KissMeData/018880/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	160327	57	100.00	KOSPI200		기계	N	N	N	N		N	5870	-110	5	-1.84	4928759450	836707	94.58	6010	6010	5840	7770	4190	5980	5890.69	15.52	0	-224460	6100	6040	5940	5880	5780	6070	5910	534	1790	100	4300	10	1	533800000	31334	61.15	1.32	12	0.16	96.00	4445.00	10170	20230510	-42.28	5560	20240320	5.58	7340	-20.03	20240102	5560	5.58	20240320	10170	-42.28	20230510	5560	5.58	20240320	0.25	N	018880	100	533 억		82850472	N	N	370	N	00	N
3	20240329	150330	57	100.00	KOSPI200		기계	N	N	N	N		N	5900	-80	5	-1.34	4277827070	725940	82.06	6010	6010	5840	7770	4190	5980	5892.81	15.52	0	-239691	6100	6040	5940	5880	5780	6070	5910	534	1790	100	4300	10	1	533800000	31494	61.46	1.33	12	0.14	96.00	4445.00	10170	20230510	-41.99	5560	20240320	6.12	7340	-19.62	20240102	5560	6.12	20240320	10170	-41.99	20230510	5560	6.12	20240320	0.25	N	018880	100	533 억		82850472	N	N	6020	N	00	N
4	20240329	140326	57	100.00	KOSPI200		기계	N	N	N	N		N	5840	-140	5	-2.34	3462296330	586899	66.34	6010	6010	5840	7770	4190	5980	5899.31	15.52	0	-236896	6100	6040	5940	5880	5780	6070	5910	534	1790	100	4300	10	1	533800000	31174	60.83	1.31	12	0.11	96.00	4445.00	10170	20230510	-42.58	5560	20240320	5.04	7340	-20.44	20240102	5560	5.04	20240320	10170	-42.58	20230510	5560	5.04	20240320	0.25	N	018880	100	533 억		82850472	N	N	6020	N	00	N
5	20240329	130324	57	100.00	KOSPI200		기계	N	N	N	N		N	5860	-120	5	-2.01	3001879670	508260	57.45	6010	6010	5840	7770	4190	5980	5906.19	15.52	0	-181237	6100	6040	5940	5880	5780	6070	5910	534	1790	100	4300	10	1	533800000	31281	61.04	1.32	12	0.10	96.00	4445.00	10170	20230510	-42.38	5560	20240320	5.40	7340	-20.16	20240102	5560	5.40	20240320	10170	-42.38	20230510	5560	5.40	20240320	0.25	N	018880	100	533 억		82850472	N	N	6020	N	00	N
6	20240329	120325	57	100.00	KOSPI200		기계	N	N	N	N		N	5880	-100	5	-1.67	2463289180	416439	47.07	6010	6010	5840	7770	4190	5980	5915.13	15.52	0	-159609	6100	6040	5940	5880	5780	6070	5910	534	1790	100	4300	10	1	533800000	31387	61.25	1.32	12	0.08	96.00	4445.00	10170	20230510	-42.18	5560	20240320	5.76	7340	-19.89	20240102	5560	5.76	20240320	10170	-42.18	20230510	5560	5.76	20240320	0.25	N	018880	100	533 억		82850472	N	N	6020	N	00	N
7	20240329	110322	57	100.00	KOSPI200		기계	N	N	N	N		N	5900	-80	5	-1.34	1758899460	296499	33.51	6010	6010	5890	7770	4190	5980	5932.23	15.52	0	-107882	6100	6040	5940	5880	5780	6070	5910	534	1790	100	4300	10	1	533800000	31494	61.46	1.33	12	0.06	96.00	4445.00	10170	20230510	-41.99	5560	20240320	6.12	7340	-19.62	20240102	5560	6.12	20240320	10170	-41.99	20230510	5560	6.12	20240320	0.25	N	018880	100	533 억		82850472	N	N	6020	N	00	N
8	20240329	100324	57	100.00	KOSPI200		기계	N	N	N	N		N	5930	-50	5	-0.84	904543680	151952	17.18	6010	6010	5900	7770	4190	5980	5952.83	15.52	0	-47973	6100	6040	5940	5880	5780	6070	5910	534	1790	100	4300	10	1	533800000	31654	61.77	1.33	12	0.03	96.00	4445.00	10170	20230510	-41.69	5560	20240320	6.65	7340	-19.21	20240102	5560	6.65	20240320	10170	-41.69	20230510	5560	6.65	20240320	0.25	N	018880	100	533 억		82850472	N	N	6020	N	00	N
9	20240329	090320	57	100.00	KOSPI200		기계	N	N	N	N		N	5990	10	2	0.17	135048830	22561	2.55	6010	6010	5970	7770	4190	5980	5985.94	15.52	0	-17080	6100	6040	5940	5880	5780	6070	5910	534	1790	100	4300	10	1	533800000	31975	62.40	1.35	12	0.00	96.00	4445.00	10170	20230510	-41.10	5560	20240320	7.73	7340	-18.39	20240102	5560	7.73	20240320	10170	-41.10	20230510	5560	7.73	20240320	0.25	N	018880	100	533 억		82850472	N	N	6020	N	00	N
10	20240328	160324	57	100.00	KOSPI200		기계	N	N	N	N		N	5980	90	2	1.53	5244875720	880569	91.53	5900	6000	5840	7650	4130	5890	5956.19	15.49	0	-237022	6143	6016	5863	5736	5583	6080	5800	534	1760	100	4240	10	1	533800000	31921	62.29	1.35	12	0.16	96.00	4445.00	10170	20230510	-41.20	5560	20240320	7.55	7340	-18.53	20240102	5560	7.55	20240320	10170	-41.20	20230510	5560	7.55	20240320	0.25	N	018880	100	533 억		82668173	N	N	6020	N	00	N
11	20240328	150325	57	100.00	KOSPI200		기계	N	N	N	N		N	5990	100	2	1.70	4361923990	732959	76.19	5900	6000	5840	7650	4130	5890	5951.12	15.49	0	-215826	6143	6016	5863	5736	5583	6080	5800	534	1760	100	4240	10	1	533800000	31975	62.40	1.35	12	0.14	96.00	4445.00	10170	20230510	-41.10	5560	20240320	7.73	7340	-18.39	20240102	5560	7.73	20240320	10170	-41.10	20230510	5560	7.73	20240320	0.25	N	018880	100	533 억		82668173	N	N	8004	N	00	N
12	20240328	140322	57	100.00	KOSPI200		기계	N	N	N	N		N	5960	70	2	1.19	3646906480	613145	63.73	5900	6000	5840	7650	4130	5890	5947.87	15.49	0	-167108	6143	6016	5863	5736	5583	6080	5800	534	1760	100	4240	10	1	533800000	31814	62.08	1.34	12	0.11	96.00	4445.00	10170	20230510	-41.40	5560	20240320	7.19	7340	-18.80	20240102	5560	7.19	20240320	10170	-41.40	20230510	5560	7.19	20240320	0.25	N	018880	100	533 억		82668173	N	N	8004	N	00	N
13	20240328	130321	57	100.00	KOSPI200		기계	N	N	N	N		N	5970	80	2	1.36	2928369430	492780	51.22	5900	6000	5840	7650	4130	5890	5942.55	15.49	0	-94310	6143	6016	5863	5736	5583	6080	5800	534	1760	100	4240	10	1	533800000	31868	62.19	1.34	12	0.09	96.00	4445.00	10170	20230510	-41.30	5560	20240320	7.37	7340	-18.66	20240102	5560	7.37	20240320	10170	-41.30	20230510	5560	7.37	20240320	0.25	N	018880	100	533 억		82668173	N	N	8004	N	00	N
14	20240328	120324	57	100.00	KOSPI200		기계	N	N	N	N		N	5950	60	2	1.02	2236213980	377006	39.19	5900	5970	5840	7650	4130	5890	5931.51	15.49	0	-72333	6143	6016	5863	5736	5583	6080	5800	534	1760	100	4240	10	1	533800000	31761	61.98	1.34	12	0.07	96.00	4445.00	10170	20230510	-41.49	5560	20240320	7.01	7340	-18.94	20240102	5560	7.01	20240320	10170	-41.49	20230510	5560	7.01	20240320	0.25	N	018880	100	533 억		82668173	N	N	8004	N	00	N
15	20240328	110322	57	100.00	KOSPI200		기계	N	N	N	N		N	5910	20	2	0.34	1693909120	285813	29.71	5900	5960	5840	7650	4130	5890	5926.63	15.49	0	-85065	6143	6016	5863	5736	5583	6080	5800	534	1760	100	4240	10	1	533800000	31548	61.56	1.33	12	0.05	96.00	4445.00	10170	20230510	-41.89	5560	20240320	6.29	7340	-19.48	20240102	5560	6.29	20240320	10170	-41.89	20230510	5560	6.29	20240320	0.25	N	018880	100	533 억		82668173	N	N	8004	N	00	N
16	20240328	100326	57	100.00	KOSPI200		기계	N	N	N	N		N	5950	60	2	1.02	1056390190	178376	18.54	5900	5960	5840	7650	4130	5890	5922.27	15.49	0	-47600	6143	6016	5863	5736	5583	6080	5800	534	1760	100	4240	10	1	533800000	31761	61.98	1.34	12	0.03	96.00	4445.00	10170	20230510	-41.49	5560	20240320	7.01	7340	-18.94	20240102	5560	7.01	20240320	10170	-41.49	20230510	5560	7.01	20240320	0.25	N	018880	100	533 억		82668173	N	N	8004	N	00	N
17	20240328	090328	57	100.00	KOSPI200		기계	N	N	N	N		N	5870	-20	5	-0.34	192075010	32688	3.40	5900	5910	5840	7650	4130	5890	5876.01	15.49	0	-22926	6143	6016	5863	5736	5583	6080	5800	534	1760	100	4240	10	1	533800000	31334	61.15	1.32	12	0.01	96.00	4445.00	10170	20230510	-42.28	5560	20240320	5.58	7340	-20.03	20240102	5560	5.58	20240320	10170	-42.28	20230510	5560	5.58	20240320	0.25	N	018880	100	533 억		82668173	N	N	8004	N	00	N
18	20240327	160326	57	100.00	KOSPI200		기계	N	N	N	N		N	5890	120	2	2.08	5640181110	960340	79.99	5720	5990	5710	7500	4040	5770	5873.11	15.48	0	-107992	5976	5872	5806	5702	5636	5840	5670	534	1730	100	4150	10	1	533800000	31441	61.35	1.33	12	0.18	96.00	4445.00	10170	20230510	-42.08	5560	20240320	5.94	7340	-19.75	20240102	5560	5.94	20240320	10170	-42.08	20230510	5560	5.94	20240320	0.24	N	018880	100	533 억		82625024	N	N	8004	N	00	N
19	20240327	150326	57	100.00	KOSPI200		기계	N	N	N	N		N	5910	140	2	2.43	5045557060	859333	71.58	5720	5990	5710	7500	4040	5770	5871.48	15.48	0	-58160	5976	5872	5806	5702	5636	5840	5670	534	1730	100	4150	10	1	533800000	31548	61.56	1.33	12	0.16	96.00	4445.00	10170	20230510	-41.89	5560	20240320	6.29	7340	-19.48	20240102	5560	6.29	20240320	10170	-41.89	20230510	5560	6.29	20240320	0.24	N	018880	100	533 억		82625024	N	N	2053	N	00	N
20	20240327	140327	57	100.00	KOSPI200		기계	N	N	N	N		N	5930	160	2	2.77	4451727630	758821	63.21	5720	5990	5710	7500	4040	5770	5866.64	15.48	0	-18393	5976	5872	5806	5702	5636	5840	5670	534	1730	100	4150	10	1	533800000	31654	61.77	1.33	12	0.14	96.00	4445.00	10170	20230510	-41.69	5560	20240320	6.65	7340	-19.21	20240102	5560	6.65	20240320	10170	-41.69	20230510	5560	6.65	20240320	0.24	N	018880	100	533 억		82625024	N	N	2053	N	00	N
21	20240327	130327	57	100.00	KOSPI200		기계	N	N	N	N		N	5870	100	2	1.73	3080041840	527312	43.92	5720	5910	5710	7500	4040	5770	5841.02	15.48	0	-30474	5976	5872	5806	5702	5636	5840	5670	534	1730	100	4150	10	1	533800000	31334	61.15	1.32	12	0.10	96.00	4445.00	10170	20230510	-42.28	5560	20240320	5.58	7340	-20.03	20240102	5560	5.58	20240320	10170	-42.28	20230510	5560	5.58	20240320	0.24	N	018880	100	533 억		82625024	N	N	2053	N	00	N
