KissMeData/145210/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	160839	57	100.00	KOSPI		기계	N	N	N	N		N	6070	140	2	2.36	628156660	104383	75.75	6130	6170	5860	7700	4160	5930	6017.80	0.00	0	5454	6310	6120	6000	5810	5690	6215	5905	87	1770	500	3670	10	1	17301093	1050	-3.84	1.92	12	0.60	-1580.00	3158.00	12630	20230420	-51.94	2935	20230324	106.81	6440	-5.75	20240221	4600	31.96	20240305	12630	-51.94	20230420	2935	106.81	20230329	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
3	20240329	150841	57	100.00	KOSPI		기계	N	N	N	N		N	6000	70	2	1.18	572517900	95177	69.07	6130	6170	5860	7700	4160	5930	6015.30	0.00	0	4738	6310	6120	6000	5810	5690	6215	5905	87	1770	500	3670	10	1	17301093	1038	-3.80	1.90	12	0.55	-1580.00	3158.00	12630	20230420	-52.49	2935	20230324	104.43	6440	-6.83	20240221	4600	30.43	20240305	12630	-52.49	20230420	2935	104.43	20230329	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
4	20240329	140836	57	100.00	KOSPI		기계	N	N	N	N		N	6040	110	2	1.85	518667170	86236	62.58	6130	6170	5860	7700	4160	5930	6014.51	0.00	0	5277	6310	6120	6000	5810	5690	6215	5905	87	1770	500	3670	10	1	17301093	1045	-3.82	1.91	12	0.50	-1580.00	3158.00	12630	20230420	-52.18	2935	20230324	105.79	6440	-6.21	20240221	4600	31.30	20240305	12630	-52.18	20230420	2935	105.79	20230329	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
5	20240329	130823	57	100.00	KOSPI		기계	N	N	N	N		N	6100	170	2	2.87	443465640	73756	53.53	6130	6170	5860	7700	4160	5930	6012.60	0.00	0	1818	6310	6120	6000	5810	5690	6215	5905	87	1770	500	3670	10	1	17301093	1055	-3.86	1.93	12	0.43	-1580.00	3158.00	12630	20230420	-51.70	2935	20230324	107.84	6440	-5.28	20240221	4600	32.61	20240305	12630	-51.70	20230420	2935	107.84	20230329	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
6	20240329	120833	57	100.00	KOSPI		기계	N	N	N	N		N	5990	60	2	1.01	280550350	47005	34.11	6130	6130	5860	7700	4160	5930	5968.52	0.00	0	-3368	6310	6120	6000	5810	5690	6215	5905	87	1770	500	3670	10	1	17301093	1036	-3.79	1.90	12	0.27	-1580.00	3158.00	12630	20230420	-52.57	2935	20230324	104.09	6440	-6.99	20240221	4600	30.22	20240305	12630	-52.57	20230420	2935	104.09	20230329	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
7	20240329	110823	57	100.00	KOSPI		기계	N	N	N	N		N	6010	80	2	1.35	202062400	33971	24.65	6130	6130	5860	7700	4160	5930	5948.09	0.00	0	-7531	6310	6120	6000	5810	5690	6215	5905	87	1770	500	3670	10	1	17301093	1040	-3.80	1.90	12	0.20	-1580.00	3158.00	12630	20230420	-52.41	2935	20230324	104.77	6440	-6.68	20240221	4600	30.65	20240305	12630	-52.41	20230420	2935	104.77	20230329	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
8	20240329	100823	57	100.00	KOSPI		기계	N	N	N	N		N	5940	10	2	0.17	121451530	20479	14.86	6130	6130	5860	7700	4160	5930	5930.54	0.00	0	-7594	6310	6120	6000	5810	5690	6215	5905	87	1770	500	3670	10	1	17301093	1028	-3.76	1.88	12	0.12	-1580.00	3158.00	12630	20230420	-52.97	2935	20230324	102.39	6440	-7.76	20240221	4600	29.13	20240305	12630	-52.97	20230420	2935	102.39	20230329	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
9	20240329	090823	57	100.00	KOSPI		기계	N	N	N	N		N	5920	-10	5	-0.17	43868910	7299	5.30	6130	6130	5900	7700	4160	5930	6010.26	0.00	0	-4345	6310	6120	6000	5810	5690	6215	5905	87	1770	500	3670	10	1	17301093	1024	-3.75	1.87	12	0.04	-1580.00	3158.00	12630	20230420	-53.13	2935	20230324	101.70	6440	-8.07	20240221	4600	28.70	20240305	12630	-53.13	20230420	2935	101.70	20230329	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
10	20240328	160830	57	100.00	KOSPI		기계	N	N	N	N		N	5930	10	2	0.17	824070640	137718	53.72	5880	6190	5880	7690	4150	5920	5983.83	0.00	0	-4904	6513	6216	6033	5736	5553	6365	5885	87	1770	500	3670	10	1	17301093	1026	-3.75	1.88	12	0.80	-1580.00	3158.00	12630	20230420	-53.05	2935	20230324	102.04	6440	-7.92	20240221	4600	28.91	20240305	12630	-53.05	20230420	2935	102.04	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
11	20240328	150829	57	100.00	KOSPI		기계	N	N	N	N		N	5930	10	2	0.17	810628650	135458	52.84	5880	6190	5880	7690	4150	5920	5984.43	0.00	0	-4319	6513	6216	6033	5736	5553	6365	5885	87	1770	500	3670	10	1	17301093	1026	-3.75	1.88	12	0.78	-1580.00	3158.00	12630	20230420	-53.05	2935	20230324	102.04	6440	-7.92	20240221	4600	28.91	20240305	12630	-53.05	20230420	2935	102.04	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
12	20240328	140820	57	100.00	KOSPI		기계	N	N	N	N		N	5910	-10	5	-0.17	766571550	128026	49.94	5880	6190	5880	7690	4150	5920	5987.71	0.00	0	-3179	6513	6216	6033	5736	5553	6365	5885	87	1770	500	3670	10	1	17301093	1022	-3.74	1.87	12	0.74	-1580.00	3158.00	12630	20230420	-53.21	2935	20230324	101.36	6440	-8.23	20240221	4600	28.48	20240305	12630	-53.21	20230420	2935	101.36	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
13	20240328	130818	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-30	5	-0.51	742150570	123905	48.34	5880	6190	5880	7690	4150	5920	5989.76	0.00	0	-2668	6513	6216	6033	5736	5553	6365	5885	87	1770	500	3670	10	1	17301093	1019	-3.73	1.87	12	0.72	-1580.00	3158.00	12630	20230420	-53.37	2935	20230324	100.68	6440	-8.54	20240221	4600	28.04	20240305	12630	-53.37	20230420	2935	100.68	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
14	20240328	120822	57	100.00	KOSPI		기계	N	N	N	N		N	5960	40	2	0.68	628320660	104673	40.83	5880	6190	5880	7690	4150	5920	6002.82	0.00	0	7396	6513	6216	6033	5736	5553	6365	5885	87	1770	500	3670	10	1	17301093	1031	-3.77	1.89	12	0.61	-1580.00	3158.00	12630	20230420	-52.81	2935	20230324	103.07	6440	-7.45	20240221	4600	29.57	20240305	12630	-52.81	20230420	2935	103.07	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
15	20240328	110822	57	100.00	KOSPI		기계	N	N	N	N		N	5990	70	2	1.18	564848860	94047	36.69	5880	6190	5880	7690	4150	5920	6006.17	0.00	0	8841	6513	6216	6033	5736	5553	6365	5885	87	1770	500	3670	10	1	17301093	1036	-3.79	1.90	12	0.54	-1580.00	3158.00	12630	20230420	-52.57	2935	20230324	104.09	6440	-6.99	20240221	4600	30.22	20240305	12630	-52.57	20230420	2935	104.09	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
16	20240328	100820	57	100.00	KOSPI		기계	N	N	N	N		N	5920	0	3	0.00	240382460	40345	15.74	5880	6040	5880	7690	4150	5920	5958.32	0.00	0	-849	6513	6216	6033	5736	5553	6365	5885	87	1770	500	3670	10	1	17301093	1024	-3.75	1.87	12	0.23	-1580.00	3158.00	12630	20230420	-53.13	2935	20230324	101.70	6440	-8.07	20240221	4600	28.70	20240305	12630	-53.13	20230420	2935	101.70	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
17	20240328	090836	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-30	5	-0.51	27326710	4617	1.80	5880	5960	5880	7690	4150	5920	5918.67	0.00	0	1689	6513	6216	6033	5736	5553	6365	5885	87	1770	500	3670	10	1	17301093	1019	-3.73	1.87	12	0.03	-1580.00	3158.00	12630	20230420	-53.37	2935	20230324	100.68	6440	-8.54	20240221	4600	28.04	20240305	12630	-53.37	20230420	2935	100.68	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
18	20240327	160832	57	100.00	KOSPI		기계	N	N	N	N		N	5920	20	2	0.34	1551663960	254770	249.53	5850	6330	5850	7670	4130	5900	6090.45	0.00	0	6204	6253	6076	5913	5736	5573	6165	5825	87	1770	500	3650	10	1	17301093	1024	-3.75	1.87	12	1.47	-1580.00	3158.00	12630	20230420	-53.13	2935	20230324	101.70	6440	-8.07	20240221	4600	28.70	20240305	12630	-53.13	20230420	2935	101.70	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
19	20240327	150834	57	100.00	KOSPI		기계	N	N	N	N		N	5920	20	2	0.34	1533842940	251759	246.58	5850	6330	5850	7670	4130	5900	6092.50	0.00	0	5662	6253	6076	5913	5736	5573	6165	5825	87	1770	500	3650	10	1	17301093	1024	-3.75	1.87	12	1.46	-1580.00	3158.00	12630	20230420	-53.13	2935	20230324	101.70	6440	-8.07	20240221	4600	28.70	20240305	12630	-53.13	20230420	2935	101.70	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
20	20240327	140833	57	100.00	KOSPI		기계	N	N	N	N		N	5910	10	2	0.17	1449317210	237450	232.57	5850	6330	5850	7670	4130	5900	6103.67	0.00	0	8675	6253	6076	5913	5736	5573	6165	5825	87	1770	500	3650	10	1	17301093	1022	-3.74	1.87	12	1.37	-1580.00	3158.00	12630	20230420	-53.21	2935	20230324	101.36	6440	-8.23	20240221	4600	28.48	20240305	12630	-53.21	20230420	2935	101.36	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
21	20240327	130833	57	100.00	KOSPI		기계	N	N	N	N		N	5870	-30	5	-0.51	1399051500	228916	224.21	5850	6330	5850	7670	4130	5900	6111.64	0.00	0	10239	6253	6076	5913	5736	5573	6165	5825	87	1770	500	3650	10	1	17301093	1016	-3.72	1.86	12	1.32	-1580.00	3158.00	12630	20230420	-53.52	2935	20230324	100.00	6440	-8.85	20240221	4600	27.61	20240305	12630	-53.52	20230420	2935	100.00	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
