	KOSPI		제조	N	N	N	N		N	24800	400	2	1.64	220672100	8994	258.15	24550	25100	23850	31700	17100	24400	24535.48	1.42	0	-408	25466	24932	24566	24032	23666	24750	23850	10	7300	500	16100	50	1	2000000	496	20.29	0.72	12	0.45	1222.00	34260.00	33800	20241106	-26.63	21650	20241209	14.55	25450	-2.55	20250224	21800	13.76	20250124	33800	-26.63	20241106	21650	14.55	20241209	1.90	N	134790	500	10 억		28429	N	N	1	N	00	N
54	20250320	120843	57	100.00	KOSPI		제조	N	N	N	N		N	24300	-100	5	-0.41	160516550	6556	188.17	24550	25100	23850	31700	17100	24400	24483.92	1.42	0	-284	25466	24932	24566	24032	23666	24750	23850	10	7300	500	16100	50	1	2000000	486	19.89	0.71	12	0.33	1222.00	34260.00	33800	20241106	-28.11	21650	20241209	12.24	25450	-4.52	20250224	21800	11.47	20250124	33800	-28.11	20241106	21650	12.24	20241209	1.90	N	134790	500	10 억		28429	N	N	1	N	00	N
55	20250320	110844	57	100.00	KOSPI		제조	N	N	N	N		N	24150	-250	5	-1.02	63674250	2615	75.06	24550	25050	23850	31700	17100	24400	24349.62	1.42	0	71	25466	24932	24566	24032	23666	24750	23850	10	7300	500	16100	50	1	2000000	483	19.76	0.70	12	0.13	1222.00	34260.00	33800	20241106	-28.55	21650	20241209	11.55	25450	-5.11	20250224	21800	10.78	20250124	33800	-28.55	20241106	21650	11.55	20241209	1.90	N	134790	500	10 억		28429	N	N	1	N	00	N
56	20250320	100842	57	100.00	KOSPI		제조	N	N	N	N		N	23900	-500	5	-2.05	54181850	2220	63.72	24550	25050	23850	31700	17100	24400	24406.24	1.42	0	102	25466	24932	24566	24032	23666	24750	23850	10	7300	500	16100	50	1	2000000	478	19.56	0.70	12	0.11	1222.00	34260.00	33800	20241106	-29.29	21650	20241209	10.39	25450	-6.09	20250224	21800	9.63	20250124	33800	-29.29	20241106	21650	10.39	20241209	1.90	N	134790	500	10 억		28429	N	N	1	N	00	N
57	20250320	090846	57	100.00	KOSPI		제조	N	N	N	N		N	24450	50	2	0.20	2494600	102	2.93	24550	24550	24450	31700	17100	24400	24456.86	1.42	0	0	25466	24932	24566	24032	23666	24750	23850	10	7300	500	16100	50	1	2000000	489	20.01	0.71	12	0.01	1222.00	34260.00	33800	20241106	-27.66	21650	20241209	12.93	25450	-3.93	20250224	21800	12.16	20250124	33800	-27.66	20241106	21650	12.93	20241209	1.90	N	134790	500	10 억		28429	N	N	1	N	00	N
58	20250319	160840	57	100.00	KOSPI		제조	N	N	N	N		N	24400	-550	5	-2.20	85436750	3484	1768.53	25050	25100	24200	32400	17500	24950	24522.60	1.34	0	-5	25116	25032	24916	24832	24716	25075	24875	10	7450	500	16460	50	1	2000000	488	19.97	0.71	12	0.17	1222.00	34260.00	33800	20241106	-27.81	21650	20241209	12.70	25450	-4.13	20250224	21800	11.93	20250124	33800	-27.81	20241106	21650	12.70	20241209	1.88	N	134790	500	10 억		26734	N	N	1	N	00	N
59	20250319	150842	57	100.00	KOSPI		제조	N	N	N	N		N	24550	-400	5	-1.60	78275600	3191	1619.80	25050	25100	24200	32400	17500	24950	24530.12	1.34	0	216	25116	25032	24916	24832	24716	25075	24875	10	7450	500	16460	50	1	2000000	491	20.09	0.72	12	0.16	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.88	N	134790	500	10 억		26734	N	N	1	N	00	N
60	20250319	140844	57	100.00	KOSPI		제조	N	N	N	N		N	24550	-400	5	-1.60	75845950	3092	1569.54	25050	25100	24200	32400	17500	24950	24529.74	1.34	0	216	25116	25032	24916	24832	24716	25075	24875	10	7450	500	16460	50	1	2000000	491	20.09	0.72	12	0.15	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.88	N	134790	500	10 억		26734	N	N	1	N	00	N
61	20250319	130841	57	100.00	KOSPI		제조	N	N	N	N		N	24550	-400	5	-1.60	74029100	3018	1531.98	25050	25100	24200	32400	17500	24950	24529.19	1.34	0	216	25116	25032	24916	24832	24716	25075	24875	10	7450	500	16460	50	1	2000000	491	20.09	0.72	12	0.15	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.88	N	134790	500	10 억		26734	N	N	1	N	00	N
62	20250319	120842	57	100.00	KOSPI		제조	N	N	N	N		N	25050	100	2	0.40	11422350	456	231.47	25050	25100	25000	32400	17500	24950	25049.01	1.34	0	-22	25116	25032	24916	24832	24716	25075	24875	10	7450	500	16460	50	1	2000000	501	20.50	0.73	12	0.02	1222.00	34260.00	33800	20241106	-25.89	21650	20241209	15.70	25450	-1.57	20250224	21800	14.91	20250124	33800	-25.89	20241106	21650	15.70	20241209	1.88	N	134790	500	10 억		26734	N	N	1	N	00	N
63	20250319	110841	57	100.00	KOSPI		제조	N	N	N	N		N	25100	150	2	0.60	10144800	405	205.58	25050	25100	25000	32400	17500	24950	25048.89	1.34	0	-22	25116	25032	24916	24832	24716	25075	24875	10	7450	500	16460	50	1	2000000	502	20.54	0.73	12	0.02	1222.00	34260.00	33800	20241106	-25.74	21650	20241209	15.94	25450	-1.38	20250224	21800	15.14	20250124	33800	-25.74	20241106	21650	15.94	20241209	1.88	N	134790	500	10 억		26734	N	N	1	N	00	N
64	20250319	100842	57	100.00	KOSPI		제조	N	N	N	N		N	25050	100	2	0.40	125200	5	2.54	25050	25050	25000	32400	17500	24950	25040.00	1.34	0	0	25116	25032	24916	24832	24716	25075	24875	10	7450	500	16460	50	1	2000000	501	20.50	0.73	12	0.00	1222.00	34260.00	33800	20241106	-25.89	21650	20241209	15.70	25450	-1.57	20250224	21800	14.91	20250124	33800	-25.89	20241106	21650	15.70	20241209	1.88	N	134790	500	10 억		26734	N	N	1	N	00	N
65	20250319	090845	57	100.00	KOSPI		제조	N	N	N	N		N	24950	0	3	0.00	0	0	0.00	0	0	0	32400	17500	24950	0.00	1.34	0	0	25116	25032	24916	24832	24716	25075	24875	10	7450	500	16460	50	1	2000000	499	20.42	0.73	12	0.00	1222.00	34260.00	33800	20241106	-26.18	21650	20241209	15.24	25450	-1.96	20250224	21800	14.45	20250124	33800	-26.18	20241106	21650	15.24	20241209	1.88	N	134790	500	10 억		26734	N	N	1	N	00	N
