KissMeData/210540/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	160931	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13700	50	2	0.37	538276070	39828	36.34	13550	13700	13360	17740	9560	13650	13513.77	7.62	0	-13774	14030	13840	13640	13450	13250	13935	13545	55	4090	500	9820	10	1	11041708	1513	5.50	0.57	12	0.36	2490.00	23906.00	17800	20230725	-23.03	10440	20230327	31.23	13920	-1.58	20240226	11540	18.72	20240124	17800	-23.03	20230725	10650	28.64	20230410	1.67	N	210540	500	55 억		841171	N	N	5	N	00	N
3	20240329	150933	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13400	-250	5	-1.83	418828310	31093	28.37	13550	13690	13360	17740	9560	13650	13470.18	7.62	0	-10381	14030	13840	13640	13450	13250	13935	13545	55	4090	500	9820	10	1	11041708	1480	5.38	0.56	12	0.28	2490.00	23906.00	17800	20230725	-24.72	10440	20230327	28.35	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	10650	25.82	20230410	1.67	N	210540	500	55 억		841171	N	N	5	N	00	N
4	20240329	140929	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13390	-260	5	-1.90	304443300	22560	20.58	13550	13690	13360	17740	9560	13650	13494.83	7.62	0	-8681	14030	13840	13640	13450	13250	13935	13545	55	4090	500	9820	10	1	11041708	1478	5.38	0.56	12	0.20	2490.00	23906.00	17800	20230725	-24.78	10440	20230327	28.26	13920	-3.81	20240226	11540	16.03	20240124	17800	-24.78	20230725	10650	25.73	20230410	1.67	N	210540	500	55 억		841171	N	N	5	N	00	N
5	20240329	130915	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13400	-250	5	-1.83	271480760	20106	18.34	13550	13690	13360	17740	9560	13650	13502.47	7.62	0	-7853	14030	13840	13640	13450	13250	13935	13545	55	4090	500	9820	10	1	11041708	1480	5.38	0.56	12	0.18	2490.00	23906.00	17800	20230725	-24.72	10440	20230327	28.35	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	10650	25.82	20230410	1.67	N	210540	500	55 억		841171	N	N	5	N	00	N
6	20240329	120925	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13370	-280	5	-2.05	245232430	18146	16.56	13550	13690	13360	17740	9560	13650	13514.41	7.62	0	-6984	14030	13840	13640	13450	13250	13935	13545	55	4090	500	9820	10	1	11041708	1476	5.37	0.56	12	0.16	2490.00	23906.00	17800	20230725	-24.89	10440	20230327	28.07	13920	-3.95	20240226	11540	15.86	20240124	17800	-24.89	20230725	10650	25.54	20230410	1.67	N	210540	500	55 억		841171	N	N	5	N	00	N
7	20240329	110913	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13440	-210	5	-1.54	201197550	14858	13.56	13550	13690	13430	17740	9560	13650	13541.36	7.62	0	-6338	14030	13840	13640	13450	13250	13935	13545	55	4090	500	9820	10	1	11041708	1484	5.40	0.56	12	0.13	2490.00	23906.00	17800	20230725	-24.49	10440	20230327	28.74	13920	-3.45	20240226	11540	16.46	20240124	17800	-24.49	20230725	10650	26.20	20230410	1.67	N	210540	500	55 억		841171	N	N	5	N	00	N
8	20240329	100914	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13470	-180	5	-1.32	145157820	10695	9.76	13550	13690	13470	17740	9560	13650	13572.49	7.62	0	-4433	14030	13840	13640	13450	13250	13935	13545	55	4090	500	9820	10	1	11041708	1487	5.41	0.56	12	0.10	2490.00	23906.00	17800	20230725	-24.33	10440	20230327	29.02	13920	-3.23	20240226	11540	16.72	20240124	17800	-24.33	20230725	10650	26.48	20230410	1.67	N	210540	500	55 억		841171	N	N	5	N	00	N
9	20240329	090914	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13620	-30	5	-0.22	28217170	2070	1.89	13550	13690	13550	17740	9560	13650	13631.48	7.62	0	-1041	14030	13840	13640	13450	13250	13935	13545	55	4090	500	9820	10	1	11041708	1504	5.47	0.57	12	0.02	2490.00	23906.00	17800	20230725	-23.48	10440	20230327	30.46	13920	-2.16	20240226	11540	18.02	20240124	17800	-23.48	20230725	10650	27.89	20230410	1.67	N	210540	500	55 억		841171	N	N	5	N	00	N
10	20240328	160920	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13650	140	2	1.04	1496786740	109388	111.21	13530	13830	13440	17560	9460	13510	13683.29	7.71	0	-9480	13883	13696	13423	13236	12963	13790	13330	55	4050	500	9720	10	1	11041708	1507	5.48	0.57	12	0.99	2490.00	23906.00	17800	20230725	-23.31	10440	20230327	30.75	13920	-1.94	20240226	11540	18.28	20240124	17800	-23.31	20230725	10650	28.17	20230410	1.85	N	210540	500	55 억		851654	N	N	5	N	00	N
11	20240328	150920	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13650	140	2	1.04	1185456140	86581	88.02	13530	13830	13440	17560	9460	13510	13691.87	7.71	0	-8822	13883	13696	13423	13236	12963	13790	13330	55	4050	500	9720	10	1	11041708	1507	5.48	0.57	12	0.78	2490.00	23906.00	17800	20230725	-23.31	10440	20230327	30.75	13920	-1.94	20240226	11540	18.28	20240124	17800	-23.31	20230725	10650	28.17	20230410	1.85	N	210540	500	55 억		851654	N	N	2	N	00	N
12	20240328	140909	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13650	140	2	1.04	1096483990	80071	81.40	13530	13830	13440	17560	9460	13510	13693.90	7.71	0	-6708	13883	13696	13423	13236	12963	13790	13330	55	4050	500	9720	10	1	11041708	1507	5.48	0.57	12	0.73	2490.00	23906.00	17800	20230725	-23.31	10440	20230327	30.75	13920	-1.94	20240226	11540	18.28	20240124	17800	-23.31	20230725	10650	28.17	20230410	1.85	N	210540	500	55 억		851654	N	N	2	N	00	N
13	20240328	130909	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13620	110	2	0.81	992203670	72424	73.63	13530	13830	13440	17560	9460	13510	13699.93	7.71	0	-2678	13883	13696	13423	13236	12963	13790	13330	55	4050	500	9720	10	1	11041708	1504	5.47	0.57	12	0.66	2490.00	23906.00	17800	20230725	-23.48	10440	20230327	30.46	13920	-2.16	20240226	11540	18.02	20240124	17800	-23.48	20230725	10650	27.89	20230410	1.85	N	210540	500	55 억		851654	N	N	2	N	00	N
14	20240328	120914	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13690	180	2	1.33	934005550	68157	69.29	13530	13830	13440	17560	9460	13510	13703.74	7.71	0	-546	13883	13696	13423	13236	12963	13790	13330	55	4050	500	9720	10	1	11041708	1512	5.50	0.57	12	0.62	2490.00	23906.00	17800	20230725	-23.09	10440	20230327	31.13	13920	-1.65	20240226	11540	18.63	20240124	17800	-23.09	20230725	10650	28.54	20230410	1.85	N	210540	500	55 억		851654	N	N	2	N	00	N
15	20240328	110916	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13790	280	2	2.07	802442980	58563	59.54	13530	13830	13440	17560	9460	13510	13702.22	7.71	0	256	13883	13696	13423	13236	12963	13790	13330	55	4050	500	9720	10	1	11041708	1523	5.54	0.58	12	0.53	2490.00	23906.00	17800	20230725	-22.53	10440	20230327	32.09	13920	-0.93	20240226	11540	19.50	20240124	17800	-22.53	20230725	10650	29.48	20230410	1.85	N	210540	500	55 억		851654	N	N	2	N	00	N
16	20240328	100930	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13660	150	2	1.11	362998770	26630	27.07	13530	13740	13440	17560	9460	13510	13631.20	7.71	0	-2585	13883	13696	13423	13236	12963	13790	13330	55	4050	500	9720	10	1	11041708	1508	5.49	0.57	12	0.24	2490.00	23906.00	17800	20230725	-23.26	10440	20230327	30.84	13920	-1.87	20240226	11540	18.37	20240124	17800	-23.26	20230725	10650	28.26	20230410	1.85	N	210540	500	55 억		851654	N	N	2	N	00	N
17	20240328	090928	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13500	-10	5	-0.07	76341880	5639	5.73	13530	13660	13450	17560	9460	13510	13538.19	7.71	0	-2746	13883	13696	13423	13236	12963	13790	13330	55	4050	500	9720	10	1	11041708	1491	5.42	0.56	12	0.05	2490.00	23906.00	17800	20230725	-24.16	10440	20230327	29.31	13920	-3.02	20240226	11540	16.98	20240124	17800	-24.16	20230725	10650	26.76	20230410	1.85	N	210540	500	55 억		851654	N	N	2	N	00	N
18	20240327	160924	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13510	420	2	3.21	1320749960	98247	254.22	13150	13610	13150	17010	9170	13090	13442.95	7.49	0	23895	13230	13160	13110	13040	12990	13135	13015	55	3920	500	9420	10	1	11041708	1492	5.43	0.57	12	0.89	2490.00	23906.00	17800	20230725	-24.10	10440	20230327	29.41	13920	-2.95	20240226	11540	17.07	20240124	17800	-24.10	20230725	10440	29.41	20230327	1.89	N	210540	500	55 억		826710	N	N	2	N	00	N
19	20240327	150925	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13440	350	2	2.67	1260337030	93765	242.63	13150	13610	13150	17010	9170	13090	13441.44	7.49	0	22907	13230	13160	13110	13040	12990	13135	13015	55	3920	500	9420	10	1	11041708	1484	5.40	0.56	12	0.85	2490.00	23906.00	17800	20230725	-24.49	10440	20230327	28.74	13920	-3.45	20240226	11540	16.46	20240124	17800	-24.49	20230725	10440	28.74	20230327	1.89	N	210540	500	55 억		826710	N	N	2	N	00	N
20	20240327	140926	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13310	220	2	1.68	1059846270	78800	203.90	13150	13610	13150	17010	9170	13090	13449.83	7.49	0	20616	13230	13160	13110	13040	12990	13135	13015	55	3920	500	9420	10	1	11041708	1470	5.35	0.56	12	0.71	2490.00	23906.00	17800	20230725	-25.22	10440	20230327	27.49	13920	-4.38	20240226	11540	15.34	20240124	17800	-25.22	20230725	10440	27.49	20230327	1.89	N	210540	500	55 억		826710	N	N	2	N	00	N
21	20240327	130923	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13360	270	2	2.06	1012303010	75234	194.67	13150	13610	13150	17010	9170	13090	13455.39	7.49	0	20777	13230	13160	13110	13040	12990	13135	13015	55	3920	500	9420	10	1	11041708	1475	5.37	0.56	12	0.68	2490.00	23906.00	17800	20230725	-24.94	10440	20230327	27.97	13920	-4.02	20240226	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	1.89	N	210540	500	55 억		826710	N	N	2	N	00	N