22	20240327	120833	57	100.00	KOSPI		기계	N	N	N	N		N	5910	10	2	0.17	1301656020	212391	208.02	5850	6330	5850	7670	4130	5900	6128.58	0.00	0	10089	6253	6076	5913	5736	5573	6165	5825	87	1770	500	3650	10	1	17301093	1022	-3.74	1.87	12	1.23	-1580.00	3158.00	12630	20230420	-53.21	2935	20230324	101.36	6440	-8.23	20240221	4600	28.48	20240305	12630	-53.21	20230420	2935	101.36	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
23	20240327	110831	57	100.00	KOSPI		기계	N	N	N	N		N	5920	20	2	0.34	1224701070	199385	195.29	5850	6330	5850	7670	4130	5900	6142.39	0.00	0	8720	6253	6076	5913	5736	5573	6165	5825	87	1770	500	3650	10	1	17301093	1024	-3.75	1.87	12	1.15	-1580.00	3158.00	12630	20230420	-53.13	2935	20230324	101.70	6440	-8.07	20240221	4600	28.70	20240305	12630	-53.13	20230420	2935	101.70	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
24	20240327	100827	57	100.00	KOSPI		기계	N	N	N	N		N	6050	150	2	2.54	1030822060	167010	163.58	5850	6330	5850	7670	4130	5900	6172.22	0.00	0	13390	6253	6076	5913	5736	5573	6165	5825	87	1770	500	3650	10	1	17301093	1047	-3.83	1.92	12	0.97	-1580.00	3158.00	12630	20230420	-52.10	2935	20230324	106.13	6440	-6.06	20240221	4600	31.52	20240305	12630	-52.10	20230420	2935	106.13	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
25	20240327	090833	57	100.00	KOSPI		기계	N	N	N	N		N	6000	100	2	1.69	50571640	8499	8.32	5850	6080	5850	7670	4130	5900	5950.30	0.00	0	-16	6253	6076	5913	5736	5573	6165	5825	87	1770	500	3650	10	1	17301093	1038	-3.80	1.90	12	0.05	-1580.00	3158.00	12630	20230420	-52.49	2935	20230324	104.43	6440	-6.83	20240221	4600	30.43	20240305	12630	-52.49	20230420	2935	104.43	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
26	20240326	160727	57	100.00	KOSPI		기계	N	N	N	N		N	5900	-30	5	-0.51	596428850	100928	56.02	5770	6090	5750	7700	4160	5930	5909.45	0.00	0	-13240	6256	6092	5936	5772	5616	6175	5855	87	1770	500	3670	10	1	17301093	1021	-3.73	1.87	12	0.58	-1580.00	3158.00	12630	20230420	-53.29	2935	20230324	101.02	6440	-8.39	20240221	4600	28.26	20240305	12630	-53.29	20230420	2935	101.02	20230329	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
27	20240326	150822	57	100.00	KOSPI		기계	N	N	N	N		N	5940	10	2	0.17	570994340	96637	53.64	5770	6090	5750	7700	4160	5930	5908.65	0.00	0	-13084	6256	6092	5936	5772	5616	6175	5855	87	1770	500	3670	10	1	17301093	1028	-3.76	1.88	12	0.56	-1580.00	3158.00	12630	20230420	-52.97	2935	20230324	102.39	6440	-7.76	20240221	4600	29.13	20240305	12630	-52.97	20230420	2935	102.39	20230329	0.05	N	145210	500	86 억		0	N	N	9	N	00	N
28	20240326	140819	57	100.00	KOSPI		기계	N	N	N	N		N	5950	20	2	0.34	479560170	81194	45.07	5770	6090	5750	7700	4160	5930	5906.35	0.00	0	-8255	6256	6092	5936	5772	5616	6175	5855	87	1770	500	3670	10	1	17301093	1029	-3.77	1.88	12	0.47	-1580.00	3158.00	12630	20230420	-52.89	2935	20230324	102.73	6440	-7.61	20240221	4600	29.35	20240305	12630	-52.89	20230420	2935	102.73	20230329	0.05	N	145210	500	86 억		0	N	N	9	N	00	N
29	20240326	130816	57	100.00	KOSPI		기계	N	N	N	N		N	5920	-10	5	-0.17	414990270	70376	39.07	5770	6090	5750	7700	4160	5930	5896.76	0.00	0	-8067	6256	6092	5936	5772	5616	6175	5855	87	1770	500	3670	10	1	17301093	1024	-3.75	1.87	12	0.41	-1580.00	3158.00	12630	20230420	-53.13	2935	20230324	101.70	6440	-8.07	20240221	4600	28.70	20240305	12630	-53.13	20230420	2935	101.70	20230329	0.05	N	145210	500	86 억		0	N	N	9	N	00	N
30	20240326	120817	57	100.00	KOSPI		기계	N	N	N	N		N	5870	-60	5	-1.01	299288680	50952	28.28	5770	6090	5750	7700	4160	5930	5873.93	0.00	0	-8745	6256	6092	5936	5772	5616	6175	5855	87	1770	500	3670	10	1	17301093	1016	-3.72	1.86	12	0.29	-1580.00	3158.00	12630	20230420	-53.52	2935	20230324	100.00	6440	-8.85	20240221	4600	27.61	20240305	12630	-53.52	20230420	2935	100.00	20230329	0.05	N	145210	500	86 억		0	N	N	9	N	00	N
31	20240326	110812	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-40	5	-0.67	253788910	43244	24.00	5770	6090	5750	7700	4160	5930	5868.77	0.00	0	-10307	6256	6092	5936	5772	5616	6175	5855	87	1770	500	3670	10	1	17301093	1019	-3.73	1.87	12	0.25	-1580.00	3158.00	12630	20230420	-53.37	2935	20230324	100.68	6440	-8.54	20240221	4600	28.04	20240305	12630	-53.37	20230420	2935	100.68	20230329	0.05	N	145210	500	86 억		0	N	N	9	N	00	N
32	20240326	100822	57	100.00	KOSPI		기계	N	N	N	N		N	5820	-110	5	-1.85	215901500	36726	20.39	5770	6090	5750	7700	4160	5930	5878.71	0.00	0	-7578	6256	6092	5936	5772	5616	6175	5855	87	1770	500	3670	10	1	17301093	1007	-3.68	1.84	12	0.21	-1580.00	3158.00	12630	20230420	-53.92	2935	20230324	98.30	6440	-9.63	20240221	4600	26.52	20240305	12630	-53.92	20230420	2935	98.30	20230329	0.05	N	145210	500	86 억		0	N	N	9	N	00	N
33	20240326	090822	57	100.00	KOSPI		기계	N	N	N	N		N	5930	0	3	0.00	68331800	11355	6.30	5770	6090	5770	7700	4160	5930	6017.77	0.00	0	-3272	6256	6092	5936	5772	5616	6175	5855	87	1770	500	3670	10	1	17301093	1026	-3.75	1.88	12	0.07	-1580.00	3158.00	12630	20230420	-53.05	2935	20230324	102.04	6440	-7.92	20240221	4600	28.91	20240305	12630	-53.05	20230420	2935	102.04	20230329	0.05	N	145210	500	86 억		0	N	N	9	N	00	N
34	20240325	160849	57	100.00	KOSPI		기계	N	N	N	N		N	5930	-10	5	-0.17	1066950340	180068	35.93	5850	6100	5780	7720	4160	5940	5925.26	0.00	0	-4059	6553	6246	5763	5456	4973	6400	5610	87	1780	500	3680	10	1	17301093	1026	-3.75	1.88	12	1.04	-1580.00	3158.00	12630	20230420	-53.05	2935	20230324	102.04	6440	-7.92	20240221	4600	28.91	20240305	12630	-53.05	20230420	2935	102.04	20230329	0.05	N	145210	500	86 억		0	N	N	9	N	00	N
35	20240325	150851	57	100.00	KOSPI		기계	N	N	N	N		N	5930	-10	5	-0.17	1012286470	170854	34.10	5850	6100	5780	7720	4160	5940	5924.86	0.00	0	-5334	6553	6246	5763	5456	4973	6400	5610	87	1780	500	3680	10	1	17301093	1026	-3.75	1.88	12	0.99	-1580.00	3158.00	12630	20230420	-53.05	2935	20230324	102.04	6440	-7.92	20240221	4600	28.91	20240305	12630	-53.05	20230420	2935	102.04	20230329	0.05	N	145210	500	86 억		0	N	N	5	N	00	N
36	20240325	140848	57	100.00	KOSPI		기계	N	N	N	N		N	5940	0	3	0.00	929675570	156946	31.32	5850	6100	5780	7720	4160	5940	5923.54	0.00	0	-2296	6553	6246	5763	5456	4973	6400	5610	87	1780	500	3680	10	1	17301093	1028	-3.76	1.88	12	0.91	-1580.00	3158.00	12630	20230420	-52.97	2935	20230324	102.39	6440	-7.76	20240221	4600	29.13	20240305	12630	-52.97	20230420	2935	102.39	20230329	0.05	N	145210	500	86 억		0	N	N	5	N	00	N
37	20240325	130850	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-50	5	-0.84	854512390	144360	28.81	5850	6100	5780	7720	4160	5940	5919.32	0.00	0	-1995	6553	6246	5763	5456	4973	6400	5610	87	1780	500	3680	10	1	17301093	1019	-3.73	1.87	12	0.83	-1580.00	3158.00	12630	20230420	-53.37	2935	20230324	100.68	6440	-8.54	20240221	4600	28.04	20240305	12630	-53.37	20230420	2935	100.68	20230329	0.05	N	145210	500	86 억		0	N	N	5	N	00	N
38	20240325	120853	57	100.00	KOSPI		기계	N	N	N	N		N	5870	-70	5	-1.18	797248930	134598	26.86	5850	6100	5780	7720	4160	5940	5923.19	0.00	0	-1501	6553	6246	5763	5456	4973	6400	5610	87	1780	500	3680	10	1	17301093	1016	-3.72	1.86	12	0.78	-1580.00	3158.00	12630	20230420	-53.52	2935	20230324	100.00	6440	-8.85	20240221	4600	27.61	20240305	12630	-53.52	20230420	2935	100.00	20230329	0.05	N	145210	500	86 억		0	N	N	5	N	00	N
39	20240325	110850	57	100.00	KOSPI		기계	N	N	N	N		N	5920	-20	5	-0.34	765880270	129261	25.80	5850	6100	5780	7720	4160	5940	5925.07	0.00	0	-2801	6553	6246	5763	5456	4973	6400	5610	87	1780	500	3680	10	1	17301093	1024	-3.75	1.87	12	0.75	-1580.00	3158.00	12630	20230420	-53.13	2935	20230324	101.70	6440	-8.07	20240221	4600	28.70	20240305	12630	-53.13	20230420	2935	101.70	20230329	0.05	N	145210	500	86 억		0	N	N	5	N	00	N
40	20240325	100850	57	100.00	KOSPI		기계	N	N	N	N		N	5860	-80	5	-1.35	556996170	93409	18.64	5850	6100	5800	7720	4160	5940	5962.98	0.00	0	-5245	6553	6246	5763	5456	4973	6400	5610	87	1780	500	3680	10	1	17301093	1014	-3.71	1.86	12	0.54	-1580.00	3158.00	12630	20230420	-53.60	2935	20230324	99.66	6440	-9.01	20240221	4600	27.39	20240305	12630	-53.60	20230420	2935	99.66	20230329	0.05	N	145210	500	86 억		0	N	N	5	N	00	N
41	20240325	090854	57	100.00	KOSPI		기계	N	N	N	N		N	6010	70	2	1.18	151790230	25374	5.06	5850	6070	5820	7720	4160	5940	5982.12	0.00	0	-5964	6553	6246	5763	5456	4973	6400	5610	87	1780	500	3680	10	1	17301093	1040	-3.80	1.90	12	0.15	-1580.00	3158.00	12630	20230420	-52.41	2935	20230324	104.77	6440	-6.68	20240221	4600	30.65	20240305	12630	-52.41	20230420	2935	104.77	20230329	0.05	N	145210	500	86 억		0	N	N	5	N	00	N