22	20240327	120327	57	100.00	KOSPI200		기계	N	N	N	N		N	5880	110	2	1.91	2744623980	470148	39.16	5720	5910	5710	7500	4040	5770	5837.79	15.48	0	-15201	5976	5872	5806	5702	5636	5840	5670	534	1730	100	4150	10	1	533800000	31387	61.25	1.32	12	0.09	96.00	4445.00	10170	20230510	-42.18	5560	20240320	5.76	7340	-19.89	20240102	5560	5.76	20240320	10170	-42.18	20230510	5560	5.76	20240320	0.24	N	018880	100	533 억		82625024	N	N	2053	N	00	N
23	20240327	110327	57	100.00	KOSPI200		기계	N	N	N	N		N	5890	120	2	2.08	1969872550	338440	28.19	5720	5900	5710	7500	4040	5770	5820.45	15.48	0	-4667	5976	5872	5806	5702	5636	5840	5670	534	1730	100	4150	10	1	533800000	31441	61.35	1.33	12	0.06	96.00	4445.00	10170	20230510	-42.08	5560	20240320	5.94	7340	-19.75	20240102	5560	5.94	20240320	10170	-42.08	20230510	5560	5.94	20240320	0.24	N	018880	100	533 억		82625024	N	N	2053	N	00	N
24	20240327	100323	57	100.00	KOSPI200		기계	N	N	N	N		N	5840	70	2	1.21	975847040	169208	14.09	5720	5840	5710	7500	4040	5770	5767.14	15.48	0	-28434	5976	5872	5806	5702	5636	5840	5670	534	1730	100	4150	10	1	533800000	31174	60.83	1.31	12	0.03	96.00	4445.00	10170	20230510	-42.58	5560	20240320	5.04	7340	-20.44	20240102	5560	5.04	20240320	10170	-42.58	20230510	5560	5.04	20240320	0.24	N	018880	100	533 억		82625024	N	N	2053	N	00	N
25	20240327	090327	57	100.00	KOSPI200		기계	N	N	N	N		N	5750	-20	5	-0.35	263220200	45976	3.83	5720	5770	5710	7500	4040	5770	5725.16	15.48	0	-16691	5976	5872	5806	5702	5636	5840	5670	534	1730	100	4150	10	1	533800000	30694	59.90	1.29	12	0.01	96.00	4445.00	10170	20230510	-43.46	5560	20240320	3.42	7340	-21.66	20240102	5560	3.42	20240320	10170	-43.46	20230510	5560	3.42	20240320	0.24	N	018880	100	533 억		82625024	N	N	2053	N	00	N
26	20240326	160317	57	100.00	KOSPI200		기계	N	N	N	N		N	5770	40	2	0.70	6975563770	1198436	219.52	5790	5910	5740	7440	4020	5730	5820.70	15.53	0	-88364	5816	5772	5736	5692	5656	5755	5675	534	1710	100	4120	10	1	533800000	30800	60.10	1.30	12	0.22	96.00	4445.00	10170	20230510	-43.26	5560	20240320	3.78	7340	-21.39	20240102	5560	3.78	20240320	10170	-43.26	20230510	5560	3.78	20240320	0.24	N	018880	100	533 억		82925647	N	N	2044	N	00	N
27	20240326	150322	57	100.00	KOSPI200		기계	N	N	N	N		N	5770	40	2	0.70	6052181270	1038371	190.20	5790	5910	5740	7440	4020	5730	5828.53	15.53	0	-59224	5816	5772	5736	5692	5656	5755	5675	534	1710	100	4120	10	1	533800000	30800	60.10	1.30	12	0.19	96.00	4445.00	10170	20230510	-43.26	5560	20240320	3.78	7340	-21.39	20240102	5560	3.78	20240320	10170	-43.26	20230510	5560	3.78	20240320	0.24	N	018880	100	533 억		82925647	N	N	2555	N	00	N
28	20240326	140321	57	100.00	KOSPI200		기계	N	N	N	N		N	5800	70	2	1.22	4749717940	812823	148.89	5790	5910	5750	7440	4020	5730	5843.48	15.53	0	-15659	5816	5772	5736	5692	5656	5755	5675	534	1710	100	4120	10	1	533800000	30960	60.42	1.30	12	0.15	96.00	4445.00	10170	20230510	-42.97	5560	20240320	4.32	7340	-20.98	20240102	5560	4.32	20240320	10170	-42.97	20230510	5560	4.32	20240320	0.24	N	018880	100	533 억		82925647	N	N	2555	N	00	N
29	20240326	130321	57	100.00	KOSPI200		기계	N	N	N	N		N	5880	150	2	2.62	4052506930	693262	126.99	5790	5910	5750	7440	4020	5730	5845.56	15.53	0	43809	5816	5772	5736	5692	5656	5755	5675	534	1710	100	4120	10	1	533800000	31387	61.25	1.32	12	0.13	96.00	4445.00	10170	20230510	-42.18	5560	20240320	5.76	7340	-19.89	20240102	5560	5.76	20240320	10170	-42.18	20230510	5560	5.76	20240320	0.24	N	018880	100	533 억		82925647	N	N	2555	N	00	N
30	20240326	120321	57	100.00	KOSPI200		기계	N	N	N	N		N	5850	120	2	2.09	3210271130	550066	100.76	5790	5890	5750	7440	4020	5730	5836.16	15.53	0	63339	5816	5772	5736	5692	5656	5755	5675	534	1710	100	4120	10	1	533800000	31227	60.94	1.32	12	0.10	96.00	4445.00	10170	20230510	-42.48	5560	20240320	5.22	7340	-20.30	20240102	5560	5.22	20240320	10170	-42.48	20230510	5560	5.22	20240320	0.24	N	018880	100	533 억		82925647	N	N	2555	N	00	N
31	20240326	110316	57	100.00	KOSPI200		기계	N	N	N	N		N	5850	120	2	2.09	2470151900	423900	77.65	5790	5870	5750	7440	4020	5730	5827.20	15.53	0	57126	5816	5772	5736	5692	5656	5755	5675	534	1710	100	4120	10	1	533800000	31227	60.94	1.32	12	0.08	96.00	4445.00	10170	20230510	-42.48	5560	20240320	5.22	7340	-20.30	20240102	5560	5.22	20240320	10170	-42.48	20230510	5560	5.22	20240320	0.24	N	018880	100	533 억		82925647	N	N	2555	N	00	N
32	20240326	100322	57	100.00	KOSPI200		기계	N	N	N	N		N	5840	110	2	1.92	1594717700	274109	50.21	5790	5860	5750	7440	4020	5730	5817.82	15.53	0	64068	5816	5772	5736	5692	5656	5755	5675	534	1710	100	4120	10	1	533800000	31174	60.83	1.31	12	0.05	96.00	4445.00	10170	20230510	-42.58	5560	20240320	5.04	7340	-20.44	20240102	5560	5.04	20240320	10170	-42.58	20230510	5560	5.04	20240320	0.24	N	018880	100	533 억		82925647	N	N	2555	N	00	N
33	20240326	090321	57	100.00	KOSPI200		기계	N	N	N	N		N	5770	40	2	0.70	87777140	15187	2.78	5790	5800	5750	7440	4020	5730	5779.76	15.53	0	3212	5816	5772	5736	5692	5656	5755	5675	534	1710	100	4120	10	1	533800000	30800	60.10	1.30	12	0.00	96.00	4445.00	10170	20230510	-43.26	5560	20240320	3.78	7340	-21.39	20240102	5560	3.78	20240320	10170	-43.26	20230510	5560	3.78	20240320	0.24	N	018880	100	533 억		82925647	N	N	2555	N	00	N
34	20240325	160330	57	100.00	KOSPI200		기계	N	N	N	N		N	5730	0	3	0.00	3122601790	544735	67.26	5770	5780	5700	7440	4020	5730	5732.34	15.56	0	-174568	5883	5806	5743	5666	5603	5800	5660	534	1710	100	4120	10	1	533800000	30587	59.69	1.29	12	0.10	96.00	4445.00	10170	20230510	-43.66	5560	20240320	3.06	7340	-21.93	20240102	5560	3.06	20240320	10170	-43.66	20230510	5560	3.06	20240320	0.26	N	018880	100	533 억		83072394	N	N	2555	N	00	N
35	20240325	150332	57	100.00	KOSPI200		기계	N	N	N	N		N	5740	10	2	0.17	2546928830	444393	54.87	5770	5780	5700	7440	4020	5730	5731.25	15.56	0	-157764	5883	5806	5743	5666	5603	5800	5660	534	1710	100	4120	10	1	533800000	30640	59.79	1.29	12	0.08	96.00	4445.00	10170	20230510	-43.56	5560	20240320	3.24	7340	-21.80	20240102	5560	3.24	20240320	10170	-43.56	20230510	5560	3.24	20240320	0.26	N	018880	100	533 억		83072394	N	N	7026	N	00	N
36	20240325	140332	57	100.00	KOSPI200		기계	N	N	N	N		N	5740	10	2	0.17	1775665170	309998	38.28	5770	5780	5700	7440	4020	5730	5727.99	15.56	0	-161196	5883	5806	5743	5666	5603	5800	5660	534	1710	100	4120	10	1	533800000	30640	59.79	1.29	12	0.06	96.00	4445.00	10170	20230510	-43.56	5560	20240320	3.24	7340	-21.80	20240102	5560	3.24	20240320	10170	-43.56	20230510	5560	3.24	20240320	0.26	N	018880	100	533 억		83072394	N	N	7026	N	00	N
37	20240325	130333	57	100.00	KOSPI200		기계	N	N	N	N		N	5720	-10	5	-0.17	1473925020	257391	31.78	5770	5780	5700	7440	4020	5730	5726.40	15.56	0	-135154	5883	5806	5743	5666	5603	5800	5660	534	1710	100	4120	10	1	533800000	30533	59.58	1.29	12	0.05	96.00	4445.00	10170	20230510	-43.76	5560	20240320	2.88	7340	-22.07	20240102	5560	2.88	20240320	10170	-43.76	20230510	5560	2.88	20240320	0.26	N	018880	100	533 억		83072394	N	N	7026	N	00	N
38	20240325	120337	57	100.00	KOSPI200		기계	N	N	N	N		N	5720	-10	5	-0.17	1212772860	211715	26.14	5770	5780	5700	7440	4020	5730	5728.33	15.56	0	-112382	5883	5806	5743	5666	5603	5800	5660	534	1710	100	4120	10	1	533800000	30533	59.58	1.29	12	0.04	96.00	4445.00	10170	20230510	-43.76	5560	20240320	2.88	7340	-22.07	20240102	5560	2.88	20240320	10170	-43.76	20230510	5560	2.88	20240320	0.26	N	018880	100	533 억		83072394	N	N	7026	N	00	N
39	20240325	110334	57	100.00	KOSPI200		기계	N	N	N	N		N	5720	-10	5	-0.17	901874200	157326	19.43	5770	5780	5710	7440	4020	5730	5732.52	15.56	0	-87480	5883	5806	5743	5666	5603	5800	5660	534	1710	100	4120	10	1	533800000	30533	59.58	1.29	12	0.03	96.00	4445.00	10170	20230510	-43.76	5560	20240320	2.88	7340	-22.07	20240102	5560	2.88	20240320	10170	-43.76	20230510	5560	2.88	20240320	0.26	N	018880	100	533 억		83072394	N	N	7026	N	00	N
40	20240325	100332	57	100.00	KOSPI200		기계	N	N	N	N		N	5730	0	3	0.00	563006900	98120	12.12	5770	5780	5710	7440	4020	5730	5737.94	15.56	0	-60224	5883	5806	5743	5666	5603	5800	5660	534	1710	100	4120	10	1	533800000	30587	59.69	1.29	12	0.02	96.00	4445.00	10170	20230510	-43.66	5560	20240320	3.06	7340	-21.93	20240102	5560	3.06	20240320	10170	-43.66	20230510	5560	3.06	20240320	0.26	N	018880	100	533 억		83072394	N	N	7026	N	00	N
41	20240325	090334	57	100.00	KOSPI200		기계	N	N	N	N		N	5770	40	2	0.70	74873010	13007	1.61	5770	5780	5730	7440	4020	5730	5756.36	15.56	0	-6935	5883	5806	5743	5666	5603	5800	5660	534	1710	100	4120	10	1	533800000	30800	60.10	1.30	12	0.00	96.00	4445.00	10170	20230510	-43.26	5560	20240320	3.78	7340	-21.39	20240102	5560	3.78	20240320	10170	-43.26	20230510	5560	3.78	20240320	0.26	N	018880	100	533 억		83072394	N	N	7026	N	00	N