66	20250318	160837	57	100.00	KOSPI		제조	N	N	N	N		N	24950	100	2	0.40	4903600	197	10.99	24900	25000	24800	32300	17400	24850	24891.37	1.17	0	-5	25550	25200	24750	24400	23950	25375	24575	10	7450	500	16400	50	1	2000000	499	20.42	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.18	21650	20241209	15.24	25450	-1.96	20250224	21800	14.45	20250124	33800	-26.18	20241106	21650	15.24	20241209	1.84	N	134790	500	10 억		23484	N	N	1	N	00	N
67	20250318	150842	57	100.00	KOSPI		제조	N	N	N	N		N	24900	50	2	0.20	4853650	195	10.88	24900	25000	24800	32300	17400	24850	24890.51	1.17	0	-5	25550	25200	24750	24400	23950	25375	24575	10	7450	500	16400	50	1	2000000	498	20.38	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.33	21650	20241209	15.01	25450	-2.16	20250224	21800	14.22	20250124	33800	-26.33	20241106	21650	15.01	20241209	1.84	N	134790	500	10 억		23484	N	N	1	N	00	N
68	20250318	140839	57	100.00	KOSPI		제조	N	N	N	N		N	24950	100	2	0.40	4553750	183	10.21	24900	24950	24800	32300	17400	24850	24883.88	1.17	0	-5	25550	25200	24750	24400	23950	25375	24575	10	7450	500	16400	50	1	2000000	499	20.42	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.18	21650	20241209	15.24	25450	-1.96	20250224	21800	14.45	20250124	33800	-26.18	20241106	21650	15.24	20241209	1.84	N	134790	500	10 억		23484	N	N	1	N	00	N
69	20250318	130838	57	100.00	KOSPI		제조	N	N	N	N		N	24850	0	3	0.00	3033650	122	6.80	24900	24950	24800	32300	17400	24850	24865.98	1.17	0	-5	25550	25200	24750	24400	23950	25375	24575	10	7450	500	16400	50	1	2000000	497	20.34	0.73	12	0.01	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.84	N	134790	500	10 억		23484	N	N	1	N	00	N
70	20250318	120840	57	100.00	KOSPI		제조	N	N	N	N		N	24850	0	3	0.00	1716650	69	3.85	24900	24950	24850	32300	17400	24850	24878.99	1.17	0	-4	25550	25200	24750	24400	23950	25375	24575	10	7450	500	16400	50	1	2000000	497	20.34	0.73	12	0.00	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.84	N	134790	500	10 억		23484	N	N	1	N	00	N
71	20250318	110837	57	100.00	KOSPI		제조	N	N	N	N		N	24850	0	3	0.00	1493000	60	3.35	24900	24950	24850	32300	17400	24850	24883.33	1.17	0	-2	25550	25200	24750	24400	23950	25375	24575	10	7450	500	16400	50	1	2000000	497	20.34	0.73	12	0.00	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.84	N	134790	500	10 억		23484	N	N	1	N	00	N
72	20250318	100841	57	100.00	KOSPI		제조	N	N	N	N		N	24850	0	3	0.00	946250	38	2.12	24900	24950	24850	32300	17400	24850	24901.32	1.17	0	-2	25550	25200	24750	24400	23950	25375	24575	10	7450	500	16400	50	1	2000000	497	20.34	0.73	12	0.00	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.84	N	134790	500	10 억		23484	N	N	1	N	00	N
73	20250318	090843	57	100.00	KOSPI		제조	N	N	N	N		N	24850	0	3	0.00	0	0	0.00	0	0	0	32300	17400	24850	0.00	1.17	0	0	25550	25200	24750	24400	23950	25375	24575	10	7450	500	16400	50	1	2000000	497	20.34	0.73	12	0.00	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.84	N	134790	500	10 억		23484	N	N	1	N	00	N
74	20250317	160836	57	100.00	KOSPI		제조	N	N	N	N		N	24850	500	2	2.05	44128000	1793	132.72	24300	25100	24300	31650	17050	24350	24611.27	1.11	0	-42	25383	24866	24283	23766	23183	24575	23475	10	7300	500	16070	50	1	2000000	497	20.34	0.73	12	0.09	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.78	N	134790	500	10 억		22226	N	N	1	N	00	N
75	20250317	150836	57	100.00	KOSPI		제조	N	N	N	N		N	24850	500	2	2.05	43978900	1787	132.27	24300	25100	24300	31650	17050	24350	24610.46	1.11	0	-39	25383	24866	24283	23766	23183	24575	23475	10	7300	500	16070	50	1	2000000	497	20.34	0.73	12	0.09	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.78	N	134790	500	10 억		22226	N	N	0	N	00	N
76	20250317	140837	57	100.00	KOSPI		제조	N	N	N	N		N	24900	550	2	2.26	43879500	1783	131.98	24300	25100	24300	31650	17050	24350	24609.93	1.11	0	-39	25383	24866	24283	23766	23183	24575	23475	10	7300	500	16070	50	1	2000000	498	20.38	0.73	12	0.09	1222.00	34260.00	33800	20241106	-26.33	21650	20241209	15.01	25450	-2.16	20250224	21800	14.22	20250124	33800	-26.33	20241106	21650	15.01	20241209	1.78	N	134790	500	10 억		22226	N	N	0	N	00	N
77	20250317	130837	57	100.00	KOSPI		제조	N	N	N	N		N	24950	600	2	2.46	42682000	1735	128.42	24300	25100	24300	31650	17050	24350	24600.58	1.11	0	-14	25383	24866	24283	23766	23183	24575	23475	10	7300	500	16070	50	1	2000000	499	20.42	0.73	12	0.09	1222.00	34260.00	33800	20241106	-26.18	21650	20241209	15.24	25450	-1.96	20250224	21800	14.45	20250124	33800	-26.18	20241106	21650	15.24	20241209	1.78	N	134790	500	10 억		22226	N	N	0	N	00	N
78	20250317	120836	57	100.00	KOSPI		제조	N	N	N	N		N	24400	50	2	0.21	21306150	870	64.40	24300	24700	24300	31650	17050	24350	24489.83	1.11	0	-9	25383	24866	24283	23766	23183	24575	23475	10	7300	500	16070	50	1	2000000	488	19.97	0.71	12	0.04	1222.00	34260.00	33800	20241106	-27.81	21650	20241209	12.70	25450	-4.13	20250224	21800	11.93	20250124	33800	-27.81	20241106	21650	12.70	20241209	1.78	N	134790	500	10 억		22226	N	N	0	N	00	N
79	20250317	110837	57	100.00	KOSPI		제조	N	N	N	N		N	24550	200	2	0.82	20084800	820	60.70	24300	24700	24300	31650	17050	24350	24493.66	1.11	0	-9	25383	24866	24283	23766	23183	24575	23475	10	7300	500	16070	50	1	2000000	491	20.09	0.72	12	0.04	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.78	N	134790	500	10 억		22226	N	N	0	N	00	N