22	20240327	120923	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13430	340	2	2.60	952912920	70799	183.20	13150	13610	13150	17010	9170	13090	13459.41	7.49	0	21287	13230	13160	13110	13040	12990	13135	13015	55	3920	500	9420	10	1	11041708	1483	5.39	0.56	12	0.64	2490.00	23906.00	17800	20230725	-24.55	10440	20230327	28.64	13920	-3.52	20240226	11540	16.38	20240124	17800	-24.55	20230725	10440	28.64	20230327	1.89	N	210540	500	55 억		826710	N	N	2	N	00	N
23	20240327	110922	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13410	320	2	2.44	866650840	64359	166.53	13150	13610	13150	17010	9170	13090	13465.88	7.49	0	18718	13230	13160	13110	13040	12990	13135	13015	55	3920	500	9420	10	1	11041708	1481	5.39	0.56	12	0.58	2490.00	23906.00	17800	20230725	-24.66	10440	20230327	28.45	13920	-3.66	20240226	11540	16.20	20240124	17800	-24.66	20230725	10440	28.45	20230327	1.89	N	210540	500	55 억		826710	N	N	2	N	00	N
24	20240327	100919	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13540	450	2	3.44	603556240	44901	116.19	13150	13550	13150	17010	9170	13090	13441.93	7.49	0	16144	13230	13160	13110	13040	12990	13135	13015	55	3920	500	9420	10	1	11041708	1495	5.44	0.57	12	0.41	2490.00	23906.00	17800	20230725	-23.93	10440	20230327	29.69	13920	-2.73	20240226	11540	17.33	20240124	17800	-23.93	20230725	10440	29.69	20230327	1.89	N	210540	500	55 억		826710	N	N	2	N	00	N
25	20240327	090925	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13400	310	2	2.37	97976470	7356	19.03	13150	13450	13150	17010	9170	13090	13319.26	7.49	0	4210	13230	13160	13110	13040	12990	13135	13015	55	3920	500	9420	10	1	11041708	1480	5.38	0.56	12	0.07	2490.00	23906.00	17800	20230725	-24.72	10440	20230327	28.35	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	10440	28.35	20230327	1.89	N	210540	500	55 억		826710	N	N	2	N	00	N
26	20240326	160818	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13090	-90	5	-0.68	503309720	38436	136.09	13180	13180	13060	17130	9230	13180	13100.25	7.50	0	-3529	13380	13280	13110	13010	12840	13330	13060	55	3950	500	9480	10	1	11041708	1445	5.26	0.55	12	0.35	2490.00	23906.00	17800	20230725	-26.46	10440	20230327	25.38	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	10440	25.38	20230327	1.88	N	210540	500	55 억		827636	N	N	2	N	00	N
27	20240326	150912	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13140	-40	5	-0.30	217461700	16599	58.77	13180	13180	13060	17130	9230	13180	13100.89	7.50	0	-3311	13380	13280	13110	13010	12840	13330	13060	55	3950	500	9480	10	1	11041708	1451	5.28	0.55	12	0.15	2490.00	23906.00	17800	20230725	-26.18	10440	20230327	25.86	13920	-5.60	20240226	11540	13.86	20240124	17800	-26.18	20230725	10440	25.86	20230327	1.88	N	210540	500	55 억		827636	N	N	16	N	00	N
28	20240326	140910	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13090	-90	5	-0.68	189203710	14449	51.16	13180	13180	13060	17130	9230	13180	13094.59	7.50	0	-3080	13380	13280	13110	13010	12840	13330	13060	55	3950	500	9480	10	1	11041708	1445	5.26	0.55	12	0.13	2490.00	23906.00	17800	20230725	-26.46	10440	20230327	25.38	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	10440	25.38	20230327	1.88	N	210540	500	55 억		827636	N	N	16	N	00	N
29	20240326	130905	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13120	-60	5	-0.46	163240060	12465	44.13	13180	13180	13060	17130	9230	13180	13095.87	7.50	0	-3208	13380	13280	13110	13010	12840	13330	13060	55	3950	500	9480	10	1	11041708	1449	5.27	0.55	12	0.11	2490.00	23906.00	17800	20230725	-26.29	10440	20230327	25.67	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	10440	25.67	20230327	1.88	N	210540	500	55 억		827636	N	N	16	N	00	N
30	20240326	120906	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13090	-90	5	-0.68	102239380	7803	27.63	13180	13180	13060	17130	9230	13180	13102.57	7.50	0	-3357	13380	13280	13110	13010	12840	13330	13060	55	3950	500	9480	10	1	11041708	1445	5.26	0.55	12	0.07	2490.00	23906.00	17800	20230725	-26.46	10440	20230327	25.38	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	10440	25.38	20230327	1.88	N	210540	500	55 억		827636	N	N	16	N	00	N
31	20240326	110903	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13090	-90	5	-0.68	72379580	5521	19.55	13180	13180	13060	17130	9230	13180	13109.87	7.50	0	-2812	13380	13280	13110	13010	12840	13330	13060	55	3950	500	9480	10	1	11041708	1445	5.26	0.55	12	0.05	2490.00	23906.00	17800	20230725	-26.46	10440	20230327	25.38	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	10440	25.38	20230327	1.88	N	210540	500	55 억		827636	N	N	16	N	00	N
32	20240326	100913	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13130	-50	5	-0.38	35302090	2692	9.53	13180	13180	13060	17130	9230	13180	13113.70	7.50	0	-1020	13380	13280	13110	13010	12840	13330	13060	55	3950	500	9480	10	1	11041708	1450	5.27	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.24	10440	20230327	25.77	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	10440	25.77	20230327	1.88	N	210540	500	55 억		827636	N	N	16	N	00	N
33	20240326	090912	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13070	-110	5	-0.83	4045030	308	1.09	13180	13180	13060	17130	9230	13180	13133.21	7.50	0	-184	13380	13280	13110	13010	12840	13330	13060	55	3950	500	9480	10	1	11041708	1443	5.25	0.55	12	0.00	2490.00	23906.00	17800	20230725	-26.57	10440	20230327	25.19	13920	-6.11	20240226	11540	13.26	20240124	17800	-26.57	20230725	10440	25.19	20230327	1.88	N	210540	500	55 억		827636	N	N	16	N	00	N
34	20240325	160943	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13180	80	2	0.61	368513240	28203	100.53	13100	13210	12940	17030	9170	13100	13066.40	7.48	0	-513	13253	13176	13063	12986	12873	13215	13025	55	3930	500	9430	10	1	11041708	1455	5.29	0.55	12	0.26	2490.00	23906.00	17800	20230725	-25.96	10440	20230327	26.25	13920	-5.32	20240226	11540	14.21	20240124	17800	-25.96	20230725	10440	26.25	20230327	1.89	N	210540	500	55 억		825592	N	N	16	N	00	N
35	20240325	150945	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	-70	5	-0.53	351269200	26892	95.86	13100	13210	12940	17030	9170	13100	13062.22	7.48	0	-39	13253	13176	13063	12986	12873	13215	13025	55	3930	500	9430	10	1	11041708	1439	5.23	0.55	12	0.24	2490.00	23906.00	17800	20230725	-26.80	10440	20230327	24.81	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10440	24.81	20230327	1.89	N	210540	500	55 억		825592	N	N	9	N	00	N
36	20240325	140942	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13050	-50	5	-0.38	246299670	18832	67.13	13100	13210	12940	17030	9170	13100	13078.78	7.48	0	-2750	13253	13176	13063	12986	12873	13215	13025	55	3930	500	9430	10	1	11041708	1441	5.24	0.55	12	0.17	2490.00	23906.00	17800	20230725	-26.69	10440	20230327	25.00	13920	-6.25	20240226	11540	13.08	20240124	17800	-26.69	20230725	10440	25.00	20230327	1.89	N	210540	500	55 억		825592	N	N	9	N	00	N
37	20240325	130943	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13110	10	2	0.08	171252120	13106	46.72	13100	13210	12940	17030	9170	13100	13066.70	7.48	0	-853	13253	13176	13063	12986	12873	13215	13025	55	3930	500	9430	10	1	11041708	1448	5.27	0.55	12	0.12	2490.00	23906.00	17800	20230725	-26.35	10440	20230327	25.57	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	10440	25.57	20230327	1.89	N	210540	500	55 억		825592	N	N	9	N	00	N
38	20240325	120946	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13150	50	2	0.38	126621950	9703	34.59	13100	13210	12940	17030	9170	13100	13049.77	7.48	0	-567	13253	13176	13063	12986	12873	13215	13025	55	3930	500	9430	10	1	11041708	1452	5.28	0.55	12	0.09	2490.00	23906.00	17800	20230725	-26.12	10440	20230327	25.96	13920	-5.53	20240226	11540	13.95	20240124	17800	-26.12	20230725	10440	25.96	20230327	1.89	N	210540	500	55 억		825592	N	N	9	N	00	N
39	20240325	110944	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13110	10	2	0.08	102608880	7876	28.07	13100	13130	12940	17030	9170	13100	13028.04	7.48	0	180	13253	13176	13063	12986	12873	13215	13025	55	3930	500	9430	10	1	11041708	1448	5.27	0.55	12	0.07	2490.00	23906.00	17800	20230725	-26.35	10440	20230327	25.57	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	10440	25.57	20230327	1.89	N	210540	500	55 억		825592	N	N	9	N	00	N
40	20240325	100944	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	-70	5	-0.53	66858890	5143	18.33	13100	13100	12940	17030	9170	13100	12999.98	7.48	0	-137	13253	13176	13063	12986	12873	13215	13025	55	3930	500	9430	10	1	11041708	1439	5.23	0.55	12	0.05	2490.00	23906.00	17800	20230725	-26.80	10440	20230327	24.81	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10440	24.81	20230327	1.89	N	210540	500	55 억		825592	N	N	9	N	00	N
41	20240325	090947	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13000	-100	5	-0.76	4767980	365	1.30	13100	13100	13000	17030	9170	13100	13062.96	7.48	0	72	13253	13176	13063	12986	12873	13215	13025	55	3930	500	9430	10	1	11041708	1435	5.22	0.54	12	0.00	2490.00	23906.00	17800	20230725	-26.97	10440	20230327	24.52	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	10440	24.52	20230327	1.89	N	210540	500	55 억		825592	N	N	9	N	00	N
