KissMeData/009310/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	160238	57	100.00	KOSPI		기계	N	N	N	N		N	490	7	2	1.45	347937492	722370	71.22	486	490	473	627	339	483	481.66	1.04	0	-8875	511	496	489	474	467	493	471	429	144	500	300	1	1	84867419	416	-1.25	0.62	12	0.85	-391.00	784.00	1043	20240216	-53.02	320	20240207	53.12	1043	-53.02	20240216	320	53.12	20240207	1043	-53.02	20240216	320	53.12	20240207	0.05	N	009310	500	428 억		886776	N	N	1	N	00	N
3	20240329	150238	57	100.00	KOSPI		기계	N	N	N	N		N	482	-1	5	-0.21	324365494	673920	66.44	486	489	473	627	339	483	481.31	1.04	0	-7707	511	496	489	474	467	493	471	429	144	500	300	1	1	84867419	409	-1.23	0.61	12	0.79	-391.00	784.00	1043	20240216	-53.79	320	20240207	50.63	1043	-53.79	20240216	320	50.63	20240207	1043	-53.79	20240216	320	50.63	20240207	0.05	N	009310	500	428 억		886776	N	N	25	N	00	N
4	20240329	140236	57	100.00	KOSPI		기계	N	N	N	N		N	486	3	2	0.62	307246685	638527	62.95	486	489	473	627	339	483	481.18	1.04	0	-10043	511	496	489	474	467	493	471	429	144	500	300	1	1	84867419	412	-1.24	0.62	12	0.75	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.05	N	009310	500	428 억		886776	N	N	25	N	00	N
5	20240329	130235	57	100.00	KOSPI		기계	N	N	N	N		N	479	-4	5	-0.83	273931570	569529	56.15	486	489	473	627	339	483	480.98	1.04	0	6492	511	496	489	474	467	493	471	429	144	500	300	1	1	84867419	407	-1.23	0.61	12	0.67	-391.00	784.00	1043	20240216	-54.07	320	20240207	49.69	1043	-54.07	20240216	320	49.69	20240207	1043	-54.07	20240216	320	49.69	20240207	0.05	N	009310	500	428 억		886776	N	N	25	N	00	N
6	20240329	120235	57	100.00	KOSPI		기계	N	N	N	N		N	485	2	2	0.41	233036517	484660	47.78	486	489	473	627	339	483	480.82	1.04	0	40215	511	496	489	474	467	493	471	429	144	500	300	1	1	84867419	412	-1.24	0.62	12	0.57	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.05	N	009310	500	428 억		886776	N	N	25	N	00	N
7	20240329	110233	57	100.00	KOSPI		기계	N	N	N	N		N	485	2	2	0.41	174092485	362507	35.74	486	489	473	627	339	483	480.25	1.04	0	65840	511	496	489	474	467	493	471	429	144	500	300	1	1	84867419	412	-1.24	0.62	12	0.43	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.05	N	009310	500	428 억		886776	N	N	25	N	00	N
8	20240329	100234	57	100.00	KOSPI		기계	N	N	N	N		N	486	3	2	0.62	139537729	291416	28.73	486	486	473	627	339	483	478.83	1.04	0	61879	511	496	489	474	467	493	471	429	144	500	300	1	1	84867419	412	-1.24	0.62	12	0.34	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.05	N	009310	500	428 억		886776	N	N	25	N	00	N
9	20240329	090232	57	100.00	KOSPI		기계	N	N	N	N		N	486	3	2	0.62	842724	1734	0.17	486	486	486	627	339	483	486.00	1.04	0	-705	511	496	489	474	467	493	471	429	144	500	300	1	1	84867419	412	-1.24	0.62	12	0.00	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.05	N	009310	500	428 억		886776	N	N	25	N	00	N
10	20240328	160234	57	100.00	KOSPI		기계	N	N	N	N		N	483	-21	5	-4.17	493544050	1005980	180.15	500	504	482	655	353	504	490.61	1.05	0	12785	516	509	505	498	494	508	497	429	151	500	320	1	1	84867419	410	-1.24	0.62	12	1.19	-391.00	784.00	1043	20240216	-53.69	320	20240207	50.94	1043	-53.69	20240216	320	50.94	20240207	1043	-53.69	20240216	320	50.94	20240207	0.05	N	009310	500	428 억		894053	N	N	25	N	00	N
11	20240328	150237	57	100.00	KOSPI		기계	N	N	N	N		N	487	-17	5	-3.37	440788727	897071	160.64	500	504	482	655	353	504	491.36	1.05	0	13955	516	509	505	498	494	508	497	429	151	500	320	1	1	84867419	413	-1.25	0.62	12	1.06	-391.00	784.00	1043	20240216	-53.31	320	20240207	52.19	1043	-53.31	20240216	320	52.19	20240207	1043	-53.31	20240216	320	52.19	20240207	0.05	N	009310	500	428 억		894053	N	N	10	N	00	N
12	20240328	140234	57	100.00	KOSPI		기계	N	N	N	N		N	486	-18	5	-3.57	422641363	859806	153.97	500	504	482	655	353	504	491.55	1.05	0	13453	516	509	505	498	494	508	497	429	151	500	320	1	1	84867419	412	-1.24	0.62	12	1.01	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.05	N	009310	500	428 억		894053	N	N	10	N	00	N
13	20240328	130233	57	100.00	KOSPI		기계	N	N	N	N		N	486	-18	5	-3.57	384019505	780303	139.73	500	504	482	655	353	504	492.13	1.05	0	15417	516	509	505	498	494	508	497	429	151	500	320	1	1	84867419	412	-1.24	0.62	12	0.92	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.05	N	009310	500	428 억		894053	N	N	10	N	00	N
14	20240328	120235	57	100.00	KOSPI		기계	N	N	N	N		N	488	-16	5	-3.17	303347780	614591	110.06	500	504	486	655	353	504	493.57	1.05	0	14984	516	509	505	498	494	508	497	429	151	500	320	1	1	84867419	414	-1.25	0.62	12	0.72	-391.00	784.00	1043	20240216	-53.21	320	20240207	52.50	1043	-53.21	20240216	320	52.50	20240207	1043	-53.21	20240216	320	52.50	20240207	0.05	N	009310	500	428 억		894053	N	N	10	N	00	N
15	20240328	110233	57	100.00	KOSPI		기계	N	N	N	N		N	492	-12	5	-2.38	239309062	483660	86.61	500	504	490	655	353	504	494.78	1.05	0	11242	516	509	505	498	494	508	497	429	151	500	320	1	1	84867419	418	-1.26	0.63	12	0.57	-391.00	784.00	1043	20240216	-52.83	320	20240207	53.75	1043	-52.83	20240216	320	53.75	20240207	1043	-52.83	20240216	320	53.75	20240207	0.05	N	009310	500	428 억		894053	N	N	10	N	00	N
16	20240328	100238	57	100.00	KOSPI		기계	N	N	N	N		N	493	-11	5	-2.18	149883091	302583	54.19	500	504	491	655	353	504	495.33	1.05	0	18145	516	509	505	498	494	508	497	429	151	500	320	1	1	84867419	418	-1.26	0.63	12	0.36	-391.00	784.00	1043	20240216	-52.73	320	20240207	54.06	1043	-52.73	20240216	320	54.06	20240207	1043	-52.73	20240216	320	54.06	20240207	0.05	N	009310	500	428 억		894053	N	N	10	N	00	N
17	20240328	090238	57	100.00	KOSPI		기계	N	N	N	N		N	500	-4	5	-0.79	12370436	24736	4.43	500	500	500	655	353	504	500.00	1.05	0	-5202	516	509	505	498	494	508	497	429	151	500	320	1	1	84867419	424	-1.28	0.64	12	0.03	-391.00	784.00	1043	20240216	-52.06	320	20240207	56.25	1043	-52.06	20240216	320	56.25	20240207	1043	-52.06	20240216	320	56.25	20240207	0.05	N	009310	500	428 억		894053	N	N	10	N	00	N
18	20240327	160237	57	100.00	KOSPI		기계	N	N	N	N		N	504	-8	5	-1.56	280302200	555394	64.17	511	512	501	665	359	512	504.70	1.15	0	-64122	528	519	511	502	494	516	499	429	153	500	320	1	1	84867419	428	-1.29	0.64	12	0.65	-391.00	784.00	1043	20240216	-51.68	320	20240207	57.50	1043	-51.68	20240216	320	57.50	20240207	1043	-51.68	20240216	320	57.50	20240207	0.05	N	009310	500	428 억		975145	N	N	10	N	00	N
19	20240327	150235	57	100.00	KOSPI		기계	N	N	N	N		N	504	-8	5	-1.56	262209091	519479	60.02	511	512	501	665	359	512	504.75	1.15	0	-69007	528	519	511	502	494	516	499	429	153	500	320	1	1	84867419	428	-1.29	0.64	12	0.61	-391.00	784.00	1043	20240216	-51.68	320	20240207	57.50	1043	-51.68	20240216	320	57.50	20240207	1043	-51.68	20240216	320	57.50	20240207	0.05	N	009310	500	428 억		975145	N	N	13	N	00	N
20	20240327	140237	57	100.00	KOSPI		기계	N	N	N	N		N	503	-9	5	-1.76	219750473	435214	50.29	511	512	501	665	359	512	504.93	1.15	0	-99661	528	519	511	502	494	516	499	429	153	500	320	1	1	84867419	427	-1.29	0.64	12	0.51	-391.00	784.00	1043	20240216	-51.77	320	20240207	57.19	1043	-51.77	20240216	320	57.19	20240207	1043	-51.77	20240216	320	57.19	20240207	0.05	N	009310	500	428 억		975145	N	N	13	N	00	N
21	20240327	130238	57	100.00	KOSPI		기계	N	N	N	N		N	504	-8	5	-1.56	208316050	412515	47.66	511	512	501	665	359	512	504.99	1.15	0	-104166	528	519	511	502	494	516	499	429	153	500	320	1	1	84867419	428	-1.29	0.64	12	0.49	-391.00	784.00	1043	20240216	-51.68	320	20240207	57.50	1043	-51.68	20240216	320	57.50	20240207	1043	-51.68	20240216	320	57.50	20240207	0.05	N	009310	500	428 억		975145	N	N	13	N	00	N
22	20240327	120237	57	100.00	KOSPI		기계	N	N	N	N		N	502	-10	5	-1.95	179360600	355048	41.02	511	512	501	665	359	512	505.17	1.15	0	-93804	528	519	511	502	494	516	499	429	153	500	320	1	1	84867419	426	-1.28	0.64	12	0.42	-391.00	784.00	1043	20240216	-51.87	320	20240207	56.88	1043	-51.87	20240216	320	56.88	20240207	1043	-51.87	20240216	320	56.88	20240207	0.05	N	009310	500	428 억		975145	N	N	13	N	00	N