42	20240322	160331	57	100.00	KOSPI200		기계	N	N	N	N		N	5730	-40	5	-0.69	4640375860	804971	71.18	5730	5820	5680	7500	4040	5770	5764.66	15.53	0	-36646	5870	5820	5720	5670	5570	5845	5695	534	1730	100	4150	10	1	533800000	30587	59.69	1.29	12	0.15	96.00	4445.00	10170	20230510	-43.66	5560	20240320	3.06	7340	-21.93	20240102	5560	3.06	20240320	10170	-43.66	20230510	5560	3.06	20240320	0.26	N	018880	100	533 억		82903542	N	N	7026	N	00	N
43	20240322	150334	57	100.00	KOSPI200		기계	N	N	N	N		N	5710	-60	5	-1.04	3977937260	689271	60.95	5730	5820	5680	7500	4040	5770	5771.22	15.53	0	-43964	5870	5820	5720	5670	5570	5845	5695	534	1730	100	4150	10	1	533800000	30480	59.48	1.28	12	0.13	96.00	4445.00	10170	20230510	-43.85	5560	20240320	2.70	7340	-22.21	20240102	5560	2.70	20240320	10170	-43.85	20230510	5560	2.70	20240320	0.26	N	018880	100	533 억		82903542	N	N	7498	N	00	N
44	20240322	140331	57	100.00	KOSPI200		기계	N	N	N	N		N	5760	-10	5	-0.17	3028839380	524017	46.33	5730	5820	5680	7500	4040	5770	5780.04	15.53	0	-48777	5870	5820	5720	5670	5570	5845	5695	534	1730	100	4150	10	1	533800000	30747	60.00	1.30	12	0.10	96.00	4445.00	10170	20230510	-43.36	5560	20240320	3.60	7340	-21.53	20240102	5560	3.60	20240320	10170	-43.36	20230510	5560	3.60	20240320	0.26	N	018880	100	533 억		82903542	N	N	7498	N	00	N
45	20240322	130331	57	100.00	KOSPI200		기계	N	N	N	N		N	5780	10	2	0.17	2505486370	433275	38.31	5730	5820	5680	7500	4040	5770	5782.67	15.53	0	-23732	5870	5820	5720	5670	5570	5845	5695	534	1730	100	4150	10	1	533800000	30854	60.21	1.30	12	0.08	96.00	4445.00	10170	20230510	-43.17	5560	20240320	3.96	7340	-21.25	20240102	5560	3.96	20240320	10170	-43.17	20230510	5560	3.96	20240320	0.26	N	018880	100	533 억		82903542	N	N	7498	N	00	N
46	20240322	120327	57	100.00	KOSPI200		기계	N	N	N	N		N	5790	20	2	0.35	2165940410	374667	33.13	5730	5820	5680	7500	4040	5770	5780.97	15.53	0	-10537	5870	5820	5720	5670	5570	5845	5695	534	1730	100	4150	10	1	533800000	30907	60.31	1.30	12	0.07	96.00	4445.00	10170	20230510	-43.07	5560	20240320	4.14	7340	-21.12	20240102	5560	4.14	20240320	10170	-43.07	20230510	5560	4.14	20240320	0.26	N	018880	100	533 억		82903542	N	N	7498	N	00	N
47	20240322	110333	57	100.00	KOSPI200		기계	N	N	N	N		N	5800	30	2	0.52	1555209700	269366	23.82	5730	5820	5680	7500	4040	5770	5773.59	15.53	0	-19067	5870	5820	5720	5670	5570	5845	5695	534	1730	100	4150	10	1	533800000	30960	60.42	1.30	12	0.05	96.00	4445.00	10170	20230510	-42.97	5560	20240320	4.32	7340	-20.98	20240102	5560	4.32	20240320	10170	-42.97	20230510	5560	4.32	20240320	0.26	N	018880	100	533 억		82903542	N	N	7498	N	00	N
48	20240322	100333	57	100.00	KOSPI200		기계	N	N	N	N		N	5800	30	2	0.52	971430720	168637	14.91	5730	5820	5680	7500	4040	5770	5760.48	15.53	0	-7788	5870	5820	5720	5670	5570	5845	5695	534	1730	100	4150	10	1	533800000	30960	60.42	1.30	12	0.03	96.00	4445.00	10170	20230510	-42.97	5560	20240320	4.32	7340	-20.98	20240102	5560	4.32	20240320	10170	-42.97	20230510	5560	4.32	20240320	0.26	N	018880	100	533 억		82903542	N	N	7498	N	00	N
49	20240322	090328	57	100.00	KOSPI200		기계	N	N	N	N		N	5700	-70	5	-1.21	283653430	49569	4.38	5730	5790	5680	7500	4040	5770	5722.40	15.53	0	-6711	5870	5820	5720	5670	5570	5845	5695	534	1730	100	4150	10	1	533800000	30427	59.38	1.28	12	0.01	96.00	4445.00	10170	20230510	-43.95	5560	20240320	2.52	7340	-22.34	20240102	5560	2.52	20240320	10170	-43.95	20230510	5560	2.52	20240320	0.26	N	018880	100	533 억		82903542	N	N	7498	N	00	N
50	20240321	160328	57	100.00	KOSPI200		기계	N	N	N	N		N	5770	180	2	3.22	6432992690	1124067	104.34	5630	5770	5620	7260	3920	5590	5722.92	15.49	0	279874	5783	5686	5623	5526	5463	5655	5495	534	1670	100	4020	10	1	533800000	30800	60.10	1.30	12	0.21	96.00	4445.00	10170	20230510	-43.26	5560	20240320	3.78	7340	-21.39	20240102	5560	3.78	20240320	10170	-43.26	20230510	5560	3.78	20240320	0.23	N	018880	100	533 억		82711548	N	N	7498	N	00	N
51	20240321	150329	57	100.00	KOSPI200		기계	N	N	N	N		N	5740	150	2	2.68	5729571830	1001972	93.01	5630	5770	5620	7260	3920	5590	5718.31	15.49	0	271538	5783	5686	5623	5526	5463	5655	5495	534	1670	100	4020	10	1	533800000	30640	59.79	1.29	12	0.19	96.00	4445.00	10170	20230510	-43.56	5560	20240320	3.24	7340	-21.80	20240102	5560	3.24	20240320	10170	-43.56	20230510	5560	3.24	20240320	0.23	N	018880	100	533 억		82711548	N	N	19	N	00	N
52	20240321	140330	57	100.00	KOSPI200		기계	N	N	N	N		N	5750	160	2	2.86	4922483610	861464	79.96	5630	5770	5620	7260	3920	5590	5714.11	15.49	0	241376	5783	5686	5623	5526	5463	5655	5495	534	1670	100	4020	10	1	533800000	30694	59.90	1.29	12	0.16	96.00	4445.00	10170	20230510	-43.46	5560	20240320	3.42	7340	-21.66	20240102	5560	3.42	20240320	10170	-43.46	20230510	5560	3.42	20240320	0.23	N	018880	100	533 억		82711548	N	N	19	N	00	N
53	20240321	130328	57	100.00	KOSPI200		기계	N	N	N	N		N	5750	160	2	2.86	3972942190	696245	64.63	5630	5770	5620	7260	3920	5590	5706.26	15.49	0	179003	5783	5686	5623	5526	5463	5655	5495	534	1670	100	4020	10	1	533800000	30694	59.90	1.29	12	0.13	96.00	4445.00	10170	20230510	-43.46	5560	20240320	3.42	7340	-21.66	20240102	5560	3.42	20240320	10170	-43.46	20230510	5560	3.42	20240320	0.23	N	018880	100	533 억		82711548	N	N	19	N	00	N
54	20240321	120328	57	100.00	KOSPI200		기계	N	N	N	N		N	5730	140	2	2.50	2977761000	523074	48.55	5630	5730	5620	7260	3920	5590	5692.84	15.49	0	102076	5783	5686	5623	5526	5463	5655	5495	534	1670	100	4020	10	1	533800000	30587	59.69	1.29	12	0.10	96.00	4445.00	10170	20230510	-43.66	5560	20240320	3.06	7340	-21.93	20240102	5560	3.06	20240320	10170	-43.66	20230510	5560	3.06	20240320	0.23	N	018880	100	533 억		82711548	N	N	19	N	00	N
55	20240321	110329	57	100.00	KOSPI200		기계	N	N	N	N		N	5680	90	2	1.61	2297566910	403862	37.49	5630	5730	5620	7260	3920	5590	5689.02	15.49	0	72093	5783	5686	5623	5526	5463	5655	5495	534	1670	100	4020	10	1	533800000	30320	59.17	1.28	12	0.08	96.00	4445.00	10170	20230510	-44.15	5560	20240320	2.16	7340	-22.62	20240102	5560	2.16	20240320	10170	-44.15	20230510	5560	2.16	20240320	0.23	N	018880	100	533 억		82711548	N	N	19	N	00	N
56	20240321	100330	57	100.00	KOSPI200		기계	N	N	N	N		N	5710	120	2	2.15	1658116010	291144	27.02	5630	5730	5620	7260	3920	5590	5695.22	15.49	0	106400	5783	5686	5623	5526	5463	5655	5495	534	1670	100	4020	10	1	533800000	30480	59.48	1.28	12	0.05	96.00	4445.00	10170	20230510	-43.85	5560	20240320	2.70	7340	-22.21	20240102	5560	2.70	20240320	10170	-43.85	20230510	5560	2.70	20240320	0.23	N	018880	100	533 억		82711548	N	N	19	N	00	N
57	20240321	090330	57	100.00	KOSPI200		기계	N	N	N	N		N	5670	80	2	1.43	138011540	24404	2.27	5630	5690	5620	7260	3920	5590	5655.64	15.49	0	10354	5783	5686	5623	5526	5463	5655	5495	534	1670	100	4020	10	1	533800000	30266	59.06	1.28	12	0.00	96.00	4445.00	10170	20230510	-44.25	5560	20240320	1.98	7340	-22.75	20240102	5560	1.98	20240320	10170	-44.25	20230510	5560	1.98	20240320	0.23	N	018880	100	533 억		82711548	N	N	19	N	00	N
58	20240320	160327	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5590	0	3	0.00	6046953380	1073393	44.55	5670	5720	5560	7260	3920	5590	5633.54	15.51	0	-47110	6043	5816	5703	5476	5363	5760	5420	534	1670	100	4020	10	1	533800000	29839	58.23	1.26	12	0.20	96.00	4445.00	10170	20230510	-45.03	5560	20240320	0.54	7340	-23.84	20240102	5560	0.54	20240320	10170	-45.03	20230510	5560	0.54	20240320	0.20	N	018880	100	533 억		82772042	N	N	19	N	00	N
59	20240320	150328	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5570	-20	5	-0.36	5628345630	998401	41.44	5670	5720	5560	7260	3920	5590	5637.36	15.51	0	-65030	6043	5816	5703	5476	5363	5760	5420	534	1670	100	4020	10	1	533800000	29733	58.02	1.25	12	0.19	96.00	4445.00	10170	20230510	-45.23	5560	20240320	0.18	7340	-24.11	20240102	5560	0.18	20240320	10170	-45.23	20230510	5560	0.18	20240320	0.20	N	018880	100	533 억		82772042	N	N	22319	N	00	N
60	20240320	140331	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5580	-10	5	-0.18	4421886560	782201	32.46	5670	5720	5570	7260	3920	5590	5653.13	15.51	0	-37235	6043	5816	5703	5476	5363	5760	5420	534	1670	100	4020	10	1	533800000	29786	58.12	1.26	12	0.15	96.00	4445.00	10170	20230510	-45.13	5570	20240320	0.18	7340	-23.98	20240102	5570	0.18	20240320	10170	-45.13	20230510	5570	0.18	20240320	0.20	N	018880	100	533 억		82772042	N	N	22319	N	00	N
61	20240320	130332	57	100.00	KOSPI200		기계	N	N	N	N		N	5700	110	2	1.97	3416871190	603483	25.05	5670	5720	5600	7260	3920	5590	5661.92	15.51	0	-23568	6043	5816	5703	5476	5363	5760	5420	534	1670	100	4020	10	1	533800000	30427	59.38	1.28	12	0.11	96.00	4445.00	10170	20230510	-43.95	5590	20240319	1.97	7340	-22.34	20240102	5590	1.97	20240319	10170	-43.95	20230510	5590	1.97	20240319	0.20	N	018880	100	533 억		82772042	N	N	22319	N	00	N