42	20240322	160947	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13100	120	2	0.92	366038160	28054	53.10	12980	13140	12950	16870	9090	12980	13047.62	7.41	0	6205	13260	13120	13010	12870	12760	13065	12815	55	3890	500	9340	10	1	11041708	1446	5.26	0.55	12	0.25	2490.00	23906.00	17800	20230725	-26.40	10440	20230327	25.48	13920	-5.89	20240226	11540	13.52	20240124	17800	-26.40	20230725	10440	25.48	20230327	1.89	N	210540	500	55 억		817680	N	N	9	N	00	N
43	20240322	150947	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13090	110	2	0.85	326430620	25028	47.37	12980	13140	12950	16870	9090	12980	13042.62	7.41	0	5759	13260	13120	13010	12870	12760	13065	12815	55	3890	500	9340	10	1	11041708	1445	5.26	0.55	12	0.23	2490.00	23906.00	17800	20230725	-26.46	10440	20230327	25.38	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	10440	25.38	20230327	1.89	N	210540	500	55 억		817680	N	N	11	N	00	N
44	20240322	140936	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	50	2	0.39	230089780	17649	33.40	12980	13140	12950	16870	9090	12980	13036.99	7.41	0	1370	13260	13120	13010	12870	12760	13065	12815	55	3890	500	9340	10	1	11041708	1439	5.23	0.55	12	0.16	2490.00	23906.00	17800	20230725	-26.80	10440	20230327	24.81	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10440	24.81	20230327	1.89	N	210540	500	55 억		817680	N	N	11	N	00	N
45	20240322	130941	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12990	10	2	0.08	172110780	13192	24.97	12980	13140	12950	16870	9090	12980	13046.60	7.41	0	-227	13260	13120	13010	12870	12760	13065	12815	55	3890	500	9340	10	1	11041708	1434	5.22	0.54	12	0.12	2490.00	23906.00	17800	20230725	-27.02	10440	20230327	24.43	13920	-6.68	20240226	11540	12.56	20240124	17800	-27.02	20230725	10440	24.43	20230327	1.89	N	210540	500	55 억		817680	N	N	11	N	00	N
46	20240322	120937	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13010	30	2	0.23	120075160	9193	17.40	12980	13140	12950	16870	9090	12980	13061.59	7.41	0	145	13260	13120	13010	12870	12760	13065	12815	55	3890	500	9340	10	1	11041708	1437	5.22	0.54	12	0.08	2490.00	23906.00	17800	20230725	-26.91	10440	20230327	24.62	13920	-6.54	20240226	11540	12.74	20240124	17800	-26.91	20230725	10440	24.62	20230327	1.89	N	210540	500	55 억		817680	N	N	11	N	00	N
47	20240322	110946	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13060	80	2	0.62	95659560	7320	13.85	12980	13140	12950	16870	9090	12980	13068.25	7.41	0	946	13260	13120	13010	12870	12760	13065	12815	55	3890	500	9340	10	1	11041708	1442	5.24	0.55	12	0.07	2490.00	23906.00	17800	20230725	-26.63	10440	20230327	25.10	13920	-6.18	20240226	11540	13.17	20240124	17800	-26.63	20230725	10440	25.10	20230327	1.89	N	210540	500	55 억		817680	N	N	11	N	00	N
48	20240322	100936	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	50	2	0.39	32948230	2531	4.79	12980	13070	12950	16870	9090	12980	13017.87	7.41	0	807	13260	13120	13010	12870	12760	13065	12815	55	3890	500	9340	10	1	11041708	1439	5.23	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.80	10440	20230327	24.81	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10440	24.81	20230327	1.89	N	210540	500	55 억		817680	N	N	11	N	00	N
49	20240322	090936	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12980	0	3	0.00	3296920	254	0.48	12980	12980	12980	16870	9090	12980	12980.00	7.41	0	94	13260	13120	13010	12870	12760	13065	12815	55	3890	500	9340	10	1	11041708	1433	5.21	0.54	12	0.00	2490.00	23906.00	17800	20230725	-27.08	10440	20230327	24.33	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	10440	24.33	20230327	1.89	N	210540	500	55 억		817680	N	N	11	N	00	N
50	20240321	160943	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12980	-50	5	-0.38	685250160	52747	88.80	13150	13150	12900	16930	9130	13030	12991.26	7.31	0	6341	13430	13230	13050	12850	12670	13140	12760	55	3900	500	9380	10	1	11041708	1433	5.21	0.54	12	0.48	2490.00	23906.00	17800	20230725	-27.08	10440	20230327	24.33	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	10440	24.33	20230327	1.89	N	210540	500	55 억		807455	N	N	11	N	00	N
51	20240321	150937	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13010	-20	5	-0.15	646327670	49752	83.75	13150	13150	12900	16930	9130	13030	12990.99	7.31	0	6029	13430	13230	13050	12850	12670	13140	12760	55	3900	500	9380	10	1	11041708	1437	5.22	0.54	12	0.45	2490.00	23906.00	17800	20230725	-26.91	10440	20230327	24.62	13920	-6.54	20240226	11540	12.74	20240124	17800	-26.91	20230725	10440	24.62	20230327	1.89	N	210540	500	55 억		807455	N	N	1	N	00	N
52	20240321	140937	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	0	3	0.00	624118100	48046	80.88	13150	13150	12900	16930	9130	13030	12990.01	7.31	0	6099	13430	13230	13050	12850	12670	13140	12760	55	3900	500	9380	10	1	11041708	1439	5.23	0.55	12	0.44	2490.00	23906.00	17800	20230725	-26.80	10440	20230327	24.81	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10440	24.81	20230327	1.89	N	210540	500	55 억		807455	N	N	1	N	00	N
53	20240321	130926	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12990	-40	5	-0.31	564774190	43471	73.18	13150	13150	12900	16930	9130	13030	12991.98	7.31	0	5351	13430	13230	13050	12850	12670	13140	12760	55	3900	500	9380	10	1	11041708	1434	5.22	0.54	12	0.39	2490.00	23906.00	17800	20230725	-27.02	10440	20230327	24.43	13920	-6.68	20240226	11540	12.56	20240124	17800	-27.02	20230725	10440	24.43	20230327	1.89	N	210540	500	55 억		807455	N	N	1	N	00	N
54	20240321	120940	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12960	-70	5	-0.54	438796250	33785	56.88	13150	13150	12900	16930	9130	13030	12987.90	7.31	0	1267	13430	13230	13050	12850	12670	13140	12760	55	3900	500	9380	10	1	11041708	1431	5.20	0.54	12	0.31	2490.00	23906.00	17800	20230725	-27.19	10440	20230327	24.14	13920	-6.90	20240226	11540	12.31	20240124	17800	-27.19	20230725	10440	24.14	20230327	1.89	N	210540	500	55 억		807455	N	N	1	N	00	N
55	20240321	110937	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13000	-30	5	-0.23	261823290	20114	33.86	13150	13150	12990	16930	9130	13030	13016.97	7.31	0	1309	13430	13230	13050	12850	12670	13140	12760	55	3900	500	9380	10	1	11041708	1435	5.22	0.54	12	0.18	2490.00	23906.00	17800	20230725	-26.97	10440	20230327	24.52	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	10440	24.52	20230327	1.89	N	210540	500	55 억		807455	N	N	1	N	00	N
56	20240321	100941	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13010	-20	5	-0.15	177883020	13660	23.00	13150	13150	12990	16930	9130	13030	13022.18	7.31	0	527	13430	13230	13050	12850	12670	13140	12760	55	3900	500	9380	10	1	11041708	1437	5.22	0.54	12	0.12	2490.00	23906.00	17800	20230725	-26.91	10440	20230327	24.62	13920	-6.54	20240226	11540	12.74	20240124	17800	-26.91	20230725	10440	24.62	20230327	1.89	N	210540	500	55 억		807455	N	N	1	N	00	N
57	20240321	090944	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13090	60	2	0.46	5493990	418	0.70	13150	13150	13090	16930	9130	13030	13143.52	7.31	0	-31	13430	13230	13050	12850	12670	13140	12760	55	3900	500	9380	10	1	11041708	1445	5.26	0.55	12	0.00	2490.00	23906.00	17800	20230725	-26.46	10440	20230327	25.38	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	10440	25.38	20230327	1.89	N	210540	500	55 억		807455	N	N	1	N	00	N
58	20240320	160929	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	-30	5	-0.23	770937680	59402	345.10	13060	13250	12870	16970	9150	13060	12978.31	7.34	0	-8150	13286	13172	13036	12922	12786	13105	12855	55	3910	500	9400	10	1	11041708	1439	5.23	0.55	12	0.54	2490.00	23906.00	17800	20230725	-26.80	10440	20230327	24.81	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10440	24.81	20230327	1.88	N	210540	500	55 억		810730	N	N	1	N	00	N
59	20240320	150931	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13090	30	2	0.23	737670220	56852	330.29	13060	13250	12870	16970	9150	13060	12975.27	7.34	0	-6834	13286	13172	13036	12922	12786	13105	12855	55	3910	500	9400	10	1	11041708	1445	5.26	0.55	12	0.51	2490.00	23906.00	17800	20230725	-26.46	10440	20230327	25.38	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	10440	25.38	20230327	1.88	N	210540	500	55 억		810730	N	N	24	N	00	N
60	20240320	140936	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13020	-40	5	-0.31	672374480	51840	301.17	13060	13250	12870	16970	9150	13060	12970.19	7.34	0	-6536	13286	13172	13036	12922	12786	13105	12855	55	3910	500	9400	10	1	11041708	1438	5.23	0.54	12	0.47	2490.00	23906.00	17800	20230725	-26.85	10440	20230327	24.71	13920	-6.47	20240226	11540	12.82	20240124	17800	-26.85	20230725	10440	24.71	20230327	1.88	N	210540	500	55 억		810730	N	N	24	N	00	N
61	20240320	130936	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13000	-60	5	-0.46	604029070	46598	270.71	13060	13250	12870	16970	9150	13060	12962.55	7.34	0	-5228	13286	13172	13036	12922	12786	13105	12855	55	3910	500	9400	10	1	11041708	1435	5.22	0.54	12	0.42	2490.00	23906.00	17800	20230725	-26.97	10440	20230327	24.52	13920	-6.61	20240226	11540	12.65	20240124	17800	-26.97	20230725	10440	24.52	20230327	1.88	N	210540	500	55 억		810730	N	N	24	N	00	N