23	20240327	110237	57	100.00	KOSPI		기계	N	N	N	N		N	502	-10	5	-1.95	134963773	266652	30.81	511	512	502	665	359	512	506.14	1.15	0	-70097	528	519	511	502	494	516	499	429	153	500	320	1	1	84867419	426	-1.28	0.64	12	0.31	-391.00	784.00	1043	20240216	-51.87	320	20240207	56.88	1043	-51.87	20240216	320	56.88	20240207	1043	-51.87	20240216	320	56.88	20240207	0.05	N	009310	500	428 억		975145	N	N	13	N	00	N
24	20240327	100233	57	100.00	KOSPI		기계	N	N	N	N		N	508	-4	5	-0.78	53549146	105626	12.20	511	512	505	665	359	512	506.97	1.15	0	-6877	528	519	511	502	494	516	499	429	153	500	320	1	1	84867419	431	-1.30	0.65	12	0.12	-391.00	784.00	1043	20240216	-51.29	320	20240207	58.75	1043	-51.29	20240216	320	58.75	20240207	1043	-51.29	20240216	320	58.75	20240207	0.05	N	009310	500	428 억		975145	N	N	13	N	00	N
25	20240327	090239	57	100.00	KOSPI		기계	N	N	N	N		N	509	-3	5	-0.59	1904616	3729	0.43	511	512	509	665	359	512	510.76	1.15	0	-1520	528	519	511	502	494	516	499	429	153	500	320	1	1	84867419	432	-1.30	0.65	12	0.00	-391.00	784.00	1043	20240216	-51.20	320	20240207	59.06	1043	-51.20	20240216	320	59.06	20240207	1043	-51.20	20240216	320	59.06	20240207	0.05	N	009310	500	428 억		975145	N	N	13	N	00	N
26	20240326	160236	57	100.00	KOSPI		기계	N	N	N	N		N	512	-3	5	-0.58	439354974	864148	64.29	520	520	503	669	361	515	508.42	1.08	0	50864	539	527	517	505	495	533	511	429	154	500	320	1	1	84867419	435	-1.31	0.65	12	1.02	-391.00	784.00	1043	20240216	-50.91	320	20240207	60.00	1043	-50.91	20240216	320	60.00	20240207	1043	-50.91	20240216	320	60.00	20240207	0.05	N	009310	500	428 억		919060	N	N	13	N	00	N
27	20240326	150235	57	100.00	KOSPI		기계	N	N	N	N		N	511	-4	5	-0.78	415773846	817778	60.84	520	520	503	669	361	515	508.42	1.08	0	49871	539	527	517	505	495	533	511	429	154	500	320	1	1	84867419	434	-1.31	0.65	12	0.96	-391.00	784.00	1043	20240216	-51.01	320	20240207	59.69	1043	-51.01	20240216	320	59.69	20240207	1043	-51.01	20240216	320	59.69	20240207	0.05	N	009310	500	428 억		919060	N	N	98	N	00	N
28	20240326	140234	57	100.00	KOSPI		기계	N	N	N	N		N	510	-5	5	-0.97	357532141	703438	52.34	520	520	503	669	361	515	508.26	1.08	0	16560	539	527	517	505	495	533	511	429	154	500	320	1	1	84867419	433	-1.30	0.65	12	0.83	-391.00	784.00	1043	20240216	-51.10	320	20240207	59.38	1043	-51.10	20240216	320	59.38	20240207	1043	-51.10	20240216	320	59.38	20240207	0.05	N	009310	500	428 억		919060	N	N	98	N	00	N
29	20240326	130233	57	100.00	KOSPI		기계	N	N	N	N		N	509	-6	5	-1.17	293350463	576874	42.92	520	520	503	669	361	515	508.52	1.08	0	-5061	539	527	517	505	495	533	511	429	154	500	320	1	1	84867419	432	-1.30	0.65	12	0.68	-391.00	784.00	1043	20240216	-51.20	320	20240207	59.06	1043	-51.20	20240216	320	59.06	20240207	1043	-51.20	20240216	320	59.06	20240207	0.05	N	009310	500	428 억		919060	N	N	98	N	00	N
30	20240326	120234	57	100.00	KOSPI		기계	N	N	N	N		N	512	-3	5	-0.58	233719362	460107	34.23	520	520	503	669	361	515	507.97	1.08	0	-36988	539	527	517	505	495	533	511	429	154	500	320	1	1	84867419	435	-1.31	0.65	12	0.54	-391.00	784.00	1043	20240216	-50.91	320	20240207	60.00	1043	-50.91	20240216	320	60.00	20240207	1043	-50.91	20240216	320	60.00	20240207	0.05	N	009310	500	428 억		919060	N	N	98	N	00	N
31	20240326	110230	57	100.00	KOSPI		기계	N	N	N	N		N	507	-8	5	-1.55	198118047	390160	29.03	520	520	503	669	361	515	507.79	1.08	0	-40815	539	527	517	505	495	533	511	429	154	500	320	1	1	84867419	430	-1.30	0.65	12	0.46	-391.00	784.00	1043	20240216	-51.39	320	20240207	58.44	1043	-51.39	20240216	320	58.44	20240207	1043	-51.39	20240216	320	58.44	20240207	0.05	N	009310	500	428 억		919060	N	N	98	N	00	N
32	20240326	100234	57	100.00	KOSPI		기계	N	N	N	N		N	511	-4	5	-0.78	146072494	287628	21.40	520	520	503	669	361	515	507.85	1.08	0	-21660	539	527	517	505	495	533	511	429	154	500	320	1	1	84867419	434	-1.31	0.65	12	0.34	-391.00	784.00	1043	20240216	-51.01	320	20240207	59.69	1043	-51.01	20240216	320	59.69	20240207	1043	-51.01	20240216	320	59.69	20240207	0.05	N	009310	500	428 억		919060	N	N	98	N	00	N
33	20240326	090233	57	100.00	KOSPI		기계	N	N	N	N		N	512	-3	5	-0.58	4499057	8707	0.65	520	520	511	669	361	515	516.72	1.08	0	145	539	527	517	505	495	533	511	429	154	500	320	1	1	84867419	435	-1.31	0.65	12	0.01	-391.00	784.00	1043	20240216	-50.91	320	20240207	60.00	1043	-50.91	20240216	320	60.00	20240207	1043	-50.91	20240216	320	60.00	20240207	0.05	N	009310	500	428 억		919060	N	N	98	N	00	N
34	20240325	160239	57	100.00	KOSPI		기계	N	N	N	N		N	515	8	2	1.58	683751975	1325311	172.09	512	529	507	659	355	507	515.92	0.92	0	97456	529	517	512	500	495	515	498	429	152	500	320	1	1	84867419	437	-1.32	0.66	12	1.56	-391.00	784.00	1043	20240216	-50.62	320	20240207	60.94	1043	-50.62	20240216	320	60.94	20240207	1043	-50.62	20240216	320	60.94	20240207	0.05	N	009310	500	428 억		784202	N	N	98	N	00	N
35	20240325	150241	57	100.00	KOSPI		기계	N	N	N	N		N	513	6	2	1.18	649125270	1257769	163.32	512	529	507	659	355	507	516.09	0.92	0	93599	529	517	512	500	495	515	498	429	152	500	320	1	1	84867419	435	-1.31	0.65	12	1.48	-391.00	784.00	1043	20240216	-50.81	320	20240207	60.31	1043	-50.81	20240216	320	60.31	20240207	1043	-50.81	20240216	320	60.31	20240207	0.05	N	009310	500	428 억		784202	N	N	40	N	00	N
36	20240325	140241	57	100.00	KOSPI		기계	N	N	N	N		N	516	9	2	1.78	550569363	1066479	138.48	512	529	507	659	355	507	516.25	0.92	0	27067	529	517	512	500	495	515	498	429	152	500	320	1	1	84867419	438	-1.32	0.66	12	1.26	-391.00	784.00	1043	20240216	-50.53	320	20240207	61.25	1043	-50.53	20240216	320	61.25	20240207	1043	-50.53	20240216	320	61.25	20240207	0.05	N	009310	500	428 억		784202	N	N	40	N	00	N
37	20240325	130241	57	100.00	KOSPI		기계	N	N	N	N		N	520	13	2	2.56	485434523	940461	122.12	512	529	507	659	355	507	516.17	0.92	0	55643	529	517	512	500	495	515	498	429	152	500	320	1	1	84867419	441	-1.33	0.66	12	1.11	-391.00	784.00	1043	20240216	-50.14	320	20240207	62.50	1043	-50.14	20240216	320	62.50	20240207	1043	-50.14	20240216	320	62.50	20240207	0.05	N	009310	500	428 억		784202	N	N	40	N	00	N
38	20240325	120245	57	100.00	KOSPI		기계	N	N	N	N		N	518	11	2	2.17	400783809	777785	101.00	512	529	507	659	355	507	515.29	0.92	0	89621	529	517	512	500	495	515	498	429	152	500	320	1	1	84867419	440	-1.32	0.66	12	0.92	-391.00	784.00	1043	20240216	-50.34	320	20240207	61.87	1043	-50.34	20240216	320	61.87	20240207	1043	-50.34	20240216	320	61.87	20240207	0.05	N	009310	500	428 억		784202	N	N	40	N	00	N
39	20240325	110242	57	100.00	KOSPI		기계	N	N	N	N		N	517	10	2	1.97	267515578	521781	67.75	512	520	507	659	355	507	512.70	0.92	0	146728	529	517	512	500	495	515	498	429	152	500	320	1	1	84867419	439	-1.32	0.66	12	0.61	-391.00	784.00	1043	20240216	-50.43	320	20240207	61.56	1043	-50.43	20240216	320	61.56	20240207	1043	-50.43	20240216	320	61.56	20240207	0.05	N	009310	500	428 억		784202	N	N	40	N	00	N
40	20240325	100240	57	100.00	KOSPI		기계	N	N	N	N		N	514	7	2	1.38	164600519	322579	41.89	512	520	507	659	355	507	510.26	0.92	0	111849	529	517	512	500	495	515	498	429	152	500	320	1	1	84867419	436	-1.31	0.66	12	0.38	-391.00	784.00	1043	20240216	-50.72	320	20240207	60.62	1043	-50.72	20240216	320	60.62	20240207	1043	-50.72	20240216	320	60.62	20240207	0.05	N	009310	500	428 억		784202	N	N	40	N	00	N
41	20240325	090243	57	100.00	KOSPI		기계	N	N	N	N		N	517	10	2	1.97	7984838	15465	2.01	512	520	511	659	355	507	516.32	0.92	0	-1131	529	517	512	500	495	515	498	429	152	500	320	1	1	84867419	439	-1.32	0.66	12	0.02	-391.00	784.00	1043	20240216	-50.43	320	20240207	61.56	1043	-50.43	20240216	320	61.56	20240207	1043	-50.43	20240216	320	61.56	20240207	0.05	N	009310	500	428 억		784202	N	N	40	N	00	N
42	20240322	160240	57	100.00	KOSPI		기계	N	N	N	N		N	507	-7	5	-1.36	390312939	759423	45.43	519	524	507	668	360	514	513.96	0.95	0	-9701	536	524	517	505	498	521	502	429	154	500	320	1	1	84867419	430	-1.30	0.65	12	0.89	-391.00	784.00	1043	20240216	-51.39	320	20240207	58.44	1043	-51.39	20240216	320	58.44	20240207	1043	-51.39	20240216	320	58.44	20240207	0.05	N	009310	500	428 억		802525	N	N	40	N	00	N