80	20250317	100836	57	100.00	KOSPI		제조	N	N	N	N		N	24500	150	2	0.62	17286100	706	52.26	24300	24700	24300	31650	17050	24350	24484.56	1.11	0	-9	25383	24866	24283	23766	23183	24575	23475	10	7300	500	16070	50	1	2000000	490	20.05	0.72	12	0.04	1222.00	34260.00	33800	20241106	-27.51	21650	20241209	13.16	25450	-3.73	20250224	21800	12.39	20250124	33800	-27.51	20241106	21650	13.16	20241209	1.78	N	134790	500	10 억		22226	N	N	0	N	00	N
81	20250317	090838	57	100.00	KOSPI		제조	N	N	N	N		N	24400	50	2	0.21	584100	24	1.78	24300	24400	24300	31650	17050	24350	24337.50	1.11	0	4	25383	24866	24283	23766	23183	24575	23475	10	7300	500	16070	50	1	2000000	488	19.97	0.71	12	0.00	1222.00	34260.00	33800	20241106	-27.81	21650	20241209	12.70	25450	-4.13	20250224	21800	11.93	20250124	33800	-27.81	20241106	21650	12.70	20241209	1.78	N	134790	500	10 억		22226	N	N	0	N	00	N
82	20250314	160833	57	100.00	KOSPI		제조	N	N	N	N		N	24350	-200	5	-0.81	32792850	1351	77.42	24800	24800	23700	31900	17200	24550	24272.85	1.11	0	-4	25216	24882	24666	24332	24116	24775	24225	10	7350	500	16200	50	1	2000000	487	19.93	0.71	12	0.07	1222.00	34260.00	33800	20241106	-27.96	21650	20241209	12.47	25450	-4.32	20250224	21800	11.70	20250124	33800	-27.96	20241106	21650	12.47	20241209	1.77	N	134790	500	10 억		22229	N	N	5	N	00	N
83	20250314	150839	57	100.00	KOSPI		제조	N	N	N	N		N	24550	0	3	0.00	32354150	1333	76.39	24800	24800	23700	31900	17200	24550	24271.68	1.11	0	9	25216	24882	24666	24332	24116	24775	24225	10	7350	500	16200	50	1	2000000	491	20.09	0.72	12	0.07	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.77	N	134790	500	10 억		22229	N	N	5	N	00	N
84	20250314	140834	57	100.00	KOSPI		제조	N	N	N	N		N	24700	150	2	0.61	8063300	327	18.74	24800	24800	24650	31900	17200	24550	24658.41	1.11	0	-12	25216	24882	24666	24332	24116	24775	24225	10	7350	500	16200	50	1	2000000	494	20.21	0.72	12	0.02	1222.00	34260.00	33800	20241106	-26.92	21650	20241209	14.09	25450	-2.95	20250224	21800	13.30	20250124	33800	-26.92	20241106	21650	14.09	20241209	1.77	N	134790	500	10 억		22229	N	N	5	N	00	N
85	20250314	130832	57	100.00	KOSPI		제조	N	N	N	N		N	24650	100	2	0.41	8013900	325	18.62	24800	24800	24650	31900	17200	24550	24658.15	1.11	0	-12	25216	24882	24666	24332	24116	24775	24225	10	7350	500	16200	50	1	2000000	493	20.17	0.72	12	0.02	1222.00	34260.00	33800	20241106	-27.07	21650	20241209	13.86	25450	-3.14	20250224	21800	13.07	20250124	33800	-27.07	20241106	21650	13.86	20241209	1.77	N	134790	500	10 억		22229	N	N	5	N	00	N
86	20250314	120836	57	100.00	KOSPI		제조	N	N	N	N		N	24650	100	2	0.41	8013900	325	18.62	24800	24800	24650	31900	17200	24550	24658.15	1.11	0	-12	25216	24882	24666	24332	24116	24775	24225	10	7350	500	16200	50	1	2000000	493	20.17	0.72	12	0.02	1222.00	34260.00	33800	20241106	-27.07	21650	20241209	13.86	25450	-3.14	20250224	21800	13.07	20250124	33800	-27.07	20241106	21650	13.86	20241209	1.77	N	134790	500	10 억		22229	N	N	5	N	00	N
87	20250314	110834	57	100.00	KOSPI		제조	N	N	N	N		N	24700	150	2	0.61	7495750	304	17.42	24800	24800	24650	31900	17200	24550	24657.07	1.11	0	-12	25216	24882	24666	24332	24116	24775	24225	10	7350	500	16200	50	1	2000000	494	20.21	0.72	12	0.02	1222.00	34260.00	33800	20241106	-26.92	21650	20241209	14.09	25450	-2.95	20250224	21800	13.30	20250124	33800	-26.92	20241106	21650	14.09	20241209	1.77	N	134790	500	10 억		22229	N	N	5	N	00	N
88	20250314	100834	57	100.00	KOSPI		제조	N	N	N	N		N	24650	100	2	0.41	7471050	303	17.36	24800	24800	24650	31900	17200	24550	24656.93	1.11	0	-12	25216	24882	24666	24332	24116	24775	24225	10	7350	500	16200	50	1	2000000	493	20.17	0.72	12	0.02	1222.00	34260.00	33800	20241106	-27.07	21650	20241209	13.86	25450	-3.14	20250224	21800	13.07	20250124	33800	-27.07	20241106	21650	13.86	20241209	1.77	N	134790	500	10 억		22229	N	N	5	N	00	N
89	20250314	090838	57	100.00	KOSPI		제조	N	N	N	N		N	24800	250	2	1.02	24800	1	0.06	24800	24800	24800	31900	17200	24550	24800.00	1.11	0	0	25216	24882	24666	24332	24116	24775	24225	10	7350	500	16200	50	1	2000000	496	20.29	0.72	12	0.00	1222.00	34260.00	33800	20241106	-26.63	21650	20241209	14.55	25450	-2.55	20250224	21800	13.76	20250124	33800	-26.63	20241106	21650	14.55	20241209	1.77	N	134790	500	10 억		22229	N	N	5	N	00	N
90	20250313	160828	57	100.00	KOSPI		제조	N	N	N	N		N	24550	0	3	0.00	43084500	1744	515.98	24600	25000	24450	31900	17200	24550	24704.42	1.01	0	-17	24816	24682	24466	24332	24116	24750	24400	10	7350	500	16200	50	1	2000000	491	20.09	0.72	12	0.09	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.73	N	134790	500	10 억		20144	N	N	5	N	00	N
91	20250313	150829	57	100.00	KOSPI		제조	N	N	N	N		N	24850	300	2	1.22	31836200	1289	381.36	24600	25000	24450	31900	17200	24550	24698.37	1.01	0	-15	24816	24682	24466	24332	24116	24750	24400	10	7350	500	16200	50	1	2000000	497	20.34	0.73	12	0.06	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.73	N	134790	500	10 억		20144	N	N	1	N	00	N
92	20250313	140828	57	100.00	KOSPI		제조	N	N	N	N		N	24850	300	2	1.22	25498200	1035	306.21	24600	24850	24450	31900	17200	24550	24635.94	1.01	0	2	24816	24682	24466	24332	24116	24750	24400	10	7350	500	16200	50	1	2000000	497	20.34	0.73	12	0.05	1222.00	34260.00	33800	20241106	-26.48	21650	20241209	14.78	25450	-2.36	20250224	21800	13.99	20250124	33800	-26.48	20241106	21650	14.78	20241209	1.73	N	134790	500	10 억		20144	N	N	1	N	00	N