42	20240322	160851	57	100.00	KOSPI		기계	N	N	N	N		N	5940	580	2	10.82	2864052340	497774	280.60	5300	6070	5280	6960	3760	5360	5753.00	0.00	0	97966	5593	5476	5363	5246	5133	5420	5190	87	1600	500	3320	10	1	17301093	1028	-1.26	1.62	12	2.88	-4703.00	3671.00	12630	20230420	-52.97	2935	20230324	102.39	6440	-7.76	20240221	4600	29.13	20240305	12630	-52.97	20230420	2935	102.39	20230324	0.05	N	145210	500	86 억		0	N	N	5	N	00	N
43	20240322	150853	57	100.00	KOSPI		기계	N	N	N	N		N	5850	490	2	9.14	2556068520	445666	251.22	5300	6070	5280	6960	3760	5360	5735.39	0.00	0	84537	5593	5476	5363	5246	5133	5420	5190	87	1600	500	3320	10	1	17301093	1012	-1.24	1.59	12	2.58	-4703.00	3671.00	12630	20230420	-53.68	2935	20230324	99.32	6440	-9.16	20240221	4600	27.17	20240305	12630	-53.68	20230420	2935	99.32	20230324	0.05	N	145210	500	86 억		0	N	N	7	N	00	N
44	20240322	140842	57	100.00	KOSPI		기계	N	N	N	N		N	5730	370	2	6.90	1231420340	220258	124.16	5300	5730	5280	6960	3760	5360	5590.81	0.00	0	43790	5593	5476	5363	5246	5133	5420	5190	87	1600	500	3320	10	1	17301093	991	-1.22	1.56	12	1.27	-4703.00	3671.00	12630	20230420	-54.63	2935	20230324	95.23	6440	-11.02	20240221	4600	24.57	20240305	12630	-54.63	20230420	2935	95.23	20230324	0.05	N	145210	500	86 억		0	N	N	7	N	00	N
45	20240322	130847	57	100.00	KOSPI		기계	N	N	N	N		N	5630	270	2	5.04	936001600	168109	94.76	5300	5700	5280	6960	3760	5360	5567.83	0.00	0	36272	5593	5476	5363	5246	5133	5420	5190	87	1600	500	3320	10	1	17301093	974	-1.20	1.53	12	0.97	-4703.00	3671.00	12630	20230420	-55.42	2935	20230324	91.82	6440	-12.58	20240221	4600	22.39	20240305	12630	-55.42	20230420	2935	91.82	20230324	0.05	N	145210	500	86 억		0	N	N	7	N	00	N
46	20240322	120843	57	100.00	KOSPI		기계	N	N	N	N		N	5530	170	2	3.17	732910850	131950	74.38	5300	5700	5280	6960	3760	5360	5554.46	0.00	0	22501	5593	5476	5363	5246	5133	5420	5190	87	1600	500	3320	10	1	17301093	957	-1.18	1.51	12	0.76	-4703.00	3671.00	12630	20230420	-56.22	2935	20230324	88.42	6440	-14.13	20240221	4600	20.22	20240305	12630	-56.22	20230420	2935	88.42	20230324	0.05	N	145210	500	86 억		0	N	N	7	N	00	N
47	20240322	110851	57	100.00	KOSPI		기계	N	N	N	N		N	5520	160	2	2.99	652131180	117318	66.13	5300	5700	5280	6960	3760	5360	5558.66	0.00	0	20785	5593	5476	5363	5246	5133	5420	5190	87	1600	500	3320	10	1	17301093	955	-1.17	1.50	12	0.68	-4703.00	3671.00	12630	20230420	-56.29	2935	20230324	88.07	6440	-14.29	20240221	4600	20.00	20240305	12630	-56.29	20230420	2935	88.07	20230324	0.05	N	145210	500	86 억		0	N	N	7	N	00	N
48	20240322	100843	57	100.00	KOSPI		기계	N	N	N	N		N	5620	260	2	4.85	546253150	98381	55.46	5300	5700	5280	6960	3760	5360	5552.43	0.00	0	17534	5593	5476	5363	5246	5133	5420	5190	87	1600	500	3320	10	1	17301093	972	-1.19	1.53	12	0.57	-4703.00	3671.00	12630	20230420	-55.50	2935	20230324	91.48	6440	-12.73	20240221	4600	22.17	20240305	12630	-55.50	20230420	2935	91.48	20230324	0.05	N	145210	500	86 억		0	N	N	7	N	00	N
49	20240322	090842	57	100.00	KOSPI		기계	N	N	N	N		N	5510	150	2	2.80	71520670	13248	7.47	5300	5540	5280	6960	3760	5360	5398.60	0.00	0	2483	5593	5476	5363	5246	5133	5420	5190	87	1600	500	3320	10	1	17301093	953	-1.17	1.50	12	0.08	-4703.00	3671.00	12630	20230420	-56.37	2935	20230324	87.73	6440	-14.44	20240221	4600	19.78	20240305	12630	-56.37	20230420	2935	87.73	20230324	0.05	N	145210	500	86 억		0	N	N	7	N	00	N
50	20240321	160849	57	100.00	KOSPI		기계	N	N	N	N		N	5360	-140	5	-2.55	949450060	177396	145.75	5480	5480	5250	7150	3850	5500	5352.15	0.00	0	-36387	5966	5732	5416	5182	4866	5850	5300	87	1650	500	3410	10	1	17301093	927	-1.14	1.46	12	1.03	-4703.00	3671.00	12630	20230420	-57.56	2920	20230316	83.56	6440	-16.77	20240221	4600	16.52	20240305	12630	-57.56	20230420	2935	82.62	20230324	0.05	N	145210	500	86 억		0	N	N	7	N	00	N
51	20240321	150845	57	100.00	KOSPI		기계	N	N	N	N		N	5360	-140	5	-2.55	925698740	172959	142.11	5480	5480	5250	7150	3850	5500	5352.13	0.00	0	-36402	5966	5732	5416	5182	4866	5850	5300	87	1650	500	3410	10	1	17301093	927	-1.14	1.46	12	1.00	-4703.00	3671.00	12630	20230420	-57.56	2920	20230316	83.56	6440	-16.77	20240221	4600	16.52	20240305	12630	-57.56	20230420	2935	82.62	20230324	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
52	20240321	140844	57	100.00	KOSPI		기계	N	N	N	N		N	5370	-130	5	-2.36	872419780	163029	133.95	5480	5480	5250	7150	3850	5500	5351.32	0.00	0	-37299	5966	5732	5416	5182	4866	5850	5300	87	1650	500	3410	10	1	17301093	929	-1.14	1.46	12	0.94	-4703.00	3671.00	12630	20230420	-57.48	2920	20230316	83.90	6440	-16.61	20240221	4600	16.74	20240305	12630	-57.48	20230420	2935	82.96	20230324	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
53	20240321	130832	57	100.00	KOSPI		기계	N	N	N	N		N	5320	-180	5	-3.27	793405260	148325	121.87	5480	5480	5250	7150	3850	5500	5349.10	0.00	0	-39719	5966	5732	5416	5182	4866	5850	5300	87	1650	500	3410	10	1	17301093	920	-1.13	1.45	12	0.86	-4703.00	3671.00	12630	20230420	-57.88	2920	20230316	82.19	6440	-17.39	20240221	4600	15.65	20240305	12630	-57.88	20230420	2935	81.26	20230324	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
54	20240321	120846	57	100.00	KOSPI		기계	N	N	N	N		N	5330	-170	5	-3.09	614743390	114515	94.09	5480	5480	5250	7150	3850	5500	5368.23	0.00	0	-24315	5966	5732	5416	5182	4866	5850	5300	87	1650	500	3410	10	1	17301093	922	-1.13	1.45	12	0.66	-4703.00	3671.00	12630	20230420	-57.80	2920	20230316	82.53	6440	-17.24	20240221	4600	15.87	20240305	12630	-57.80	20230420	2935	81.60	20230324	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
55	20240321	110842	57	100.00	KOSPI		기계	N	N	N	N		N	5380	-120	5	-2.18	297604850	55268	45.41	5480	5480	5250	7150	3850	5500	5384.76	0.00	0	-23899	5966	5732	5416	5182	4866	5850	5300	87	1650	500	3410	10	1	17301093	931	-1.14	1.47	12	0.32	-4703.00	3671.00	12630	20230420	-57.40	2920	20230316	84.25	6440	-16.46	20240221	4600	16.96	20240305	12630	-57.40	20230420	2935	83.30	20230324	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
56	20240321	100847	57	100.00	KOSPI		기계	N	N	N	N		N	5420	-80	5	-1.45	229365100	42590	34.99	5480	5480	5250	7150	3850	5500	5385.42	0.00	0	-18724	5966	5732	5416	5182	4866	5850	5300	87	1650	500	3410	10	1	17301093	938	-1.15	1.48	12	0.25	-4703.00	3671.00	12630	20230420	-57.09	2920	20230316	85.62	6440	-15.84	20240221	4600	17.83	20240305	12630	-57.09	20230420	2935	84.67	20230324	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
57	20240321	090850	57	100.00	KOSPI		기계	N	N	N	N		N	5370	-130	5	-2.36	77641580	14526	11.93	5480	5480	5250	7150	3850	5500	5345.01	0.00	0	-2079	5966	5732	5416	5182	4866	5850	5300	87	1650	500	3410	10	1	17301093	929	-1.14	1.46	12	0.08	-4703.00	3671.00	12630	20230420	-57.48	2920	20230316	83.90	6440	-16.61	20240221	4600	16.74	20240305	12630	-57.48	20230420	2935	82.96	20230324	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
58	20240320	160837	57	100.00	KOSPI		기계	N	N	N	N		N	5500	70	2	1.29	659891840	121675	26.60	5420	5650	5100	7050	3810	5430	5423.40	0.00	0	-2552	6223	5826	5483	5086	4743	6025	5285	87	1620	500	3360	10	1	17301093	952	-1.17	1.50	12	0.70	-4703.00	3671.00	12630	20230420	-56.45	2920	20230316	88.36	6440	-14.60	20240221	4600	19.57	20240305	12630	-56.45	20230420	2935	87.39	20230324	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
59	20240320	150839	57	100.00	KOSPI		기계	N	N	N	N		N	5450	20	2	0.37	619626770	114326	25.00	5420	5650	5100	7050	3810	5430	5419.82	0.00	0	-2785	6223	5826	5483	5086	4743	6025	5285	87	1620	500	3360	10	1	17301093	943	-1.16	1.48	12	0.66	-4703.00	3671.00	12630	20230420	-56.85	2920	20230316	86.64	6440	-15.37	20240221	4600	18.48	20240305	12630	-56.85	20230420	2935	85.69	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
60	20240320	140843	57	100.00	KOSPI		기계	N	N	N	N		N	5520	90	2	1.66	558133100	103054	22.53	5420	5650	5100	7050	3810	5430	5415.93	0.00	0	-4552	6223	5826	5483	5086	4743	6025	5285	87	1620	500	3360	10	1	17301093	955	-1.17	1.50	12	0.60	-4703.00	3671.00	12630	20230420	-56.29	2920	20230316	89.04	6440	-14.29	20240221	4600	20.00	20240305	12630	-56.29	20230420	2935	88.07	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
61	20240320	130842	57	100.00	KOSPI		기계	N	N	N	N		N	5480	50	2	0.92	456295070	84590	18.49	5420	5650	5100	7050	3810	5430	5394.20	0.00	0	-10730	6223	5826	5483	5086	4743	6025	5285	87	1620	500	3360	10	1	17301093	948	-1.17	1.49	12	0.49	-4703.00	3671.00	12630	20230420	-56.61	2920	20230316	87.67	6440	-14.91	20240221	4600	19.13	20240305	12630	-56.61	20230420	2935	86.71	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