43	20240322	150242	57	100.00	KOSPI		기계	N	N	N	N		N	509	-5	5	-0.97	360869983	701457	41.96	519	524	508	668	360	514	514.46	0.95	0	-7481	536	524	517	505	498	521	502	429	154	500	320	1	1	84867419	432	-1.30	0.65	12	0.83	-391.00	784.00	1043	20240216	-51.20	320	20240207	59.06	1043	-51.20	20240216	320	59.06	20240207	1043	-51.20	20240216	320	59.06	20240207	0.05	N	009310	500	428 억		802525	N	N	60	N	00	N
44	20240322	140240	57	100.00	KOSPI		기계	N	N	N	N		N	511	-3	5	-0.58	329841918	640674	38.33	519	524	508	668	360	514	514.84	0.95	0	-10095	536	524	517	505	498	521	502	429	154	500	320	1	1	84867419	434	-1.31	0.65	12	0.75	-391.00	784.00	1043	20240216	-51.01	320	20240207	59.69	1043	-51.01	20240216	320	59.69	20240207	1043	-51.01	20240216	320	59.69	20240207	0.05	N	009310	500	428 억		802525	N	N	60	N	00	N
45	20240322	130240	57	100.00	KOSPI		기계	N	N	N	N		N	510	-4	5	-0.78	303872652	589928	35.29	519	524	508	668	360	514	515.10	0.95	0	-12828	536	524	517	505	498	521	502	429	154	500	320	1	1	84867419	433	-1.30	0.65	12	0.70	-391.00	784.00	1043	20240216	-51.10	320	20240207	59.38	1043	-51.10	20240216	320	59.38	20240207	1043	-51.10	20240216	320	59.38	20240207	0.05	N	009310	500	428 억		802525	N	N	60	N	00	N
46	20240322	120240	57	100.00	KOSPI		기계	N	N	N	N		N	512	-2	5	-0.39	248300438	480876	28.77	519	524	510	668	360	514	516.35	0.95	0	-21661	536	524	517	505	498	521	502	429	154	500	320	1	1	84867419	435	-1.31	0.65	12	0.57	-391.00	784.00	1043	20240216	-50.91	320	20240207	60.00	1043	-50.91	20240216	320	60.00	20240207	1043	-50.91	20240216	320	60.00	20240207	0.05	N	009310	500	428 억		802525	N	N	60	N	00	N
47	20240322	110241	57	100.00	KOSPI		기계	N	N	N	N		N	515	1	2	0.19	194624320	375799	22.48	519	524	510	668	360	514	517.89	0.95	0	-21485	536	524	517	505	498	521	502	429	154	500	320	1	1	84867419	437	-1.32	0.66	12	0.44	-391.00	784.00	1043	20240216	-50.62	320	20240207	60.94	1043	-50.62	20240216	320	60.94	20240207	1043	-50.62	20240216	320	60.94	20240207	0.05	N	009310	500	428 억		802525	N	N	60	N	00	N
48	20240322	100242	57	100.00	KOSPI		기계	N	N	N	N		N	517	3	2	0.58	142666837	274887	16.45	519	524	514	668	360	514	519.00	0.95	0	-32687	536	524	517	505	498	521	502	429	154	500	320	1	1	84867419	439	-1.32	0.66	12	0.32	-391.00	784.00	1043	20240216	-50.43	320	20240207	61.56	1043	-50.43	20240216	320	61.56	20240207	1043	-50.43	20240216	320	61.56	20240207	0.05	N	009310	500	428 억		802525	N	N	60	N	00	N
49	20240322	090239	57	100.00	KOSPI		기계	N	N	N	N		N	514	0	3	0.00	29134825	56413	3.37	519	519	514	668	360	514	516.46	0.95	0	-38901	536	524	517	505	498	521	502	429	154	500	320	1	1	84867419	436	-1.31	0.66	12	0.07	-391.00	784.00	1043	20240216	-50.72	320	20240207	60.62	1043	-50.72	20240216	320	60.62	20240207	1043	-50.72	20240216	320	60.62	20240207	0.05	N	009310	500	428 억		802525	N	N	60	N	00	N
50	20240321	160239	57	100.00	KOSPI		기계	N	N	N	N		N	514	-19	5	-3.56	853065330	1656736	12.21	527	529	510	692	374	533	514.91	1.16	0	-181704	671	601	550	480	429	637	516	429	159	500	340	1	1	84867419	436	-14.69	0.39	12	1.95	-35.00	1329.00	1043	20240216	-50.72	320	20240207	60.62	1043	-50.72	20240216	320	60.62	20240207	1043	-50.72	20240216	320	60.62	20240207	0.06	N	009310	500	428 억		983261	N	N	60	N	00	N
51	20240321	150239	57	100.00	KOSPI		기계	N	N	N	N		N	512	-21	5	-3.94	821288757	1594692	11.75	527	529	510	692	374	533	515.01	1.16	0	-192973	671	601	550	480	429	637	516	429	159	500	340	1	1	84867419	435	-14.63	0.39	12	1.88	-35.00	1329.00	1043	20240216	-50.91	320	20240207	60.00	1043	-50.91	20240216	320	60.00	20240207	1043	-50.91	20240216	320	60.00	20240207	0.06	N	009310	500	428 억		983261	N	N	2	N	00	N
52	20240321	140239	57	100.00	KOSPI		기계	N	N	N	N		N	512	-21	5	-3.94	712380598	1382272	10.19	527	529	510	692	374	533	515.37	1.16	0	-200364	671	601	550	480	429	637	516	429	159	500	340	1	1	84867419	435	-14.63	0.39	12	1.63	-35.00	1329.00	1043	20240216	-50.91	320	20240207	60.00	1043	-50.91	20240216	320	60.00	20240207	1043	-50.91	20240216	320	60.00	20240207	0.06	N	009310	500	428 억		983261	N	N	2	N	00	N
53	20240321	130237	57	100.00	KOSPI		기계	N	N	N	N		N	514	-19	5	-3.56	609503331	1181319	8.71	527	529	512	692	374	533	515.95	1.16	0	-197876	671	601	550	480	429	637	516	429	159	500	340	1	1	84867419	436	-14.69	0.39	12	1.39	-35.00	1329.00	1043	20240216	-50.72	320	20240207	60.62	1043	-50.72	20240216	320	60.62	20240207	1043	-50.72	20240216	320	60.62	20240207	0.06	N	009310	500	428 억		983261	N	N	2	N	00	N
54	20240321	120238	57	100.00	KOSPI		기계	N	N	N	N		N	515	-18	5	-3.38	560275217	1085721	8.00	527	529	512	692	374	533	516.04	1.16	0	-199713	671	601	550	480	429	637	516	429	159	500	340	1	1	84867419	437	-14.71	0.39	12	1.28	-35.00	1329.00	1043	20240216	-50.62	320	20240207	60.94	1043	-50.62	20240216	320	60.94	20240207	1043	-50.62	20240216	320	60.94	20240207	0.06	N	009310	500	428 억		983261	N	N	2	N	00	N
55	20240321	110239	57	100.00	KOSPI		기계	N	N	N	N		N	514	-19	5	-3.56	521980015	1011280	7.45	527	529	512	692	374	533	516.16	1.16	0	-189436	671	601	550	480	429	637	516	429	159	500	340	1	1	84867419	436	-14.69	0.39	12	1.19	-35.00	1329.00	1043	20240216	-50.72	320	20240207	60.62	1043	-50.72	20240216	320	60.62	20240207	1043	-50.72	20240216	320	60.62	20240207	0.06	N	009310	500	428 억		983261	N	N	2	N	00	N
56	20240321	100239	57	100.00	KOSPI		기계	N	N	N	N		N	515	-18	5	-3.38	395227939	764617	5.64	527	529	512	692	374	533	516.89	1.16	0	-130680	671	601	550	480	429	637	516	429	159	500	340	1	1	84867419	437	-14.71	0.39	12	0.90	-35.00	1329.00	1043	20240216	-50.62	320	20240207	60.94	1043	-50.62	20240216	320	60.94	20240207	1043	-50.62	20240216	320	60.94	20240207	0.06	N	009310	500	428 억		983261	N	N	2	N	00	N
57	20240321	090240	57	100.00	KOSPI		기계	N	N	N	N		N	520	-13	5	-2.44	60023270	114786	0.85	527	529	518	692	374	533	522.91	1.16	0	-56615	671	601	550	480	429	637	516	429	159	500	340	1	1	84867419	441	-14.86	0.39	12	0.14	-35.00	1329.00	1043	20240216	-50.14	320	20240207	62.50	1043	-50.14	20240216	320	62.50	20240207	1043	-50.14	20240216	320	62.50	20240207	0.06	N	009310	500	428 억		983261	N	N	2	N	00	N
58	20240320	160237	57	100.00	KOSPI		기계	N	N	N	N		N	533	27	2	5.34	7665609730	13506182	1261.97	506	620	499	657	355	506	567.57	0.87	0	245357	536	520	509	493	482	515	488	429	151	500	320	1	1	84867419	452	-15.23	0.40	12	15.91	-35.00	1329.00	1043	20240216	-48.90	320	20240207	66.56	1043	-48.90	20240216	320	66.56	20240207	1043	-48.90	20240216	320	66.56	20240207	0.05	N	009310	500	428 억		739196	N	N	2	N	00	N
59	20240320	150237	57	100.00	KOSPI		기계	N	N	N	N		N	527	21	2	4.15	7527520674	13245208	1237.58	506	620	499	657	355	506	568.32	0.87	0	287545	536	520	509	493	482	515	488	429	151	500	320	1	1	84867419	447	-15.06	0.40	12	15.61	-35.00	1329.00	1043	20240216	-49.47	320	20240207	64.69	1043	-49.47	20240216	320	64.69	20240207	1043	-49.47	20240216	320	64.69	20240207	0.05	N	009310	500	428 억		739196	N	N	121	N	00	N
60	20240320	140240	57	100.00	KOSPI		기계	N	N	N	N		N	530	24	2	4.74	7246091040	12714179	1187.96	506	620	499	657	355	506	569.92	0.87	0	258516	536	520	509	493	482	515	488	429	151	500	320	1	1	84867419	450	-15.14	0.40	12	14.98	-35.00	1329.00	1043	20240216	-49.19	320	20240207	65.62	1043	-49.19	20240216	320	65.62	20240207	1043	-49.19	20240216	320	65.62	20240207	0.05	N	009310	500	428 억		739196	N	N	121	N	00	N
61	20240320	130241	57	100.00	KOSPI		기계	N	N	N	N		N	554	48	2	9.49	6299473387	10954147	1023.51	506	620	499	657	355	506	575.08	0.87	0	-14642	536	520	509	493	482	515	488	429	151	500	320	1	1	84867419	470	-15.83	0.42	12	12.91	-35.00	1329.00	1043	20240216	-46.88	320	20240207	73.12	1043	-46.88	20240216	320	73.12	20240207	1043	-46.88	20240216	320	73.12	20240207	0.05	N	009310	500	428 억		739196	N	N	121	N	00	N
62	20240320	120239	57	100.00	KOSPI		기계	N	N	N	N		N	570	64	2	12.65	4174116355	7279870	680.20	506	620	499	657	355	506	573.38	0.87	0	25820	536	520	509	493	482	515	488	429	151	500	320	1	1	84867419	484	-16.29	0.43	12	8.58	-35.00	1329.00	1043	20240216	-45.35	320	20240207	78.12	1043	-45.35	20240216	320	78.12	20240207	1043	-45.35	20240216	320	78.12	20240207	0.05	N	009310	500	428 억		739196	N	N	121	N	00	N