62	20240320	120929	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12940	-120	5	-0.92	415594910	32049	186.19	13060	13250	12870	16970	9150	13060	12967.48	7.34	0	-7141	13286	13172	13036	12922	12786	13105	12855	55	3910	500	9400	10	1	11041708	1429	5.20	0.54	12	0.29	2490.00	23906.00	17800	20230725	-27.30	10440	20230327	23.95	13920	-7.04	20240226	11540	12.13	20240124	17800	-27.30	20230725	10440	23.95	20230327	1.88	N	210540	500	55 억		810730	N	N	24	N	00	N
63	20240320	110931	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12920	-140	5	-1.07	295698690	22776	132.32	13060	13250	12870	16970	9150	13060	12982.91	7.34	0	-7279	13286	13172	13036	12922	12786	13105	12855	55	3910	500	9400	10	1	11041708	1427	5.19	0.54	12	0.21	2490.00	23906.00	17800	20230725	-27.42	10440	20230327	23.75	13920	-7.18	20240226	11540	11.96	20240124	17800	-27.42	20230725	10440	23.75	20230327	1.88	N	210540	500	55 억		810730	N	N	24	N	00	N
64	20240320	100925	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13080	20	2	0.15	89699080	6881	39.98	13060	13250	13000	16970	9150	13060	13035.76	7.34	0	-944	13286	13172	13036	12922	12786	13105	12855	55	3910	500	9400	10	1	11041708	1444	5.25	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.52	10440	20230327	25.29	13920	-6.03	20240226	11540	13.34	20240124	17800	-26.52	20230725	10440	25.29	20230327	1.88	N	210540	500	55 억		810730	N	N	24	N	00	N
65	20240320	090930	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13010	-50	5	-0.38	6862500	527	3.06	13060	13100	13000	16970	9150	13060	13021.82	7.34	0	-67	13286	13172	13036	12922	12786	13105	12855	55	3910	500	9400	10	1	11041708	1437	5.22	0.54	12	0.00	2490.00	23906.00	17800	20230725	-26.91	10440	20230327	24.62	13920	-6.54	20240226	11540	12.74	20240124	17800	-26.91	20230725	10440	24.62	20230327	1.88	N	210540	500	55 억		810730	N	N	24	N	00	N
66	20240319	160920	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13060	-50	5	-0.38	223290460	17201	83.46	13100	13150	12900	17040	9180	13110	12981.25	7.37	0	-4162	13450	13280	13160	12990	12870	13220	12930	55	3930	500	9430	10	1	11041708	1442	5.24	0.55	12	0.16	2490.00	23906.00	17800	20230725	-26.63	10440	20230327	25.10	13920	-6.18	20240226	11540	13.17	20240124	17800	-26.63	20230725	10440	25.10	20230327	1.91	N	210540	500	55 억		814078	N	N	24	N	00	N
67	20240319	150929	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12970	-140	5	-1.07	204342660	15748	76.41	13100	13150	12900	17040	9180	13110	12975.78	7.37	0	-3692	13450	13280	13160	12990	12870	13220	12930	55	3930	500	9430	10	1	11041708	1432	5.21	0.54	12	0.14	2490.00	23906.00	17800	20230725	-27.13	10440	20230327	24.23	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	10440	24.23	20230327	1.91	N	210540	500	55 억		814078	N	N	8	N	00	N
68	20240319	140930	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12930	-180	5	-1.37	180741990	13924	67.56	13100	13150	12900	17040	9180	13110	12980.61	7.37	0	-3201	13450	13280	13160	12990	12870	13220	12930	55	3930	500	9430	10	1	11041708	1428	5.19	0.54	12	0.13	2490.00	23906.00	17800	20230725	-27.36	10440	20230327	23.85	13920	-7.11	20240226	11540	12.05	20240124	17800	-27.36	20230725	10440	23.85	20230327	1.91	N	210540	500	55 억		814078	N	N	8	N	00	N
69	20240319	130858	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12980	-130	5	-0.99	166613940	12831	62.26	13100	13150	12900	17040	9180	13110	12985.27	7.37	0	-3090	13450	13280	13160	12990	12870	13220	12930	55	3930	500	9430	10	1	11041708	1433	5.21	0.54	12	0.12	2490.00	23906.00	17800	20230725	-27.08	10440	20230327	24.33	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	10440	24.33	20230327	1.91	N	210540	500	55 억		814078	N	N	8	N	00	N
70	20240319	120924	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12940	-170	5	-1.30	114471150	8796	42.68	13100	13150	12900	17040	9180	13110	13014.00	7.37	0	-2309	13450	13280	13160	12990	12870	13220	12930	55	3930	500	9430	10	1	11041708	1429	5.20	0.54	12	0.08	2490.00	23906.00	17800	20230725	-27.30	10440	20230327	23.95	13920	-7.04	20240226	11540	12.13	20240124	17800	-27.30	20230725	10440	23.95	20230327	1.91	N	210540	500	55 억		814078	N	N	8	N	00	N
71	20240319	110926	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12970	-140	5	-1.07	88119790	6758	32.79	13100	13150	12970	17040	9180	13110	13039.33	7.37	0	-1970	13450	13280	13160	12990	12870	13220	12930	55	3930	500	9430	10	1	11041708	1432	5.21	0.54	12	0.06	2490.00	23906.00	17800	20230725	-27.13	10440	20230327	24.23	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	10440	24.23	20230327	1.91	N	210540	500	55 억		814078	N	N	8	N	00	N
72	20240319	100929	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13080	-30	5	-0.23	46110930	3527	17.11	13100	13150	13000	17040	9180	13110	13073.70	7.37	0	-740	13450	13280	13160	12990	12870	13220	12930	55	3930	500	9430	10	1	11041708	1444	5.25	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.52	10440	20230327	25.29	13920	-6.03	20240226	11540	13.34	20240124	17800	-26.52	20230725	10440	25.29	20230327	1.91	N	210540	500	55 억		814078	N	N	8	N	00	N
73	20240319	090928	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13120	10	2	0.08	15125620	1156	5.61	13100	13120	13040	17040	9180	13110	13084.45	7.37	0	-275	13450	13280	13160	12990	12870	13220	12930	55	3930	500	9430	10	1	11041708	1449	5.27	0.55	12	0.01	2490.00	23906.00	17800	20230725	-26.29	10440	20230327	25.67	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	10440	25.67	20230327	1.91	N	210540	500	55 억		814078	N	N	8	N	00	N
74	20240318	160922	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13110	-150	5	-1.13	270728690	20607	24.41	13260	13330	13040	17230	9290	13260	13137.71	7.43	0	-6363	13993	13626	13413	13046	12833	13520	12940	55	3970	500	9540	10	1	11041708	1448	5.27	0.55	12	0.19	2490.00	23906.00	17800	20230725	-26.35	10440	20230327	25.57	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	10440	25.57	20230327	1.91	N	210540	500	55 억		820300	N	N	8	N	00	N
75	20240318	150921	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13200	-60	5	-0.45	216163470	16463	19.50	13260	13330	13040	17230	9290	13260	13130.26	7.43	0	-5058	13993	13626	13413	13046	12833	13520	12940	55	3970	500	9540	10	1	11041708	1458	5.30	0.55	12	0.15	2490.00	23906.00	17800	20230725	-25.84	10440	20230327	26.44	13920	-5.17	20240226	11540	14.38	20240124	17800	-25.84	20230725	10440	26.44	20230327	1.91	N	210540	500	55 억		820300	N	N	1	N	00	N
76	20240318	140922	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13150	-110	5	-0.83	197648780	15056	17.84	13260	13330	13040	17230	9290	13260	13127.58	7.43	0	-4885	13993	13626	13413	13046	12833	13520	12940	55	3970	500	9540	10	1	11041708	1452	5.28	0.55	12	0.14	2490.00	23906.00	17800	20230725	-26.12	10440	20230327	25.96	13920	-5.53	20240226	11540	13.95	20240124	17800	-26.12	20230725	10440	25.96	20230327	1.91	N	210540	500	55 억		820300	N	N	1	N	00	N
77	20240318	130921	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13230	-30	5	-0.23	179302280	13664	16.19	13260	13330	13040	17230	9290	13260	13122.24	7.43	0	-3876	13993	13626	13413	13046	12833	13520	12940	55	3970	500	9540	10	1	11041708	1461	5.31	0.55	12	0.12	2490.00	23906.00	17800	20230725	-25.67	10440	20230327	26.72	13920	-4.96	20240226	11540	14.64	20240124	17800	-25.67	20230725	10440	26.72	20230327	1.91	N	210540	500	55 억		820300	N	N	1	N	00	N
78	20240318	120915	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13110	-150	5	-1.13	163823540	12484	14.79	13260	13330	13040	17230	9290	13260	13122.68	7.43	0	-3796	13993	13626	13413	13046	12833	13520	12940	55	3970	500	9540	10	1	11041708	1448	5.27	0.55	12	0.11	2490.00	23906.00	17800	20230725	-26.35	10440	20230327	25.57	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	10440	25.57	20230327	1.91	N	210540	500	55 억		820300	N	N	1	N	00	N
79	20240318	110924	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13110	-150	5	-1.13	142244280	10835	12.84	13260	13330	13040	17230	9290	13260	13128.22	7.43	0	-3727	13993	13626	13413	13046	12833	13520	12940	55	3970	500	9540	10	1	11041708	1448	5.27	0.55	12	0.10	2490.00	23906.00	17800	20230725	-26.35	10440	20230327	25.57	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	10440	25.57	20230327	1.91	N	210540	500	55 억		820300	N	N	1	N	00	N
80	20240318	100921	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13070	-190	5	-1.43	122114020	9296	11.01	13260	13330	13040	17230	9290	13260	13136.19	7.43	0	-3610	13993	13626	13413	13046	12833	13520	12940	55	3970	500	9540	10	1	11041708	1443	5.25	0.55	12	0.08	2490.00	23906.00	17800	20230725	-26.57	10440	20230327	25.19	13920	-6.11	20240226	11540	13.26	20240124	17800	-26.57	20230725	10440	25.19	20230327	1.91	N	210540	500	55 억		820300	N	N	1	N	00	N
81	20240318	090921	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13290	30	2	0.23	5615770	423	0.50	13260	13330	13260	17230	9290	13260	13276.05	7.43	0	-255	13993	13626	13413	13046	12833	13520	12940	55	3970	500	9540	10	1	11041708	1467	5.34	0.56	12	0.00	2490.00	23906.00	17800	20230725	-25.34	10440	20230327	27.30	13920	-4.53	20240226	11540	15.16	20240124	17800	-25.34	20230725	10440	27.30	20230327	1.91	N	210540	500	55 억		820300	N	N	1	N	00	N