62	20240320	120329	57	100.00	KOSPI200		기계	N	N	N	N		N	5660	70	2	1.25	3117950030	550888	22.86	5670	5720	5600	7260	3920	5590	5659.86	15.51	0	-19003	6043	5816	5703	5476	5363	5760	5420	534	1670	100	4020	10	1	533800000	30213	58.96	1.27	12	0.10	96.00	4445.00	10170	20230510	-44.35	5590	20240319	1.25	7340	-22.89	20240102	5590	1.25	20240319	10170	-44.35	20230510	5590	1.25	20240319	0.20	N	018880	100	533 억		82772042	N	N	22319	N	00	N
63	20240320	110328	57	100.00	KOSPI200		기계	N	N	N	N		N	5610	20	2	0.36	2754284610	486481	20.19	5670	5720	5600	7260	3920	5590	5661.65	15.51	0	-7903	6043	5816	5703	5476	5363	5760	5420	534	1670	100	4020	10	1	533800000	29946	58.44	1.26	12	0.09	96.00	4445.00	10170	20230510	-44.84	5590	20240319	0.36	7340	-23.57	20240102	5590	0.36	20240319	10170	-44.84	20230510	5590	0.36	20240319	0.20	N	018880	100	533 억		82772042	N	N	22319	N	00	N
64	20240320	100328	57	100.00	KOSPI200		기계	N	N	N	N		N	5710	120	2	2.15	1576600290	277771	11.53	5670	5720	5630	7260	3920	5590	5675.90	15.51	0	40343	6043	5816	5703	5476	5363	5760	5420	534	1670	100	4020	10	1	533800000	30480	59.48	1.28	12	0.05	96.00	4445.00	10170	20230510	-43.85	5590	20240319	2.15	7340	-22.21	20240102	5590	2.15	20240319	10170	-43.85	20230510	5590	2.15	20240319	0.20	N	018880	100	533 억		82772042	N	N	22319	N	00	N
65	20240320	090325	57	100.00	KOSPI200		기계	N	N	N	N		N	5640	50	2	0.89	154059740	27220	1.13	5670	5690	5640	7260	3920	5590	5659.80	15.51	0	8992	6043	5816	5703	5476	5363	5760	5420	534	1670	100	4020	10	1	533800000	30106	58.75	1.27	12	0.01	96.00	4445.00	10170	20230510	-44.54	5590	20240319	0.89	7340	-23.16	20240102	5590	0.89	20240319	10170	-44.54	20230510	5590	0.89	20240319	0.20	N	018880	100	533 억		82772042	N	N	22319	N	00	N
66	20240319	160322	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5590	-350	5	-5.89	13710219380	2397154	249.47	5910	5930	5590	7720	4160	5940	5719.43	15.67	0	-758198	6113	6026	5983	5896	5853	6005	5875	534	1780	100	4270	10	1	533800000	29839	58.23	1.26	12	0.45	96.00	4445.00	10170	20230510	-45.03	5590	20240319	0.00	7340	-23.84	20240102	5590	0.00	20240319	10170	-45.03	20230510	5590	0.00	20240319	0.20	N	018880	100	533 억		83621321	N	N	22319	N	00	N
67	20240319	150329	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5610	-330	5	-5.56	12546145190	2189256	227.84	5910	5930	5590	7720	4160	5940	5730.78	15.67	0	-663612	6113	6026	5983	5896	5853	6005	5875	534	1780	100	4270	10	1	533800000	29946	58.44	1.26	12	0.41	96.00	4445.00	10170	20230510	-44.84	5590	20240319	0.36	7340	-23.57	20240102	5590	0.36	20240319	10170	-44.84	20230510	5590	0.36	20240319	0.20	N	018880	100	533 억		83621321	N	N	12144	N	00	N
68	20240319	140328	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5600	-340	5	-5.72	10471308270	1819260	189.33	5910	5930	5590	7720	4160	5940	5755.81	15.67	0	-553297	6113	6026	5983	5896	5853	6005	5875	534	1780	100	4270	10	1	533800000	29893	58.33	1.26	12	0.34	96.00	4445.00	10170	20230510	-44.94	5590	20240319	0.18	7340	-23.71	20240102	5590	0.18	20240319	10170	-44.94	20230510	5590	0.18	20240319	0.20	N	018880	100	533 억		83621321	N	N	12144	N	00	N
69	20240319	130309	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5730	-210	5	-3.54	7444601220	1284527	133.68	5910	5930	5700	7720	4160	5940	5795.60	15.67	0	-338098	6113	6026	5983	5896	5853	6005	5875	534	1780	100	4270	10	1	533800000	30587	59.69	1.29	12	0.24	96.00	4445.00	10170	20230510	-43.66	5700	20240319	0.53	7340	-21.93	20240102	5700	0.53	20240319	10170	-43.66	20230510	5700	0.53	20240319	0.20	N	018880	100	533 억		83621321	N	N	12144	N	00	N
70	20240319	120327	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5780	-160	5	-2.69	5157164530	885502	92.16	5910	5930	5770	7720	4160	5940	5824.00	15.67	0	-166273	6113	6026	5983	5896	5853	6005	5875	534	1780	100	4270	10	1	533800000	30854	60.21	1.30	12	0.17	96.00	4445.00	10170	20230510	-43.17	5770	20240319	0.17	7340	-21.25	20240102	5770	0.17	20240319	10170	-43.17	20230510	5770	0.17	20240319	0.20	N	018880	100	533 억		83621321	N	N	12144	N	00	N
71	20240319	110328	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5820	-120	5	-2.02	3936062770	674714	70.22	5910	5930	5790	7720	4160	5940	5833.68	15.67	0	-140571	6113	6026	5983	5896	5853	6005	5875	534	1780	100	4270	10	1	533800000	31067	60.62	1.31	12	0.13	96.00	4445.00	10170	20230510	-42.77	5790	20240319	0.52	7340	-20.71	20240102	5790	0.52	20240319	10170	-42.77	20230510	5790	0.52	20240319	0.20	N	018880	100	533 억		83621321	N	N	12144	N	00	N
72	20240319	100329	57	100.00	KOSPI200	신저가	기계	N	N	N	N		N	5830	-110	5	-1.85	3067947820	525520	54.69	5910	5930	5790	7720	4160	5940	5837.93	15.67	0	-169262	6113	6026	5983	5896	5853	6005	5875	534	1780	100	4270	10	1	533800000	31121	60.73	1.31	12	0.10	96.00	4445.00	10170	20230510	-42.67	5790	20240319	0.69	7340	-20.57	20240102	5790	0.69	20240319	10170	-42.67	20230510	5790	0.69	20240319	0.20	N	018880	100	533 억		83621321	N	N	12144	N	00	N
73	20240319	090327	57	100.00	KOSPI200		기계	N	N	N	N		N	5890	-50	5	-0.84	348082960	58961	6.14	5910	5930	5880	7720	4160	5940	5903.61	15.67	0	-25871	6113	6026	5983	5896	5853	6005	5875	534	1780	100	4270	10	1	533800000	31441	61.35	1.33	12	0.01	96.00	4445.00	10170	20230510	-42.08	5870	20240122	0.34	7340	-19.75	20240102	5870	0.34	20240122	10170	-42.08	20230510	5870	0.34	20240122	0.20	N	018880	100	533 억		83621321	N	N	12144	N	00	N
74	20240318	160325	57	100.00	KOSPI200		기계	N	N	N	N		N	5940	-60	5	-1.00	5726757820	957683	98.84	6060	6070	5940	7800	4200	6000	5979.84	15.73	0	-231106	6173	6086	6043	5956	5913	6065	5935	534	1800	100	4320	10	1	533800000	31708	61.88	1.34	12	0.18	96.00	4445.00	10170	20230510	-41.59	5870	20240122	1.19	7340	-19.07	20240102	5870	1.19	20240122	10170	-41.59	20230510	5870	1.19	20240122	0.21	N	018880	100	533 억		83951917	N	N	12144	N	00	N
75	20240318	150326	57	100.00	KOSPI200		기계	N	N	N	N		N	5960	-40	5	-0.67	5039877500	842119	86.91	6060	6070	5940	7800	4200	6000	5984.76	15.73	0	-207734	6173	6086	6043	5956	5913	6065	5935	534	1800	100	4320	10	1	533800000	31814	62.08	1.34	12	0.16	96.00	4445.00	10170	20230510	-41.40	5870	20240122	1.53	7340	-18.80	20240102	5870	1.53	20240122	10170	-41.40	20230510	5870	1.53	20240122	0.21	N	018880	100	533 억		83951917	N	N	10975	N	00	N
76	20240318	140326	57	100.00	KOSPI200		기계	N	N	N	N		N	5960	-40	5	-0.67	3675405730	612950	63.26	6060	6070	5960	7800	4200	6000	5996.26	15.73	0	-142756	6173	6086	6043	5956	5913	6065	5935	534	1800	100	4320	10	1	533800000	31814	62.08	1.34	12	0.11	96.00	4445.00	10170	20230510	-41.40	5870	20240122	1.53	7340	-18.80	20240102	5870	1.53	20240122	10170	-41.40	20230510	5870	1.53	20240122	0.21	N	018880	100	533 억		83951917	N	N	10975	N	00	N
77	20240318	130326	57	100.00	KOSPI200		기계	N	N	N	N		N	5990	-10	5	-0.17	2650674340	441465	45.56	6060	6070	5980	7800	4200	6000	6004.27	15.73	0	-74729	6173	6086	6043	5956	5913	6065	5935	534	1800	100	4320	10	1	533800000	31975	62.40	1.35	12	0.08	96.00	4445.00	10170	20230510	-41.10	5870	20240122	2.04	7340	-18.39	20240102	5870	2.04	20240122	10170	-41.10	20230510	5870	2.04	20240122	0.21	N	018880	100	533 억		83951917	N	N	10975	N	00	N
78	20240318	120323	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	0	3	0.00	1908844670	317718	32.79	6060	6070	5980	7800	4200	6000	6007.98	15.73	0	-48706	6173	6086	6043	5956	5913	6065	5935	534	1800	100	4320	10	1	533800000	32028	62.50	1.35	12	0.06	96.00	4445.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		83951917	N	N	10975	N	00	N
79	20240318	110326	57	100.00	KOSPI200		기계	N	N	N	N		N	6020	20	2	0.33	1321559710	219928	22.70	6060	6070	5980	7800	4200	6000	6009.06	15.73	0	-37702	6173	6086	6043	5956	5913	6065	5935	534	1800	100	4320	10	1	533800000	32135	62.71	1.35	12	0.04	96.00	4445.00	10170	20230510	-40.81	5870	20240122	2.56	7340	-17.98	20240102	5870	2.56	20240122	10170	-40.81	20230510	5870	2.56	20240122	0.21	N	018880	100	533 억		83951917	N	N	10975	N	00	N
80	20240318	100325	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	0	3	0.00	894762700	149022	15.38	6060	6070	5980	7800	4200	6000	6004.23	15.73	0	-37309	6173	6086	6043	5956	5913	6065	5935	534	1800	100	4320	10	1	533800000	32028	62.50	1.35	12	0.03	96.00	4445.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		83951917	N	N	10975	N	00	N
81	20240318	090323	57	100.00	KOSPI200		기계	N	N	N	N		N	6020	20	2	0.33	77030120	12737	1.31	6060	6070	6010	7800	4200	6000	6047.75	15.73	0	7336	6173	6086	6043	5956	5913	6065	5935	534	1800	100	4320	10	1	533800000	32135	62.71	1.35	12	0.00	96.00	4445.00	10170	20230510	-40.81	5870	20240122	2.56	7340	-17.98	20240102	5870	2.56	20240122	10170	-40.81	20230510	5870	2.56	20240122	0.21	N	018880	100	533 억		83951917	N	N	10975	N	00	N