63	20240320	110238	57	100.00	KOSPI		기계	N	N	N	N		N	521	15	2	2.96	315785526	615850	57.54	506	530	499	657	355	506	512.76	0.87	0	30626	536	520	509	493	482	515	488	429	151	500	320	1	1	84867419	442	-14.89	0.39	12	0.73	-35.00	1329.00	1043	20240216	-50.05	320	20240207	62.81	1043	-50.05	20240216	320	62.81	20240207	1043	-50.05	20240216	320	62.81	20240207	0.05	N	009310	500	428 억		739196	N	N	121	N	00	N
64	20240320	100237	57	100.00	KOSPI		기계	N	N	N	N		N	510	4	2	0.79	144545482	285510	26.68	506	513	499	657	355	506	506.27	0.87	0	34547	536	520	509	493	482	515	488	429	151	500	320	1	1	84867419	433	-14.57	0.38	12	0.34	-35.00	1329.00	1043	20240216	-51.10	320	20240207	59.38	1043	-51.10	20240216	320	59.38	20240207	1043	-51.10	20240216	320	59.38	20240207	0.05	N	009310	500	428 억		739196	N	N	121	N	00	N
65	20240320	090236	57	100.00	KOSPI		기계	N	N	N	N		N	505	-1	5	-0.20	5757209	11371	1.06	506	508	504	657	355	506	506.31	0.87	0	-2408	536	520	509	493	482	515	488	429	151	500	320	1	1	84867419	429	-14.43	0.38	12	0.01	-35.00	1329.00	1043	20240216	-51.58	320	20240207	57.81	1043	-51.58	20240216	320	57.81	20240207	1043	-51.58	20240216	320	57.81	20240207	0.05	N	009310	500	428 억		739196	N	N	121	N	00	N
66	20240319	160237	57	100.00	KOSPI		기계	N	N	N	N		N	506	-15	5	-2.88	541170734	1069546	153.78	525	525	498	677	365	521	505.98	0.89	0	738	534	527	520	513	506	531	517	429	156	500	330	1	1	84867419	429	-14.46	0.38	12	1.26	-35.00	1329.00	1043	20240216	-51.49	320	20240207	58.12	1043	-51.49	20240216	320	58.12	20240207	1043	-51.49	20240216	320	58.12	20240207	0.07	N	009310	500	428 억		754687	N	N	121	N	00	N
67	20240319	150238	57	100.00	KOSPI		기계	N	N	N	N		N	499	-22	5	-4.22	504553279	996773	143.31	525	525	498	677	365	521	506.19	0.89	0	-22830	534	527	520	513	506	531	517	429	156	500	330	1	1	84867419	423	-14.26	0.38	12	1.17	-35.00	1329.00	1043	20240216	-52.16	320	20240207	55.94	1043	-52.16	20240216	320	55.94	20240207	1043	-52.16	20240216	320	55.94	20240207	0.07	N	009310	500	428 억		754687	N	N	32	N	00	N
68	20240319	140238	57	100.00	KOSPI		기계	N	N	N	N		N	503	-18	5	-3.45	386394944	760819	109.39	525	525	501	677	365	521	507.87	0.89	0	-38263	534	527	520	513	506	531	517	429	156	500	330	1	1	84867419	427	-14.37	0.38	12	0.90	-35.00	1329.00	1043	20240216	-51.77	320	20240207	57.19	1043	-51.77	20240216	320	57.19	20240207	1043	-51.77	20240216	320	57.19	20240207	0.07	N	009310	500	428 억		754687	N	N	32	N	00	N
69	20240319	130225	57	100.00	KOSPI		기계	N	N	N	N		N	506	-15	5	-2.88	314365902	617790	88.83	525	525	502	677	365	521	508.86	0.89	0	-7144	534	527	520	513	506	531	517	429	156	500	330	1	1	84867419	429	-14.46	0.38	12	0.73	-35.00	1329.00	1043	20240216	-51.49	320	20240207	58.12	1043	-51.49	20240216	320	58.12	20240207	1043	-51.49	20240216	320	58.12	20240207	0.07	N	009310	500	428 억		754687	N	N	32	N	00	N
70	20240319	120238	57	100.00	KOSPI		기계	N	N	N	N		N	505	-16	5	-3.07	298626405	586667	84.35	525	525	502	677	365	521	509.02	0.89	0	-7306	534	527	520	513	506	531	517	429	156	500	330	1	1	84867419	429	-14.43	0.38	12	0.69	-35.00	1329.00	1043	20240216	-51.58	320	20240207	57.81	1043	-51.58	20240216	320	57.81	20240207	1043	-51.58	20240216	320	57.81	20240207	0.07	N	009310	500	428 억		754687	N	N	32	N	00	N
71	20240319	110238	57	100.00	KOSPI		기계	N	N	N	N		N	507	-14	5	-2.69	251121341	492675	70.84	525	525	502	677	365	521	509.71	0.89	0	13623	534	527	520	513	506	531	517	429	156	500	330	1	1	84867419	430	-14.49	0.38	12	0.58	-35.00	1329.00	1043	20240216	-51.39	320	20240207	58.44	1043	-51.39	20240216	320	58.44	20240207	1043	-51.39	20240216	320	58.44	20240207	0.07	N	009310	500	428 억		754687	N	N	32	N	00	N
72	20240319	100238	57	100.00	KOSPI		기계	N	N	N	N		N	511	-10	5	-1.92	194957182	382034	54.93	525	525	502	677	365	521	510.31	0.89	0	9375	534	527	520	513	506	531	517	429	156	500	330	1	1	84867419	434	-14.60	0.38	12	0.45	-35.00	1329.00	1043	20240216	-51.01	320	20240207	59.69	1043	-51.01	20240216	320	59.69	20240207	1043	-51.01	20240216	320	59.69	20240207	0.07	N	009310	500	428 억		754687	N	N	32	N	00	N
73	20240319	090238	57	100.00	KOSPI		기계	N	N	N	N		N	521	0	3	0.00	16984811	32473	4.67	525	525	520	677	365	521	523.04	0.89	0	-22552	534	527	520	513	506	531	517	429	156	500	330	1	1	84867419	442	-14.89	0.39	12	0.04	-35.00	1329.00	1043	20240216	-50.05	320	20240207	62.81	1043	-50.05	20240216	320	62.81	20240207	1043	-50.05	20240216	320	62.81	20240207	0.07	N	009310	500	428 억		754687	N	N	32	N	00	N
74	20240318	160236	57	100.00	KOSPI		기계	N	N	N	N		N	521	3	2	0.58	359529164	692121	80.09	514	527	513	673	363	518	519.46	0.74	0	116171	548	533	525	510	502	529	506	429	155	500	330	1	1	84867419	442	-14.89	0.39	12	0.82	-35.00	1329.00	1043	20240216	-50.05	320	20240207	62.81	1043	-50.05	20240216	320	62.81	20240207	1043	-50.05	20240216	320	62.81	20240207	0.07	N	009310	500	428 억		624658	N	N	32	N	00	N
75	20240318	150237	57	100.00	KOSPI		기계	N	N	N	N		N	521	3	2	0.58	326572448	629001	72.79	514	527	513	673	363	518	519.19	0.74	0	117518	548	533	525	510	502	529	506	429	155	500	330	1	1	84867419	442	-14.89	0.39	12	0.74	-35.00	1329.00	1043	20240216	-50.05	320	20240207	62.81	1043	-50.05	20240216	320	62.81	20240207	1043	-50.05	20240216	320	62.81	20240207	0.07	N	009310	500	428 억		624658	N	N	1	N	00	N
76	20240318	140236	57	100.00	KOSPI		기계	N	N	N	N		N	520	2	2	0.39	290442133	559506	64.74	514	527	513	673	363	518	519.10	0.74	0	82557	548	533	525	510	502	529	506	429	155	500	330	1	1	84867419	441	-14.86	0.39	12	0.66	-35.00	1329.00	1043	20240216	-50.14	320	20240207	62.50	1043	-50.14	20240216	320	62.50	20240207	1043	-50.14	20240216	320	62.50	20240207	0.07	N	009310	500	428 억		624658	N	N	1	N	00	N
77	20240318	130237	57	100.00	KOSPI		기계	N	N	N	N		N	519	1	2	0.19	259028263	498960	57.74	514	527	513	673	363	518	519.14	0.74	0	82021	548	533	525	510	502	529	506	429	155	500	330	1	1	84867419	440	-14.83	0.39	12	0.59	-35.00	1329.00	1043	20240216	-50.24	320	20240207	62.19	1043	-50.24	20240216	320	62.19	20240207	1043	-50.24	20240216	320	62.19	20240207	0.07	N	009310	500	428 억		624658	N	N	1	N	00	N
78	20240318	120233	57	100.00	KOSPI		기계	N	N	N	N		N	518	0	3	0.00	232780313	448409	51.89	514	527	513	673	363	518	519.12	0.74	0	77428	548	533	525	510	502	529	506	429	155	500	330	1	1	84867419	440	-14.80	0.39	12	0.53	-35.00	1329.00	1043	20240216	-50.34	320	20240207	61.87	1043	-50.34	20240216	320	61.87	20240207	1043	-50.34	20240216	320	61.87	20240207	0.07	N	009310	500	428 억		624658	N	N	1	N	00	N
79	20240318	110237	57	100.00	KOSPI		기계	N	N	N	N		N	518	0	3	0.00	205499681	395517	45.77	514	527	513	673	363	518	519.57	0.74	0	79199	548	533	525	510	502	529	506	429	155	500	330	1	1	84867419	440	-14.80	0.39	12	0.47	-35.00	1329.00	1043	20240216	-50.34	320	20240207	61.87	1043	-50.34	20240216	320	61.87	20240207	1043	-50.34	20240216	320	61.87	20240207	0.07	N	009310	500	428 억		624658	N	N	1	N	00	N
80	20240318	100236	57	100.00	KOSPI		기계	N	N	N	N		N	520	2	2	0.39	155997829	299618	34.67	514	527	513	673	363	518	520.66	0.74	0	62209	548	533	525	510	502	529	506	429	155	500	330	1	1	84867419	441	-14.86	0.39	12	0.35	-35.00	1329.00	1043	20240216	-50.14	320	20240207	62.50	1043	-50.14	20240216	320	62.50	20240207	1043	-50.14	20240216	320	62.50	20240207	0.07	N	009310	500	428 억		624658	N	N	1	N	00	N
81	20240318	090235	57	100.00	KOSPI		기계	N	N	N	N		N	513	-5	5	-0.97	11828415	23017	2.66	514	518	513	673	363	518	513.90	0.74	0	4719	548	533	525	510	502	529	506	429	155	500	330	1	1	84867419	435	-14.66	0.39	12	0.03	-35.00	1329.00	1043	20240216	-50.81	320	20240207	60.31	1043	-50.81	20240216	320	60.31	20240207	1043	-50.81	20240216	320	60.31	20240207	0.07	N	009310	500	428 억		624658	N	N	1	N	00	N
82	20240315	160235	57	100.00	KOSPI		기계	N	N	N	N		N	518	-17	5	-3.18	442940253	848759	54.04	536	540	517	695	375	535	521.89	0.83	0	-79085	562	548	531	517	500	540	509	429	160	500	340	1	1	84867419	440	-14.80	0.39	12	1.00	-35.00	1329.00	1043	20240216	-50.34	320	20240207	61.87	1043	-50.34	20240216	320	61.87	20240207	1043	-50.34	20240216	320	61.87	20240207	0.09	N	009310	500	428 억		703743	N	N	1	N	00	N