93	20250313	130829	57	100.00	KOSPI		제조	N	N	N	N		N	24600	50	2	0.20	14024950	571	168.93	24600	24650	24450	31900	17200	24550	24562.08	1.01	0	2	24816	24682	24466	24332	24116	24750	24400	10	7350	500	16200	50	1	2000000	492	20.13	0.72	12	0.03	1222.00	34260.00	33800	20241106	-27.22	21650	20241209	13.63	25450	-3.34	20250224	21800	12.84	20250124	33800	-27.22	20241106	21650	13.63	20241209	1.73	N	134790	500	10 억		20144	N	N	1	N	00	N
94	20250313	120829	57	100.00	KOSPI		제조	N	N	N	N		N	24600	50	2	0.20	12204500	497	147.04	24600	24650	24450	31900	17200	24550	24556.34	1.01	0	2	24816	24682	24466	24332	24116	24750	24400	10	7350	500	16200	50	1	2000000	492	20.13	0.72	12	0.02	1222.00	34260.00	33800	20241106	-27.22	21650	20241209	13.63	25450	-3.34	20250224	21800	12.84	20250124	33800	-27.22	20241106	21650	13.63	20241209	1.73	N	134790	500	10 억		20144	N	N	1	N	00	N
95	20250313	110830	57	100.00	KOSPI		제조	N	N	N	N		N	24600	50	2	0.20	2852950	116	34.32	24600	24650	24550	31900	17200	24550	24594.40	1.01	0	2	24816	24682	24466	24332	24116	24750	24400	10	7350	500	16200	50	1	2000000	492	20.13	0.72	12	0.01	1222.00	34260.00	33800	20241106	-27.22	21650	20241209	13.63	25450	-3.34	20250224	21800	12.84	20250124	33800	-27.22	20241106	21650	13.63	20241209	1.73	N	134790	500	10 억		20144	N	N	1	N	00	N
96	20250313	100828	57	100.00	KOSPI		제조	N	N	N	N		N	24550	0	3	0.00	2729950	111	32.84	24600	24650	24550	31900	17200	24550	24594.14	1.01	0	2	24816	24682	24466	24332	24116	24750	24400	10	7350	500	16200	50	1	2000000	491	20.09	0.72	12	0.01	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.73	N	134790	500	10 억		20144	N	N	1	N	00	N
97	20250313	090830	57	100.00	KOSPI		제조	N	N	N	N		N	24600	50	2	0.20	1033200	42	12.43	24600	24600	24600	31900	17200	24550	24600.00	1.01	0	-1	24816	24682	24466	24332	24116	24750	24400	10	7350	500	16200	50	1	2000000	492	20.13	0.72	12	0.00	1222.00	34260.00	33800	20241106	-27.22	21650	20241209	13.63	25450	-3.34	20250224	21800	12.84	20250124	33800	-27.22	20241106	21650	13.63	20241209	1.73	N	134790	500	10 억		20144	N	N	1	N	00	N
98	20250312	160824	57	100.00	KOSPI		제조	N	N	N	N		N	24550	350	2	1.45	8264450	338	18.79	24250	24600	24250	31450	16950	24200	24451.04	1.01	0	-29	24833	24516	24283	23966	23733	24400	23850	10	7250	500	15970	50	1	2000000	491	20.09	0.72	12	0.02	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.67	N	134790	500	10 억		20171	N	N	1	N	00	N
99	20250312	150825	57	100.00	KOSPI		제조	N	N	N	N		N	24550	350	2	1.45	8117100	332	18.45	24250	24600	24250	31450	16950	24200	24449.10	1.01	0	-27	24833	24516	24283	23966	23733	24400	23850	10	7250	500	15970	50	1	2000000	491	20.09	0.72	12	0.02	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.67	N	134790	500	10 억		20171	N	N	0	N	00	N
100	20250312	140824	57	100.00	KOSPI		제조	N	N	N	N		N	24550	350	2	1.45	4607150	189	10.51	24250	24550	24250	31450	16950	24200	24376.46	1.01	0	-27	24833	24516	24283	23966	23733	24400	23850	10	7250	500	15970	50	1	2000000	491	20.09	0.72	12	0.01	1222.00	34260.00	33800	20241106	-27.37	21650	20241209	13.39	25450	-3.54	20250224	21800	12.61	20250124	33800	-27.37	20241106	21650	13.39	20241209	1.67	N	134790	500	10 억		20171	N	N	0	N	00	N
101	20250312	130823	57	100.00	KOSPI		제조	N	N	N	N		N	24400	200	2	0.83	2821050	116	6.45	24250	24400	24250	31450	16950	24200	24319.40	1.01	0	-27	24833	24516	24283	23966	23733	24400	23850	10	7250	500	15970	50	1	2000000	488	19.97	0.71	12	0.01	1222.00	34260.00	33800	20241106	-27.81	21650	20241209	12.70	25450	-4.13	20250224	21800	11.93	20250124	33800	-27.81	20241106	21650	12.70	20241209	1.67	N	134790	500	10 억		20171	N	N	0	N	00	N
102	20250312	120826	57	100.00	KOSPI		제조	N	N	N	N		N	24350	150	2	0.62	1700800	70	3.89	24250	24350	24250	31450	16950	24200	24297.14	1.01	0	-24	24833	24516	24283	23966	23733	24400	23850	10	7250	500	15970	50	1	2000000	487	19.93	0.71	12	0.00	1222.00	34260.00	33800	20241106	-27.96	21650	20241209	12.47	25450	-4.32	20250224	21800	11.70	20250124	33800	-27.96	20241106	21650	12.47	20241209	1.67	N	134790	500	10 억		20171	N	N	0	N	00	N
103	20250312	110820	57	100.00	KOSPI		제조	N	N	N	N		N	24300	100	2	0.41	1676450	69	3.84	24250	24350	24250	31450	16950	24200	24296.38	1.01	0	-24	24833	24516	24283	23966	23733	24400	23850	10	7250	500	15970	50	1	2000000	486	19.89	0.71	12	0.00	1222.00	34260.00	33800	20241106	-28.11	21650	20241209	12.24	25450	-4.52	20250224	21800	11.47	20250124	33800	-28.11	20241106	21650	12.24	20241209	1.67	N	134790	500	10 억		20171	N	N	0	N	00	N
104	20250312	100821	57	100.00	KOSPI		제조	N	N	N	N		N	24350	150	2	0.62	1020200	42	2.33	24250	24350	24250	31450	16950	24200	24290.48	1.01	0	-9	24833	24516	24283	23966	23733	24400	23850	10	7250	500	15970	50	1	2000000	487	19.93	0.71	12	0.00	1222.00	34260.00	33800	20241106	-27.96	21650	20241209	12.47	25450	-4.32	20250224	21800	11.70	20250124	33800	-27.96	20241106	21650	12.47	20241209	1.67	N	134790	500	10 억		20171	N	N	0	N	00	N