62	20240320	120837	57	100.00	KOSPI		기계	N	N	N	N		N	5540	110	2	2.03	393491150	73130	15.99	5420	5650	5100	7050	3810	5430	5380.71	0.00	0	-13326	6223	5826	5483	5086	4743	6025	5285	87	1620	500	3360	10	1	17301093	958	-1.18	1.51	12	0.42	-4703.00	3671.00	12630	20230420	-56.14	2920	20230316	89.73	6440	-13.98	20240221	4600	20.43	20240305	12630	-56.14	20230420	2935	88.76	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
63	20240320	110838	57	100.00	KOSPI		기계	N	N	N	N		N	5380	-50	5	-0.92	222408730	41961	9.17	5420	5420	5100	7050	3810	5430	5300.37	0.00	0	-7958	6223	5826	5483	5086	4743	6025	5285	87	1620	500	3360	10	1	17301093	931	-1.14	1.47	12	0.24	-4703.00	3671.00	12630	20230420	-57.40	2920	20230316	84.25	6440	-16.46	20240221	4600	16.96	20240305	12630	-57.40	20230420	2935	83.30	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
64	20240320	100833	57	100.00	KOSPI		기계	N	N	N	N		N	5320	-110	5	-2.03	162190780	30613	6.69	5420	5420	5100	7050	3810	5430	5298.10	0.00	0	-3502	6223	5826	5483	5086	4743	6025	5285	87	1620	500	3360	10	1	17301093	920	-1.13	1.45	12	0.18	-4703.00	3671.00	12630	20230420	-57.88	2920	20230316	82.19	6440	-17.39	20240221	4600	15.65	20240305	12630	-57.88	20230420	2935	81.26	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
65	20240320	090837	57	100.00	KOSPI		기계	N	N	N	N		N	5370	-60	5	-1.10	47978620	8971	1.96	5420	5420	5320	7050	3810	5430	5348.19	0.00	0	-2856	6223	5826	5483	5086	4743	6025	5285	87	1620	500	3360	10	1	17301093	929	-1.14	1.46	12	0.05	-4703.00	3671.00	12630	20230420	-57.48	2920	20230316	83.90	6440	-16.61	20240221	4600	16.74	20240305	12630	-57.48	20230420	2935	82.96	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
66	20240319	160827	57	100.00	KOSPI		기계	N	N	N	N		N	5430	230	2	4.42	2526717990	456828	467.89	5210	5880	5140	6760	3640	5200	5531.12	0.00	0	25700	5380	5290	5150	5060	4920	5335	5105	87	1560	500	3220	10	1	17301093	939	-1.15	1.48	12	2.64	-4703.00	3671.00	12630	20230420	-57.01	2780	20230314	95.32	6440	-15.68	20240221	4600	18.04	20240305	12630	-57.01	20230420	2935	85.01	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
67	20240319	150838	57	100.00	KOSPI		기계	N	N	N	N		N	5410	210	2	4.04	2465257230	445490	456.28	5210	5880	5140	6760	3640	5200	5533.81	0.00	0	25080	5380	5290	5150	5060	4920	5335	5105	87	1560	500	3220	10	1	17301093	936	-1.15	1.47	12	2.57	-4703.00	3671.00	12630	20230420	-57.17	2780	20230314	94.60	6440	-15.99	20240221	4600	17.61	20240305	12630	-57.17	20230420	2935	84.33	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
68	20240319	140837	57	100.00	KOSPI		기계	N	N	N	N		N	5430	230	2	4.42	2385737960	430879	441.31	5210	5880	5140	6760	3640	5200	5536.91	0.00	0	25653	5380	5290	5150	5060	4920	5335	5105	87	1560	500	3220	10	1	17301093	939	-1.15	1.48	12	2.49	-4703.00	3671.00	12630	20230420	-57.01	2780	20230314	95.32	6440	-15.68	20240221	4600	18.04	20240305	12630	-57.01	20230420	2935	85.01	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
69	20240319	130806	57	100.00	KOSPI		기계	N	N	N	N		N	5400	200	2	3.85	2264188110	408717	418.61	5210	5880	5140	6760	3640	5200	5539.75	0.00	0	29841	5380	5290	5150	5060	4920	5335	5105	87	1560	500	3220	10	1	17301093	934	-1.15	1.47	12	2.36	-4703.00	3671.00	12630	20230420	-57.24	2780	20230314	94.24	6440	-16.15	20240221	4600	17.39	20240305	12630	-57.24	20230420	2935	83.99	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
70	20240319	120831	57	100.00	KOSPI		기계	N	N	N	N		N	5360	160	2	3.08	2191016990	395076	404.64	5210	5880	5140	6760	3640	5200	5545.81	0.00	0	29009	5380	5290	5150	5060	4920	5335	5105	87	1560	500	3220	10	1	17301093	927	-1.14	1.46	12	2.28	-4703.00	3671.00	12630	20230420	-57.56	2780	20230314	92.81	6440	-16.77	20240221	4600	16.52	20240305	12630	-57.56	20230420	2935	82.62	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
71	20240319	110833	57	100.00	KOSPI		기계	N	N	N	N		N	5500	300	2	5.77	1937115990	347607	356.02	5210	5880	5140	6760	3640	5200	5572.72	0.00	0	20348	5380	5290	5150	5060	4920	5335	5105	87	1560	500	3220	10	1	17301093	952	-1.17	1.50	12	2.01	-4703.00	3671.00	12630	20230420	-56.45	2780	20230314	97.84	6440	-14.60	20240221	4600	19.57	20240305	12630	-56.45	20230420	2935	87.39	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
72	20240319	100836	57	100.00	KOSPI		기계	N	N	N	N		N	5640	440	2	8.46	702747850	129030	132.15	5210	5660	5140	6760	3640	5200	5446.39	0.00	0	12631	5380	5290	5150	5060	4920	5335	5105	87	1560	500	3220	10	1	17301093	976	-1.20	1.54	12	0.75	-4703.00	3671.00	12630	20230420	-55.34	2780	20230314	102.88	6440	-12.42	20240221	4600	22.61	20240305	12630	-55.34	20230420	2935	92.16	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
73	20240319	090836	57	100.00	KOSPI		기계	N	N	N	N		N	5310	110	2	2.12	56194280	10738	11.00	5210	5330	5140	6760	3640	5200	5233.22	0.00	0	-149	5380	5290	5150	5060	4920	5335	5105	87	1560	500	3220	10	1	17301093	919	-1.13	1.45	12	0.06	-4703.00	3671.00	12630	20230420	-57.96	2780	20230314	91.01	6440	-17.55	20240221	4600	15.43	20240305	12630	-57.96	20230420	2935	80.92	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
74	20240318	160830	57	100.00	KOSPI		기계	N	N	N	N		N	5200	100	2	1.96	492799500	96497	123.26	5170	5240	5010	6630	3570	5100	5106.89	0.00	0	15188	5253	5176	5053	4976	4853	5215	5015	87	1530	500	3160	10	1	17301093	900	-1.11	1.42	12	0.56	-4703.00	3671.00	12630	20230420	-58.83	2780	20230314	87.05	6440	-19.25	20240221	4600	13.04	20240305	12630	-58.83	20230420	2935	77.17	20230324	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
75	20240318	150830	57	100.00	KOSPI		기계	N	N	N	N		N	5210	110	2	2.16	432326540	84857	108.39	5170	5220	5010	6630	3570	5100	5094.77	0.00	0	14070	5253	5176	5053	4976	4853	5215	5015	87	1530	500	3160	10	1	17301093	901	-1.11	1.42	12	0.49	-4703.00	3671.00	12630	20230420	-58.75	2780	20230314	87.41	6440	-19.10	20240221	4600	13.26	20240305	12630	-58.75	20230420	2935	77.51	20230324	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
76	20240318	140830	57	100.00	KOSPI		기계	N	N	N	N		N	5060	-40	5	-0.78	239500820	47297	60.41	5170	5170	5010	6630	3570	5100	5063.76	0.00	0	-2736	5253	5176	5053	4976	4853	5215	5015	87	1530	500	3160	10	1	17301093	875	-1.08	1.38	12	0.27	-4703.00	3671.00	12630	20230420	-59.94	2780	20230314	82.01	6440	-21.43	20240221	4600	10.00	20240305	12630	-59.94	20230420	2935	72.40	20230324	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
77	20240318	130830	57	100.00	KOSPI		기계	N	N	N	N		N	5100	0	3	0.00	171678690	33928	43.34	5170	5170	5010	6630	3570	5100	5060.09	0.00	0	-1398	5253	5176	5053	4976	4853	5215	5015	87	1530	500	3160	10	1	17301093	882	-1.08	1.39	12	0.20	-4703.00	3671.00	12630	20230420	-59.62	2780	20230314	83.45	6440	-20.81	20240221	4600	10.87	20240305	12630	-59.62	20230420	2935	73.76	20230324	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
78	20240318	120823	57	100.00	KOSPI		기계	N	N	N	N		N	5060	-40	5	-0.78	137031720	27110	34.63	5170	5170	5010	6630	3570	5100	5054.66	0.00	0	-1429	5253	5176	5053	4976	4853	5215	5015	87	1530	500	3160	10	1	17301093	875	-1.08	1.38	12	0.16	-4703.00	3671.00	12630	20230420	-59.94	2780	20230314	82.01	6440	-21.43	20240221	4600	10.00	20240305	12630	-59.94	20230420	2935	72.40	20230324	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
79	20240318	110832	57	100.00	KOSPI		기계	N	N	N	N		N	5080	-20	5	-0.39	115796570	22909	29.26	5170	5170	5010	6630	3570	5100	5054.63	0.00	0	-695	5253	5176	5053	4976	4853	5215	5015	87	1530	500	3160	10	1	17301093	879	-1.08	1.38	12	0.13	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6440	-21.12	20240221	4600	10.43	20240305	12630	-59.78	20230420	2935	73.08	20230324	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
80	20240318	100830	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-60	5	-1.18	73756220	14564	18.60	5170	5170	5030	6630	3570	5100	5064.28	0.00	0	-1005	5253	5176	5053	4976	4853	5215	5015	87	1530	500	3160	10	1	17301093	872	-1.07	1.37	12	0.08	-4703.00	3671.00	12630	20230420	-60.10	2780	20230314	81.29	6440	-21.74	20240221	4600	9.57	20240305	12630	-60.10	20230420	2935	71.72	20230324	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
81	20240318	090829	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-10	5	-0.20	5123860	1001	1.28	5170	5170	5090	6630	3570	5100	5118.74	0.00	0	-235	5253	5176	5053	4976	4853	5215	5015	87	1530	500	3160	10	1	17301093	881	-1.08	1.39	12	0.01	-4703.00	3671.00	12630	20230420	-59.70	2780	20230314	83.09	6440	-20.96	20240221	4600	10.65	20240305	12630	-59.70	20230420	2935	73.42	20230324	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