82	20240315	160321	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	-150	5	-2.44	5844190890	967139	86.49	6130	6130	6000	7990	4310	6150	6042.84	15.78	0	-174999	6263	6206	6093	6036	5923	6235	6065	534	1840	100	4420	10	1	533800000	32028	62.50	1.35	12	0.18	96.00	4445.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		84220487	N	N	10975	N	00	N
83	20240315	150305	57	100.00	KOSPI200		기계	N	N	N	N		N	6010	-140	5	-2.28	4203062850	693762	62.04	6130	6130	6010	7990	4310	6150	6058.35	15.78	0	-119248	6263	6206	6093	6036	5923	6235	6065	534	1840	100	4420	10	1	533800000	32081	62.60	1.35	12	0.13	96.00	4445.00	10170	20230510	-40.90	5870	20240122	2.39	7340	-18.12	20240102	5870	2.39	20240122	10170	-40.90	20230510	5870	2.39	20240122	0.21	N	018880	100	533 억		84220487	N	N	7075	N	00	N
84	20240315	140307	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	-90	5	-1.46	3546638720	585061	52.32	6130	6130	6010	7990	4310	6150	6061.98	15.78	0	-108660	6263	6206	6093	6036	5923	6235	6065	534	1840	100	4420	10	1	533800000	32348	63.12	1.36	12	0.11	96.00	4445.00	10170	20230510	-40.41	5870	20240122	3.24	7340	-17.44	20240102	5870	3.24	20240122	10170	-40.41	20230510	5870	3.24	20240122	0.21	N	018880	100	533 억		84220487	N	N	7075	N	00	N
85	20240315	130323	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	-90	5	-1.46	2770858280	457092	40.87	6130	6130	6010	7990	4310	6150	6061.90	15.78	0	-93649	6263	6206	6093	6036	5923	6235	6065	534	1840	100	4420	10	1	533800000	32348	63.12	1.36	12	0.09	96.00	4445.00	10170	20230510	-40.41	5870	20240122	3.24	7340	-17.44	20240102	5870	3.24	20240122	10170	-40.41	20230510	5870	3.24	20240122	0.21	N	018880	100	533 억		84220487	N	N	7075	N	00	N
86	20240315	120324	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	-90	5	-1.46	2336828530	385389	34.46	6130	6130	6010	7990	4310	6150	6063.53	15.78	0	-88534	6263	6206	6093	6036	5923	6235	6065	534	1840	100	4420	10	1	533800000	32348	63.12	1.36	12	0.07	96.00	4445.00	10170	20230510	-40.41	5870	20240122	3.24	7340	-17.44	20240102	5870	3.24	20240122	10170	-40.41	20230510	5870	3.24	20240122	0.21	N	018880	100	533 억		84220487	N	N	7075	N	00	N
87	20240315	110322	57	100.00	KOSPI200		기계	N	N	N	N		N	6080	-70	5	-1.14	1978023140	326316	29.18	6130	6130	6010	7990	4310	6150	6061.65	15.78	0	-97616	6263	6206	6093	6036	5923	6235	6065	534	1840	100	4420	10	1	533800000	32455	63.33	1.37	12	0.06	96.00	4445.00	10170	20230510	-40.22	5870	20240122	3.58	7340	-17.17	20240102	5870	3.58	20240122	10170	-40.22	20230510	5870	3.58	20240122	0.21	N	018880	100	533 억		84220487	N	N	7075	N	00	N
88	20240315	100322	57	100.00	KOSPI200		기계	N	N	N	N		N	6050	-100	5	-1.63	1289450080	212889	19.04	6130	6130	6010	7990	4310	6150	6056.86	15.78	0	-94529	6263	6206	6093	6036	5923	6235	6065	534	1840	100	4420	10	1	533800000	32295	63.02	1.36	12	0.04	96.00	4445.00	10170	20230510	-40.51	5870	20240122	3.07	7340	-17.57	20240102	5870	3.07	20240122	10170	-40.51	20230510	5870	3.07	20240122	0.21	N	018880	100	533 억		84220487	N	N	7075	N	00	N
89	20240315	090322	57	100.00	KOSPI200		기계	N	N	N	N		N	6110	-40	5	-0.65	94079370	15377	1.38	6130	6130	6100	7990	4310	6150	6117.94	15.78	0	-5530	6263	6206	6093	6036	5923	6235	6065	534	1840	100	4420	10	1	533800000	32615	63.65	1.37	12	0.00	96.00	4445.00	10170	20230510	-39.92	5870	20240122	4.09	7340	-16.76	20240102	5870	4.09	20240122	10170	-39.92	20230510	5870	4.09	20240122	0.21	N	018880	100	533 억		84220487	N	N	7075	N	00	N
90	20240314	160319	57	100.00	KOSPI200		기계	N	N	N	N		N	6150	170	2	2.84	6790581670	1113157	100.06	6030	6150	5980	7770	4190	5980	6099.81	15.75	-57308	306332	6140	6060	6020	5940	5900	6040	5920	534	1790	100	4300	10	1	533800000	32829	64.06	1.38	12	0.21	96.00	4445.00	10170	20230510	-39.53	5870	20240122	4.77	7340	-16.21	20240102	5870	4.77	20240122	10170	-39.53	20230510	5870	4.77	20240122	0.21	N	018880	100	533 억		84092026	N	N	7075	N	00	N
91	20240314	150321	57	100.00	KOSPI200		기계	N	N	N	N		N	6100	120	2	2.01	4169294190	686541	61.71	6030	6120	5980	7770	4190	5980	6072.97	15.75	-57308	197916	6140	6060	6020	5940	5900	6040	5920	534	1790	100	4300	10	1	533800000	32562	63.54	1.37	12	0.13	96.00	4445.00	10170	20230510	-40.02	5870	20240122	3.92	7340	-16.89	20240102	5870	3.92	20240122	10170	-40.02	20230510	5870	3.92	20240122	0.21	N	018880	100	533 억		84092026	N	N	7492	N	00	N
92	20240314	140320	57	100.00	KOSPI200		기계	N	N	N	N		N	6090	110	2	1.84	3527425570	581264	52.25	6030	6120	5980	7770	4190	5980	6068.62	15.75	-57308	160484	6140	6060	6020	5940	5900	6040	5920	534	1790	100	4300	10	1	533800000	32508	63.44	1.37	12	0.11	96.00	4445.00	10170	20230510	-40.12	5870	20240122	3.75	7340	-17.03	20240102	5870	3.75	20240122	10170	-40.12	20230510	5870	3.75	20240122	0.21	N	018880	100	533 억		84092026	N	N	7492	N	00	N
93	20240314	130320	57	100.00	KOSPI200		기계	N	N	N	N		N	6100	120	2	2.01	3192047070	526104	47.29	6030	6120	5980	7770	4190	5980	6067.42	15.75	-57308	147045	6140	6060	6020	5940	5900	6040	5920	534	1790	100	4300	10	1	533800000	32562	63.54	1.37	12	0.10	96.00	4445.00	10170	20230510	-40.02	5870	20240122	3.92	7340	-16.89	20240102	5870	3.92	20240122	10170	-40.02	20230510	5870	3.92	20240122	0.21	N	018880	100	533 억		84092026	N	N	7492	N	00	N
94	20240314	120320	57	100.00	KOSPI200		기계	N	N	N	N		N	6100	120	2	2.01	2650261390	437119	39.29	6030	6120	5980	7770	4190	5980	6063.12	15.75	-57308	132296	6140	6060	6020	5940	5900	6040	5920	534	1790	100	4300	10	1	533800000	32562	63.54	1.37	12	0.08	96.00	4445.00	10170	20230510	-40.02	5870	20240122	3.92	7340	-16.89	20240102	5870	3.92	20240122	10170	-40.02	20230510	5870	3.92	20240122	0.21	N	018880	100	533 억		84092026	N	N	7492	N	00	N
95	20240314	110321	57	100.00	KOSPI200		기계	N	N	N	N		N	6090	110	2	1.84	1872398680	309455	27.82	6030	6100	5980	7770	4190	5980	6050.75	15.75	-57308	97313	6140	6060	6020	5940	5900	6040	5920	534	1790	100	4300	10	1	533800000	32508	63.44	1.37	12	0.06	96.00	4445.00	10170	20230510	-40.12	5870	20240122	3.75	7340	-17.03	20240102	5870	3.75	20240122	10170	-40.12	20230510	5870	3.75	20240122	0.21	N	018880	100	533 억		84092026	N	N	7492	N	00	N
96	20240314	100321	57	100.00	KOSPI200		기계	N	N	N	N		N	6080	100	2	1.67	1223754120	202777	18.23	6030	6090	5980	7770	4190	5980	6035.11	15.75	-57308	65730	6140	6060	6020	5940	5900	6040	5920	534	1790	100	4300	10	1	533800000	32455	63.33	1.37	12	0.04	96.00	4445.00	10170	20230510	-40.22	5870	20240122	3.58	7340	-17.17	20240102	5870	3.58	20240122	10170	-40.22	20230510	5870	3.58	20240122	0.21	N	018880	100	533 억		84092026	N	N	7492	N	00	N
97	20240314	090320	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	20	2	0.33	156831840	26089	2.35	6030	6030	5980	7770	4190	5980	6012.04	15.75	-57308	-1764	6140	6060	6020	5940	5900	6040	5920	534	1790	100	4300	10	1	533800000	32028	62.50	1.35	12	0.00	96.00	4445.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		84092026	N	N	7492	N	00	N
98	20240313	160318	57	100.00	KOSPI200		기계	N	N	N	N		N	5980	-40	5	-0.66	6692227270	1109357	145.31	6080	6100	5980	7820	4220	6020	6032.55	15.78	0	23309	6153	6086	6033	5966	5913	6060	5940	534	1800	100	4330	10	1	533800000	31921	62.29	1.35	12	0.21	96.00	4445.00	10170	20230510	-41.20	5870	20240122	1.87	7340	-18.53	20240102	5870	1.87	20240122	10170	-41.20	20230510	5870	1.87	20240122	0.21	N	018880	100	533 억		84211962	N	N	7492	N	00	N
99	20240313	150317	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	-20	5	-0.33	5729181040	948554	124.25	6080	6100	5990	7820	4220	6020	6039.91	15.78	0	84483	6153	6086	6033	5966	5913	6060	5940	534	1800	100	4330	10	1	533800000	32028	62.50	1.35	12	0.18	96.00	4445.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		84211962	N	N	1262	N	00	N
100	20240313	140320	57	100.00	KOSPI200		기계	N	N	N	N		N	6010	-10	5	-0.17	4840458380	800539	104.86	6080	6100	6000	7820	4220	6020	6046.50	15.78	0	114826	6153	6086	6033	5966	5913	6060	5940	534	1800	100	4330	10	1	533800000	32081	62.60	1.35	12	0.15	96.00	4445.00	10170	20230510	-40.90	5870	20240122	2.39	7340	-18.12	20240102	5870	2.39	20240122	10170	-40.90	20230510	5870	2.39	20240122	0.21	N	018880	100	533 억		84211962	N	N	1262	N	00	N
101	20240313	130322	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	40	2	0.66	4316153440	713497	93.46	6080	6100	6000	7820	4220	6020	6049.29	15.78	0	106464	6153	6086	6033	5966	5913	6060	5940	534	1800	100	4330	10	1	533800000	32348	63.12	1.36	12	0.13	96.00	4445.00	10170	20230510	-40.41	5870	20240122	3.24	7340	-17.44	20240102	5870	3.24	20240122	10170	-40.41	20230510	5870	3.24	20240122	0.21	N	018880	100	533 억		84211962	N	N	1262	N	00	N