83	20240315	150221	57	100.00	KOSPI		기계	N	N	N	N		N	519	-16	5	-2.99	417122506	799012	50.87	536	540	517	695	375	535	522.05	0.83	0	-88215	562	548	531	517	500	540	509	429	160	500	340	1	1	84867419	440	-14.83	0.39	12	0.94	-35.00	1329.00	1043	20240216	-50.24	320	20240207	62.19	1043	-50.24	20240216	320	62.19	20240207	1043	-50.24	20240216	320	62.19	20240207	0.09	N	009310	500	428 억		703743	N	N	54	N	00	N
84	20240315	140224	57	100.00	KOSPI		기계	N	N	N	N		N	520	-15	5	-2.80	327248145	626032	39.86	536	540	517	695	375	535	522.73	0.83	0	-101303	562	548	531	517	500	540	509	429	160	500	340	1	1	84867419	441	-14.86	0.39	12	0.74	-35.00	1329.00	1043	20240216	-50.14	320	20240207	62.50	1043	-50.14	20240216	320	62.50	20240207	1043	-50.14	20240216	320	62.50	20240207	0.09	N	009310	500	428 억		703743	N	N	54	N	00	N
85	20240315	130234	57	100.00	KOSPI		기계	N	N	N	N		N	521	-14	5	-2.62	289655510	553881	35.26	536	540	517	695	375	535	522.96	0.83	0	-76966	562	548	531	517	500	540	509	429	160	500	340	1	1	84867419	442	-14.89	0.39	12	0.65	-35.00	1329.00	1043	20240216	-50.05	320	20240207	62.81	1043	-50.05	20240216	320	62.81	20240207	1043	-50.05	20240216	320	62.81	20240207	0.09	N	009310	500	428 억		703743	N	N	54	N	00	N
86	20240315	120235	57	100.00	KOSPI		기계	N	N	N	N		N	517	-18	5	-3.36	273914187	523571	33.34	536	540	517	695	375	535	523.17	0.83	0	-66025	562	548	531	517	500	540	509	429	160	500	340	1	1	84867419	439	-14.77	0.39	12	0.62	-35.00	1329.00	1043	20240216	-50.43	320	20240207	61.56	1043	-50.43	20240216	320	61.56	20240207	1043	-50.43	20240216	320	61.56	20240207	0.09	N	009310	500	428 억		703743	N	N	54	N	00	N
87	20240315	110234	57	100.00	KOSPI		기계	N	N	N	N		N	521	-14	5	-2.62	192436418	366777	23.35	536	540	518	695	375	535	524.67	0.83	0	-39938	562	548	531	517	500	540	509	429	160	500	340	1	1	84867419	442	-14.89	0.39	12	0.43	-35.00	1329.00	1043	20240216	-50.05	320	20240207	62.81	1043	-50.05	20240216	320	62.81	20240207	1043	-50.05	20240216	320	62.81	20240207	0.09	N	009310	500	428 억		703743	N	N	54	N	00	N
88	20240315	100236	57	100.00	KOSPI		기계	N	N	N	N		N	521	-14	5	-2.62	147488052	280768	17.88	536	540	518	695	375	535	525.30	0.83	0	-74146	562	548	531	517	500	540	509	429	160	500	340	1	1	84867419	442	-14.89	0.39	12	0.33	-35.00	1329.00	1043	20240216	-50.05	320	20240207	62.81	1043	-50.05	20240216	320	62.81	20240207	1043	-50.05	20240216	320	62.81	20240207	0.09	N	009310	500	428 억		703743	N	N	54	N	00	N
89	20240315	090235	57	100.00	KOSPI		기계	N	N	N	N		N	540	5	2	0.93	37044334	69302	4.41	536	540	525	695	375	535	534.53	0.83	0	-37087	562	548	531	517	500	540	509	429	160	500	340	1	1	84867419	458	-15.43	0.41	12	0.08	-35.00	1329.00	1043	20240216	-48.23	320	20240207	68.75	1043	-48.23	20240216	320	68.75	20240207	1043	-48.23	20240216	320	68.75	20240207	0.09	N	009310	500	428 억		703743	N	N	54	N	00	N
90	20240314	160232	57	100.00	KOSPI		기계	N	N	N	N		N	535	12	2	2.29	811479967	1535093	103.36	543	545	514	679	367	523	528.61	0.87	0	-31764	550	536	528	514	506	532	510	429	156	500	330	1	1	84867419	454	-15.29	0.40	12	1.81	-35.00	1329.00	1043	20240216	-48.71	320	20240207	67.19	1043	-48.71	20240216	320	67.19	20240207	1043	-48.71	20240216	320	67.19	20240207	0.10	N	009310	500	428 억		734874	N	N	54	N	00	N
91	20240314	150234	57	100.00	KOSPI		기계	N	N	N	N		N	530	7	2	1.34	766532542	1450840	97.69	543	545	514	679	367	523	528.34	0.87	0	-23626	550	536	528	514	506	532	510	429	156	500	330	1	1	84867419	450	-15.14	0.40	12	1.71	-35.00	1329.00	1043	20240216	-49.19	320	20240207	65.62	1043	-49.19	20240216	320	65.62	20240207	1043	-49.19	20240216	320	65.62	20240207	0.10	N	009310	500	428 억		734874	N	N	25	N	00	N
92	20240314	140233	57	100.00	KOSPI		기계	N	N	N	N		N	522	-1	5	-0.19	681523180	1288573	86.76	543	545	514	679	367	523	528.90	0.87	0	-24599	550	536	528	514	506	532	510	429	156	500	330	1	1	84867419	443	-14.91	0.39	12	1.52	-35.00	1329.00	1043	20240216	-49.95	320	20240207	63.13	1043	-49.95	20240216	320	63.13	20240207	1043	-49.95	20240216	320	63.13	20240207	0.10	N	009310	500	428 억		734874	N	N	25	N	00	N
93	20240314	130233	57	100.00	KOSPI		기계	N	N	N	N		N	522	-1	5	-0.19	632717030	1194903	80.45	543	545	514	679	367	523	529.51	0.87	0	-64622	550	536	528	514	506	532	510	429	156	500	330	1	1	84867419	443	-14.91	0.39	12	1.41	-35.00	1329.00	1043	20240216	-49.95	320	20240207	63.13	1043	-49.95	20240216	320	63.13	20240207	1043	-49.95	20240216	320	63.13	20240207	0.10	N	009310	500	428 억		734874	N	N	25	N	00	N
94	20240314	120233	57	100.00	KOSPI		기계	N	N	N	N		N	524	1	2	0.19	556827897	1048826	70.62	543	545	514	679	367	523	530.91	0.87	0	-95880	550	536	528	514	506	532	510	429	156	500	330	1	1	84867419	445	-14.97	0.39	12	1.24	-35.00	1329.00	1043	20240216	-49.76	320	20240207	63.75	1043	-49.76	20240216	320	63.75	20240207	1043	-49.76	20240216	320	63.75	20240207	0.10	N	009310	500	428 억		734874	N	N	25	N	00	N
95	20240314	110234	57	100.00	KOSPI		기계	N	N	N	N		N	526	3	2	0.57	444365066	833196	56.10	543	545	520	679	367	523	533.33	0.87	0	-114974	550	536	528	514	506	532	510	429	156	500	330	1	1	84867419	446	-15.03	0.40	12	0.98	-35.00	1329.00	1043	20240216	-49.57	320	20240207	64.38	1043	-49.57	20240216	320	64.38	20240207	1043	-49.57	20240216	320	64.38	20240207	0.10	N	009310	500	428 억		734874	N	N	25	N	00	N
96	20240314	100234	57	100.00	KOSPI		기계	N	N	N	N		N	533	10	2	1.91	375586664	702184	47.28	543	545	520	679	367	523	534.88	0.87	0	-107227	550	536	528	514	506	532	510	429	156	500	330	1	1	84867419	452	-15.23	0.40	12	0.83	-35.00	1329.00	1043	20240216	-48.90	320	20240207	66.56	1043	-48.90	20240216	320	66.56	20240207	1043	-48.90	20240216	320	66.56	20240207	0.10	N	009310	500	428 억		734874	N	N	25	N	00	N
97	20240314	090232	57	100.00	KOSPI		기계	N	N	N	N		N	535	12	2	2.29	65736495	121904	8.21	543	545	533	679	367	523	539.25	0.87	0	-82783	550	536	528	514	506	532	510	429	156	500	330	1	1	84867419	454	-15.29	0.40	12	0.14	-35.00	1329.00	1043	20240216	-48.71	320	20240207	67.19	1043	-48.71	20240216	320	67.19	20240207	1043	-48.71	20240216	320	67.19	20240207	0.10	N	009310	500	428 억		734874	N	N	25	N	00	N
98	20240313	160233	57	100.00	KOSPI		기계	N	N	N	N		N	523	-13	5	-2.43	779141212	1473362	74.50	536	542	520	696	376	536	528.82	0.82	0	43090	598	566	548	516	498	558	508	429	160	500	340	1	1	84867419	444	-14.94	0.39	12	1.74	-35.00	1329.00	1043	20240216	-49.86	320	20240207	63.44	1043	-49.86	20240216	320	63.44	20240207	1043	-49.86	20240216	320	63.44	20240207	0.08	N	009310	500	428 억		691784	N	N	25	N	00	N
99	20240313	150232	57	100.00	KOSPI		기계	N	N	N	N		N	528	-8	5	-1.49	737312071	1393698	70.47	536	542	520	696	376	536	529.03	0.82	0	44119	598	566	548	516	498	558	508	429	160	500	340	1	1	84867419	448	-15.09	0.40	12	1.64	-35.00	1329.00	1043	20240216	-49.38	320	20240207	65.00	1043	-49.38	20240216	320	65.00	20240207	1043	-49.38	20240216	320	65.00	20240207	0.08	N	009310	500	428 억		691784	N	N	12	N	00	N
100	20240313	140233	57	100.00	KOSPI		기계	N	N	N	N		N	524	-12	5	-2.24	653254906	1234795	62.43	536	542	520	696	376	536	529.04	0.82	0	-7311	598	566	548	516	498	558	508	429	160	500	340	1	1	84867419	445	-14.97	0.39	12	1.45	-35.00	1329.00	1043	20240216	-49.76	320	20240207	63.75	1043	-49.76	20240216	320	63.75	20240207	1043	-49.76	20240216	320	63.75	20240207	0.08	N	009310	500	428 억		691784	N	N	12	N	00	N
101	20240313	130234	57	100.00	KOSPI		기계	N	N	N	N		N	529	-7	5	-1.31	586634886	1107821	56.01	536	542	520	696	376	536	529.54	0.82	0	-2119	598	566	548	516	498	558	508	429	160	500	340	1	1	84867419	449	-15.11	0.40	12	1.31	-35.00	1329.00	1043	20240216	-49.28	320	20240207	65.31	1043	-49.28	20240216	320	65.31	20240207	1043	-49.28	20240216	320	65.31	20240207	0.08	N	009310	500	428 억		691784	N	N	12	N	00	N
102	20240313	120231	57	100.00	KOSPI		기계	N	N	N	N		N	524	-12	5	-2.24	526303724	992987	50.21	536	542	520	696	376	536	530.02	0.82	0	4082	598	566	548	516	498	558	508	429	160	500	340	1	1	84867419	445	-14.97	0.39	12	1.17	-35.00	1329.00	1043	20240216	-49.76	320	20240207	63.75	1043	-49.76	20240216	320	63.75	20240207	1043	-49.76	20240216	320	63.75	20240207	0.08	N	009310	500	428 억		691784	N	N	12	N	00	N