105	20250312	090828	57	100.00	KOSPI		제조	N	N	N	N		N	24250	50	2	0.21	242500	10	0.56	24250	24250	24250	31450	16950	24200	24250.00	1.01	0	0	24833	24516	24283	23966	23733	24400	23850	10	7250	500	15970	50	1	2000000	485	19.84	0.71	12	0.00	1222.00	34260.00	33800	20241106	-28.25	21650	20241209	12.01	25450	-4.72	20250224	21800	11.24	20250124	33800	-28.25	20241106	21650	12.01	20241209	1.67	N	134790	500	10 억		20171	N	N	0	N	00	N
106	20250311	160817	57	100.00	KOSPI		제조	N	N	N	N		N	24200	0	3	0.00	43739700	1799	86.78	24250	24600	24050	31450	16950	24200	24313.34	1.01	0	-122	24933	24566	24133	23766	23333	24750	23950	10	7250	500	15970	50	1	2000000	484	19.80	0.71	12	0.09	1222.00	34260.00	33800	20241106	-28.40	21650	20241209	11.78	25450	-4.91	20250224	21800	11.01	20250124	33800	-28.40	20241106	21650	11.78	20241209	1.64	N	134790	500	10 억		20292	N	N	0	N	00	N
107	20250311	150820	57	100.00	KOSPI		제조	N	N	N	N		N	24300	100	2	0.41	42940950	1766	85.19	24250	24600	24050	31450	16950	24200	24315.37	1.01	0	-90	24933	24566	24133	23766	23333	24750	23950	10	7250	500	15970	50	1	2000000	486	19.89	0.71	12	0.09	1222.00	34260.00	33800	20241106	-28.11	21650	20241209	12.24	25450	-4.52	20250224	21800	11.47	20250124	33800	-28.11	20241106	21650	12.24	20241209	1.64	N	134790	500	10 억		20292	N	N	0	N	00	N
108	20250311	140821	57	100.00	KOSPI		제조	N	N	N	N		N	24200	0	3	0.00	41413000	1703	82.15	24250	24600	24050	31450	16950	24200	24317.67	1.01	0	-41	24933	24566	24133	23766	23333	24750	23950	10	7250	500	15970	50	1	2000000	484	19.80	0.71	12	0.09	1222.00	34260.00	33800	20241106	-28.40	21650	20241209	11.78	25450	-4.91	20250224	21800	11.01	20250124	33800	-28.40	20241106	21650	11.78	20241209	1.64	N	134790	500	10 억		20292	N	N	0	N	00	N
109	20250311	130820	57	100.00	KOSPI		제조	N	N	N	N		N	24200	0	3	0.00	41146800	1692	81.62	24250	24600	24050	31450	16950	24200	24318.44	1.01	0	-30	24933	24566	24133	23766	23333	24750	23950	10	7250	500	15970	50	1	2000000	484	19.80	0.71	12	0.08	1222.00	34260.00	33800	20241106	-28.40	21650	20241209	11.78	25450	-4.91	20250224	21800	11.01	20250124	33800	-28.40	20241106	21650	11.78	20241209	1.64	N	134790	500	10 억		20292	N	N	0	N	00	N
110	20250311	120819	57	100.00	KOSPI		제조	N	N	N	N		N	24200	0	3	0.00	41049950	1688	81.43	24250	24600	24050	31450	16950	24200	24318.69	1.01	0	-28	24933	24566	24133	23766	23333	24750	23950	10	7250	500	15970	50	1	2000000	484	19.80	0.71	12	0.08	1222.00	34260.00	33800	20241106	-28.40	21650	20241209	11.78	25450	-4.91	20250224	21800	11.01	20250124	33800	-28.40	20241106	21650	11.78	20241209	1.64	N	134790	500	10 억		20292	N	N	0	N	00	N
111	20250311	110818	57	100.00	KOSPI		제조	N	N	N	N		N	24100	-100	5	-0.41	35742050	1468	70.82	24250	24600	24050	31450	16950	24200	24347.45	1.01	0	-16	24933	24566	24133	23766	23333	24750	23950	10	7250	500	15970	50	1	2000000	482	19.72	0.70	12	0.07	1222.00	34260.00	33800	20241106	-28.70	21650	20241209	11.32	25450	-5.30	20250224	21800	10.55	20250124	33800	-28.70	20241106	21650	11.32	20241209	1.64	N	134790	500	10 억		20292	N	N	0	N	00	N
112	20250311	100821	57	100.00	KOSPI		제조	N	N	N	N		N	24250	50	2	0.21	26301200	1076	51.91	24250	24600	24050	31450	16950	24200	24443.49	1.01	0	-40	24933	24566	24133	23766	23333	24750	23950	10	7250	500	15970	50	1	2000000	485	19.84	0.71	12	0.05	1222.00	34260.00	33800	20241106	-28.25	21650	20241209	12.01	25450	-4.72	20250224	21800	11.24	20250124	33800	-28.25	20241106	21650	12.01	20241209	1.64	N	134790	500	10 억		20292	N	N	0	N	00	N
113	20250311	090821	57	100.00	KOSPI		제조	N	N	N	N		N	24250	50	2	0.21	2205550	91	4.39	24250	24300	24050	31450	16950	24200	24236.81	1.01	0	-3	24933	24566	24133	23766	23333	24750	23950	10	7250	500	15970	50	1	2000000	485	19.84	0.71	12	0.00	1222.00	34260.00	33800	20241106	-28.25	21650	20241209	12.01	25450	-4.72	20250224	21800	11.24	20250124	33800	-28.25	20241106	21650	12.01	20241209	1.64	N	134790	500	10 억		20292	N	N	0	N	00	N
114	20250310	160813	57	100.00	KOSPI		제조	N	N	N	N		N	24200	350	2	1.47	50271100	2073	394.86	23900	24500	23700	31000	16700	23850	24250.41	1.03	0	-223	24116	23982	23916	23782	23716	23950	23750	10	7150	500	15740	50	1	2000000	484	19.80	0.71	12	0.10	1222.00	34260.00	34800	20240226	-30.46	21650	20241209	11.78	25450	-4.91	20250224	21800	11.01	20250124	33800	-28.40	20241106	21650	11.78	20241209	1.63	N	134790	500	10 억		20513	N	N	0	N	00	N
115	20250310	150818	57	100.00	KOSPI		제조	N	N	N	N		N	24200	350	2	1.47	48480050	1999	380.76	23900	24500	23700	31000	16700	23850	24252.15	1.03	0	-216	24116	23982	23916	23782	23716	23950	23750	10	7150	500	15740	50	1	2000000	484	19.80	0.71	12	0.10	1222.00	34260.00	34800	20240226	-30.46	21650	20241209	11.78	25450	-4.91	20250224	21800	11.01	20250124	33800	-28.40	20241106	21650	11.78	20241209	1.63	N	134790	500	10 억		20513	N	N	0	N	00	N
116	20250310	140816	57	100.00	KOSPI		제조	N	N	N	N		N	24250	400	2	1.68	44559600	1837	349.90	23900	24500	23700	31000	16700	23850	24256.72	1.03	0	-201	24116	23982	23916	23782	23716	23950	23750	10	7150	500	15740	50	1	2000000	485	19.84	0.71	12	0.09	1222.00	34260.00	34800	20240226	-30.32	21650	20241209	12.01	25450	-4.72	20250224	21800	11.24	20250124	33800	-28.25	20241106	21650	12.01	20241209	1.63	N	134790	500	10 억		20513	N	N	0	N	00	N
117	20250310	130816	57	100.00	KOSPI		제조	N	N	N	N		N	24300	450	2	1.89	39141900	1614	307.43	23900	24500	23700	31000	16700	23850	24251.49	1.03	0	-175	24116	23982	23916	23782	23716	23950	23750	10	7150	500	15740	50	1	2000000	486	19.89	0.71	12	0.08	1222.00	34260.00	34800	20240226	-30.17	21650	20241209	12.24	25450	-4.52	20250224	21800	11.47	20250124	33800	-28.11	20241106	21650	12.24	20241209	1.63	N	134790	500	10 억		20513	N	N	0	N	00	N