102	20240313	120318	57	100.00	KOSPI200		기계	N	N	N	N		N	6050	30	2	0.50	2645050120	436600	57.19	6080	6100	6000	7820	4220	6020	6058.29	15.78	0	86089	6153	6086	6033	5966	5913	6060	5940	534	1800	100	4330	10	1	533800000	32295	63.02	1.36	12	0.08	96.00	4445.00	10170	20230510	-40.51	5870	20240122	3.07	7340	-17.57	20240102	5870	3.07	20240122	10170	-40.51	20230510	5870	3.07	20240122	0.21	N	018880	100	533 억		84211962	N	N	1262	N	00	N
103	20240313	110318	57	100.00	KOSPI200		기계	N	N	N	N		N	6050	30	2	0.50	1968763750	324788	42.54	6080	6100	6000	7820	4220	6020	6061.69	15.78	0	77654	6153	6086	6033	5966	5913	6060	5940	534	1800	100	4330	10	1	533800000	32295	63.02	1.36	12	0.06	96.00	4445.00	10170	20230510	-40.51	5870	20240122	3.07	7340	-17.57	20240102	5870	3.07	20240122	10170	-40.51	20230510	5870	3.07	20240122	0.21	N	018880	100	533 억		84211962	N	N	1262	N	00	N
104	20240313	100318	57	100.00	KOSPI200		기계	N	N	N	N		N	6080	60	2	1.00	969159750	159921	20.95	6080	6090	6000	7820	4220	6020	6060.24	15.78	0	33745	6153	6086	6033	5966	5913	6060	5940	534	1800	100	4330	10	1	533800000	32455	63.33	1.37	12	0.03	96.00	4445.00	10170	20230510	-40.22	5870	20240122	3.58	7340	-17.17	20240102	5870	3.58	20240122	10170	-40.22	20230510	5870	3.58	20240122	0.21	N	018880	100	533 억		84211962	N	N	1262	N	00	N
105	20240313	090318	57	100.00	KOSPI200		기계	N	N	N	N		N	6010	-10	5	-0.17	64824160	10726	1.40	6080	6080	6000	7820	4220	6020	6043.65	15.78	0	-3079	6153	6086	6033	5966	5913	6060	5940	534	1800	100	4330	10	1	533800000	32081	62.60	1.35	12	0.00	96.00	4445.00	10170	20230510	-40.90	5870	20240122	2.39	7340	-18.12	20240102	5870	2.39	20240122	10170	-40.90	20230510	5870	2.39	20240122	0.21	N	018880	100	533 억		84211962	N	N	1262	N	00	N
106	20240312	160315	57	100.00	KOSPI200		기계	N	N	N	N		N	6020	20	2	0.33	4589887210	761037	159.78	6050	6100	5980	7800	4200	6000	6031.10	15.81	0	-9663	6086	6042	6006	5962	5926	6025	5945	534	1800	100	4320	10	1	533800000	32135	62.71	1.35	12	0.14	96.00	4445.00	10170	20230510	-40.81	5870	20240122	2.56	7340	-17.98	20240102	5870	2.56	20240122	10170	-40.81	20230510	5870	2.56	20240122	0.21	N	018880	100	533 억		84413962	N	N	1262	N	00	N
107	20240312	150314	57	100.00	KOSPI200		기계	N	N	N	N		N	6040	40	2	0.67	4419421270	732746	153.84	6050	6100	5980	7800	4200	6000	6031.31	15.81	0	-8779	6086	6042	6006	5962	5926	6025	5945	534	1800	100	4320	10	1	533800000	32242	62.92	1.36	12	0.14	96.00	4445.00	10170	20230510	-40.61	5870	20240122	2.90	7340	-17.71	20240102	5870	2.90	20240122	10170	-40.61	20230510	5870	2.90	20240122	0.21	N	018880	100	533 억		84413962	N	N	7344	N	00	N
108	20240312	140313	57	100.00	KOSPI200		기계	N	N	N	N		N	5990	-10	5	-0.17	3660637160	606538	127.34	6050	6100	5990	7800	4200	6000	6035.30	15.81	0	-25374	6086	6042	6006	5962	5926	6025	5945	534	1800	100	4320	10	1	533800000	31975	62.40	1.35	12	0.11	96.00	4445.00	10170	20230510	-41.10	5870	20240122	2.04	7340	-18.39	20240102	5870	2.04	20240122	10170	-41.10	20230510	5870	2.04	20240122	0.21	N	018880	100	533 억		84413962	N	N	7344	N	00	N
109	20240312	130304	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	0	3	0.00	3062557330	506890	106.42	6050	6100	6000	7800	4200	6000	6041.86	15.81	0	-29418	6086	6042	6006	5962	5926	6025	5945	534	1800	100	4320	10	1	533800000	32028	62.50	1.35	12	0.09	96.00	4445.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		84413962	N	N	7344	N	00	N
110	20240312	120315	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	0	3	0.00	2741591820	453470	95.21	6050	6100	6000	7800	4200	6000	6045.81	15.81	0	-14286	6086	6042	6006	5962	5926	6025	5945	534	1800	100	4320	10	1	533800000	32028	62.50	1.35	12	0.08	96.00	4445.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		84413962	N	N	7344	N	00	N
111	20240312	110316	57	100.00	KOSPI200		기계	N	N	N	N		N	6040	40	2	0.67	2424546110	400769	84.14	6050	6100	6000	7800	4200	6000	6049.73	15.81	0	-6363	6086	6042	6006	5962	5926	6025	5945	534	1800	100	4320	10	1	533800000	32242	62.92	1.36	12	0.08	96.00	4445.00	10170	20230510	-40.61	5870	20240122	2.90	7340	-17.71	20240102	5870	2.90	20240122	10170	-40.61	20230510	5870	2.90	20240122	0.21	N	018880	100	533 억		84413962	N	N	7344	N	00	N
112	20240312	100315	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	60	2	1.00	761431620	125780	26.41	6050	6080	6010	7800	4200	6000	6053.68	15.81	0	13290	6086	6042	6006	5962	5926	6025	5945	534	1800	100	4320	10	1	533800000	32348	63.12	1.36	12	0.02	96.00	4445.00	10170	20230510	-40.41	5870	20240122	3.24	7340	-17.44	20240102	5870	3.24	20240122	10170	-40.41	20230510	5870	3.24	20240122	0.21	N	018880	100	533 억		84413962	N	N	7344	N	00	N
113	20240312	090314	57	100.00	KOSPI200		기계	N	N	N	N		N	6050	50	2	0.83	126611810	20910	4.39	6050	6070	6050	7800	4200	6000	6055.08	15.81	0	2972	6086	6042	6006	5962	5926	6025	5945	534	1800	100	4320	10	1	533800000	32295	63.02	1.36	12	0.00	96.00	4445.00	10170	20230510	-40.51	5870	20240122	3.07	7340	-17.57	20240102	5870	3.07	20240122	10170	-40.51	20230510	5870	3.07	20240122	0.21	N	018880	100	533 억		84413962	N	N	7344	N	00	N
114	20240311	160314	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	-60	5	-0.99	2857270960	475471	41.00	6010	6050	5970	7870	4250	6060	6009.37	15.84	0	-45613	6233	6146	6063	5976	5893	6105	5935	534	1810	100	4360	10	1	533800000	32028	157.89	1.43	12	0.09	38.00	4191.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		84566945	N	N	7344	N	00	N
115	20240311	150314	57	100.00	KOSPI200		기계	N	N	N	N		N	6010	-50	5	-0.83	2386714960	397089	34.24	6010	6050	5970	7870	4250	6060	6010.53	15.84	0	-28485	6233	6146	6063	5976	5893	6105	5935	534	1810	100	4360	10	1	533800000	32081	158.16	1.43	12	0.07	38.00	4191.00	10170	20230510	-40.90	5870	20240122	2.39	7340	-18.12	20240102	5870	2.39	20240122	10170	-40.90	20230510	5870	2.39	20240122	0.21	N	018880	100	533 억		84566945	N	N	1675	N	00	N
116	20240311	140312	57	100.00	KOSPI200		기계	N	N	N	N		N	6020	-40	5	-0.66	2028343490	337573	29.11	6010	6050	5970	7870	4250	6060	6008.61	15.84	0	-17366	6233	6146	6063	5976	5893	6105	5935	534	1810	100	4360	10	1	533800000	32135	158.42	1.44	12	0.06	38.00	4191.00	10170	20230510	-40.81	5870	20240122	2.56	7340	-17.98	20240102	5870	2.56	20240122	10170	-40.81	20230510	5870	2.56	20240122	0.21	N	018880	100	533 억		84566945	N	N	1675	N	00	N
117	20240311	130315	57	100.00	KOSPI200		기계	N	N	N	N		N	6030	-30	5	-0.50	1763558170	293621	25.32	6010	6050	5970	7870	4250	6060	6006.24	15.84	0	-12544	6233	6146	6063	5976	5893	6105	5935	534	1810	100	4360	10	1	533800000	32188	158.68	1.44	12	0.06	38.00	4191.00	10170	20230510	-40.71	5870	20240122	2.73	7340	-17.85	20240102	5870	2.73	20240122	10170	-40.71	20230510	5870	2.73	20240122	0.21	N	018880	100	533 억		84566945	N	N	1675	N	00	N
118	20240311	120315	57	100.00	KOSPI200		기계	N	N	N	N		N	6030	-30	5	-0.50	1476209940	245951	21.21	6010	6050	5970	7870	4250	6060	6002.05	15.84	0	-18302	6233	6146	6063	5976	5893	6105	5935	534	1810	100	4360	10	1	533800000	32188	158.68	1.44	12	0.05	38.00	4191.00	10170	20230510	-40.71	5870	20240122	2.73	7340	-17.85	20240102	5870	2.73	20240122	10170	-40.71	20230510	5870	2.73	20240122	0.21	N	018880	100	533 억		84566945	N	N	1675	N	00	N
119	20240311	110312	57	100.00	KOSPI200		기계	N	N	N	N		N	6020	-40	5	-0.66	1100427950	183511	15.82	6010	6050	5970	7870	4250	6060	5996.52	15.84	0	-32059	6233	6146	6063	5976	5893	6105	5935	534	1810	100	4360	10	1	533800000	32135	158.42	1.44	12	0.03	38.00	4191.00	10170	20230510	-40.81	5870	20240122	2.56	7340	-17.98	20240102	5870	2.56	20240122	10170	-40.81	20230510	5870	2.56	20240122	0.21	N	018880	100	533 억		84566945	N	N	1675	N	00	N
120	20240311	100311	57	100.00	KOSPI200		기계	N	N	N	N		N	6010	-50	5	-0.83	835469360	139431	12.02	6010	6050	5970	7870	4250	6060	5991.99	15.84	0	-23393	6233	6146	6063	5976	5893	6105	5935	534	1810	100	4360	10	1	533800000	32081	158.16	1.43	12	0.03	38.00	4191.00	10170	20230510	-40.90	5870	20240122	2.39	7340	-18.12	20240102	5870	2.39	20240122	10170	-40.90	20230510	5870	2.39	20240122	0.21	N	018880	100	533 억		84566945	N	N	1675	N	00	N
121	20240311	090310	57	100.00	KOSPI200		기계	N	N	N	N		N	5980	-80	5	-1.32	142816130	23828	2.05	6010	6050	5970	7870	4250	6060	5993.63	15.84	0	-15611	6233	6146	6063	5976	5893	6105	5935	534	1810	100	4360	10	1	533800000	31921	157.37	1.43	12	0.00	38.00	4191.00	10170	20230510	-41.20	5870	20240122	1.87	7340	-18.53	20240102	5870	1.87	20240122	10170	-41.20	20230510	5870	1.87	20240122	0.21	N	018880	100	533 억		84566945	N	N	1675	N	00	N