82	20240315	160821	57	100.00	KOSPI		기계	N	N	N	N		N	5100	80	2	1.59	393187755	77965	96.94	5020	5130	4930	6520	3520	5020	5043.13	0.00	0	27545	5346	5182	5056	4892	4766	5265	4975	87	1500	500	3110	10	1	17301093	882	-1.08	1.39	12	0.45	-4703.00	3671.00	12630	20230420	-59.62	2780	20230314	83.45	6440	-20.81	20240221	4600	10.87	20240305	12630	-59.62	20230420	2920	74.66	20230316	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
83	20240315	150750	57	100.00	KOSPI		기계	N	N	N	N		N	5070	50	2	1.00	314258925	62475	77.68	5020	5090	4930	6520	3520	5020	5030.15	0.00	0	22197	5346	5182	5056	4892	4766	5265	4975	87	1500	500	3110	10	1	17301093	877	-1.08	1.38	12	0.36	-4703.00	3671.00	12630	20230420	-59.86	2780	20230314	82.37	6440	-21.27	20240221	4600	10.22	20240305	12630	-59.86	20230420	2920	73.63	20230316	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
84	20240315	140739	57	100.00	KOSPI		기계	N	N	N	N		N	5040	20	2	0.40	240193075	47828	59.47	5020	5090	4930	6520	3520	5020	5022.02	0.00	0	15438	5346	5182	5056	4892	4766	5265	4975	87	1500	500	3110	10	1	17301093	872	-1.07	1.37	12	0.28	-4703.00	3671.00	12630	20230420	-60.10	2780	20230314	81.29	6440	-21.74	20240221	4600	9.57	20240305	12630	-60.10	20230420	2920	72.60	20230316	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
85	20240315	130822	57	100.00	KOSPI		기계	N	N	N	N		N	5020	0	3	0.00	194359700	38702	48.12	5020	5090	4930	6520	3520	5020	5021.95	0.00	0	12371	5346	5182	5056	4892	4766	5265	4975	87	1500	500	3110	10	1	17301093	869	-1.07	1.37	12	0.22	-4703.00	3671.00	12630	20230420	-60.25	2780	20230314	80.58	6440	-22.05	20240221	4600	9.13	20240305	12630	-60.25	20230420	2920	71.92	20230316	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
86	20240315	120822	57	100.00	KOSPI		기계	N	N	N	N		N	5040	20	2	0.40	153766040	30640	38.10	5020	5090	4930	6520	3520	5020	5018.47	0.00	0	8006	5346	5182	5056	4892	4766	5265	4975	87	1500	500	3110	10	1	17301093	872	-1.07	1.37	12	0.18	-4703.00	3671.00	12630	20230420	-60.10	2780	20230314	81.29	6440	-21.74	20240221	4600	9.57	20240305	12630	-60.10	20230420	2920	72.60	20230316	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
87	20240315	110819	57	100.00	KOSPI		기계	N	N	N	N		N	5080	60	2	1.20	126876800	25303	31.46	5020	5090	4930	6520	3520	5020	5014.30	0.00	0	8070	5346	5182	5056	4892	4766	5265	4975	87	1500	500	3110	10	1	17301093	879	-1.08	1.38	12	0.15	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6440	-21.12	20240221	4600	10.43	20240305	12630	-59.78	20230420	2920	73.97	20230316	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
88	20240315	100820	57	100.00	KOSPI		기계	N	N	N	N		N	5060	40	2	0.80	68159405	13683	17.01	5020	5070	4930	6520	3520	5020	4981.32	0.00	0	2691	5346	5182	5056	4892	4766	5265	4975	87	1500	500	3110	10	1	17301093	875	-1.08	1.38	12	0.08	-4703.00	3671.00	12630	20230420	-59.94	2780	20230314	82.01	6440	-21.43	20240221	4600	10.00	20240305	12630	-59.94	20230420	2920	73.29	20230316	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
89	20240315	090826	57	100.00	KOSPI		기계	N	N	N	N		N	4980	-40	5	-0.80	18035135	3637	4.52	5020	5020	4930	6520	3520	5020	4958.79	0.00	0	1420	5346	5182	5056	4892	4766	5265	4975	87	1500	500	3110	5	1	17301093	862	-1.06	1.36	12	0.02	-4703.00	3671.00	12630	20230420	-60.57	2780	20230314	79.14	6440	-22.67	20240221	4600	8.26	20240305	12630	-60.57	20230420	2920	70.55	20230316	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
90	20240314	160813	57	100.00	KOSPI		기계	N	N	N	N		N	5020	20	2	0.40	392121920	77655	70.89	4930	5220	4930	6500	3500	5000	5050.93	0.00	0	-2879	5403	5201	5048	4846	4693	5302	4947	87	1500	500	3100	10	1	17301093	869	-1.07	1.37	12	0.45	-4703.00	3671.00	12630	20230420	-60.25	2780	20230314	80.58	6440	-22.05	20240221	4600	9.13	20240305	12630	-60.25	20230420	2780	80.58	20230314	0.05	N	145210	500	86 억		0	N	N	2	N	00	N
91	20240314	150816	57	100.00	KOSPI		기계	N	N	N	N		N	5050	50	2	1.00	340453120	67393	61.52	4930	5220	4930	6500	3500	5000	5051.77	0.00	0	-3004	5403	5201	5048	4846	4693	5302	4947	87	1500	500	3100	10	1	17301093	874	-1.07	1.38	12	0.39	-4703.00	3671.00	12630	20230420	-60.02	2780	20230314	81.65	6440	-21.58	20240221	4600	9.78	20240305	12630	-60.02	20230420	2780	81.65	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
92	20240314	140816	57	100.00	KOSPI		기계	N	N	N	N		N	5000	0	3	0.00	307360405	60830	55.53	4930	5220	4930	6500	3500	5000	5052.79	0.00	0	-3350	5403	5201	5048	4846	4693	5302	4947	87	1500	500	3100	10	1	17301093	865	-1.06	1.36	12	0.35	-4703.00	3671.00	12630	20230420	-60.41	2780	20230314	79.86	6440	-22.36	20240221	4600	8.70	20240305	12630	-60.41	20230420	2780	79.86	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
93	20240314	130812	57	100.00	KOSPI		기계	N	N	N	N		N	5000	0	3	0.00	300060380	59368	54.20	4930	5220	4930	6500	3500	5000	5054.25	0.00	0	-2592	5403	5201	5048	4846	4693	5302	4947	87	1500	500	3100	10	1	17301093	865	-1.06	1.36	12	0.34	-4703.00	3671.00	12630	20230420	-60.41	2780	20230314	79.86	6440	-22.36	20240221	4600	8.70	20240305	12630	-60.41	20230420	2780	79.86	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
94	20240314	120813	57	100.00	KOSPI		기계	N	N	N	N		N	4975	-25	5	-0.50	282810750	55907	51.04	4930	5220	4930	6500	3500	5000	5058.60	0.00	0	-1118	5403	5201	5048	4846	4693	5302	4947	87	1500	500	3100	5	1	17301093	861	-1.06	1.36	12	0.32	-4703.00	3671.00	12630	20230420	-60.61	2780	20230314	78.96	6440	-22.75	20240221	4600	8.15	20240305	12630	-60.61	20230420	2780	78.96	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
95	20240314	110814	57	100.00	KOSPI		기계	N	N	N	N		N	5050	50	2	1.00	201564265	39649	36.20	4930	5220	4930	6500	3500	5000	5083.74	0.00	0	-212	5403	5201	5048	4846	4693	5302	4947	87	1500	500	3100	10	1	17301093	874	-1.07	1.38	12	0.23	-4703.00	3671.00	12630	20230420	-60.02	2780	20230314	81.65	6440	-21.58	20240221	4600	9.78	20240305	12630	-60.02	20230420	2780	81.65	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
96	20240314	100821	57	100.00	KOSPI		기계	N	N	N	N		N	5090	90	2	1.80	138766955	27243	24.87	4930	5220	4930	6500	3500	5000	5093.71	0.00	0	-1266	5403	5201	5048	4846	4693	5302	4947	87	1500	500	3100	10	1	17301093	881	-1.08	1.39	12	0.16	-4703.00	3671.00	12630	20230420	-59.70	2780	20230314	83.09	6440	-20.96	20240221	4600	10.65	20240305	12630	-59.70	20230420	2780	83.09	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
97	20240314	090816	57	100.00	KOSPI		기계	N	N	N	N		N	5080	80	2	1.60	15220150	3072	2.80	4930	5080	4930	6500	3500	5000	4954.33	0.00	0	696	5403	5201	5048	4846	4693	5302	4947	87	1500	500	3100	10	1	17301093	879	-1.08	1.38	12	0.02	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6440	-21.12	20240221	4600	10.43	20240305	12630	-59.78	20230420	2780	82.73	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
98	20240313	160806	57	100.00	KOSPI		기계	N	N	N	N		N	5000	30	2	0.60	554246880	109206	112.35	4970	5250	4895	6460	3480	4970	5075.29	0.00	0	12250	5203	5086	4993	4876	4783	5145	4935	87	1490	500	3080	10	1	17301093	865	-1.06	1.36	12	0.63	-4703.00	3671.00	12630	20230420	-60.41	2780	20230314	79.86	6440	-22.36	20240221	4600	8.70	20240305	12630	-60.41	20230420	2780	79.86	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
99	20240313	150807	57	100.00	KOSPI		기계	N	N	N	N		N	5050	80	2	1.61	520557760	102480	105.43	4970	5250	4895	6460	3480	4970	5079.60	0.00	0	13737	5203	5086	4993	4876	4783	5145	4935	87	1490	500	3080	10	1	17301093	874	-1.07	1.38	12	0.59	-4703.00	3671.00	12630	20230420	-60.02	2780	20230314	81.65	6440	-21.58	20240221	4600	9.78	20240305	12630	-60.02	20230420	2780	81.65	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
100	20240313	140810	57	100.00	KOSPI		기계	N	N	N	N		N	5000	30	2	0.60	469709555	92336	94.99	4970	5250	4895	6460	3480	4970	5086.96	0.00	0	15862	5203	5086	4993	4876	4783	5145	4935	87	1490	500	3080	10	1	17301093	865	-1.06	1.36	12	0.53	-4703.00	3671.00	12630	20230420	-60.41	2780	20230314	79.86	6440	-22.36	20240221	4600	8.70	20240305	12630	-60.41	20230420	2780	79.86	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
101	20240313	130814	57	100.00	KOSPI		기계	N	N	N	N		N	5080	110	2	2.21	418516195	82098	84.46	4970	5250	4895	6460	3480	4970	5097.76	0.00	0	18956	5203	5086	4993	4876	4783	5145	4935	87	1490	500	3080	10	1	17301093	879	-1.08	1.38	12	0.47	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6440	-21.12	20240221	4600	10.43	20240305	12630	-59.78	20230420	2780	82.73	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