118	20250310	120814	57	100.00	KOSPI		제조	N	N	N	N		N	24300	450	2	1.89	36466900	1504	286.48	23900	24500	23700	31000	16700	23850	24246.61	1.03	0	-175	24116	23982	23916	23782	23716	23950	23750	10	7150	500	15740	50	1	2000000	486	19.89	0.71	12	0.08	1222.00	34260.00	34800	20240226	-30.17	21650	20241209	12.24	25450	-4.52	20250224	21800	11.47	20250124	33800	-28.11	20241106	21650	12.24	20241209	1.63	N	134790	500	10 억		20513	N	N	0	N	00	N
119	20250310	110814	57	100.00	KOSPI		제조	N	N	N	N		N	24300	450	2	1.89	23416750	967	184.19	23900	24500	23700	31000	16700	23850	24215.87	1.03	0	-175	24116	23982	23916	23782	23716	23950	23750	10	7150	500	15740	50	1	2000000	486	19.89	0.71	12	0.05	1222.00	34260.00	34800	20240226	-30.17	21650	20241209	12.24	25450	-4.52	20250224	21800	11.47	20250124	33800	-28.11	20241106	21650	12.24	20241209	1.63	N	134790	500	10 억		20513	N	N	0	N	00	N
120	20250310	100814	57	100.00	KOSPI		제조	N	N	N	N		N	24300	450	2	1.89	20670400	854	162.67	23900	24500	23700	31000	16700	23850	24204.22	1.03	0	-71	24116	23982	23916	23782	23716	23950	23750	10	7150	500	15740	50	1	2000000	486	19.89	0.71	12	0.04	1222.00	34260.00	34800	20240226	-30.17	21650	20241209	12.24	25450	-4.52	20250224	21800	11.47	20250124	33800	-28.11	20241106	21650	12.24	20241209	1.63	N	134790	500	10 억		20513	N	N	0	N	00	N
121	20250310	090815	57	100.00	KOSPI		제조	N	N	N	N		N	23850	0	3	0.00	786000	33	6.29	23900	23950	23800	31000	16700	23850	23818.18	1.03	0	-1	24116	23982	23916	23782	23716	23950	23750	10	7150	500	15740	50	1	2000000	477	19.52	0.70	12	0.00	1222.00	34260.00	34800	20240226	-31.47	21650	20241209	10.16	25450	-6.29	20250224	21800	9.40	20250124	33800	-29.44	20241106	21650	10.16	20241209	1.63	N	134790	500	10 억		20513	N	N	0	N	00	N
122	20250307	160812	57	100.00	KOSPI		제조	N	N	N	N		N	23850	100	2	0.42	12526800	523	75.47	23850	24050	23850	30850	16650	23750	23951.82	1.03	0	-64	24050	23900	23800	23650	23550	23975	23725	10	7100	500	15670	50	1	2000000	477	19.52	0.70	12	0.03	1222.00	34260.00	34800	20240226	-31.47	21650	20241209	10.16	25450	-6.29	20250224	21800	9.40	20250124	33800	-29.44	20241106	21650	10.16	20241209	1.59	N	134790	500	10 억		20575	N	N	0	N	00	N
123	20250307	150816	57	100.00	KOSPI		제조	N	N	N	N		N	24050	300	2	1.26	10141800	423	61.04	23850	24050	23850	30850	16650	23750	23975.89	1.03	0	-57	24050	23900	23800	23650	23550	23975	23725	10	7100	500	15670	50	1	2000000	481	19.68	0.70	12	0.02	1222.00	34260.00	34800	20240226	-30.89	21650	20241209	11.09	25450	-5.50	20250224	21800	10.32	20250124	33800	-28.85	20241106	21650	11.09	20241209	1.59	N	134790	500	10 억		20575	N	N	0	N	00	N
124	20250307	140813	57	100.00	KOSPI		제조	N	N	N	N		N	24000	250	2	1.05	8438400	352	50.79	23850	24050	23850	30850	16650	23750	23972.73	1.03	0	-39	24050	23900	23800	23650	23550	23975	23725	10	7100	500	15670	50	1	2000000	480	19.64	0.70	12	0.02	1222.00	34260.00	34800	20240226	-31.03	21650	20241209	10.85	25450	-5.70	20250224	21800	10.09	20250124	33800	-28.99	20241106	21650	10.85	20241209	1.59	N	134790	500	10 억		20575	N	N	0	N	00	N
125	20250307	130815	57	100.00	KOSPI		제조	N	N	N	N		N	24000	250	2	1.05	8126300	339	48.92	23850	24050	23850	30850	16650	23750	23971.39	1.03	0	-29	24050	23900	23800	23650	23550	23975	23725	10	7100	500	15670	50	1	2000000	480	19.64	0.70	12	0.02	1222.00	34260.00	34800	20240226	-31.03	21650	20241209	10.85	25450	-5.70	20250224	21800	10.09	20250124	33800	-28.99	20241106	21650	10.85	20241209	1.59	N	134790	500	10 억		20575	N	N	0	N	00	N
126	20250307	120815	57	100.00	KOSPI		제조	N	N	N	N		N	24050	300	2	1.26	7910300	330	47.62	23850	24050	23850	30850	16650	23750	23970.61	1.03	0	-21	24050	23900	23800	23650	23550	23975	23725	10	7100	500	15670	50	1	2000000	481	19.68	0.70	12	0.02	1222.00	34260.00	34800	20240226	-30.89	21650	20241209	11.09	25450	-5.50	20250224	21800	10.32	20250124	33800	-28.85	20241106	21650	11.09	20241209	1.59	N	134790	500	10 억		20575	N	N	0	N	00	N
127	20250307	110813	57	100.00	KOSPI		제조	N	N	N	N		N	24050	300	2	1.26	3950150	165	23.81	23850	24050	23850	30850	16650	23750	23940.30	1.03	0	-14	24050	23900	23800	23650	23550	23975	23725	10	7100	500	15670	50	1	2000000	481	19.68	0.70	12	0.01	1222.00	34260.00	34800	20240226	-30.89	21650	20241209	11.09	25450	-5.50	20250224	21800	10.32	20250124	33800	-28.85	20241106	21650	11.09	20241209	1.59	N	134790	500	10 억		20575	N	N	0	N	00	N
128	20250307	100811	57	100.00	KOSPI		제조	N	N	N	N		N	24000	250	2	1.05	3373900	141	20.35	23850	24050	23850	30850	16650	23750	23928.37	1.03	0	-7	24050	23900	23800	23650	23550	23975	23725	10	7100	500	15670	50	1	2000000	480	19.64	0.70	12	0.01	1222.00	34260.00	34800	20240226	-31.03	21650	20241209	10.85	25450	-5.70	20250224	21800	10.09	20250124	33800	-28.99	20241106	21650	10.85	20241209	1.59	N	134790	500	10 억		20575	N	N	0	N	00	N
129	20250307	090817	57	100.00	KOSPI		제조	N	N	N	N		N	23750	0	3	0.00	0	0	0.00	0	0	0	30850	16650	23750	0.00	1.03	0	0	24050	23900	23800	23650	23550	23975	23725	10	7100	500	15670	50	1	2000000	475	19.44	0.69	12	0.00	1222.00	34260.00	34800	20240226	-31.75	21650	20241209	9.70	25450	-6.68	20250224	21800	8.94	20250124	33800	-29.73	20241106	21650	9.70	20241209	1.59	N	134790	500	10 억		20575	N	N	0	N	00	N