122	20240308	160313	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	-30	5	-0.49	6789866330	1125900	214.17	6150	6150	5980	7910	4270	6090	6030.61	15.93	0	-246420	6203	6146	6073	6016	5943	6175	6045	534	1820	100	4380	10	1	533800000	32348	159.47	1.45	12	0.21	38.00	4191.00	10170	20230510	-40.41	5870	20240122	3.24	7340	-17.44	20240102	5870	3.24	20240122	10170	-40.41	20230510	5870	3.24	20240122	0.21	N	018880	100	533 억		85050670	N	N	1675	N	00	N
123	20240308	150312	57	100.00	KOSPI200		기계	N	N	N	N		N	6030	-60	5	-0.99	5900308340	979164	186.25	6150	6150	5980	7910	4270	6090	6025.86	15.93	0	-298540	6203	6146	6073	6016	5943	6175	6045	534	1820	100	4380	10	1	533800000	32188	158.68	1.44	12	0.18	38.00	4191.00	10170	20230510	-40.71	5870	20240122	2.73	7340	-17.85	20240102	5870	2.73	20240122	10170	-40.71	20230510	5870	2.73	20240122	0.21	N	018880	100	533 억		85050670	N	N	5625	N	00	N
124	20240308	140311	57	100.00	KOSPI200		기계	N	N	N	N		N	6000	-90	5	-1.48	5090034490	844805	160.70	6150	6150	5980	7910	4270	6090	6025.10	15.93	0	-315854	6203	6146	6073	6016	5943	6175	6045	534	1820	100	4380	10	1	533800000	32028	157.89	1.43	12	0.16	38.00	4191.00	10170	20230510	-41.00	5870	20240122	2.21	7340	-18.26	20240102	5870	2.21	20240122	10170	-41.00	20230510	5870	2.21	20240122	0.21	N	018880	100	533 억		85050670	N	N	5625	N	00	N
125	20240308	130310	57	100.00	KOSPI200		기계	N	N	N	N		N	6010	-80	5	-1.31	4433435420	735329	139.87	6150	6150	5980	7910	4270	6090	6029.19	15.93	0	-278661	6203	6146	6073	6016	5943	6175	6045	534	1820	100	4380	10	1	533800000	32081	158.16	1.43	12	0.14	38.00	4191.00	10170	20230510	-40.90	5870	20240122	2.39	7340	-18.12	20240102	5870	2.39	20240122	10170	-40.90	20230510	5870	2.39	20240122	0.21	N	018880	100	533 억		85050670	N	N	5625	N	00	N
126	20240308	120312	57	100.00	KOSPI200		기계	N	N	N	N		N	6010	-80	5	-1.31	3246932290	537478	102.24	6150	6150	6000	7910	4270	6090	6041.05	15.93	0	-181488	6203	6146	6073	6016	5943	6175	6045	534	1820	100	4380	10	1	533800000	32081	158.16	1.43	12	0.10	38.00	4191.00	10170	20230510	-40.90	5870	20240122	2.39	7340	-18.12	20240102	5870	2.39	20240122	10170	-40.90	20230510	5870	2.39	20240122	0.21	N	018880	100	533 억		85050670	N	N	5625	N	00	N
127	20240308	110311	57	100.00	KOSPI200		기계	N	N	N	N		N	6030	-60	5	-0.99	2779069490	459891	87.48	6150	6150	6000	7910	4270	6090	6042.89	15.93	0	-146086	6203	6146	6073	6016	5943	6175	6045	534	1820	100	4380	10	1	533800000	32188	158.68	1.44	12	0.09	38.00	4191.00	10170	20230510	-40.71	5870	20240122	2.73	7340	-17.85	20240102	5870	2.73	20240122	10170	-40.71	20230510	5870	2.73	20240122	0.21	N	018880	100	533 억		85050670	N	N	5625	N	00	N
128	20240308	100310	57	100.00	KOSPI200		기계	N	N	N	N		N	6030	-60	5	-0.99	2012138020	332523	63.25	6150	6150	6000	7910	4270	6090	6051.12	15.93	0	-92520	6203	6146	6073	6016	5943	6175	6045	534	1820	100	4380	10	1	533800000	32188	158.68	1.44	12	0.06	38.00	4191.00	10170	20230510	-40.71	5870	20240122	2.73	7340	-17.85	20240102	5870	2.73	20240122	10170	-40.71	20230510	5870	2.73	20240122	0.21	N	018880	100	533 억		85050670	N	N	5625	N	00	N
129	20240308	090308	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	-30	5	-0.49	237432390	38973	7.41	6150	6150	6040	7910	4270	6090	6092.23	15.93	0	-1772	6203	6146	6073	6016	5943	6175	6045	534	1820	100	4380	10	1	533800000	32348	159.47	1.45	12	0.01	38.00	4191.00	10170	20230510	-40.41	5870	20240122	3.24	7340	-17.44	20240102	5870	3.24	20240122	10170	-40.41	20230510	5870	3.24	20240122	0.21	N	018880	100	533 억		85050670	N	N	5625	N	00	N
130	20240307	160311	57	100.00	KOSPI200		기계	N	N	N	N		N	6090	10	2	0.16	3190065910	525487	79.59	6080	6130	6000	7900	4260	6080	6070.68	15.95	0	-47018	6266	6172	6106	6012	5946	6140	5980	534	1820	100	4370	10	1	533800000	32508	160.26	1.45	12	0.10	38.00	4191.00	10170	20230510	-40.12	5870	20240122	3.75	7340	-17.03	20240102	5870	3.75	20240122	10170	-40.12	20230510	5870	3.75	20240122	0.20	N	018880	100	533 억		85150570	N	N	5531	N	00	N
131	20240307	150258	57	100.00	KOSPI200		기계	N	N	N	N		N	6100	20	2	0.33	2898901830	477739	72.36	6080	6130	6000	7900	4260	6080	6067.96	15.95	0	-57703	6266	6172	6106	6012	5946	6140	5980	534	1820	100	4370	10	1	533800000	32562	160.53	1.46	12	0.09	38.00	4191.00	10170	20230510	-40.02	5870	20240122	3.92	7340	-16.89	20240102	5870	3.92	20240122	10170	-40.02	20230510	5870	3.92	20240122	0.20	N	018880	100	533 억		85150570	N	N	5042	N	00	N
132	20240307	140306	57	100.00	KOSPI200		기계	N	N	N	N		N	6080	0	3	0.00	2528441680	417019	63.16	6080	6130	6000	7900	4260	6080	6063.13	15.95	0	-65854	6266	6172	6106	6012	5946	6140	5980	534	1820	100	4370	10	1	533800000	32455	160.00	1.45	12	0.08	38.00	4191.00	10170	20230510	-40.22	5870	20240122	3.58	7340	-17.17	20240102	5870	3.58	20240122	10170	-40.22	20230510	5870	3.58	20240122	0.20	N	018880	100	533 억		85150570	N	N	5042	N	00	N
133	20240307	130308	57	100.00	KOSPI200		기계	N	N	N	N		N	6050	-30	5	-0.49	2198842870	362575	54.92	6080	6130	6000	7900	4260	6080	6064.52	15.95	0	-63623	6266	6172	6106	6012	5946	6140	5980	534	1820	100	4370	10	1	533800000	32295	159.21	1.44	12	0.07	38.00	4191.00	10170	20230510	-40.51	5870	20240122	3.07	7340	-17.57	20240102	5870	3.07	20240122	10170	-40.51	20230510	5870	3.07	20240122	0.20	N	018880	100	533 억		85150570	N	N	5042	N	00	N
134	20240307	120308	57	100.00	KOSPI200		기계	N	N	N	N		N	6120	40	2	0.66	1689000750	278558	42.19	6080	6130	6000	7900	4260	6080	6063.37	15.95	0	-29550	6266	6172	6106	6012	5946	6140	5980	534	1820	100	4370	10	1	533800000	32669	161.05	1.46	12	0.05	38.00	4191.00	10170	20230510	-39.82	5870	20240122	4.26	7340	-16.62	20240102	5870	4.26	20240122	10170	-39.82	20230510	5870	4.26	20240122	0.20	N	018880	100	533 억		85150570	N	N	5042	N	00	N
135	20240307	110310	57	100.00	KOSPI200		기계	N	N	N	N		N	6110	30	2	0.49	1412957950	233276	35.33	6080	6130	6000	7900	4260	6080	6057.02	15.95	0	-25877	6266	6172	6106	6012	5946	6140	5980	534	1820	100	4370	10	1	533800000	32615	160.79	1.46	12	0.04	38.00	4191.00	10170	20230510	-39.92	5870	20240122	4.09	7340	-16.76	20240102	5870	4.09	20240122	10170	-39.92	20230510	5870	4.09	20240122	0.20	N	018880	100	533 억		85150570	N	N	5042	N	00	N
136	20240307	100310	57	100.00	KOSPI200		기계	N	N	N	N		N	6050	-30	5	-0.49	973975760	161149	24.41	6080	6120	6000	7900	4260	6080	6043.95	15.95	0	-36181	6266	6172	6106	6012	5946	6140	5980	534	1820	100	4370	10	1	533800000	32295	159.21	1.44	12	0.03	38.00	4191.00	10170	20230510	-40.51	5870	20240122	3.07	7340	-17.57	20240102	5870	3.07	20240122	10170	-40.51	20230510	5870	3.07	20240122	0.20	N	018880	100	533 억		85150570	N	N	5042	N	00	N
137	20240307	090307	57	100.00	KOSPI200		기계	N	N	N	N		N	6090	10	2	0.16	96277220	15819	2.40	6080	6120	6070	7900	4260	6080	6086.18	15.95	0	3549	6266	6172	6106	6012	5946	6140	5980	534	1820	100	4370	10	1	533800000	32508	160.26	1.45	12	0.00	38.00	4191.00	10170	20230510	-40.12	5870	20240122	3.75	7340	-17.03	20240102	5870	3.75	20240122	10170	-40.12	20230510	5870	3.75	20240122	0.20	N	018880	100	533 억		85150570	N	N	5042	N	00	N
138	20240306	160307	57	100.00	KOSPI200		기계	N	N	N	N		N	6080	0	3	0.00	4006738430	657086	40.77	6100	6200	6040	7900	4260	6080	6097.76	15.96	0	72090	6340	6210	6140	6010	5940	6175	5975	534	1820	100	4370	10	1	533800000	32455	160.00	1.45	12	0.12	38.00	4191.00	10170	20230510	-40.22	5870	20240122	3.58	7340	-17.17	20240102	5870	3.58	20240122	10170	-40.22	20230510	5870	3.58	20240122	0.19	N	018880	100	533 억		85203249	N	N	5042	N	00	N
139	20240306	150308	57	100.00	KOSPI200		기계	N	N	N	N		N	6080	0	3	0.00	3571334710	585487	36.33	6100	6200	6040	7900	4260	6080	6099.77	15.96	0	51429	6340	6210	6140	6010	5940	6175	5975	534	1820	100	4370	10	1	533800000	32455	160.00	1.45	12	0.11	38.00	4191.00	10170	20230510	-40.22	5870	20240122	3.58	7340	-17.17	20240102	5870	3.58	20240122	10170	-40.22	20230510	5870	3.58	20240122	0.19	N	018880	100	533 억		85203249	N	N	14035	N	00	N
140	20240306	140307	57	100.00	KOSPI200		기계	N	N	N	N		N	6120	40	2	0.66	3124286780	512234	31.78	6100	6200	6040	7900	4260	6080	6099.34	15.96	0	30425	6340	6210	6140	6010	5940	6175	5975	534	1820	100	4370	10	1	533800000	32669	161.05	1.46	12	0.10	38.00	4191.00	10170	20230510	-39.82	5870	20240122	4.26	7340	-16.62	20240102	5870	4.26	20240122	10170	-39.82	20230510	5870	4.26	20240122	0.19	N	018880	100	533 억		85203249	N	N	14035	N	00	N
141	20240306	130308	57	100.00	KOSPI200		기계	N	N	N	N		N	6070	-10	5	-0.16	2560832880	419913	26.05	6100	6200	6040	7900	4260	6080	6098.48	15.96	0	-7603	6340	6210	6140	6010	5940	6175	5975	534	1820	100	4370	10	1	533800000	32402	159.74	1.45	12	0.08	38.00	4191.00	10170	20230510	-40.31	5870	20240122	3.41	7340	-17.30	20240102	5870	3.41	20240122	10170	-40.31	20230510	5870	3.41	20240122	0.19	N	018880	100	533 억		85203249	N	N	14035	N	00	N