102	20240313	120809	57	100.00	KOSPI		기계	N	N	N	N		N	5070	100	2	2.01	400794405	78596	80.86	4970	5250	4895	6460	3480	4970	5099.42	0.00	0	19581	5203	5086	4993	4876	4783	5145	4935	87	1490	500	3080	10	1	17301093	877	-1.08	1.38	12	0.45	-4703.00	3671.00	12630	20230420	-59.86	2780	20230314	82.37	6440	-21.27	20240221	4600	10.22	20240305	12630	-59.86	20230420	2780	82.37	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
103	20240313	110807	57	100.00	KOSPI		기계	N	N	N	N		N	5170	200	2	4.02	368085795	72195	74.27	4970	5250	4895	6460	3480	4970	5098.49	0.00	0	22199	5203	5086	4993	4876	4783	5145	4935	87	1490	500	3080	10	1	17301093	894	-1.10	1.41	12	0.42	-4703.00	3671.00	12630	20230420	-59.07	2780	20230314	85.97	6440	-19.72	20240221	4600	12.39	20240305	12630	-59.07	20230420	2780	85.97	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
104	20240313	100803	57	100.00	KOSPI		기계	N	N	N	N		N	5010	40	2	0.80	91364925	18388	18.92	4970	5030	4895	6460	3480	4970	4968.73	0.00	0	1254	5203	5086	4993	4876	4783	5145	4935	87	1490	500	3080	10	1	17301093	867	-1.07	1.36	12	0.11	-4703.00	3671.00	12630	20230420	-60.33	2780	20230314	80.22	6440	-22.20	20240221	4600	8.91	20240305	12630	-60.33	20230420	2780	80.22	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
105	20240313	090810	57	100.00	KOSPI		기계	N	N	N	N		N	4920	-50	5	-1.01	3556380	718	0.74	4970	4970	4920	6460	3480	4970	4953.18	0.00	0	-247	5203	5086	4993	4876	4783	5145	4935	87	1490	500	3080	5	1	17301093	851	-1.05	1.34	12	0.00	-4703.00	3671.00	12630	20230420	-61.05	2780	20230314	76.98	6440	-23.60	20240221	4600	6.96	20240305	12630	-61.05	20230420	2780	76.98	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
106	20240312	160757	57	100.00	KOSPI		기계	N	N	N	N		N	4970	60	2	1.22	484175080	97104	61.80	4910	5110	4900	6380	3440	4910	4986.16	0.00	0	17271	5193	5051	4938	4796	4683	4995	4740	87	1470	500	3040	5	1	17301093	860	-1.06	1.35	12	0.56	-4703.00	3671.00	12630	20230420	-60.65	2780	20230314	78.78	6440	-22.83	20240221	4600	8.04	20240305	12630	-60.65	20230420	2780	78.78	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
107	20240312	150757	57	100.00	KOSPI		기계	N	N	N	N		N	4950	40	2	0.81	476695160	95594	60.84	4910	5110	4900	6380	3440	4910	4986.66	0.00	0	16711	5193	5051	4938	4796	4683	4995	4740	87	1470	500	3040	5	1	17301093	856	-1.05	1.35	12	0.55	-4703.00	3671.00	12630	20230420	-60.81	2780	20230314	78.06	6440	-23.14	20240221	4600	7.61	20240305	12630	-60.81	20230420	2780	78.06	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
108	20240312	140750	57	100.00	KOSPI		기계	N	N	N	N		N	4940	30	2	0.61	451745405	90549	57.63	4910	5110	4900	6380	3440	4910	4988.96	0.00	0	16252	5193	5051	4938	4796	4683	4995	4740	87	1470	500	3040	5	1	17301093	855	-1.05	1.35	12	0.52	-4703.00	3671.00	12630	20230420	-60.89	2780	20230314	77.70	6440	-23.29	20240221	4600	7.39	20240305	12630	-60.89	20230420	2780	77.70	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
109	20240312	130719	57	100.00	KOSPI		기계	N	N	N	N		N	4920	10	2	0.20	426930450	85526	54.43	4910	5110	4900	6380	3440	4910	4991.82	0.00	0	15758	5193	5051	4938	4796	4683	4995	4740	87	1470	500	3040	5	1	17301093	851	-1.05	1.34	12	0.49	-4703.00	3671.00	12630	20230420	-61.05	2780	20230314	76.98	6440	-23.60	20240221	4600	6.96	20240305	12630	-61.05	20230420	2780	76.98	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
110	20240312	120759	57	100.00	KOSPI		기계	N	N	N	N		N	4920	10	2	0.20	381515040	76336	48.58	4910	5110	4900	6380	3440	4910	4997.84	0.00	0	16714	5193	5051	4938	4796	4683	4995	4740	87	1470	500	3040	5	1	17301093	851	-1.05	1.34	12	0.44	-4703.00	3671.00	12630	20230420	-61.05	2780	20230314	76.98	6440	-23.60	20240221	4600	6.96	20240305	12630	-61.05	20230420	2780	76.98	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
111	20240312	110758	57	100.00	KOSPI		기계	N	N	N	N		N	4970	60	2	1.22	299152260	59654	37.96	4910	5110	4900	6380	3440	4910	5014.79	0.00	0	17347	5193	5051	4938	4796	4683	4995	4740	87	1470	500	3040	5	1	17301093	860	-1.06	1.35	12	0.34	-4703.00	3671.00	12630	20230420	-60.65	2780	20230314	78.78	6440	-22.83	20240221	4600	8.04	20240305	12630	-60.65	20230420	2780	78.78	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
112	20240312	100758	57	100.00	KOSPI		기계	N	N	N	N		N	5020	110	2	2.24	239286650	47639	30.32	4910	5110	4900	6380	3440	4910	5022.92	0.00	0	16737	5193	5051	4938	4796	4683	4995	4740	87	1470	500	3040	10	1	17301093	869	-1.07	1.37	12	0.28	-4703.00	3671.00	12630	20230420	-60.25	2780	20230314	80.58	6440	-22.05	20240221	4600	9.13	20240305	12630	-60.25	20230420	2780	80.58	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
113	20240312	090757	57	100.00	KOSPI		기계	N	N	N	N		N	4930	20	2	0.41	21858445	4452	2.83	4910	4935	4900	6380	3440	4910	4909.80	0.00	0	2153	5193	5051	4938	4796	4683	4995	4740	87	1470	500	3040	5	1	17301093	853	-1.05	1.34	12	0.03	-4703.00	3671.00	12630	20230420	-60.97	2780	20230314	77.34	6440	-23.45	20240221	4600	7.17	20240305	12630	-60.97	20230420	2780	77.34	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
114	20240311	160755	57	100.00	KOSPI		기계	N	N	N	N		N	4910	-170	5	-3.35	765885140	156637	225.68	5080	5080	4825	6600	3560	5080	4889.55	0.00	0	-17069	5360	5220	5020	4880	4680	5250	4910	87	1520	500	3140	5	1	17301093	849	-1.04	1.34	12	0.91	-4703.00	3671.00	12630	20230420	-61.12	2780	20230314	76.62	6440	-23.76	20240221	4600	6.74	20240305	12630	-61.12	20230420	2780	76.62	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
115	20240311	150754	57	100.00	KOSPI		기계	N	N	N	N		N	4925	-155	5	-3.05	745674025	152519	219.74	5080	5080	4825	6600	3560	5080	4889.06	0.00	0	-17377	5360	5220	5020	4880	4680	5250	4910	87	1520	500	3140	5	1	17301093	852	-1.05	1.34	12	0.88	-4703.00	3671.00	12630	20230420	-61.01	2780	20230314	77.16	6440	-23.52	20240221	4600	7.07	20240305	12630	-61.01	20230420	2780	77.16	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
116	20240311	140752	57	100.00	KOSPI		기계	N	N	N	N		N	4920	-160	5	-3.15	683381305	139844	201.48	5080	5080	4825	6600	3560	5080	4886.74	0.00	0	-15787	5360	5220	5020	4880	4680	5250	4910	87	1520	500	3140	5	1	17301093	851	-1.05	1.34	12	0.81	-4703.00	3671.00	12630	20230420	-61.05	2780	20230314	76.98	6440	-23.60	20240221	4600	6.96	20240305	12630	-61.05	20230420	2780	76.98	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
117	20240311	130753	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-225	5	-4.43	611167870	125134	180.29	5080	5080	4825	6600	3560	5080	4884.11	0.00	0	-12875	5360	5220	5020	4880	4680	5250	4910	87	1520	500	3140	5	1	17301093	840	-1.03	1.32	12	0.72	-4703.00	3671.00	12630	20230420	-61.56	2780	20230314	74.64	6440	-24.61	20240221	4600	5.54	20240305	12630	-61.56	20230420	2780	74.64	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
118	20240311	120754	57	100.00	KOSPI		기계	N	N	N	N		N	4895	-185	5	-3.64	570355875	116774	168.24	5080	5080	4825	6600	3560	5080	4884.27	0.00	0	-10718	5360	5220	5020	4880	4680	5250	4910	87	1520	500	3140	5	1	17301093	847	-1.04	1.33	12	0.67	-4703.00	3671.00	12630	20230420	-61.24	2780	20230314	76.08	6440	-23.99	20240221	4600	6.41	20240305	12630	-61.24	20230420	2780	76.08	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
119	20240311	110750	57	100.00	KOSPI		기계	N	N	N	N		N	4850	-230	5	-4.53	514660430	105275	151.68	5080	5080	4840	6600	3560	5080	4888.72	0.00	0	-8894	5360	5220	5020	4880	4680	5250	4910	87	1520	500	3140	5	1	17301093	839	-1.03	1.32	12	0.61	-4703.00	3671.00	12630	20230420	-61.60	2780	20230314	74.46	6440	-24.69	20240221	4600	5.43	20240305	12630	-61.60	20230420	2780	74.46	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
120	20240311	100743	57	100.00	KOSPI		기계	N	N	N	N		N	4865	-215	5	-4.23	373756495	76339	109.99	5080	5080	4845	6600	3560	5080	4896.01	0.00	0	-1983	5360	5220	5020	4880	4680	5250	4910	87	1520	500	3140	5	1	17301093	842	-1.03	1.33	12	0.44	-4703.00	3671.00	12630	20230420	-61.48	2780	20230314	75.00	6440	-24.46	20240221	4600	5.76	20240305	12630	-61.48	20230420	2780	75.00	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
121	20240311	090746	57	100.00	KOSPI		기계	N	N	N	N		N	4930	-150	5	-2.95	112755100	22845	32.91	5080	5080	4865	6600	3560	5080	4935.66	0.00	0	-857	5360	5220	5020	4880	4680	5250	4910	87	1520	500	3140	5	1	17301093	853	-1.05	1.34	12	0.13	-4703.00	3671.00	12630	20230420	-60.97	2780	20230314	77.34	6440	-23.45	20240221	4600	7.17	20240305	12630	-60.97	20230420	2780	77.34	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