130	20250306	160809	57	100.00	KOSPI		제조	N	N	N	N		N	23750	-100	5	-0.42	16454650	691	64.70	23700	23950	23700	31000	16700	23850	23812.81	0.98	0	-58	24083	23966	23733	23616	23383	24025	23675	10	7150	500	15740	50	1	2000000	475	19.44	0.69	12	0.03	1222.00	34260.00	34800	20240226	-31.75	21650	20241209	9.70	25450	-6.68	20250224	21800	8.94	20250124	33800	-29.73	20241106	21650	9.70	20241209	1.57	N	134790	500	10 억		19632	N	N	0	N	00	N
131	20250306	150808	57	100.00	KOSPI		제조	N	N	N	N		N	23850	0	3	0.00	13937150	585	54.78	23700	23950	23700	31000	16700	23850	23824.19	0.98	0	-56	24083	23966	23733	23616	23383	24025	23675	10	7150	500	15740	50	1	2000000	477	19.52	0.70	12	0.03	1222.00	34260.00	34800	20240226	-31.47	21650	20241209	10.16	25450	-6.29	20250224	21800	9.40	20250124	33800	-29.44	20241106	21650	10.16	20241209	1.57	N	134790	500	10 억		19632	N	N	0	N	00	N
132	20250306	140808	57	100.00	KOSPI		제조	N	N	N	N		N	23750	-100	5	-0.42	12221200	513	48.03	23700	23950	23700	31000	16700	23850	23823.00	0.98	0	-38	24083	23966	23733	23616	23383	24025	23675	10	7150	500	15740	50	1	2000000	475	19.44	0.69	12	0.03	1222.00	34260.00	34800	20240226	-31.75	21650	20241209	9.70	25450	-6.68	20250224	21800	8.94	20250124	33800	-29.73	20241106	21650	9.70	20241209	1.57	N	134790	500	10 억		19632	N	N	0	N	00	N
133	20250306	130809	57	100.00	KOSPI		제조	N	N	N	N		N	23900	50	2	0.21	8087600	339	31.74	23700	23950	23700	31000	16700	23850	23857.23	0.98	0	-30	24083	23966	23733	23616	23383	24025	23675	10	7150	500	15740	50	1	2000000	478	19.56	0.70	12	0.02	1222.00	34260.00	34800	20240226	-31.32	21650	20241209	10.39	25450	-6.09	20250224	21800	9.63	20250124	33800	-29.29	20241106	21650	10.39	20241209	1.57	N	134790	500	10 억		19632	N	N	0	N	00	N
134	20250306	120808	57	100.00	KOSPI		제조	N	N	N	N		N	23900	50	2	0.21	4485300	188	17.60	23700	23950	23700	31000	16700	23850	23857.98	0.98	0	-23	24083	23966	23733	23616	23383	24025	23675	10	7150	500	15740	50	1	2000000	478	19.56	0.70	12	0.01	1222.00	34260.00	34800	20240226	-31.32	21650	20241209	10.39	25450	-6.09	20250224	21800	9.63	20250124	33800	-29.29	20241106	21650	10.39	20241209	1.57	N	134790	500	10 억		19632	N	N	0	N	00	N
135	20250306	110805	57	100.00	KOSPI		제조	N	N	N	N		N	23900	50	2	0.21	3767250	158	14.79	23700	23900	23700	31000	16700	23850	23843.35	0.98	0	-9	24083	23966	23733	23616	23383	24025	23675	10	7150	500	15740	50	1	2000000	478	19.56	0.70	12	0.01	1222.00	34260.00	34800	20240226	-31.32	21650	20241209	10.39	25450	-6.09	20250224	21800	9.63	20250124	33800	-29.29	20241106	21650	10.39	20241209	1.57	N	134790	500	10 억		19632	N	N	0	N	00	N
136	20250306	100807	57	100.00	KOSPI		제조	N	N	N	N		N	23900	50	2	0.21	1998650	84	7.87	23700	23900	23700	31000	16700	23850	23793.45	0.98	0	-8	24083	23966	23733	23616	23383	24025	23675	10	7150	500	15740	50	1	2000000	478	19.56	0.70	12	0.00	1222.00	34260.00	34800	20240226	-31.32	21650	20241209	10.39	25450	-6.09	20250224	21800	9.63	20250124	33800	-29.29	20241106	21650	10.39	20241209	1.57	N	134790	500	10 억		19632	N	N	0	N	00	N
137	20250306	090811	57	100.00	KOSPI		제조	N	N	N	N		N	23800	-50	5	-0.21	688550	29	2.72	23700	23800	23700	31000	16700	23850	23743.10	0.98	0	-2	24083	23966	23733	23616	23383	24025	23675	10	7150	500	15740	50	1	2000000	476	19.48	0.69	12	0.00	1222.00	34260.00	34800	20240226	-31.61	21650	20241209	9.93	25450	-6.48	20250224	21800	9.17	20250124	33800	-29.59	20241106	21650	9.93	20241209	1.57	N	134790	500	10 억		19632	N	N	0	N	00	N
138	20250305	160800	57	100.00	KOSPI		제조	N	N	N	N		N	23850	100	2	0.42	24155925	1018	130.68	23500	23850	23500	30850	16650	23750	23728.81	0.99	0	-103	24350	24050	23900	23600	23450	23975	23525	10	7100	500	15670	50	1	2000000	477	19.52	0.70	12	0.05	1222.00	34260.00	34800	20240226	-31.47	21650	20241209	10.16	25450	-6.29	20250224	21800	9.40	20250124	33800	-29.44	20241106	21650	10.16	20241209	1.54	N	134790	500	10 억		19734	N	N	0	N	00	N
139	20250305	150802	57	100.00	KOSPI		제조	N	N	N	N		N	23800	50	2	0.21	23989075	1011	129.78	23500	23850	23500	30850	16650	23750	23728.07	0.99	0	-99	24350	24050	23900	23600	23450	23975	23525	10	7100	500	15670	50	1	2000000	476	19.48	0.69	12	0.05	1222.00	34260.00	34800	20240226	-31.61	21650	20241209	9.93	25450	-6.48	20250224	21800	9.17	20250124	33800	-29.59	20241106	21650	9.93	20241209	1.54	N	134790	500	10 억		19734	N	N	0	N	00	N
140	20250305	140802	57	100.00	KOSPI		제조	N	N	N	N		N	23750	0	3	0.00	23061725	972	124.78	23500	23850	23500	30850	16650	23750	23726.05	0.99	0	-81	24350	24050	23900	23600	23450	23975	23525	10	7100	500	15670	50	1	2000000	475	19.44	0.69	12	0.05	1222.00	34260.00	34800	20240226	-31.75	21650	20241209	9.70	25450	-6.68	20250224	21800	8.94	20250124	33800	-29.73	20241106	21650	9.70	20241209	1.54	N	134790	500	10 억		19734	N	N	0	N	00	N
141	20250305	130758	57	100.00	KOSPI		제조	N	N	N	N		N	23800	50	2	0.21	17840175	752	96.53	23500	23850	23500	30850	16650	23750	23723.64	0.99	0	-73	24350	24050	23900	23600	23450	23975	23525	10	7100	500	15670	50	1	2000000	476	19.48	0.69	12	0.04	1222.00	34260.00	34800	20240226	-31.61	21650	20241209	9.93	25450	-6.48	20250224	21800	9.17	20250124	33800	-29.59	20241106	21650	9.93	20241209	1.54	N	134790	500	10 억		19734	N	N	0	N	00	N