82	20240315	160912	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13260	-60	5	-0.45	1134944110	84326	155.86	13400	13780	13200	17310	9330	13320	13459.29	7.42	0	4316	13620	13470	13310	13160	13000	13475	13165	55	3990	500	9590	10	1	11041708	1464	5.33	0.55	12	0.76	2490.00	23906.00	17800	20230725	-25.51	10440	20230327	27.01	13920	-4.74	20240226	11540	14.90	20240124	17800	-25.51	20230725	10440	27.01	20230327	1.99	N	210540	500	55 억		819093	N	N	1	N	00	N
83	20240315	150842	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13210	-110	5	-0.83	1095700400	81361	150.38	13400	13780	13200	17310	9330	13320	13467.15	7.42	0	5208	13620	13470	13310	13160	13000	13475	13165	55	3990	500	9590	10	1	11041708	1459	5.31	0.55	12	0.74	2490.00	23906.00	17800	20230725	-25.79	10440	20230327	26.53	13920	-5.10	20240226	11540	14.47	20240124	17800	-25.79	20230725	10440	26.53	20230327	1.99	N	210540	500	55 억		819093	N	N	9	N	00	N
84	20240315	140825	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13260	-60	5	-0.45	1007712630	74718	138.10	13400	13780	13250	17310	9330	13320	13486.88	7.42	0	5484	13620	13470	13310	13160	13000	13475	13165	55	3990	500	9590	10	1	11041708	1464	5.33	0.55	12	0.68	2490.00	23906.00	17800	20230725	-25.51	10440	20230327	27.01	13920	-4.74	20240226	11540	14.90	20240124	17800	-25.51	20230725	10440	27.01	20230327	1.99	N	210540	500	55 억		819093	N	N	9	N	00	N
85	20240315	130913	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13350	30	2	0.23	908003230	67220	124.24	13400	13780	13300	17310	9330	13320	13507.93	7.42	0	7361	13620	13470	13310	13160	13000	13475	13165	55	3990	500	9590	10	1	11041708	1474	5.36	0.56	12	0.61	2490.00	23906.00	17800	20230725	-25.00	10440	20230327	27.87	13920	-4.09	20240226	11540	15.68	20240124	17800	-25.00	20230725	10440	27.87	20230327	1.99	N	210540	500	55 억		819093	N	N	9	N	00	N
86	20240315	120913	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13390	70	2	0.53	837261040	61924	114.45	13400	13780	13300	17310	9330	13320	13520.78	7.42	0	8694	13620	13470	13310	13160	13000	13475	13165	55	3990	500	9590	10	1	11041708	1478	5.38	0.56	12	0.56	2490.00	23906.00	17800	20230725	-24.78	10440	20230327	28.26	13920	-3.81	20240226	11540	16.03	20240124	17800	-24.78	20230725	10440	28.26	20230327	1.99	N	210540	500	55 억		819093	N	N	9	N	00	N
87	20240315	110910	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13450	130	2	0.98	744072950	54970	101.60	13400	13780	13300	17310	9330	13320	13535.98	7.42	0	9430	13620	13470	13310	13160	13000	13475	13165	55	3990	500	9590	10	1	11041708	1485	5.40	0.56	12	0.50	2490.00	23906.00	17800	20230725	-24.44	10440	20230327	28.83	13920	-3.38	20240226	11540	16.55	20240124	17800	-24.44	20230725	10440	28.83	20230327	1.99	N	210540	500	55 억		819093	N	N	9	N	00	N
88	20240315	100911	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13560	240	2	1.80	654823370	48365	89.39	13400	13780	13300	17310	9330	13320	13539.20	7.42	0	11489	13620	13470	13310	13160	13000	13475	13165	55	3990	500	9590	10	1	11041708	1497	5.45	0.57	12	0.44	2490.00	23906.00	17800	20230725	-23.82	10440	20230327	29.89	13920	-2.59	20240226	11540	17.50	20240124	17800	-23.82	20230725	10440	29.89	20230327	1.99	N	210540	500	55 억		819093	N	N	9	N	00	N
89	20240315	090917	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13590	270	2	2.03	319771310	23483	43.40	13400	13780	13370	17310	9330	13320	13617.14	7.42	0	9074	13620	13470	13310	13160	13000	13475	13165	55	3990	500	9590	10	1	11041708	1501	5.46	0.57	12	0.21	2490.00	23906.00	17800	20230725	-23.65	10440	20230327	30.17	13920	-2.37	20240226	11540	17.76	20240124	17800	-23.65	20230725	10440	30.17	20230327	1.99	N	210540	500	55 억		819093	N	N	9	N	00	N
90	20240314	160904	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13320	0	3	0.00	712839920	53641	44.82	13320	13460	13150	17310	9330	13320	13289.08	7.60	0	-9705	13866	13592	13156	12882	12446	13730	13020	55	3990	500	9590	10	1	11041708	1471	8.24	0.61	12	0.49	1617.00	21776.00	17800	20230725	-25.17	10440	20230327	27.59	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	10440	27.59	20230327	1.94	N	210540	500	55 억		838913	N	N	9	N	00	N
91	20240314	150907	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13280	-40	5	-0.30	655290320	49315	41.21	13320	13460	13150	17310	9330	13320	13287.85	7.60	0	-8114	13866	13592	13156	12882	12446	13730	13020	55	3990	500	9590	10	1	11041708	1466	8.21	0.61	12	0.45	1617.00	21776.00	17800	20230725	-25.39	10440	20230327	27.20	13920	-4.60	20240226	11540	15.08	20240124	17800	-25.39	20230725	10440	27.20	20230327	1.94	N	210540	500	55 억		838913	N	N	6	N	00	N
92	20240314	140906	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13250	-70	5	-0.53	596918180	44918	37.53	13320	13460	13150	17310	9330	13320	13289.06	7.60	0	-7295	13866	13592	13156	12882	12446	13730	13020	55	3990	500	9590	10	1	11041708	1463	8.19	0.61	12	0.41	1617.00	21776.00	17800	20230725	-25.56	10440	20230327	26.92	13920	-4.81	20240226	11540	14.82	20240124	17800	-25.56	20230725	10440	26.92	20230327	1.94	N	210540	500	55 억		838913	N	N	6	N	00	N
93	20240314	130903	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13260	-60	5	-0.45	506959310	38124	31.85	13320	13460	13150	17310	9330	13320	13297.64	7.60	0	-4078	13866	13592	13156	12882	12446	13730	13020	55	3990	500	9590	10	1	11041708	1464	8.20	0.61	12	0.35	1617.00	21776.00	17800	20230725	-25.51	10440	20230327	27.01	13920	-4.74	20240226	11540	14.90	20240124	17800	-25.51	20230725	10440	27.01	20230327	1.94	N	210540	500	55 억		838913	N	N	6	N	00	N
94	20240314	120904	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13230	-90	5	-0.68	430799920	32376	27.05	13320	13460	13150	17310	9330	13320	13306.15	7.60	0	-1011	13866	13592	13156	12882	12446	13730	13020	55	3990	500	9590	10	1	11041708	1461	8.18	0.61	12	0.29	1617.00	21776.00	17800	20230725	-25.67	10440	20230327	26.72	13920	-4.96	20240226	11540	14.64	20240124	17800	-25.67	20230725	10440	26.72	20230327	1.94	N	210540	500	55 억		838913	N	N	6	N	00	N
95	20240314	110905	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13360	40	2	0.30	332884540	24987	20.88	13320	13460	13150	17310	9330	13320	13322.31	7.60	0	4026	13866	13592	13156	12882	12446	13730	13020	55	3990	500	9590	10	1	11041708	1475	8.26	0.61	12	0.23	1617.00	21776.00	17800	20230725	-24.94	10440	20230327	27.97	13920	-4.02	20240226	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	1.94	N	210540	500	55 억		838913	N	N	6	N	00	N
96	20240314	100912	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13320	0	3	0.00	163186010	12309	10.28	13320	13360	13150	17310	9330	13320	13257.44	7.60	0	2692	13866	13592	13156	12882	12446	13730	13020	55	3990	500	9590	10	1	11041708	1471	8.24	0.61	12	0.11	1617.00	21776.00	17800	20230725	-25.17	10440	20230327	27.59	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	10440	27.59	20230327	1.94	N	210540	500	55 억		838913	N	N	6	N	00	N
97	20240314	090908	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13250	-70	5	-0.53	28980730	2185	1.83	13320	13330	13180	17310	9330	13320	13263.44	7.60	0	0	13866	13592	13156	12882	12446	13730	13020	55	3990	500	9590	10	1	11041708	1463	8.19	0.61	12	0.02	1617.00	21776.00	17800	20230725	-25.56	10440	20230327	26.92	13920	-4.81	20240226	11540	14.82	20240124	17800	-25.56	20230725	10440	26.92	20230327	1.94	N	210540	500	55 억		838913	N	N	6	N	00	N
98	20240313	160855	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13320	470	2	3.66	1568122030	119309	184.59	12830	13430	12720	16700	9000	12850	13143.36	7.29	0	29492	13250	13050	12780	12580	12310	12915	12445	55	3850	500	9250	10	1	11041708	1471	8.24	0.61	12	1.08	1617.00	21776.00	17800	20230725	-25.17	10440	20230327	27.59	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	10440	27.59	20230327	1.94	N	210540	500	55 억		804472	N	N	6	N	00	N
99	20240313	150857	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13220	370	2	2.88	1459660070	111102	171.90	12830	13430	12720	16700	9000	12850	13138.04	7.29	0	27532	13250	13050	12780	12580	12310	12915	12445	55	3850	500	9250	10	1	11041708	1460	8.18	0.61	12	1.01	1617.00	21776.00	17800	20230725	-25.73	10440	20230327	26.63	13920	-5.03	20240226	11540	14.56	20240124	17800	-25.73	20230725	10440	26.63	20230327	1.94	N	210540	500	55 억		804472	N	N	3	N	00	N
100	20240313	140858	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13170	320	2	2.49	1150998100	87685	135.67	12830	13430	12720	16700	9000	12850	13126.54	7.29	0	19049	13250	13050	12780	12580	12310	12915	12445	55	3850	500	9250	10	1	11041708	1454	8.14	0.60	12	0.79	1617.00	21776.00	17800	20230725	-26.01	10440	20230327	26.15	13920	-5.39	20240226	11540	14.12	20240124	17800	-26.01	20230725	10440	26.15	20230327	1.94	N	210540	500	55 억		804472	N	N	3	N	00	N
101	20240313	130904	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13160	310	2	2.41	881343400	67239	104.03	12830	13430	12720	16700	9000	12850	13107.66	7.29	0	17323	13250	13050	12780	12580	12310	12915	12445	55	3850	500	9250	10	1	11041708	1453	8.14	0.60	12	0.61	1617.00	21776.00	17800	20230725	-26.07	10440	20230327	26.05	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	10440	26.05	20230327	1.94	N	210540	500	55 억		804472	N	N	3	N	00	N