103	20240313	110232	57	100.00	KOSPI		기계	N	N	N	N		N	533	-3	5	-0.56	302178270	566197	28.63	536	542	528	696	376	536	533.70	0.82	0	73257	598	566	548	516	498	558	508	429	160	500	340	1	1	84867419	452	-15.23	0.40	12	0.67	-35.00	1329.00	1043	20240216	-48.90	320	20240207	66.56	1043	-48.90	20240216	320	66.56	20240207	1043	-48.90	20240216	320	66.56	20240207	0.08	N	009310	500	428 억		691784	N	N	12	N	00	N
104	20240313	100232	57	100.00	KOSPI		기계	N	N	N	N		N	533	-3	5	-0.56	189357282	354208	17.91	536	542	528	696	376	536	534.59	0.82	0	6897	598	566	548	516	498	558	508	429	160	500	340	1	1	84867419	452	-15.23	0.40	12	0.42	-35.00	1329.00	1043	20240216	-48.90	320	20240207	66.56	1043	-48.90	20240216	320	66.56	20240207	1043	-48.90	20240216	320	66.56	20240207	0.08	N	009310	500	428 억		691784	N	N	12	N	00	N
105	20240313	090231	57	100.00	KOSPI		기계	N	N	N	N		N	531	-5	5	-0.93	12144619	22726	1.15	536	536	531	696	376	536	534.39	0.82	0	-8568	598	566	548	516	498	558	508	429	160	500	340	1	1	84867419	451	-15.17	0.40	12	0.03	-35.00	1329.00	1043	20240216	-49.09	320	20240207	65.94	1043	-49.09	20240216	320	65.94	20240207	1043	-49.09	20240216	320	65.94	20240207	0.08	N	009310	500	428 억		691784	N	N	12	N	00	N
106	20240312	160229	57	100.00	KOSPI		기계	N	N	N	N		N	536	-16	5	-2.90	1066621354	1968274	67.67	563	580	530	717	387	552	541.91	0.76	0	49812	606	579	565	538	524	572	531	429	165	500	350	1	1	84867419	455	-15.31	0.40	12	2.32	-35.00	1329.00	1043	20240216	-48.61	320	20240207	67.50	1043	-48.61	20240216	320	67.50	20240207	1043	-48.61	20240216	320	67.50	20240207	0.08	N	009310	500	428 억		643589	N	N	12	N	00	N
107	20240312	150229	57	100.00	KOSPI		기계	N	N	N	N		N	533	-19	5	-3.44	1006434943	1855525	63.79	563	580	530	717	387	552	542.40	0.76	0	51887	606	579	565	538	524	572	531	429	165	500	350	1	1	84867419	452	-15.23	0.40	12	2.19	-35.00	1329.00	1043	20240216	-48.90	320	20240207	66.56	1043	-48.90	20240216	320	66.56	20240207	1043	-48.90	20240216	320	66.56	20240207	0.08	N	009310	500	428 억		643589	N	N	2	N	00	N
108	20240312	140227	57	100.00	KOSPI		기계	N	N	N	N		N	533	-19	5	-3.44	933284168	1718827	59.09	563	580	530	717	387	552	542.98	0.76	0	70510	606	579	565	538	524	572	531	429	165	500	350	1	1	84867419	452	-15.23	0.40	12	2.03	-35.00	1329.00	1043	20240216	-48.90	320	20240207	66.56	1043	-48.90	20240216	320	66.56	20240207	1043	-48.90	20240216	320	66.56	20240207	0.08	N	009310	500	428 억		643589	N	N	2	N	00	N
109	20240312	130224	57	100.00	KOSPI		기계	N	N	N	N		N	538	-14	5	-2.54	823841952	1513389	52.03	563	580	530	717	387	552	544.37	0.76	0	78997	606	579	565	538	524	572	531	429	165	500	350	1	1	84867419	457	-15.37	0.40	12	1.78	-35.00	1329.00	1043	20240216	-48.42	320	20240207	68.12	1043	-48.42	20240216	320	68.12	20240207	1043	-48.42	20240216	320	68.12	20240207	0.08	N	009310	500	428 억		643589	N	N	2	N	00	N
110	20240312	120229	57	100.00	KOSPI		기계	N	N	N	N		N	541	-11	5	-1.99	735399360	1349265	46.39	563	580	530	717	387	552	545.04	0.76	0	113490	606	579	565	538	524	572	531	429	165	500	350	1	1	84867419	459	-15.46	0.41	12	1.59	-35.00	1329.00	1043	20240216	-48.13	320	20240207	69.06	1043	-48.13	20240216	320	69.06	20240207	1043	-48.13	20240216	320	69.06	20240207	0.08	N	009310	500	428 억		643589	N	N	2	N	00	N
111	20240312	110229	57	100.00	KOSPI		기계	N	N	N	N		N	538	-14	5	-2.54	660794617	1210760	41.62	563	580	530	717	387	552	545.77	0.76	0	111322	606	579	565	538	524	572	531	429	165	500	350	1	1	84867419	457	-15.37	0.40	12	1.43	-35.00	1329.00	1043	20240216	-48.42	320	20240207	68.12	1043	-48.42	20240216	320	68.12	20240207	1043	-48.42	20240216	320	68.12	20240207	0.08	N	009310	500	428 억		643589	N	N	2	N	00	N
112	20240312	100229	57	100.00	KOSPI		기계	N	N	N	N		N	539	-13	5	-2.36	520167892	951840	32.72	563	580	530	717	387	552	546.49	0.76	0	68276	606	579	565	538	524	572	531	429	165	500	350	1	1	84867419	457	-15.40	0.41	12	1.12	-35.00	1329.00	1043	20240216	-48.32	320	20240207	68.44	1043	-48.32	20240216	320	68.44	20240207	1043	-48.32	20240216	320	68.44	20240207	0.08	N	009310	500	428 억		643589	N	N	2	N	00	N
113	20240312	090230	57	100.00	KOSPI		기계	N	N	N	N		N	568	16	2	2.90	94625161	166101	5.71	563	580	559	717	387	552	569.71	0.76	0	-44446	606	579	565	538	524	572	531	429	165	500	350	1	1	84867419	482	-16.23	0.43	12	0.20	-35.00	1329.00	1043	20240216	-45.54	320	20240207	77.50	1043	-45.54	20240216	320	77.50	20240207	1043	-45.54	20240216	320	77.50	20240207	0.08	N	009310	500	428 억		643589	N	N	2	N	00	N
114	20240311	160229	57	100.00	KOSPI		기계	N	N	N	N		N	552	-19	5	-3.33	1625908510	2862447	40.00	585	592	551	742	400	571	568.02	0.97	0	-216207	650	610	587	547	524	599	536	429	171	500	360	1	1	84867419	468	-15.77	0.42	12	3.37	-35.00	1329.00	1043	20240216	-47.08	320	20240207	72.50	1043	-47.08	20240216	320	72.50	20240207	1043	-47.08	20240216	320	72.50	20240207	0.08	N	009310	500	428 억		820963	N	N	2	N	00	N
115	20240311	150230	57	100.00	KOSPI		기계	N	N	N	N		N	556	-15	5	-2.63	1522573709	2675683	37.39	585	592	552	742	400	571	569.04	0.97	0	-213575	650	610	587	547	524	599	536	429	171	500	360	1	1	84867419	472	-15.89	0.42	12	3.15	-35.00	1329.00	1043	20240216	-46.69	320	20240207	73.75	1043	-46.69	20240216	320	73.75	20240207	1043	-46.69	20240216	320	73.75	20240207	0.08	N	009310	500	428 억		820963	N	N	27	N	00	N
116	20240311	140227	57	100.00	KOSPI		기계	N	N	N	N		N	555	-16	5	-2.80	1420039618	2491287	34.81	585	592	552	742	400	571	570.00	0.97	0	-211760	650	610	587	547	524	599	536	429	171	500	360	1	1	84867419	471	-15.86	0.42	12	2.94	-35.00	1329.00	1043	20240216	-46.79	320	20240207	73.44	1043	-46.79	20240216	320	73.44	20240207	1043	-46.79	20240216	320	73.44	20240207	0.08	N	009310	500	428 억		820963	N	N	27	N	00	N
117	20240311	130229	57	100.00	KOSPI		기계	N	N	N	N		N	558	-13	5	-2.28	1300225433	2275488	31.80	585	592	554	742	400	571	571.41	0.97	0	-166466	650	610	587	547	524	599	536	429	171	500	360	1	1	84867419	474	-15.94	0.42	12	2.68	-35.00	1329.00	1043	20240216	-46.50	320	20240207	74.38	1043	-46.50	20240216	320	74.38	20240207	1043	-46.50	20240216	320	74.38	20240207	0.08	N	009310	500	428 억		820963	N	N	27	N	00	N
118	20240311	120230	57	100.00	KOSPI		기계	N	N	N	N		N	569	-2	5	-0.35	1092438371	1905475	26.63	585	592	564	742	400	571	573.32	0.97	0	-154675	650	610	587	547	524	599	536	429	171	500	360	1	1	84867419	483	-16.26	0.43	12	2.25	-35.00	1329.00	1043	20240216	-45.45	320	20240207	77.81	1043	-45.45	20240216	320	77.81	20240207	1043	-45.45	20240216	320	77.81	20240207	0.08	N	009310	500	428 억		820963	N	N	27	N	00	N
119	20240311	110228	57	100.00	KOSPI		기계	N	N	N	N		N	574	3	2	0.53	966613615	1684941	23.55	585	592	564	742	400	571	573.68	0.97	0	-80107	650	610	587	547	524	599	536	429	171	500	360	1	1	84867419	487	-16.40	0.43	12	1.99	-35.00	1329.00	1043	20240216	-44.97	320	20240207	79.38	1043	-44.97	20240216	320	79.38	20240207	1043	-44.97	20240216	320	79.38	20240207	0.08	N	009310	500	428 억		820963	N	N	27	N	00	N
120	20240311	100227	57	100.00	KOSPI		기계	N	N	N	N		N	568	-3	5	-0.53	632515024	1104080	15.43	585	592	564	742	400	571	572.89	0.97	0	-23937	650	610	587	547	524	599	536	429	171	500	360	1	1	84867419	482	-16.23	0.43	12	1.30	-35.00	1329.00	1043	20240216	-45.54	320	20240207	77.50	1043	-45.54	20240216	320	77.50	20240207	1043	-45.54	20240216	320	77.50	20240207	0.08	N	009310	500	428 억		820963	N	N	27	N	00	N
121	20240311	090225	57	100.00	KOSPI		기계	N	N	N	N		N	569	-2	5	-0.35	121492682	210023	2.93	585	588	568	742	400	571	578.50	0.97	0	-85450	650	610	587	547	524	599	536	429	171	500	360	1	1	84867419	483	-16.26	0.43	12	0.25	-35.00	1329.00	1043	20240216	-45.45	320	20240207	77.81	1043	-45.45	20240216	320	77.81	20240207	1043	-45.45	20240216	320	77.81	20240207	0.08	N	009310	500	428 억		820963	N	N	27	N	00	N
122	20240308	160227	57	100.00	KOSPI		기계	N	N	N	N		N	571	-54	5	-8.64	4211150524	7117638	16.50	625	627	564	812	438	625	591.65	0.99	0	69896	764	694	622	552	480	729	587	429	187	500	400	1	1	84867419	485	-16.31	0.43	12	8.39	-35.00	1329.00	1043	20240216	-45.25	320	20240207	78.44	1043	-45.25	20240216	320	78.44	20240207	1043	-45.25	20240216	320	78.44	20240207	0.08	N	009310	500	428 억		837794	N	N	27	N	00	N