142	20250305	120801	57	100.00	KOSPI		제조	N	N	N	N		N	23850	100	2	0.42	15197475	641	82.28	23500	23850	23500	30850	16650	23750	23709.01	0.99	0	-62	24350	24050	23900	23600	23450	23975	23525	10	7100	500	15670	50	1	2000000	477	19.52	0.70	12	0.03	1222.00	34260.00	34800	20240226	-31.47	21650	20241209	10.16	25450	-6.29	20250224	21800	9.40	20250124	33800	-29.44	20241106	21650	10.16	20241209	1.54	N	134790	500	10 억		19734	N	N	0	N	00	N
143	20250305	110756	57	100.00	KOSPI		제조	N	N	N	N		N	23800	50	2	0.21	13575675	573	73.56	23500	23800	23500	30850	16650	23750	23692.28	0.99	0	-61	24350	24050	23900	23600	23450	23975	23525	10	7100	500	15670	50	1	2000000	476	19.48	0.69	12	0.03	1222.00	34260.00	34800	20240226	-31.61	21650	20241209	9.93	25450	-6.48	20250224	21800	9.17	20250124	33800	-29.59	20241106	21650	9.93	20241209	1.54	N	134790	500	10 억		19734	N	N	0	N	00	N
144	20250305	100801	57	100.00	KOSPI		제조	N	N	N	N		N	23700	-50	5	-0.21	4980075	211	27.09	23500	23700	23500	30850	16650	23750	23602.25	0.99	0	-36	24350	24050	23900	23600	23450	23975	23525	10	7100	500	15670	50	1	2000000	474	19.39	0.69	12	0.01	1222.00	34260.00	34800	20240226	-31.90	21650	20241209	9.47	25450	-6.88	20250224	21800	8.72	20250124	33800	-29.88	20241106	21650	9.47	20241209	1.54	N	134790	500	10 억		19734	N	N	0	N	00	N
145	20250305	090758	57	100.00	KOSPI		제조	N	N	N	N		N	23650	-100	5	-0.42	2265100	96	12.32	23500	23700	23500	30850	16650	23750	23594.79	0.99	0	-50	24350	24050	23900	23600	23450	23975	23525	10	7100	500	15670	50	1	2000000	473	19.35	0.69	12	0.00	1222.00	34260.00	34800	20240226	-32.04	21650	20241209	9.24	25450	-7.07	20250224	21800	8.49	20250124	33800	-30.03	20241106	21650	9.24	20241209	1.54	N	134790	500	10 억		19734	N	N	0	N	00	N
146	20250304	160751	57	100.00	KOSPI		제조	N	N	N	N		N	23750	-300	5	-1.25	18617100	776	106.30	24100	24200	23750	31250	16850	24050	23991.11	0.99	0	-234	24650	24350	24150	23850	23650	24250	23750	10	7200	500	15870	50	1	2000000	475	19.44	0.69	12	0.04	1222.00	34260.00	34800	20240226	-31.75	21650	20241209	9.70	25450	-6.68	20250224	21800	8.94	20250124	33800	-29.73	20241106	21650	9.70	20241209	1.53	N	134790	500	10 억		19894	N	N	0	N	00	N
147	20250304	150747	57	100.00	KOSPI		제조	N	N	N	N		N	23900	-150	5	-0.62	17072900	711	97.40	24100	24200	23850	31250	16850	24050	24012.52	0.99	0	-209	24650	24350	24150	23850	23650	24250	23750	10	7200	500	15870	50	1	2000000	478	19.56	0.70	12	0.04	1222.00	34260.00	34800	20240226	-31.32	21650	20241209	10.39	25450	-6.09	20250224	21800	9.63	20250124	33800	-29.29	20241106	21650	10.39	20241209	1.53	N	134790	500	10 억		19894	N	N	0	N	00	N
148	20250304	140751	57	100.00	KOSPI		제조	N	N	N	N		N	23900	-150	5	-0.62	14371500	598	81.92	24100	24200	23900	31250	16850	24050	24032.61	0.99	0	-158	24650	24350	24150	23850	23650	24250	23750	10	7200	500	15870	50	1	2000000	478	19.56	0.70	12	0.03	1222.00	34260.00	34800	20240226	-31.32	21650	20241209	10.39	25450	-6.09	20250224	21800	9.63	20250124	33800	-29.29	20241106	21650	10.39	20241209	1.53	N	134790	500	10 억		19894	N	N	0	N	00	N
149	20250304	130749	57	100.00	KOSPI		제조	N	N	N	N		N	24050	0	3	0.00	10469750	435	59.59	24100	24200	24000	31250	16850	24050	24068.39	0.99	0	-149	24650	24350	24150	23850	23650	24250	23750	10	7200	500	15870	50	1	2000000	481	19.68	0.70	12	0.02	1222.00	34260.00	34800	20240226	-30.89	21650	20241209	11.09	25450	-5.50	20250224	21800	10.32	20250124	33800	-28.85	20241106	21650	11.09	20241209	1.53	N	134790	500	10 억		19894	N	N	0	N	00	N
150	20250304	120748	57	100.00	KOSPI		제조	N	N	N	N		N	24000	-50	5	-0.21	8810250	366	50.14	24100	24200	24000	31250	16850	24050	24071.72	0.99	0	-123	24650	24350	24150	23850	23650	24250	23750	10	7200	500	15870	50	1	2000000	480	19.64	0.70	12	0.02	1222.00	34260.00	34800	20240226	-31.03	21650	20241209	10.85	25450	-5.70	20250224	21800	10.09	20250124	33800	-28.99	20241106	21650	10.85	20241209	1.53	N	134790	500	10 억		19894	N	N	0	N	00	N
151	20250304	110750	57	100.00	KOSPI		제조	N	N	N	N		N	24050	0	3	0.00	8401500	349	47.81	24100	24200	24000	31250	16850	24050	24073.07	0.99	0	-108	24650	24350	24150	23850	23650	24250	23750	10	7200	500	15870	50	1	2000000	481	19.68	0.70	12	0.02	1222.00	34260.00	34800	20240226	-30.89	21650	20241209	11.09	25450	-5.50	20250224	21800	10.32	20250124	33800	-28.85	20241106	21650	11.09	20241209	1.53	N	134790	500	10 억		19894	N	N	0	N	00	N
152	20250304	100746	57	100.00	KOSPI		제조	N	N	N	N		N	24000	-50	5	-0.21	5226850	217	29.73	24100	24200	24000	31250	16850	24050	24086.87	0.99	0	-48	24650	24350	24150	23850	23650	24250	23750	10	7200	500	15870	50	1	2000000	480	19.64	0.70	12	0.01	1222.00	34260.00	34800	20240226	-31.03	21650	20241209	10.85	25450	-5.70	20250224	21800	10.09	20250124	33800	-28.99	20241106	21650	10.85	20241209	1.53	N	134790	500	10 억		19894	N	N	0	N	00	N
153	20250304	090743	57	100.00	KOSPI		제조	N	N	N	N		N	24100	50	2	0.21	1687000	70	9.59	24100	24100	24100	31250	16850	24050	24100.00	0.99	0	-32	24650	24350	24150	23850	23650	24250	23750	10	7200	500	15870	50	1	2000000	482	19.72	0.70	12	0.00	1222.00	34260.00	34800	20240226	-30.75	21650	20241209	11.32	25450	-5.30	20250224	21800	10.55	20250124	33800	-28.70	20241106	21650	11.32	20241209	1.53	N	134790	500	10 억		19894	N	N	0	N	00	N