102	20240313	120858	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13020	170	2	1.32	278131160	21687	33.55	12830	13050	12720	16700	9000	12850	12824.78	7.29	0	6474	13250	13050	12780	12580	12310	12915	12445	55	3850	500	9250	10	1	11041708	1438	8.05	0.60	12	0.20	1617.00	21776.00	17800	20230725	-26.85	10440	20230327	24.71	13920	-6.47	20240226	11540	12.82	20240124	17800	-26.85	20230725	10440	24.71	20230327	1.94	N	210540	500	55 억		804472	N	N	3	N	00	N
103	20240313	110856	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12760	-90	5	-0.70	100620340	7875	12.18	12830	12840	12720	16700	9000	12850	12777.09	7.29	0	1183	13250	13050	12780	12580	12310	12915	12445	55	3850	500	9250	10	1	11041708	1409	7.89	0.59	12	0.07	1617.00	21776.00	17800	20230725	-28.31	10440	20230327	22.22	13920	-8.33	20240226	11540	10.57	20240124	17800	-28.31	20230725	10440	22.22	20230327	1.94	N	210540	500	55 억		804472	N	N	3	N	00	N
104	20240313	100852	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12780	-70	5	-0.54	38759800	3034	4.69	12830	12840	12720	16700	9000	12850	12774.90	7.29	0	628	13250	13050	12780	12580	12310	12915	12445	55	3850	500	9250	10	1	11041708	1411	7.90	0.59	12	0.03	1617.00	21776.00	17800	20230725	-28.20	10440	20230327	22.41	13920	-8.19	20240226	11540	10.75	20240124	17800	-28.20	20230725	10440	22.41	20230327	1.94	N	210540	500	55 억		804472	N	N	3	N	00	N
105	20240313	090901	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12730	-120	5	-0.93	8353530	654	1.01	12830	12830	12720	16700	9000	12850	12771.79	7.29	0	-242	13250	13050	12780	12580	12310	12915	12445	55	3850	500	9250	10	1	11041708	1406	7.87	0.58	12	0.01	1617.00	21776.00	17800	20230725	-28.48	10440	20230327	21.93	13920	-8.55	20240226	11540	10.31	20240124	17800	-28.48	20230725	10440	21.93	20230327	1.94	N	210540	500	55 억		804472	N	N	3	N	00	N
106	20240312	160846	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12850	-90	5	-0.70	814152440	64383	170.19	12980	12980	12510	16820	9060	12940	12644.36	7.45	0	-12765	13133	13036	12843	12746	12553	13085	12795	55	3880	500	9310	10	1	11041708	1419	7.95	0.59	12	0.58	1617.00	21776.00	17800	20230725	-27.81	10440	20230327	23.08	13920	-7.69	20240226	11540	11.35	20240124	17800	-27.81	20230725	10440	23.08	20230327	1.92	N	210540	500	55 억		822284	N	N	3	N	00	N
107	20240312	150845	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12550	-390	5	-3.01	729744060	57771	152.72	12980	12980	12510	16820	9060	12940	12631.13	7.45	0	-11755	13133	13036	12843	12746	12553	13085	12795	55	3880	500	9310	10	1	11041708	1386	7.76	0.58	12	0.52	1617.00	21776.00	17800	20230725	-29.49	10440	20230327	20.21	13920	-9.84	20240226	11540	8.75	20240124	17800	-29.49	20230725	10440	20.21	20230327	1.92	N	210540	500	55 억		822284	N	N	0	N	00	N
108	20240312	140836	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12540	-400	5	-3.09	645217810	51032	134.90	12980	12980	12510	16820	9060	12940	12642.81	7.45	0	-12286	13133	13036	12843	12746	12553	13085	12795	55	3880	500	9310	10	1	11041708	1385	7.76	0.58	12	0.46	1617.00	21776.00	17800	20230725	-29.55	10440	20230327	20.11	13920	-9.91	20240226	11540	8.67	20240124	17800	-29.55	20230725	10440	20.11	20230327	1.92	N	210540	500	55 억		822284	N	N	0	N	00	N
109	20240312	130804	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12590	-350	5	-2.70	430336960	33922	89.67	12980	12980	12570	16820	9060	12940	12685.32	7.45	0	-6775	13133	13036	12843	12746	12553	13085	12795	55	3880	500	9310	10	1	11041708	1390	7.79	0.58	12	0.31	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	13920	-9.55	20240226	11540	9.10	20240124	17800	-29.27	20230725	10440	20.59	20230327	1.92	N	210540	500	55 억		822284	N	N	0	N	00	N
110	20240312	120849	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12610	-330	5	-2.55	393224010	30975	81.88	12980	12980	12610	16820	9060	12940	12694.09	7.45	0	-4130	13133	13036	12843	12746	12553	13085	12795	55	3880	500	9310	10	1	11041708	1392	7.80	0.58	12	0.28	1617.00	21776.00	17800	20230725	-29.16	10440	20230327	20.79	13920	-9.41	20240226	11540	9.27	20240124	17800	-29.16	20230725	10440	20.79	20230327	1.92	N	210540	500	55 억		822284	N	N	0	N	00	N
111	20240312	110846	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12660	-280	5	-2.16	314067880	24709	65.32	12980	12980	12620	16820	9060	12940	12709.74	7.45	0	-3063	13133	13036	12843	12746	12553	13085	12795	55	3880	500	9310	10	1	11041708	1398	7.83	0.58	12	0.22	1617.00	21776.00	17800	20230725	-28.88	10440	20230327	21.26	13920	-9.05	20240226	11540	9.71	20240124	17800	-28.88	20230725	10440	21.26	20230327	1.92	N	210540	500	55 억		822284	N	N	0	N	00	N
112	20240312	100847	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12730	-210	5	-1.62	105553330	8250	21.81	12980	12980	12700	16820	9060	12940	12792.56	7.45	0	212	13133	13036	12843	12746	12553	13085	12795	55	3880	500	9310	10	1	11041708	1406	7.87	0.58	12	0.07	1617.00	21776.00	17800	20230725	-28.48	10440	20230327	21.93	13920	-8.55	20240226	11540	10.31	20240124	17800	-28.48	20230725	10440	21.93	20230327	1.92	N	210540	500	55 억		822284	N	N	0	N	00	N
113	20240312	090845	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12850	-90	5	-0.70	17230780	1335	3.53	12980	12980	12850	16820	9060	12940	12904.28	7.45	0	-360	13133	13036	12843	12746	12553	13085	12795	55	3880	500	9310	10	1	11041708	1419	7.95	0.59	12	0.01	1617.00	21776.00	17800	20230725	-27.81	10440	20230327	23.08	13920	-7.69	20240226	11540	11.35	20240124	17800	-27.81	20230725	10440	23.08	20230327	1.92	N	210540	500	55 억		822284	N	N	0	N	00	N
114	20240311	160844	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12940	280	2	2.21	483553030	37797	50.63	12650	12940	12650	16450	8870	12660	12793.35	7.31	0	13179	12940	12800	12730	12590	12520	12765	12555	55	3790	500	9110	10	1	11041708	1429	8.00	0.59	12	0.34	1617.00	21776.00	17800	20230725	-27.30	10440	20230327	23.95	13920	-7.04	20240226	11540	12.13	20240124	17800	-27.30	20230725	10440	23.95	20230327	1.89	N	210540	500	55 억		806833	N	N	5	N	00	N
115	20240311	150841	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12820	160	2	1.26	440746620	34476	46.18	12650	12900	12650	16450	8870	12660	12784.16	7.31	0	12812	12940	12800	12730	12590	12520	12765	12555	55	3790	500	9110	10	1	11041708	1416	7.93	0.59	12	0.31	1617.00	21776.00	17800	20230725	-27.98	10440	20230327	22.80	13920	-7.90	20240226	11540	11.09	20240124	17800	-27.98	20230725	10440	22.80	20230327	1.89	N	210540	500	55 억		806833	N	N	5	N	00	N
116	20240311	140839	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12780	120	2	0.95	302791480	23697	31.74	12650	12900	12650	16450	8870	12660	12777.63	7.31	0	7424	12940	12800	12730	12590	12520	12765	12555	55	3790	500	9110	10	1	11041708	1411	7.90	0.59	12	0.21	1617.00	21776.00	17800	20230725	-28.20	10440	20230327	22.41	13920	-8.19	20240226	11540	10.75	20240124	17800	-28.20	20230725	10440	22.41	20230327	1.89	N	210540	500	55 억		806833	N	N	5	N	00	N
117	20240311	130840	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12820	160	2	1.26	267132400	20909	28.01	12650	12900	12650	16450	8870	12660	12775.95	7.31	0	7827	12940	12800	12730	12590	12520	12765	12555	55	3790	500	9110	10	1	11041708	1416	7.93	0.59	12	0.19	1617.00	21776.00	17800	20230725	-27.98	10440	20230327	22.80	13920	-7.90	20240226	11540	11.09	20240124	17800	-27.98	20230725	10440	22.80	20230327	1.89	N	210540	500	55 억		806833	N	N	5	N	00	N
118	20240311	120842	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12850	190	2	1.50	232339820	18193	24.37	12650	12900	12650	16450	8870	12660	12770.84	7.31	0	7632	12940	12800	12730	12590	12520	12765	12555	55	3790	500	9110	10	1	11041708	1419	7.95	0.59	12	0.16	1617.00	21776.00	17800	20230725	-27.81	10440	20230327	23.08	13920	-7.69	20240226	11540	11.35	20240124	17800	-27.81	20230725	10440	23.08	20230327	1.89	N	210540	500	55 억		806833	N	N	5	N	00	N
119	20240311	110839	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12820	160	2	1.26	206240210	16163	21.65	12650	12900	12650	16450	8870	12660	12760.02	7.31	0	6854	12940	12800	12730	12590	12520	12765	12555	55	3790	500	9110	10	1	11041708	1416	7.93	0.59	12	0.15	1617.00	21776.00	17800	20230725	-27.98	10440	20230327	22.80	13920	-7.90	20240226	11540	11.09	20240124	17800	-27.98	20230725	10440	22.80	20230327	1.89	N	210540	500	55 억		806833	N	N	5	N	00	N
120	20240311	100829	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12730	70	2	0.55	81460910	6404	8.58	12650	12790	12650	16450	8870	12660	12720.32	7.31	0	2519	12940	12800	12730	12590	12520	12765	12555	55	3790	500	9110	10	1	11041708	1406	7.87	0.58	12	0.06	1617.00	21776.00	17800	20230725	-28.48	10440	20230327	21.93	13920	-8.55	20240226	11540	10.31	20240124	17800	-28.48	20230725	10440	21.93	20230327	1.89	N	210540	500	55 억		806833	N	N	5	N	00	N
121	20240311	090834	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12790	130	2	1.03	1434340	113	0.15	12650	12790	12650	16450	8870	12660	12693.27	7.31	0	44	12940	12800	12730	12590	12520	12765	12555	55	3790	500	9110	10	1	11041708	1412	7.91	0.59	12	0.00	1617.00	21776.00	17800	20230725	-28.15	10440	20230327	22.51	13920	-8.12	20240226	11540	10.83	20240124	17800	-28.15	20230725	10440	22.51	20230327	1.89	N	210540	500	55 억		806833	N	N	5	N	00	N