142	20240306	120309	57	100.00	KOSPI200		기계	N	N	N	N		N	6060	-20	5	-0.33	2175018730	356392	22.11	6100	6200	6040	7900	4260	6080	6102.88	15.96	0	-16405	6340	6210	6140	6010	5940	6175	5975	534	1820	100	4370	10	1	533800000	32348	159.47	1.45	12	0.07	38.00	4191.00	10170	20230510	-40.41	5870	20240122	3.24	7340	-17.44	20240102	5870	3.24	20240122	10170	-40.41	20230510	5870	3.24	20240122	0.19	N	018880	100	533 억		85203249	N	N	14035	N	00	N
143	20240306	110308	57	100.00	KOSPI200		기계	N	N	N	N		N	6100	20	2	0.33	1513350500	247323	15.35	6100	6200	6060	7900	4260	6080	6118.93	15.96	0	4201	6340	6210	6140	6010	5940	6175	5975	534	1820	100	4370	10	1	533800000	32562	160.53	1.46	12	0.05	38.00	4191.00	10170	20230510	-40.02	5870	20240122	3.92	7340	-16.89	20240102	5870	3.92	20240122	10170	-40.02	20230510	5870	3.92	20240122	0.19	N	018880	100	533 억		85203249	N	N	14035	N	00	N
144	20240306	100304	57	100.00	KOSPI200		기계	N	N	N	N		N	6170	90	2	1.48	959968540	157041	9.74	6100	6200	6060	7900	4260	6080	6112.86	15.96	0	4570	6340	6210	6140	6010	5940	6175	5975	534	1820	100	4370	10	1	533800000	32935	162.37	1.47	12	0.03	38.00	4191.00	10170	20230510	-39.33	5870	20240122	5.11	7340	-15.94	20240102	5870	5.11	20240122	10170	-39.33	20230510	5870	5.11	20240122	0.19	N	018880	100	533 억		85203249	N	N	14035	N	00	N
145	20240306	090307	57	100.00	KOSPI200		기계	N	N	N	N		N	6100	20	2	0.33	113574260	18583	1.15	6100	6140	6090	7900	4260	6080	6111.75	15.96	0	-2668	6340	6210	6140	6010	5940	6175	5975	534	1820	100	4370	10	1	533800000	32562	160.53	1.46	12	0.00	38.00	4191.00	10170	20230510	-40.02	5870	20240122	3.92	7340	-16.89	20240102	5870	3.92	20240122	10170	-40.02	20230510	5870	3.92	20240122	0.19	N	018880	100	533 억		85203249	N	N	14035	N	00	N
146	20240305	160305	57	100.00	KOSPI200		기계	N	N	N	N		N	6080	-100	5	-1.62	5044755010	821043	96.74	6200	6270	6070	8030	4330	6180	6144.33	15.99	0	-77679	6406	6292	6226	6112	6046	6260	6080	534	1850	100	4440	10	1	533800000	32455	160.00	1.45	12	0.15	38.00	4191.00	10170	20230510	-40.22	5870	20240122	3.58	7340	-17.17	20240102	5870	3.58	20240122	10170	-40.22	20230510	5870	3.58	20240122	0.19	N	018880	100	533 억		85351754	N	N	14029	N	00	N
147	20240305	150308	57	100.00	KOSPI200		기계	N	N	N	N		N	6100	-80	5	-1.29	4383939730	712465	83.95	6200	6270	6070	8030	4330	6180	6153.18	15.99	0	-91817	6406	6292	6226	6112	6046	6260	6080	534	1850	100	4440	10	1	533800000	32562	160.53	1.46	12	0.13	38.00	4191.00	10170	20230510	-40.02	5870	20240122	3.92	7340	-16.89	20240102	5870	3.92	20240122	10170	-40.02	20230510	5870	3.92	20240122	0.19	N	018880	100	533 억		85351754	N	N	46524	N	00	N
148	20240305	140303	57	100.00	KOSPI200		기계	N	N	N	N		N	6120	-60	5	-0.97	3877626990	629600	74.18	6200	6270	6070	8030	4330	6180	6158.86	15.99	0	-86900	6406	6292	6226	6112	6046	6260	6080	534	1850	100	4440	10	1	533800000	32669	161.05	1.46	12	0.12	38.00	4191.00	10170	20230510	-39.82	5870	20240122	4.26	7340	-16.62	20240102	5870	4.26	20240122	10170	-39.82	20230510	5870	4.26	20240122	0.19	N	018880	100	533 억		85351754	N	N	46524	N	00	N
149	20240305	130304	57	100.00	KOSPI200		기계	N	N	N	N		N	6140	-40	5	-0.65	3560466080	577709	68.07	6200	6270	6070	8030	4330	6180	6163.06	15.99	0	-88079	6406	6292	6226	6112	6046	6260	6080	534	1850	100	4440	10	1	533800000	32775	161.58	1.47	12	0.11	38.00	4191.00	10170	20230510	-39.63	5870	20240122	4.60	7340	-16.35	20240102	5870	4.60	20240122	10170	-39.63	20230510	5870	4.60	20240122	0.19	N	018880	100	533 억		85351754	N	N	46524	N	00	N
150	20240305	120304	57	100.00	KOSPI200		기계	N	N	N	N		N	6100	-80	5	-1.29	3056295110	495053	58.33	6200	6270	6070	8030	4330	6180	6173.67	15.99	0	-84238	6406	6292	6226	6112	6046	6260	6080	534	1850	100	4440	10	1	533800000	32562	160.53	1.46	12	0.09	38.00	4191.00	10170	20230510	-40.02	5870	20240122	3.92	7340	-16.89	20240102	5870	3.92	20240122	10170	-40.02	20230510	5870	3.92	20240122	0.19	N	018880	100	533 억		85351754	N	N	46524	N	00	N
151	20240305	110305	57	100.00	KOSPI200		기계	N	N	N	N		N	6140	-40	5	-0.65	2329158030	375986	44.30	6200	6270	6120	8030	4330	6180	6194.82	15.99	0	-35833	6406	6292	6226	6112	6046	6260	6080	534	1850	100	4440	10	1	533800000	32775	161.58	1.47	12	0.07	38.00	4191.00	10170	20230510	-39.63	5870	20240122	4.60	7340	-16.35	20240102	5870	4.60	20240122	10170	-39.63	20230510	5870	4.60	20240122	0.19	N	018880	100	533 억		85351754	N	N	46524	N	00	N
152	20240305	100304	57	100.00	KOSPI200		기계	N	N	N	N		N	6200	20	2	0.32	1532116170	246654	29.06	6200	6270	6170	8030	4330	6180	6211.67	15.99	0	21090	6406	6292	6226	6112	6046	6260	6080	534	1850	100	4440	10	1	533800000	33096	163.16	1.48	12	0.05	38.00	4191.00	10170	20230510	-39.04	5870	20240122	5.62	7340	-15.53	20240102	5870	5.62	20240122	10170	-39.04	20230510	5870	5.62	20240122	0.19	N	018880	100	533 억		85351754	N	N	46524	N	00	N
153	20240305	090305	57	100.00	KOSPI200		기계	N	N	N	N		N	6210	30	2	0.49	243132430	39218	4.62	6200	6230	6180	8030	4330	6180	6199.77	15.99	0	-8678	6406	6292	6226	6112	6046	6260	6080	534	1850	100	4440	10	1	533800000	33149	163.42	1.48	12	0.01	38.00	4191.00	10170	20230510	-38.94	5870	20240122	5.79	7340	-15.40	20240102	5870	5.79	20240122	10170	-38.94	20230510	5870	5.79	20240122	0.19	N	018880	100	533 억		85351754	N	N	46524	N	00	N
154	20240304	160303	57	100.00	KOSPI200		기계	N	N	N	N		N	6180	10	2	0.16	5277267410	847562	97.41	6290	6340	6160	8020	4320	6170	6226.43	16.00	0	84020	6343	6256	6183	6096	6023	6220	6060	534	1850	100	4440	10	1	533800000	32989	162.63	1.47	12	0.16	38.00	4191.00	10170	20230510	-39.23	5870	20240122	5.28	7340	-15.80	20240102	5870	5.28	20240122	10170	-39.23	20230510	5870	5.28	20240122	0.19	N	018880	100	533 억		85397076	N	N	46515	N	00	N
155	20240304	150303	57	100.00	KOSPI200		기계	N	N	N	N		N	6190	20	2	0.32	4806006540	771373	88.66	6290	6340	6160	8020	4320	6170	6230.46	16.00	0	71178	6343	6256	6183	6096	6023	6220	6060	534	1850	100	4440	10	1	533800000	33042	162.89	1.48	12	0.14	38.00	4191.00	10170	20230510	-39.13	5870	20240122	5.45	7340	-15.67	20240102	5870	5.45	20240122	10170	-39.13	20230510	5870	5.45	20240122	0.19	N	018880	100	533 억		85397076	N	N	39053	N	00	N
156	20240304	140249	57	100.00	KOSPI200		기계	N	N	N	N		N	6210	40	2	0.65	4183585730	670955	77.11	6290	6340	6160	8020	4320	6170	6235.27	16.00	0	21077	6343	6256	6183	6096	6023	6220	6060	534	1850	100	4440	10	1	533800000	33149	163.42	1.48	12	0.13	38.00	4191.00	10170	20230510	-38.94	5870	20240122	5.79	7340	-15.40	20240102	5870	5.79	20240122	10170	-38.94	20230510	5870	5.79	20240122	0.19	N	018880	100	533 억		85397076	N	N	39053	N	00	N
157	20240304	130301	57	100.00	KOSPI200		기계	N	N	N	N		N	6190	20	2	0.32	3402615440	545291	62.67	6290	6340	6160	8020	4320	6170	6240.00	16.00	0	20994	6343	6256	6183	6096	6023	6220	6060	534	1850	100	4440	10	1	533800000	33042	162.89	1.48	12	0.10	38.00	4191.00	10170	20230510	-39.13	5870	20240122	5.45	7340	-15.67	20240102	5870	5.45	20240122	10170	-39.13	20230510	5870	5.45	20240122	0.19	N	018880	100	533 억		85397076	N	N	39053	N	00	N
158	20240304	120250	57	100.00	KOSPI200		기계	N	N	N	N		N	6200	30	2	0.49	2904011940	465098	53.45	6290	6340	6160	8020	4320	6170	6243.87	16.00	0	5711	6343	6256	6183	6096	6023	6220	6060	534	1850	100	4440	10	1	533800000	33096	163.16	1.48	12	0.09	38.00	4191.00	10170	20230510	-39.04	5870	20240122	5.62	7340	-15.53	20240102	5870	5.62	20240122	10170	-39.04	20230510	5870	5.62	20240122	0.19	N	018880	100	533 억		85397076	N	N	39053	N	00	N
159	20240304	110300	57	100.00	KOSPI200		기계	N	N	N	N		N	6200	30	2	0.49	2308067540	368765	42.38	6290	6340	6180	8020	4320	6170	6258.91	16.00	0	14308	6343	6256	6183	6096	6023	6220	6060	534	1850	100	4440	10	1	533800000	33096	163.16	1.48	12	0.07	38.00	4191.00	10170	20230510	-39.04	5870	20240122	5.62	7340	-15.53	20240102	5870	5.62	20240122	10170	-39.04	20230510	5870	5.62	20240122	0.19	N	018880	100	533 억		85397076	N	N	39053	N	00	N
160	20240304	100300	57	100.00	KOSPI200		기계	N	N	N	N		N	6280	110	2	1.78	1299691470	206700	23.76	6290	6340	6190	8020	4320	6170	6287.82	16.00	0	39569	6343	6256	6183	6096	6023	6220	6060	534	1850	100	4440	10	1	533800000	33523	165.26	1.50	12	0.04	38.00	4191.00	10170	20230510	-38.25	5870	20240122	6.98	7340	-14.44	20240102	5870	6.98	20240122	10170	-38.25	20230510	5870	6.98	20240122	0.19	N	018880	100	533 억		85397076	N	N	39053	N	00	N
161	20240304	090300	57	100.00	KOSPI200		기계	N	N	N	N		N	6230	60	2	0.97	71402610	11384	1.31	6290	6290	6230	8020	4320	6170	6272.19	16.00	0	3834	6343	6256	6183	6096	6023	6220	6060	534	1850	100	4440	10	1	533800000	33256	163.95	1.49	12	0.00	38.00	4191.00	10170	20230510	-38.74	5870	20240122	6.13	7340	-15.12	20240102	5870	6.13	20240122	10170	-38.74	20230510	5870	6.13	20240122	0.19	N	018880	100	533 억		85397076	N	N	39053	N	00	N