122	20240308	160751	57	100.00	KOSPI		기계	N	N	N	N		N	5080	0	3	0.00	346450655	68853	112.25	5080	5160	4820	6600	3560	5080	5031.56	0.00	0	-1880	5416	5247	5121	4952	4826	5185	4890	87	1520	500	3140	10	1	17301093	879	-1.08	1.38	12	0.40	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6440	-21.12	20240221	4600	10.43	20240305	12630	-59.78	20230420	2780	82.73	20230314	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
123	20240308	150753	57	100.00	KOSPI		기계	N	N	N	N		N	5050	-30	5	-0.59	310932095	61811	100.77	5080	5160	4820	6600	3560	5080	5030.37	0.00	0	-1503	5416	5247	5121	4952	4826	5185	4890	87	1520	500	3140	10	1	17301093	874	-1.07	1.38	12	0.36	-4703.00	3671.00	12630	20230420	-60.02	2780	20230314	81.65	6440	-21.58	20240221	4600	9.78	20240305	12630	-60.02	20230420	2780	81.65	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
124	20240308	140746	57	100.00	KOSPI		기계	N	N	N	N		N	5010	-70	5	-1.38	286379800	56894	92.75	5080	5160	4820	6600	3560	5080	5033.57	0.00	0	-1847	5416	5247	5121	4952	4826	5185	4890	87	1520	500	3140	10	1	17301093	867	-1.07	1.36	12	0.33	-4703.00	3671.00	12630	20230420	-60.33	2780	20230314	80.22	6440	-22.20	20240221	4600	8.91	20240305	12630	-60.33	20230420	2780	80.22	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
125	20240308	130743	57	100.00	KOSPI		기계	N	N	N	N		N	5090	10	2	0.20	169026130	33456	54.54	5080	5160	4820	6600	3560	5080	5052.19	0.00	0	-2068	5416	5247	5121	4952	4826	5185	4890	87	1520	500	3140	10	1	17301093	881	-1.08	1.39	12	0.19	-4703.00	3671.00	12630	20230420	-59.70	2780	20230314	83.09	6440	-20.96	20240221	4600	10.65	20240305	12630	-59.70	20230420	2780	83.09	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
126	20240308	120744	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-40	5	-0.79	152183510	30122	49.11	5080	5160	4820	6600	3560	5080	5052.24	0.00	0	-2142	5416	5247	5121	4952	4826	5185	4890	87	1520	500	3140	10	1	17301093	872	-1.07	1.37	12	0.17	-4703.00	3671.00	12630	20230420	-60.10	2780	20230314	81.29	6440	-21.74	20240221	4600	9.57	20240305	12630	-60.10	20230420	2780	81.29	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
127	20240308	110745	57	100.00	KOSPI		기계	N	N	N	N		N	5090	10	2	0.20	93639745	18448	30.08	5080	5160	4820	6600	3560	5080	5075.88	0.00	0	-2607	5416	5247	5121	4952	4826	5185	4890	87	1520	500	3140	10	1	17301093	881	-1.08	1.39	12	0.11	-4703.00	3671.00	12630	20230420	-59.70	2780	20230314	83.09	6440	-20.96	20240221	4600	10.65	20240305	12630	-59.70	20230420	2780	83.09	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
128	20240308	100739	57	100.00	KOSPI		기계	N	N	N	N		N	5150	70	2	1.38	64867435	12796	20.86	5080	5160	4820	6600	3560	5080	5069.35	0.00	0	-2440	5416	5247	5121	4952	4826	5185	4890	87	1520	500	3140	10	1	17301093	891	-1.10	1.40	12	0.07	-4703.00	3671.00	12630	20230420	-59.22	2780	20230314	85.25	6440	-20.03	20240221	4600	11.96	20240305	12630	-59.22	20230420	2780	85.25	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
129	20240308	090741	57	100.00	KOSPI		기계	N	N	N	N		N	5080	0	3	0.00	26134865	5215	8.50	5080	5130	4820	6600	3560	5080	5011.48	0.00	0	-1041	5416	5247	5121	4952	4826	5185	4890	87	1520	500	3140	10	1	17301093	879	-1.08	1.38	12	0.03	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6440	-21.12	20240221	4600	10.43	20240305	12630	-59.78	20230420	2780	82.73	20230314	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
130	20240307	160741	57	100.00	KOSPI		기계	N	N	N	N		N	5080	-70	5	-1.36	308407050	61061	35.66	5150	5290	4995	6690	3610	5150	5050.80	0.00	0	-6936	5656	5402	5166	4912	4676	5530	5040	87	1540	500	3190	10	1	17301093	879	-1.08	1.38	12	0.35	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6440	-21.12	20240221	4600	10.43	20240305	12630	-59.78	20230420	2780	82.73	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
131	20240307	150723	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-60	5	-1.17	260866150	51645	30.17	5150	5290	4995	6690	3610	5150	5051.14	0.00	0	-6292	5656	5402	5166	4912	4676	5530	5040	87	1540	500	3190	10	1	17301093	881	-1.08	1.39	12	0.30	-4703.00	3671.00	12630	20230420	-59.70	2780	20230314	83.09	6440	-20.96	20240221	4600	10.65	20240305	12630	-59.70	20230420	2780	83.09	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
132	20240307	140731	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-60	5	-1.17	227998090	45156	26.37	5150	5290	4995	6690	3610	5150	5049.12	0.00	0	-5560	5656	5402	5166	4912	4676	5530	5040	87	1540	500	3190	10	1	17301093	881	-1.08	1.39	12	0.26	-4703.00	3671.00	12630	20230420	-59.70	2780	20230314	83.09	6440	-20.96	20240221	4600	10.65	20240305	12630	-59.70	20230420	2780	83.09	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
133	20240307	130733	57	100.00	KOSPI		기계	N	N	N	N		N	5070	-80	5	-1.55	218085540	43204	25.23	5150	5290	4995	6690	3610	5150	5047.81	0.00	0	-5530	5656	5402	5166	4912	4676	5530	5040	87	1540	500	3190	10	1	17301093	877	-1.08	1.38	12	0.25	-4703.00	3671.00	12630	20230420	-59.86	2780	20230314	82.37	6440	-21.27	20240221	4600	10.22	20240305	12630	-59.86	20230420	2780	82.37	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
134	20240307	120736	57	100.00	KOSPI		기계	N	N	N	N		N	5070	-80	5	-1.55	193155370	38266	22.35	5150	5290	4995	6690	3610	5150	5047.70	0.00	0	-6502	5656	5402	5166	4912	4676	5530	5040	87	1540	500	3190	10	1	17301093	877	-1.08	1.38	12	0.22	-4703.00	3671.00	12630	20230420	-59.86	2780	20230314	82.37	6440	-21.27	20240221	4600	10.22	20240305	12630	-59.86	20230420	2780	82.37	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
135	20240307	110741	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-110	5	-2.14	151890040	30120	17.59	5150	5290	4995	6690	3610	5150	5042.83	0.00	0	-7973	5656	5402	5166	4912	4676	5530	5040	87	1540	500	3190	10	1	17301093	872	-1.07	1.37	12	0.17	-4703.00	3671.00	12630	20230420	-60.10	2780	20230314	81.29	6440	-21.74	20240221	4600	9.57	20240305	12630	-60.10	20230420	2780	81.29	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
136	20240307	100735	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-130	5	-2.52	103095130	20428	11.93	5150	5290	4995	6690	3610	5150	5046.76	0.00	0	-11023	5656	5402	5166	4912	4676	5530	5040	87	1540	500	3190	10	1	17301093	869	-1.07	1.37	12	0.12	-4703.00	3671.00	12630	20230420	-60.25	2780	20230314	80.58	6440	-22.05	20240221	4600	9.13	20240305	12630	-60.25	20230420	2780	80.58	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
137	20240307	090737	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-50	5	-0.97	18192760	3533	2.06	5150	5290	5100	6690	3610	5150	5149.38	0.00	0	-3294	5656	5402	5166	4912	4676	5530	5040	87	1540	500	3190	10	1	17301093	882	-1.08	1.39	12	0.02	-4703.00	3671.00	12630	20230420	-59.62	2780	20230314	83.45	6440	-20.81	20240221	4600	10.87	20240305	12630	-59.62	20230420	2780	83.45	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
138	20240306	160732	57	100.00	KOSPI		기계	N	N	N	N		N	5150	190	2	3.83	887687225	171108	74.90	5040	5420	4930	6440	3475	4960	5187.91	0.00	0	-2764	5373	5166	4883	4676	4393	5025	4535	87	1480	500	3070	10	1	17301093	891	-1.10	1.40	12	0.99	-4703.00	3671.00	12630	20230420	-59.22	2780	20230314	85.25	6440	-20.03	20240221	4600	11.96	20240305	12630	-59.22	20230420	2780	85.25	20230314	0.05	N	145210	500	86 억		0	N	N	17	N	00	N
139	20240306	150733	57	100.00	KOSPI		기계	N	N	N	N		N	5160	200	2	4.03	845464275	162901	71.31	5040	5420	4930	6440	3475	4960	5190.05	0.00	0	3006	5373	5166	4883	4676	4393	5025	4535	87	1480	500	3070	10	1	17301093	893	-1.10	1.41	12	0.94	-4703.00	3671.00	12630	20230420	-59.14	2780	20230314	85.61	6440	-19.88	20240221	4600	12.17	20240305	12630	-59.14	20230420	2780	85.61	20230314	0.05	N	145210	500	86 억		0	N	N	8	N	00	N
140	20240306	140736	57	100.00	KOSPI		기계	N	N	N	N		N	5180	220	2	4.44	779755395	150140	65.73	5040	5420	4930	6440	3475	4960	5193.52	0.00	0	7398	5373	5166	4883	4676	4393	5025	4535	87	1480	500	3070	10	1	17301093	896	-1.10	1.41	12	0.87	-4703.00	3671.00	12630	20230420	-58.99	2780	20230314	86.33	6440	-19.57	20240221	4600	12.61	20240305	12630	-58.99	20230420	2780	86.33	20230314	0.05	N	145210	500	86 억		0	N	N	8	N	00	N
141	20240306	130737	57	100.00	KOSPI		기계	N	N	N	N		N	5190	230	2	4.64	732173325	140935	61.70	5040	5420	4930	6440	3475	4960	5195.11	0.00	0	10990	5373	5166	4883	4676	4393	5025	4535	87	1480	500	3070	10	1	17301093	898	-1.10	1.41	12	0.81	-4703.00	3671.00	12630	20230420	-58.91	2780	20230314	86.69	6440	-19.41	20240221	4600	12.83	20240305	12630	-58.91	20230420	2780	86.69	20230314	0.05	N	145210	500	86 억		0	N	N	8	N	00	N