122	20240308	160839	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12660	-100	5	-0.78	946751530	74497	95.98	12780	12870	12660	16580	8940	12760	12709.15	7.36	0	-10697	13413	13086	12923	12596	12433	13005	12515	55	3820	500	9180	10	1	11041708	1398	7.83	0.58	12	0.67	1617.00	21776.00	17800	20230725	-28.88	10440	20230327	21.26	13920	-9.05	20240226	11540	9.71	20240124	17800	-28.88	20230725	10440	21.26	20230327	1.91	N	210540	500	55 억		813000	N	N	5	N	00	N
123	20240308	150839	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12690	-70	5	-0.55	894101220	70340	90.62	12780	12870	12660	16580	8940	12760	12711.13	7.36	0	-10901	13413	13086	12923	12596	12433	13005	12515	55	3820	500	9180	10	1	11041708	1401	7.85	0.58	12	0.64	1617.00	21776.00	17800	20230725	-28.71	10440	20230327	21.55	13920	-8.84	20240226	11540	9.97	20240124	17800	-28.71	20230725	10440	21.55	20230327	1.91	N	210540	500	55 억		813000	N	N	2	N	00	N
124	20240308	140830	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12700	-60	5	-0.47	500293930	39307	50.64	12780	12870	12680	16580	8940	12760	12727.86	7.36	0	-7922	13413	13086	12923	12596	12433	13005	12515	55	3820	500	9180	10	1	11041708	1402	7.85	0.58	12	0.36	1617.00	21776.00	17800	20230725	-28.65	10440	20230327	21.65	13920	-8.76	20240226	11540	10.05	20240124	17800	-28.65	20230725	10440	21.65	20230327	1.91	N	210540	500	55 억		813000	N	N	2	N	00	N
125	20240308	130828	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12700	-60	5	-0.47	438456520	34435	44.36	12780	12870	12680	16580	8940	12760	12732.87	7.36	0	-7849	13413	13086	12923	12596	12433	13005	12515	55	3820	500	9180	10	1	11041708	1402	7.85	0.58	12	0.31	1617.00	21776.00	17800	20230725	-28.65	10440	20230327	21.65	13920	-8.76	20240226	11540	10.05	20240124	17800	-28.65	20230725	10440	21.65	20230327	1.91	N	210540	500	55 억		813000	N	N	2	N	00	N
126	20240308	120830	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12700	-60	5	-0.47	416392420	32698	42.13	12780	12870	12680	16580	8940	12760	12734.49	7.36	0	-7415	13413	13086	12923	12596	12433	13005	12515	55	3820	500	9180	10	1	11041708	1402	7.85	0.58	12	0.30	1617.00	21776.00	17800	20230725	-28.65	10440	20230327	21.65	13920	-8.76	20240226	11540	10.05	20240124	17800	-28.65	20230725	10440	21.65	20230327	1.91	N	210540	500	55 억		813000	N	N	2	N	00	N
127	20240308	110831	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12690	-70	5	-0.55	306600310	24053	30.99	12780	12870	12680	16580	8940	12760	12746.86	7.36	0	-5632	13413	13086	12923	12596	12433	13005	12515	55	3820	500	9180	10	1	11041708	1401	7.85	0.58	12	0.22	1617.00	21776.00	17800	20230725	-28.71	10440	20230327	21.55	13920	-8.84	20240226	11540	9.97	20240124	17800	-28.71	20230725	10440	21.55	20230327	1.91	N	210540	500	55 억		813000	N	N	2	N	00	N
128	20240308	100826	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12810	50	2	0.39	161183740	12616	16.25	12780	12870	12700	16580	8940	12760	12776.14	7.36	0	-2256	13413	13086	12923	12596	12433	13005	12515	55	3820	500	9180	10	1	11041708	1414	7.92	0.59	12	0.11	1617.00	21776.00	17800	20230725	-28.03	10440	20230327	22.70	13920	-7.97	20240226	11540	11.01	20240124	17800	-28.03	20230725	10440	22.70	20230327	1.91	N	210540	500	55 억		813000	N	N	2	N	00	N
129	20240308	090828	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12780	20	2	0.16	8362950	654	0.84	12780	12790	12780	16580	8940	12760	12787.39	7.36	0	293	13413	13086	12923	12596	12433	13005	12515	55	3820	500	9180	10	1	11041708	1411	7.90	0.59	12	0.01	1617.00	21776.00	17800	20230725	-28.20	10440	20230327	22.41	13920	-8.19	20240226	11540	10.75	20240124	17800	-28.20	20230725	10440	22.41	20230327	1.91	N	210540	500	55 억		813000	N	N	2	N	00	N
130	20240307	160827	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12760	-290	5	-2.22	995820870	77614	181.35	13250	13250	12760	16960	9140	13050	12830.89	7.46	0	-15512	13396	13222	13086	12912	12776	13155	12845	55	3910	500	9390	10	1	11041708	1409	7.89	0.59	12	0.70	1617.00	21776.00	17800	20230725	-28.31	10440	20230327	22.22	13920	-8.33	20240226	11540	10.57	20240124	17800	-28.31	20230725	10440	22.22	20230327	1.92	N	210540	500	55 억		823629	N	N	2	N	00	N
131	20240307	150809	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12830	-220	5	-1.69	932801600	72693	169.85	13250	13250	12760	16960	9140	13050	12832.07	7.46	0	-15344	13396	13222	13086	12912	12776	13155	12845	55	3910	500	9390	10	1	11041708	1417	7.93	0.59	12	0.66	1617.00	21776.00	17800	20230725	-27.92	10440	20230327	22.89	13920	-7.83	20240226	11540	11.18	20240124	17800	-27.92	20230725	10440	22.89	20230327	1.92	N	210540	500	55 억		823629	N	N	27	N	00	N
132	20240307	140814	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12830	-220	5	-1.69	439094220	34150	79.79	13250	13250	12800	16960	9140	13050	12857.81	7.46	0	6596	13396	13222	13086	12912	12776	13155	12845	55	3910	500	9390	10	1	11041708	1417	7.93	0.59	12	0.31	1617.00	21776.00	17800	20230725	-27.92	10440	20230327	22.89	13920	-7.83	20240226	11540	11.18	20240124	17800	-27.92	20230725	10440	22.89	20230327	1.92	N	210540	500	55 억		823629	N	N	27	N	00	N
133	20240307	130818	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12830	-220	5	-1.69	411620210	32008	74.79	13250	13250	12800	16960	9140	13050	12859.92	7.46	0	6334	13396	13222	13086	12912	12776	13155	12845	55	3910	500	9390	10	1	11041708	1417	7.93	0.59	12	0.29	1617.00	21776.00	17800	20230725	-27.92	10440	20230327	22.89	13920	-7.83	20240226	11540	11.18	20240124	17800	-27.92	20230725	10440	22.89	20230327	1.92	N	210540	500	55 억		823629	N	N	27	N	00	N
134	20240307	120821	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12830	-220	5	-1.69	357554450	27793	64.94	13250	13250	12800	16960	9140	13050	12864.91	7.46	0	4348	13396	13222	13086	12912	12776	13155	12845	55	3910	500	9390	10	1	11041708	1417	7.93	0.59	12	0.25	1617.00	21776.00	17800	20230725	-27.92	10440	20230327	22.89	13920	-7.83	20240226	11540	11.18	20240124	17800	-27.92	20230725	10440	22.89	20230327	1.92	N	210540	500	55 억		823629	N	N	27	N	00	N
135	20240307	110827	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12840	-210	5	-1.61	270426930	21004	49.08	13250	13250	12800	16960	9140	13050	12875.02	7.46	0	-384	13396	13222	13086	12912	12776	13155	12845	55	3910	500	9390	10	1	11041708	1418	7.94	0.59	12	0.19	1617.00	21776.00	17800	20230725	-27.87	10440	20230327	22.99	13920	-7.76	20240226	11540	11.27	20240124	17800	-27.87	20230725	10440	22.99	20230327	1.92	N	210540	500	55 억		823629	N	N	27	N	00	N
136	20240307	100820	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12820	-230	5	-1.76	158035030	12248	28.62	13250	13250	12800	16960	9140	13050	12902.93	7.46	0	-5943	13396	13222	13086	12912	12776	13155	12845	55	3910	500	9390	10	1	11041708	1416	7.93	0.59	12	0.11	1617.00	21776.00	17800	20230725	-27.98	10440	20230327	22.80	13920	-7.90	20240226	11540	11.09	20240124	17800	-27.98	20230725	10440	22.80	20230327	1.92	N	210540	500	55 억		823629	N	N	27	N	00	N
137	20240307	090824	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13060	10	2	0.08	16932520	1298	3.03	13250	13250	13000	16960	9140	13050	13045.08	7.46	0	6	13396	13222	13086	12912	12776	13155	12845	55	3910	500	9390	10	1	11041708	1442	8.08	0.60	12	0.01	1617.00	21776.00	17800	20230725	-26.63	10440	20230327	25.10	13920	-6.18	20240226	11540	13.17	20240124	17800	-26.63	20230725	10440	25.10	20230327	1.92	N	210540	500	55 억		823629	N	N	27	N	00	N
138	20240306	160818	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13050	-150	5	-1.14	559036310	42798	173.72	13130	13260	12950	17160	9240	13200	13062.21	7.47	0	1605	13613	13406	13293	13086	12973	13350	13030	55	3960	500	9500	10	1	11041708	1441	8.07	0.60	12	0.39	1617.00	21776.00	17800	20230725	-26.69	10440	20230327	25.00	13920	-6.25	20240226	11540	13.08	20240124	17800	-26.69	20230725	10440	25.00	20230327	1.92	N	210540	500	55 억		824411	N	N	27	N	00	N
139	20240306	150818	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12980	-220	5	-1.67	515664890	39470	160.21	13130	13260	12950	17160	9240	13200	13064.73	7.47	0	1418	13613	13406	13293	13086	12973	13350	13030	55	3960	500	9500	10	1	11041708	1433	8.03	0.60	12	0.36	1617.00	21776.00	17800	20230725	-27.08	10440	20230327	24.33	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	10440	24.33	20230327	1.92	N	210540	500	55 억		824411	N	N	10	N	00	N
140	20240306	140823	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13030	-170	5	-1.29	450316570	34439	139.79	13130	13260	12950	17160	9240	13200	13075.77	7.47	0	861	13613	13406	13293	13086	12973	13350	13030	55	3960	500	9500	10	1	11041708	1439	8.06	0.60	12	0.31	1617.00	21776.00	17800	20230725	-26.80	10440	20230327	24.81	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	10440	24.81	20230327	1.92	N	210540	500	55 억		824411	N	N	10	N	00	N
141	20240306	130823	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13060	-140	5	-1.06	428095590	32735	132.87	13130	13260	12950	17160	9240	13200	13077.61	7.47	0	182	13613	13406	13293	13086	12973	13350	13030	55	3960	500	9500	10	1	11041708	1442	8.08	0.60	12	0.30	1617.00	21776.00	17800	20230725	-26.63	10440	20230327	25.10	13920	-6.18	20240226	11540	13.17	20240124	17800	-26.63	20230725	10440	25.10	20230327	1.92	N	210540	500	55 억		824411	N	N	10	N	00	N