123	20240308	150227	57	100.00	KOSPI		기계	N	N	N	N		N	568	-57	5	-9.12	4086182001	6898003	15.99	625	627	564	812	438	625	592.36	0.99	0	37320	764	694	622	552	480	729	587	429	187	500	400	1	1	84867419	482	-16.23	0.43	12	8.13	-35.00	1329.00	1043	20240216	-45.54	320	20240207	77.50	1043	-45.54	20240216	320	77.50	20240207	1043	-45.54	20240216	320	77.50	20240207	0.08	N	009310	500	428 억		837794	N	N	10	N	00	N
124	20240308	140227	57	100.00	KOSPI		기계	N	N	N	N		N	578	-47	5	-7.52	3834290320	6457282	14.97	625	627	564	812	438	625	593.79	0.99	0	111607	764	694	622	552	480	729	587	429	187	500	400	1	1	84867419	491	-16.51	0.43	12	7.61	-35.00	1329.00	1043	20240216	-44.58	320	20240207	80.62	1043	-44.58	20240216	320	80.62	20240207	1043	-44.58	20240216	320	80.62	20240207	0.08	N	009310	500	428 억		837794	N	N	10	N	00	N
125	20240308	130227	57	100.00	KOSPI		기계	N	N	N	N		N	580	-45	5	-7.20	3504712505	5883871	13.64	625	627	564	812	438	625	595.64	0.99	0	158346	764	694	622	552	480	729	587	429	187	500	400	1	1	84867419	492	-16.57	0.44	12	6.93	-35.00	1329.00	1043	20240216	-44.39	320	20240207	81.25	1043	-44.39	20240216	320	81.25	20240207	1043	-44.39	20240216	320	81.25	20240207	0.08	N	009310	500	428 억		837794	N	N	10	N	00	N
126	20240308	120227	57	100.00	KOSPI		기계	N	N	N	N		N	573	-52	5	-8.32	3098974411	5174629	12.00	625	627	564	812	438	625	598.87	0.99	0	252819	764	694	622	552	480	729	587	429	187	500	400	1	1	84867419	486	-16.37	0.43	12	6.10	-35.00	1329.00	1043	20240216	-45.06	320	20240207	79.06	1043	-45.06	20240216	320	79.06	20240207	1043	-45.06	20240216	320	79.06	20240207	0.08	N	009310	500	428 억		837794	N	N	10	N	00	N
127	20240308	110226	57	100.00	KOSPI		기계	N	N	N	N		N	597	-28	5	-4.48	2538678562	4214012	9.77	625	627	586	812	438	625	602.43	0.99	0	312759	764	694	622	552	480	729	587	429	187	500	400	1	1	84867419	507	-17.06	0.45	12	4.97	-35.00	1329.00	1043	20240216	-42.76	320	20240207	86.56	1043	-42.76	20240216	320	86.56	20240207	1043	-42.76	20240216	320	86.56	20240207	0.08	N	009310	500	428 억		837794	N	N	10	N	00	N
128	20240308	100225	57	100.00	KOSPI		기계	N	N	N	N		N	604	-21	5	-3.36	1913748919	3161013	7.33	625	627	593	812	438	625	605.41	0.99	0	252747	764	694	622	552	480	729	587	429	187	500	400	1	1	84867419	513	-17.26	0.45	12	3.72	-35.00	1329.00	1043	20240216	-42.09	320	20240207	88.75	1043	-42.09	20240216	320	88.75	20240207	1043	-42.09	20240216	320	88.75	20240207	0.08	N	009310	500	428 억		837794	N	N	10	N	00	N
129	20240308	090226	57	100.00	KOSPI		기계	N	N	N	N		N	611	-14	5	-2.24	423805369	694573	1.61	625	627	593	812	438	625	610.14	0.99	0	11255	764	694	622	552	480	729	587	429	187	500	400	1	1	84867419	519	-17.46	0.46	12	0.82	-35.00	1329.00	1043	20240216	-41.42	320	20240207	90.94	1043	-41.42	20240216	320	90.94	20240207	1043	-41.42	20240216	320	90.94	20240207	0.08	N	009310	500	428 억		837794	N	N	10	N	00	N
130	20240307	160226	57	100.00	KOSPI		기계	N	N	N	N		N	625	92	2	17.26	28265204992	42764594	1639.60	551	692	550	692	374	533	660.96	1.21	0	-194370	605	569	548	512	491	587	530	429	159	500	340	1	1	84867419	530	-17.86	0.47	12	50.39	-35.00	1329.00	1043	20240216	-40.08	320	20240207	95.31	1043	-40.08	20240216	320	95.31	20240207	1043	-40.08	20240216	320	95.31	20240207	0.08	N	009310	500	428 억		1022738	N	N	10	N	00	N
131	20240307	150218	57	100.00	KOSPI		기계	N	N	N	N		N	634	101	2	18.95	27276945660	41191929	1579.30	551	692	550	692	374	533	662.19	1.21	0	-290084	605	569	548	512	491	587	530	429	159	500	340	1	1	84867419	538	-18.11	0.48	12	48.54	-35.00	1329.00	1043	20240216	-39.21	320	20240207	98.12	1043	-39.21	20240216	320	98.12	20240207	1043	-39.21	20240216	320	98.12	20240207	0.08	N	009310	500	428 억		1022738	N	N	125	N	00	N
132	20240307	140223	57	100.00	KOSPI		기계	N	N	N	N		N	678	145	2	27.20	22092218771	33077901	1268.21	551	692	550	692	374	533	667.88	1.21	0	53733	605	569	548	512	491	587	530	429	159	500	340	1	1	84867419	575	-19.37	0.51	12	38.98	-35.00	1329.00	1043	20240216	-35.00	320	20240207	111.88	1043	-35.00	20240216	320	111.88	20240207	1043	-35.00	20240216	320	111.88	20240207	0.08	N	009310	500	428 억		1022738	N	N	125	N	00	N
133	20240307	130223	57	100.00	KOSPI		기계	N	N	N	N		N	683	150	2	28.14	16319963215	24634318	944.48	551	692	550	692	374	533	662.49	1.21	0	25048	605	569	548	512	491	587	530	429	159	500	340	1	1	84867419	580	-19.51	0.51	12	29.03	-35.00	1329.00	1043	20240216	-34.52	320	20240207	113.44	1043	-34.52	20240216	320	113.44	20240207	1043	-34.52	20240216	320	113.44	20240207	0.08	N	009310	500	428 억		1022738	N	N	125	N	00	N
134	20240307	120224	57	100.00	KOSPI		기계	N	N	N	N		N	674	141	2	26.45	9975265406	14857809	569.65	551	692	550	692	374	533	671.38	1.21	0	-163967	605	569	548	512	491	587	530	429	159	500	340	1	1	84867419	572	-19.26	0.51	12	17.51	-35.00	1329.00	1043	20240216	-35.38	320	20240207	110.63	1043	-35.38	20240216	320	110.63	20240207	1043	-35.38	20240216	320	110.63	20240207	0.08	N	009310	500	428 억		1022738	N	N	125	N	00	N
135	20240307	110226	57	100.00	KOSPI		기계	N	N	N	N		N	673	140	2	26.27	5983441107	8962900	343.64	551	692	550	692	374	533	667.58	1.21	0	-1683	605	569	548	512	491	587	530	429	159	500	340	1	1	84867419	571	-19.23	0.51	12	10.56	-35.00	1329.00	1043	20240216	-35.47	320	20240207	110.31	1043	-35.47	20240216	320	110.31	20240207	1043	-35.47	20240216	320	110.31	20240207	0.08	N	009310	500	428 억		1022738	N	N	125	N	00	N
136	20240307	100227	57	100.00	KOSPI		기계	N	N	N	N		N	692	159	1	29.83	4121088989	6263478	240.14	551	692	550	692	374	533	657.96	1.21	0	234098	605	569	548	512	491	587	530	429	159	500	340	1	1	84867419	587	-19.77	0.52	12	7.38	-35.00	1329.00	1043	20240216	-33.65	320	20240207	116.25	1043	-33.65	20240216	320	116.25	20240207	1043	-33.65	20240216	320	116.25	20240207	0.08	N	009310	500	428 억		1022738	N	N	125	N	00	N
137	20240307	090223	57	100.00	KOSPI		기계	N	N	N	N		N	605	72	2	13.51	168796625	295161	11.32	551	605	550	692	374	533	571.88	1.21	0	38995	605	569	548	512	491	587	530	429	159	500	340	1	1	84867419	513	-17.29	0.46	12	0.35	-35.00	1329.00	1043	20240216	-41.99	320	20240207	89.06	1043	-41.99	20240216	320	89.06	20240207	1043	-41.99	20240216	320	89.06	20240207	0.08	N	009310	500	428 억		1022738	Y	N	125	N	00	N
138	20240306	160223	57	100.00	KOSPI		기계	N	N	N	N		N	533	-13	5	-2.38	1402209518	2545571	123.49	531	584	527	709	383	546	550.85	1.10	0	79259	608	576	558	526	508	568	518	429	163	500	340	1	1	84867419	452	-15.23	0.40	12	3.00	-35.00	1329.00	1043	20240216	-48.90	320	20240207	66.56	1043	-48.90	20240216	320	66.56	20240207	1043	-48.90	20240216	320	66.56	20240207	0.08	N	009310	500	428 억		935718	N	N	125	N	00	N
139	20240306	150224	57	100.00	KOSPI		기계	N	N	N	N		N	535	-11	5	-2.01	1353779672	2455096	119.11	531	584	527	709	383	546	551.42	1.10	0	65446	608	576	558	526	508	568	518	429	163	500	340	1	1	84867419	454	-15.29	0.40	12	2.89	-35.00	1329.00	1043	20240216	-48.71	320	20240207	67.19	1043	-48.71	20240216	320	67.19	20240207	1043	-48.71	20240216	320	67.19	20240207	0.08	N	009310	500	428 억		935718	N	N	63	N	00	N
140	20240306	140223	57	100.00	KOSPI		기계	N	N	N	N		N	537	-9	5	-1.65	1268528902	2296207	111.40	531	584	527	709	383	546	552.45	1.10	0	69059	608	576	558	526	508	568	518	429	163	500	340	1	1	84867419	456	-15.34	0.40	12	2.71	-35.00	1329.00	1043	20240216	-48.51	320	20240207	67.81	1043	-48.51	20240216	320	67.81	20240207	1043	-48.51	20240216	320	67.81	20240207	0.08	N	009310	500	428 억		935718	N	N	63	N	00	N
141	20240306	130224	57	100.00	KOSPI		기계	N	N	N	N		N	542	-4	5	-0.73	1223912322	2213204	107.37	531	584	527	709	383	546	553.00	1.10	0	60862	608	576	558	526	508	568	518	429	163	500	340	1	1	84867419	460	-15.49	0.41	12	2.61	-35.00	1329.00	1043	20240216	-48.03	320	20240207	69.38	1043	-48.03	20240216	320	69.38	20240207	1043	-48.03	20240216	320	69.38	20240207	0.08	N	009310	500	428 억		935718	N	N	63	N	00	N