142	20240306	120736	57	100.00	KOSPI		기계	N	N	N	N		N	5130	170	2	3.43	693782015	133512	58.45	5040	5420	4930	6440	3475	4960	5196.40	0.00	0	9677	5373	5166	4883	4676	4393	5025	4535	87	1480	500	3070	10	1	17301093	888	-1.09	1.40	12	0.77	-4703.00	3671.00	12630	20230420	-59.38	2780	20230314	84.53	6440	-20.34	20240221	4600	11.52	20240305	12630	-59.38	20230420	2780	84.53	20230314	0.05	N	145210	500	86 억		0	N	N	8	N	00	N
143	20240306	110734	57	100.00	KOSPI		기계	N	N	N	N		N	5220	260	2	5.24	626302175	120456	52.73	5040	5420	4930	6440	3475	4960	5199.43	0.00	0	12027	5373	5166	4883	4676	4393	5025	4535	87	1480	500	3070	10	1	17301093	903	-1.11	1.42	12	0.70	-4703.00	3671.00	12630	20230420	-58.67	2780	20230314	87.77	6440	-18.94	20240221	4600	13.48	20240305	12630	-58.67	20230420	2780	87.77	20230314	0.05	N	145210	500	86 억		0	N	N	8	N	00	N
144	20240306	100719	57	100.00	KOSPI		기계	N	N	N	N		N	5340	380	2	7.66	497890735	95979	42.02	5040	5420	4930	6440	3475	4960	5187.50	0.00	0	6529	5373	5166	4883	4676	4393	5025	4535	87	1480	500	3070	10	1	17301093	924	-1.14	1.45	12	0.55	-4703.00	3671.00	12630	20230420	-57.72	2780	20230314	92.09	6440	-17.08	20240221	4600	16.09	20240305	12630	-57.72	20230420	2780	92.09	20230314	0.05	N	145210	500	86 억		0	N	N	8	N	00	N
145	20240306	090732	57	100.00	KOSPI		기계	N	N	N	N		N	4975	15	2	0.30	59268925	11943	5.23	5040	5040	4930	6440	3475	4960	4962.65	0.00	0	4307	5373	5166	4883	4676	4393	5025	4535	87	1480	500	3070	5	1	17301093	861	-1.06	1.36	12	0.07	-4703.00	3671.00	12630	20230420	-60.61	2780	20230314	78.96	6440	-22.75	20240221	4600	8.15	20240305	12630	-60.61	20230420	2780	78.96	20230314	0.05	N	145210	500	86 억		0	N	N	8	N	00	N
146	20240305	160728	57	100.00	KOSPI		기계	N	N	N	N		N	4960	-100	5	-1.98	1115348470	228254	128.07	5000	5090	4600	6570	3550	5060	4886.43	0.00	0	35936	5573	5316	5133	4876	4693	5225	4785	87	1510	500	3130	5	1	17301093	858	-1.05	1.35	12	1.32	-4703.00	3671.00	12630	20230420	-60.73	2780	20230314	78.42	6440	-22.98	20240221	4600	7.83	20240305	12630	-60.73	20230420	2780	78.42	20230314	0.05	N	145210	500	86 억		0	N	N	8	N	00	N
147	20240305	150727	57	100.00	KOSPI		기계	N	N	N	N		N	4965	-95	5	-1.88	1048734330	214820	120.54	5000	5090	4600	6570	3550	5060	4881.92	0.00	0	37837	5573	5316	5133	4876	4693	5225	4785	87	1510	500	3130	5	1	17301093	859	-1.06	1.35	12	1.24	-4703.00	3671.00	12630	20230420	-60.69	2780	20230314	78.60	6440	-22.90	20240221	4600	7.93	20240305	12630	-60.69	20230420	2780	78.60	20230314	0.05	N	145210	500	86 억		0	N	N	13	N	00	N
148	20240305	140720	57	100.00	KOSPI		기계	N	N	N	N		N	4990	-70	5	-1.38	1004552025	205927	115.55	5000	5090	4600	6570	3550	5060	4878.19	0.00	0	36749	5573	5316	5133	4876	4693	5225	4785	87	1510	500	3130	5	1	17301093	863	-1.06	1.36	12	1.19	-4703.00	3671.00	12630	20230420	-60.49	2780	20230314	79.50	6440	-22.52	20240221	4600	8.48	20240305	12630	-60.49	20230420	2780	79.50	20230314	0.05	N	145210	500	86 억		0	N	N	13	N	00	N
149	20240305	130717	57	100.00	KOSPI		기계	N	N	N	N		N	5060	0	3	0.00	943853490	193765	108.72	5000	5090	4600	6570	3550	5060	4871.12	0.00	0	42357	5573	5316	5133	4876	4693	5225	4785	87	1510	500	3130	10	1	17301093	875	-1.08	1.38	12	1.12	-4703.00	3671.00	12630	20230420	-59.94	2780	20230314	82.01	6440	-21.43	20240221	4600	10.00	20240305	12630	-59.94	20230420	2780	82.01	20230314	0.05	N	145210	500	86 억		0	N	N	13	N	00	N
150	20240305	120722	57	100.00	KOSPI		기계	N	N	N	N		N	5080	20	2	0.40	897172330	184518	103.53	5000	5090	4600	6570	3550	5060	4862.25	0.00	0	46070	5573	5316	5133	4876	4693	5225	4785	87	1510	500	3130	10	1	17301093	879	-1.08	1.38	12	1.07	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6440	-21.12	20240221	4600	10.43	20240305	12630	-59.78	20230420	2780	82.73	20230314	0.05	N	145210	500	86 억		0	N	N	13	N	00	N
151	20240305	110723	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-40	5	-0.79	845706925	174278	97.79	5000	5090	4600	6570	3550	5060	4852.63	0.00	0	46701	5573	5316	5133	4876	4693	5225	4785	87	1510	500	3130	10	1	17301093	869	-1.07	1.37	12	1.01	-4703.00	3671.00	12630	20230420	-60.25	2780	20230314	80.58	6440	-22.05	20240221	4600	9.13	20240305	12630	-60.25	20230420	2780	80.58	20230314	0.05	N	145210	500	86 억		0	N	N	13	N	00	N
152	20240305	100719	57	100.00	KOSPI		기계	N	N	N	N		N	4920	-140	5	-2.77	689552320	142699	80.07	5000	5050	4600	6570	3550	5060	4832.22	0.00	0	43879	5573	5316	5133	4876	4693	5225	4785	87	1510	500	3130	5	1	17301093	851	-1.05	1.34	12	0.82	-4703.00	3671.00	12630	20230420	-61.05	2780	20230314	76.98	6440	-23.60	20240221	4600	6.96	20240305	12630	-61.05	20230420	2780	76.98	20230314	0.05	N	145210	500	86 억		0	N	N	13	N	00	N
153	20240305	090720	57	100.00	KOSPI		기계	N	N	N	N		N	4985	-75	5	-1.48	94061735	18839	10.57	5000	5050	4975	6570	3550	5060	4992.93	0.00	0	-9935	5573	5316	5133	4876	4693	5225	4785	87	1510	500	3130	5	1	17301093	862	-1.06	1.36	12	0.11	-4703.00	3671.00	12630	20230420	-60.53	2780	20230314	79.32	6440	-22.59	20240221	4850	2.78	20240104	12630	-60.53	20230420	2780	79.32	20230314	0.05	N	145210	500	86 억		0	N	N	13	N	00	N
154	20240304	160722	57	100.00	KOSPI		기계	N	N	N	N		N	5060	-140	5	-2.69	919392745	177066	179.89	5330	5390	4950	6760	3640	5200	5192.38	0.00	0	-3363	5633	5416	5283	5066	4933	5350	5000	87	1560	500	3220	10	1	17301093	875	-1.08	1.38	12	1.02	-4703.00	3671.00	12630	20230420	-59.94	2780	20230314	82.01	6440	-21.43	20240221	4850	4.33	20240104	12630	-59.94	20230420	2780	82.01	20230314	0.05	N	145210	500	86 억		0	N	N	13	N	00	N
155	20240304	150718	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-180	5	-3.46	850869045	163443	166.05	5330	5390	4980	6760	3640	5200	5205.91	0.00	0	1284	5633	5416	5283	5066	4933	5350	5000	87	1560	500	3220	10	1	17301093	869	-1.07	1.37	12	0.94	-4703.00	3671.00	12630	20230420	-60.25	2780	20230314	80.58	6440	-22.05	20240221	4850	3.51	20240104	12630	-60.25	20230420	2780	80.58	20230314	0.05	N	145210	500	86 억		0	N	N	18	N	00	N
156	20240304	140645	57	100.00	KOSPI		기계	N	N	N	N		N	5170	-30	5	-0.58	647030160	123157	125.12	5330	5390	5100	6760	3640	5200	5253.70	0.00	0	3069	5633	5416	5283	5066	4933	5350	5000	87	1560	500	3220	10	1	17301093	894	-1.10	1.41	12	0.71	-4703.00	3671.00	12630	20230420	-59.07	2780	20230314	85.97	6440	-19.72	20240221	4850	6.60	20240104	12630	-59.07	20230420	2780	85.97	20230314	0.05	N	145210	500	86 억		0	N	N	18	N	00	N
157	20240304	130712	57	100.00	KOSPI		기계	N	N	N	N		N	5310	110	2	2.12	439612280	83376	84.71	5330	5390	5170	6760	3640	5200	5272.65	0.00	0	2010	5633	5416	5283	5066	4933	5350	5000	87	1560	500	3220	10	1	17301093	919	-1.13	1.45	12	0.48	-4703.00	3671.00	12630	20230420	-57.96	2780	20230314	91.01	6440	-17.55	20240221	4850	9.48	20240104	12630	-57.96	20230420	2780	91.01	20230314	0.05	N	145210	500	86 억		0	N	N	18	N	00	N
158	20240304	120648	57	100.00	KOSPI		기계	N	N	N	N		N	5250	50	2	0.96	341766510	65002	66.04	5330	5350	5170	6760	3640	5200	5257.78	0.00	0	-4015	5633	5416	5283	5066	4933	5350	5000	87	1560	500	3220	10	1	17301093	908	-1.12	1.43	12	0.38	-4703.00	3671.00	12630	20230420	-58.43	2780	20230314	88.85	6440	-18.48	20240221	4850	8.25	20240104	12630	-58.43	20230420	2780	88.85	20230314	0.05	N	145210	500	86 억		0	N	N	18	N	00	N
159	20240304	110707	57	100.00	KOSPI		기계	N	N	N	N		N	5250	50	2	0.96	314133850	59729	60.68	5330	5350	5170	6760	3640	5200	5259.32	0.00	0	-3961	5633	5416	5283	5066	4933	5350	5000	87	1560	500	3220	10	1	17301093	908	-1.12	1.43	12	0.35	-4703.00	3671.00	12630	20230420	-58.43	2780	20230314	88.85	6440	-18.48	20240221	4850	8.25	20240104	12630	-58.43	20230420	2780	88.85	20230314	0.05	N	145210	500	86 억		0	N	N	18	N	00	N
160	20240304	100708	57	100.00	KOSPI		기계	N	N	N	N		N	5210	10	2	0.19	249284760	47285	48.04	5330	5350	5170	6760	3640	5200	5271.96	0.00	0	-1211	5633	5416	5283	5066	4933	5350	5000	87	1560	500	3220	10	1	17301093	901	-1.11	1.42	12	0.27	-4703.00	3671.00	12630	20230420	-58.75	2780	20230314	87.41	6440	-19.10	20240221	4850	7.42	20240104	12630	-58.75	20230420	2780	87.41	20230314	0.05	N	145210	500	86 억		0	N	N	18	N	00	N
161	20240304	090709	57	100.00	KOSPI		기계	N	N	N	N		N	5330	130	2	2.50	58003800	10927	11.10	5330	5350	5240	6760	3640	5200	5308.30	0.00	0	-1929	5633	5416	5283	5066	4933	5350	5000	87	1560	500	3220	10	1	17301093	922	-1.13	1.45	12	0.06	-4703.00	3671.00	12630	20230420	-57.80	2780	20230314	91.73	6440	-17.24	20240221	4850	9.90	20240104	12630	-57.80	20230420	2780	91.73	20230314	0.05	N	145210	500	86 억		0	N	N	18	N	00	N