142	20240306	120821	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12980	-220	5	-1.67	316374460	24148	98.02	13130	13260	12980	17160	9240	13200	13101.48	7.47	0	-4992	13613	13406	13293	13086	12973	13350	13030	55	3960	500	9500	10	1	11041708	1433	8.03	0.60	12	0.22	1617.00	21776.00	17800	20230725	-27.08	10440	20230327	24.33	13920	-6.75	20240226	11540	12.48	20240124	17800	-27.08	20230725	10440	24.33	20230327	1.92	N	210540	500	55 억		824411	N	N	10	N	00	N
143	20240306	110819	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13080	-120	5	-0.91	220669090	16800	68.19	13130	13260	13070	17160	9240	13200	13135.06	7.47	0	-2843	13613	13406	13293	13086	12973	13350	13030	55	3960	500	9500	10	1	11041708	1444	8.09	0.60	12	0.15	1617.00	21776.00	17800	20230725	-26.52	10440	20230327	25.29	13920	-6.03	20240226	11540	13.34	20240124	17800	-26.52	20230725	10440	25.29	20230327	1.92	N	210540	500	55 억		824411	N	N	10	N	00	N
144	20240306	100802	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13130	-70	5	-0.53	72362580	5497	22.31	13130	13260	13070	17160	9240	13200	13164.01	7.47	0	2185	13613	13406	13293	13086	12973	13350	13030	55	3960	500	9500	10	1	11041708	1450	8.12	0.60	12	0.05	1617.00	21776.00	17800	20230725	-26.24	10440	20230327	25.77	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	10440	25.77	20230327	1.92	N	210540	500	55 억		824411	N	N	10	N	00	N
145	20240306	090817	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13170	-30	5	-0.23	10515760	799	3.24	13130	13260	13130	17160	9240	13200	13161.15	7.47	0	-14	13613	13406	13293	13086	12973	13350	13030	55	3960	500	9500	10	1	11041708	1454	8.14	0.60	12	0.01	1617.00	21776.00	17800	20230725	-26.01	10440	20230327	26.15	13920	-5.39	20240226	11540	14.12	20240124	17800	-26.01	20230725	10440	26.15	20230327	1.92	N	210540	500	55 억		824411	N	N	10	N	00	N
146	20240305	160814	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13200	-170	5	-1.27	327149360	24623	110.26	13370	13500	13180	17380	9360	13370	13286.33	7.47	0	-164	13570	13470	13360	13260	13150	13520	13310	55	4010	500	9620	10	1	11041708	1458	8.16	0.61	12	0.22	1617.00	21776.00	17800	20230725	-25.84	10440	20230327	26.44	13920	-5.17	20240226	11540	14.38	20240124	17800	-25.84	20230725	10440	26.44	20230327	1.92	N	210540	500	55 억		824426	N	N	10	N	00	N
147	20240305	150813	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13200	-170	5	-1.27	308212520	23190	103.84	13370	13500	13180	17380	9360	13370	13290.75	7.47	0	-584	13570	13470	13360	13260	13150	13520	13310	55	4010	500	9620	10	1	11041708	1458	8.16	0.61	12	0.21	1617.00	21776.00	17800	20230725	-25.84	10440	20230327	26.44	13920	-5.17	20240226	11540	14.38	20240124	17800	-25.84	20230725	10440	26.44	20230327	1.92	N	210540	500	55 억		824426	N	N	15	N	00	N
148	20240305	140803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13290	-80	5	-0.60	246282060	18500	82.84	13370	13500	13180	17380	9360	13370	13312.54	7.47	0	-2278	13570	13470	13360	13260	13150	13520	13310	55	4010	500	9620	10	1	11041708	1467	8.22	0.61	12	0.17	1617.00	21776.00	17800	20230725	-25.34	10440	20230327	27.30	13920	-4.53	20240226	11540	15.16	20240124	17800	-25.34	20230725	10440	27.30	20230327	1.92	N	210540	500	55 억		824426	N	N	15	N	00	N
149	20240305	130803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13300	-70	5	-0.52	202927330	15221	68.16	13370	13500	13230	17380	9360	13370	13332.06	7.47	0	-1143	13570	13470	13360	13260	13150	13520	13310	55	4010	500	9620	10	1	11041708	1469	8.23	0.61	12	0.14	1617.00	21776.00	17800	20230725	-25.28	10440	20230327	27.39	13920	-4.45	20240226	11540	15.25	20240124	17800	-25.28	20230725	10440	27.39	20230327	1.92	N	210540	500	55 억		824426	N	N	15	N	00	N
150	20240305	120806	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13250	-120	5	-0.90	186539380	13986	62.63	13370	13500	13250	17380	9360	13370	13337.58	7.47	0	-1092	13570	13470	13360	13260	13150	13520	13310	55	4010	500	9620	10	1	11041708	1463	8.19	0.61	12	0.13	1617.00	21776.00	17800	20230725	-25.56	10440	20230327	26.92	13920	-4.81	20240226	11540	14.82	20240124	17800	-25.56	20230725	10440	26.92	20230327	1.92	N	210540	500	55 억		824426	N	N	15	N	00	N
151	20240305	110807	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13320	-50	5	-0.37	117938550	8823	39.51	13370	13500	13270	17380	9360	13370	13367.17	7.47	0	-736	13570	13470	13360	13260	13150	13520	13310	55	4010	500	9620	10	1	11041708	1471	8.24	0.61	12	0.08	1617.00	21776.00	17800	20230725	-25.17	10440	20230327	27.59	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	10440	27.59	20230327	1.92	N	210540	500	55 억		824426	N	N	15	N	00	N
152	20240305	100804	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13360	-10	5	-0.07	83476240	6233	27.91	13370	13500	13270	17380	9360	13370	13392.63	7.47	0	-933	13570	13470	13360	13260	13150	13520	13310	55	4010	500	9620	10	1	11041708	1475	8.26	0.61	12	0.06	1617.00	21776.00	17800	20230725	-24.94	10440	20230327	27.97	13920	-4.02	20240226	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	1.92	N	210540	500	55 억		824426	N	N	15	N	00	N
153	20240305	090804	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13430	60	2	0.45	18238210	1358	6.08	13370	13440	13330	17380	9360	13370	13430.20	7.47	0	-1203	13570	13470	13360	13260	13150	13520	13310	55	4010	500	9620	10	1	11041708	1483	8.31	0.62	12	0.01	1617.00	21776.00	17800	20230725	-24.55	10440	20230327	28.64	13920	-3.52	20240226	11540	16.38	20240124	17800	-24.55	20230725	10440	28.64	20230327	1.92	N	210540	500	55 억		824426	N	N	15	N	00	N
154	20240304	160805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13370	10	2	0.07	298414980	22331	122.64	13360	13460	13250	17360	9360	13360	13363.26	7.48	0	-1566	13553	13456	13303	13206	13053	13505	13255	55	4000	500	9610	10	1	11041708	1476	8.27	0.61	12	0.20	1617.00	21776.00	17800	20230725	-24.89	10440	20230327	28.07	13920	-3.95	20240226	11540	15.86	20240124	17800	-24.89	20230725	10440	28.07	20230327	1.92	N	210540	500	55 억		825999	N	N	15	N	00	N
155	20240304	150801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13360	0	3	0.00	271526140	20319	111.59	13360	13460	13250	17360	9360	13360	13363.16	7.48	0	-1356	13553	13456	13303	13206	13053	13505	13255	55	4000	500	9610	10	1	11041708	1475	8.26	0.61	12	0.18	1617.00	21776.00	17800	20230725	-24.94	10440	20230327	27.97	13920	-4.02	20240226	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	1.92	N	210540	500	55 억		825999	N	N	19	N	00	N
156	20240304	140729	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13450	90	2	0.67	187759010	14041	77.11	13360	13450	13250	17360	9360	13360	13372.20	7.48	0	-1512	13553	13456	13303	13206	13053	13505	13255	55	4000	500	9610	10	1	11041708	1485	8.32	0.62	12	0.13	1617.00	21776.00	17800	20230725	-24.44	10440	20230327	28.83	13920	-3.38	20240226	11540	16.55	20240124	17800	-24.44	20230725	10440	28.83	20230327	1.92	N	210540	500	55 억		825999	N	N	19	N	00	N
157	20240304	130756	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13450	90	2	0.67	152990510	11452	62.90	13360	13450	13250	17360	9360	13360	13359.28	7.48	0	-1271	13553	13456	13303	13206	13053	13505	13255	55	4000	500	9610	10	1	11041708	1485	8.32	0.62	12	0.10	1617.00	21776.00	17800	20230725	-24.44	10440	20230327	28.83	13920	-3.38	20240226	11540	16.55	20240124	17800	-24.44	20230725	10440	28.83	20230327	1.92	N	210540	500	55 억		825999	N	N	19	N	00	N
158	20240304	120732	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13350	-10	5	-0.07	111264650	8343	45.82	13360	13420	13250	17360	9360	13360	13336.29	7.48	0	-1262	13553	13456	13303	13206	13053	13505	13255	55	4000	500	9610	10	1	11041708	1474	8.26	0.61	12	0.08	1617.00	21776.00	17800	20230725	-25.00	10440	20230327	27.87	13920	-4.09	20240226	11540	15.68	20240124	17800	-25.00	20230725	10440	27.87	20230327	1.92	N	210540	500	55 억		825999	N	N	19	N	00	N
159	20240304	110749	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13310	-50	5	-0.37	101259840	7592	41.70	13360	13420	13250	17360	9360	13360	13337.70	7.48	0	-1267	13553	13456	13303	13206	13053	13505	13255	55	4000	500	9610	10	1	11041708	1470	8.23	0.61	12	0.07	1617.00	21776.00	17800	20230725	-25.22	10440	20230327	27.49	13920	-4.38	20240226	11540	15.34	20240124	17800	-25.22	20230725	10440	27.49	20230327	1.92	N	210540	500	55 억		825999	N	N	19	N	00	N
160	20240304	100750	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13400	40	2	0.30	61139980	4579	25.15	13360	13420	13250	17360	9360	13360	13352.26	7.48	0	-228	13553	13456	13303	13206	13053	13505	13255	55	4000	500	9610	10	1	11041708	1480	8.29	0.62	12	0.04	1617.00	21776.00	17800	20230725	-24.72	10440	20230327	28.35	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	10440	28.35	20230327	1.92	N	210540	500	55 억		825999	N	N	19	N	00	N
161	20240304	090751	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13330	-30	5	-0.22	22277260	1671	9.18	13360	13410	13250	17360	9360	13360	13331.69	7.48	0	50	13553	13456	13303	13206	13053	13505	13255	55	4000	500	9610	10	1	11041708	1472	8.24	0.61	12	0.02	1617.00	21776.00	17800	20230725	-25.11	10440	20230327	27.68	13920	-4.24	20240226	11540	15.51	20240124	17800	-25.11	20230725	10440	27.68	20230327	1.92	N	210540	500	55 억		825999	N	N	19	N	00	N