142	20240306	120225	57	100.00	KOSPI		기계	N	N	N	N		N	540	-6	5	-1.10	1048485688	1885874	91.49	531	584	530	709	383	546	555.97	1.10	0	19428	608	576	558	526	508	568	518	429	163	500	340	1	1	84867419	458	-15.43	0.41	12	2.22	-35.00	1329.00	1043	20240216	-48.23	320	20240207	68.75	1043	-48.23	20240216	320	68.75	20240207	1043	-48.23	20240216	320	68.75	20240207	0.08	N	009310	500	428 억		935718	N	N	63	N	00	N
143	20240306	110225	57	100.00	KOSPI		기계	N	N	N	N		N	548	2	2	0.37	937319920	1681102	81.56	531	584	530	709	383	546	557.56	1.10	0	90230	608	576	558	526	508	568	518	429	163	500	340	1	1	84867419	465	-15.66	0.41	12	1.98	-35.00	1329.00	1043	20240216	-47.46	320	20240207	71.25	1043	-47.46	20240216	320	71.25	20240207	1043	-47.46	20240216	320	71.25	20240207	0.08	N	009310	500	428 억		935718	N	N	63	N	00	N
144	20240306	100223	57	100.00	KOSPI		기계	N	N	N	N		N	561	15	2	2.75	724596916	1296124	62.88	531	584	530	709	383	546	559.05	1.10	0	65125	608	576	558	526	508	568	518	429	163	500	340	1	1	84867419	476	-16.03	0.42	12	1.53	-35.00	1329.00	1043	20240216	-46.21	320	20240207	75.31	1043	-46.21	20240216	320	75.31	20240207	1043	-46.21	20240216	320	75.31	20240207	0.08	N	009310	500	428 억		935718	N	N	63	N	00	N
145	20240306	090225	57	100.00	KOSPI		기계	N	N	N	N		N	535	-11	5	-2.01	71217559	133477	6.48	531	541	530	709	383	546	533.56	1.10	0	32483	608	576	558	526	508	568	518	429	163	500	340	1	1	84867419	454	-15.29	0.40	12	0.16	-35.00	1329.00	1043	20240216	-48.71	320	20240207	67.19	1043	-48.71	20240216	320	67.19	20240207	1043	-48.71	20240216	320	67.19	20240207	0.08	N	009310	500	428 억		935718	N	N	63	N	00	N
146	20240305	160222	57	100.00	KOSPI		기계	N	N	N	N		N	546	-23	5	-4.04	1139427849	2045716	60.09	561	590	540	739	399	569	556.99	0.89	0	186726	658	613	581	536	504	597	520	429	170	500	360	1	1	84867419	463	-15.60	0.41	12	2.41	-35.00	1329.00	1043	20240216	-47.65	320	20240207	70.62	1043	-47.65	20240216	320	70.62	20240207	1043	-47.65	20240216	320	70.62	20240207	0.08	N	009310	500	428 억		754446	N	N	63	N	00	N
147	20240305	150226	57	100.00	KOSPI		기계	N	N	N	N		N	544	-25	5	-4.39	1073140197	1923624	56.51	561	590	542	739	399	569	557.87	0.89	0	157011	658	613	581	536	504	597	520	429	170	500	360	1	1	84867419	462	-15.54	0.41	12	2.27	-35.00	1329.00	1043	20240216	-47.84	320	20240207	70.00	1043	-47.84	20240216	320	70.00	20240207	1043	-47.84	20240216	320	70.00	20240207	0.08	N	009310	500	428 억		754446	N	N	100	N	00	N
148	20240305	140220	57	100.00	KOSPI		기계	N	N	N	N		N	547	-22	5	-3.87	957060976	1710520	50.25	561	590	546	739	399	569	559.51	0.89	0	108226	658	613	581	536	504	597	520	429	170	500	360	1	1	84867419	464	-15.63	0.41	12	2.02	-35.00	1329.00	1043	20240216	-47.56	320	20240207	70.94	1043	-47.56	20240216	320	70.94	20240207	1043	-47.56	20240216	320	70.94	20240207	0.08	N	009310	500	428 억		754446	N	N	100	N	00	N
149	20240305	130222	57	100.00	KOSPI		기계	N	N	N	N		N	552	-17	5	-2.99	869864299	1551707	45.58	561	590	550	739	399	569	560.59	0.89	0	95832	658	613	581	536	504	597	520	429	170	500	360	1	1	84867419	468	-15.77	0.42	12	1.83	-35.00	1329.00	1043	20240216	-47.08	320	20240207	72.50	1043	-47.08	20240216	320	72.50	20240207	1043	-47.08	20240216	320	72.50	20240207	0.08	N	009310	500	428 억		754446	N	N	100	N	00	N
150	20240305	120222	57	100.00	KOSPI		기계	N	N	N	N		N	555	-14	5	-2.46	729318114	1297544	38.11	561	590	551	739	399	569	562.08	0.89	0	67631	658	613	581	536	504	597	520	429	170	500	360	1	1	84867419	471	-15.86	0.42	12	1.53	-35.00	1329.00	1043	20240216	-46.79	320	20240207	73.44	1043	-46.79	20240216	320	73.44	20240207	1043	-46.79	20240216	320	73.44	20240207	0.08	N	009310	500	428 억		754446	N	N	100	N	00	N
151	20240305	110223	57	100.00	KOSPI		기계	N	N	N	N		N	558	-11	5	-1.93	631376840	1121933	32.96	561	590	551	739	399	569	562.76	0.89	0	69625	658	613	581	536	504	597	520	429	170	500	360	1	1	84867419	474	-15.94	0.42	12	1.32	-35.00	1329.00	1043	20240216	-46.50	320	20240207	74.38	1043	-46.50	20240216	320	74.38	20240207	1043	-46.50	20240216	320	74.38	20240207	0.08	N	009310	500	428 억		754446	N	N	100	N	00	N
152	20240305	100222	57	100.00	KOSPI		기계	N	N	N	N		N	559	-10	5	-1.76	310953211	555667	16.32	561	572	551	739	399	569	559.60	0.89	0	46365	658	613	581	536	504	597	520	429	170	500	360	1	1	84867419	474	-15.97	0.42	12	0.65	-35.00	1329.00	1043	20240216	-46.40	320	20240207	74.69	1043	-46.40	20240216	320	74.69	20240207	1043	-46.40	20240216	320	74.69	20240207	0.08	N	009310	500	428 억		754446	N	N	100	N	00	N
153	20240305	090222	57	100.00	KOSPI		기계	N	N	N	N		N	567	-2	5	-0.35	20933305	37195	1.09	561	569	561	739	399	569	562.80	0.89	0	6280	658	613	581	536	504	597	520	429	170	500	360	1	1	84867419	481	-16.20	0.43	12	0.04	-35.00	1329.00	1043	20240216	-45.64	320	20240207	77.19	1043	-45.64	20240216	320	77.19	20240207	1043	-45.64	20240216	320	77.19	20240207	0.08	N	009310	500	428 억		754446	N	N	100	N	00	N
154	20240304	160222	54	100.00	KOSPI		기계	N	N	N	N		N	569	-21	5	-3.56	1979497147	3388325	86.84	585	626	549	767	413	590	584.20	0.89	0	-4282	702	646	617	561	532	631	546	429	177	500	370	1	1	84867419	483	-16.26	0.43	12	3.99	-35.00	1329.00	1043	20240216	-45.45	320	20240207	77.81	1043	-45.45	20240216	320	77.81	20240207	1043	-45.45	20240216	320	77.81	20240207	0.08	N	009310	500	428 억		758767	N	N	100	N	01	N
155	20240304	150221	54	100.00	KOSPI		기계	N	N	N	N		N	575	-15	5	-2.54	1861651680	3181824	81.55	585	626	549	767	413	590	585.08	0.89	0	9922	702	646	617	561	532	631	546	429	177	500	370	1	1	84867419	488	-16.43	0.43	12	3.75	-35.00	1329.00	1043	20240216	-44.87	320	20240207	79.69	1043	-44.87	20240216	320	79.69	20240207	1043	-44.87	20240216	320	79.69	20240207	0.08	N	009310	500	428 억		758767	N	N	128	N	01	N
156	20240304	140212	54	100.00	KOSPI		기계	N	N	N	N		N	572	-18	5	-3.05	1793006643	3062164	78.48	585	626	549	767	413	590	585.52	0.89	0	-16393	702	646	617	561	532	631	546	429	177	500	370	1	1	84867419	485	-16.34	0.43	12	3.61	-35.00	1329.00	1043	20240216	-45.16	320	20240207	78.75	1043	-45.16	20240216	320	78.75	20240207	1043	-45.16	20240216	320	78.75	20240207	0.08	N	009310	500	428 억		758767	N	N	128	N	01	N
157	20240304	130220	54	100.00	KOSPI		기계	N	N	N	N		N	577	-13	5	-2.20	1681157159	2867662	73.49	585	626	549	767	413	590	586.24	0.89	0	-39847	702	646	617	561	532	631	546	429	177	500	370	1	1	84867419	490	-16.49	0.43	12	3.38	-35.00	1329.00	1043	20240216	-44.68	320	20240207	80.31	1043	-44.68	20240216	320	80.31	20240207	1043	-44.68	20240216	320	80.31	20240207	0.08	N	009310	500	428 억		758767	N	N	128	N	01	N
158	20240304	120213	54	100.00	KOSPI		기계	N	N	N	N		N	587	-3	5	-0.51	1551718697	2643894	67.76	585	626	549	767	413	590	586.90	0.89	0	-43220	702	646	617	561	532	631	546	429	177	500	370	1	1	84867419	498	-16.77	0.44	12	3.12	-35.00	1329.00	1043	20240216	-43.72	320	20240207	83.44	1043	-43.72	20240216	320	83.44	20240207	1043	-43.72	20240216	320	83.44	20240207	0.08	N	009310	500	428 억		758767	N	N	128	N	01	N
159	20240304	110219	54	100.00	KOSPI		기계	N	N	N	N		N	586	-4	5	-0.68	1467768997	2500135	64.08	585	626	549	767	413	590	587.07	0.89	0	-27391	702	646	617	561	532	631	546	429	177	500	370	1	1	84867419	497	-16.74	0.44	12	2.95	-35.00	1329.00	1043	20240216	-43.82	320	20240207	83.12	1043	-43.82	20240216	320	83.12	20240207	1043	-43.82	20240216	320	83.12	20240207	0.08	N	009310	500	428 억		758767	N	N	128	N	01	N
160	20240304	100220	54	100.00	KOSPI		기계	N	N	N	N		N	584	-6	5	-1.02	685863356	1198711	30.72	585	594	549	767	413	590	572.05	0.89	0	183936	702	646	617	561	532	631	546	429	177	500	370	1	1	84867419	496	-16.69	0.44	12	1.41	-35.00	1329.00	1043	20240216	-44.01	320	20240207	82.50	1043	-44.01	20240216	320	82.50	20240207	1043	-44.01	20240216	320	82.50	20240207	0.08	N	009310	500	428 억		758767	N	N	128	N	01	N
161	20240304	090220	54	100.00	KOSPI		기계	N	N	N	N		N	549	-41	5	-6.95	41012243	71101	1.82	585	585	549	767	413	590	575.14	0.89	0	-13918	702	646	617	561	532	631	546	429	177	500	370	1	1	84867419	466	-15.69	0.41	12	0.08	-35.00	1329.00	1043	20240216	-47.36	320	20240207	71.56	1043	-47.36	20240216	320	71.56	20240207	1043	-47.36	20240216	320	71.56	20240207	0.08	N	009310	500	428 억		758767	Y	N	128	N	01	N