KissMeData/454910/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	161304	57	100.00	KOSPI		기계	N	N	N	N		N	88200	-100	5	-0.11	77367747800	862785	147.69	88300	91700	88100	114700	61900	88300	89677.79	1.82	0	-73849	91100	89700	88600	87200	86100	89150	86650	324	26400	500	61810	100	1	64819980	57171	-294.00	13.03	12	1.33	-300.00	6770.00	124500	20231221	-29.16	32150	20231027	174.34	116800	-24.49	20240102	67300	31.05	20240201	124500	-29.16	20231221	32150	174.34	20231027	0.67	N	454910	500	324 억		1181069	N	N	43	N	00	N
3	20240329	151306	57	100.00	KOSPI		기계	N	N	N	N		N	88200	-100	5	-0.11	75275326300	839058	143.63	88300	91700	88100	114700	61900	88300	89714.98	1.82	0	-73138	91100	89700	88600	87200	86100	89150	86650	324	26400	500	61810	100	1	64819980	57171	-294.00	13.03	12	1.29	-300.00	6770.00	124500	20231221	-29.16	32150	20231027	174.34	116800	-24.49	20240102	67300	31.05	20240201	124500	-29.16	20231221	32150	174.34	20231027	0.67	N	454910	500	324 억		1181069	N	N	362	N	00	N
4	20240329	141301	57	100.00	KOSPI		기계	N	N	N	N		N	88700	400	2	0.45	67382270300	749759	128.34	88300	91700	88300	114700	61900	88300	89873.01	1.82	0	-66898	91100	89700	88600	87200	86100	89150	86650	324	26400	500	61810	100	1	64819980	57495	-295.67	13.10	12	1.16	-300.00	6770.00	124500	20231221	-28.76	32150	20231027	175.89	116800	-24.06	20240102	67300	31.80	20240201	124500	-28.76	20231221	32150	175.89	20231027	0.67	N	454910	500	324 억		1181069	N	N	362	N	00	N
5	20240329	131236	57	100.00	KOSPI		기계	N	N	N	N		N	88800	500	2	0.57	64395156500	716098	122.58	88300	91700	88300	114700	61900	88300	89926.25	1.82	0	-64370	91100	89700	88600	87200	86100	89150	86650	324	26400	500	61810	100	1	64819980	57560	-296.00	13.12	12	1.10	-300.00	6770.00	124500	20231221	-28.67	32150	20231027	176.21	116800	-23.97	20240102	67300	31.95	20240201	124500	-28.67	20231221	32150	176.21	20231027	0.67	N	454910	500	324 억		1181069	N	N	362	N	00	N
6	20240329	121253	57	100.00	KOSPI		기계	N	N	N	N		N	89000	700	2	0.79	61775395900	686630	117.54	88300	91700	88300	114700	61900	88300	89970.25	1.82	0	-61148	91100	89700	88600	87200	86100	89150	86650	324	26400	500	61810	100	1	64819980	57690	-296.67	13.15	12	1.06	-300.00	6770.00	124500	20231221	-28.51	32150	20231027	176.83	116800	-23.80	20240102	67300	32.24	20240201	124500	-28.51	20231221	32150	176.83	20231027	0.67	N	454910	500	324 억		1181069	N	N	362	N	00	N
7	20240329	111238	57	100.00	KOSPI		기계	N	N	N	N		N	89300	1000	2	1.13	53314474200	591352	101.23	88300	91700	88300	114700	61900	88300	90158.57	1.82	0	-51495	91100	89700	88600	87200	86100	89150	86650	324	26400	500	61810	100	1	64819980	57884	-297.67	13.19	12	0.91	-300.00	6770.00	124500	20231221	-28.27	32150	20231027	177.76	116800	-23.54	20240102	67300	32.69	20240201	124500	-28.27	20231221	32150	177.76	20231027	0.67	N	454910	500	324 억		1181069	N	N	362	N	00	N
8	20240329	101238	57	100.00	KOSPI		기계	N	N	N	N		N	89700	1400	2	1.59	46640098900	516921	88.49	88300	91700	88300	114700	61900	88300	90228.70	1.82	0	-46476	91100	89700	88600	87200	86100	89150	86650	324	26400	500	61810	100	1	64819980	58144	-299.00	13.25	12	0.80	-300.00	6770.00	124500	20231221	-27.95	32150	20231027	179.00	116800	-23.20	20240102	67300	33.28	20240201	124500	-27.95	20231221	32150	179.00	20231027	0.67	N	454910	500	324 억		1181069	N	N	362	N	00	N
9	20240329	091239	57	100.00	KOSPI		기계	N	N	N	N		N	90800	2500	2	2.83	21392184500	237021	40.57	88300	91700	88300	114700	61900	88300	90258.72	1.82	0	-4780	91100	89700	88600	87200	86100	89150	86650	324	26400	500	61810	100	1	64819980	58857	-302.67	13.41	12	0.37	-300.00	6770.00	124500	20231221	-27.07	32150	20231027	182.43	116800	-22.26	20240102	67300	34.92	20240201	124500	-27.07	20231221	32150	182.43	20231027	0.67	N	454910	500	324 억		1181069	N	N	362	N	00	N
10	20240328	161246	57	100.00	KOSPI		기계	N	N	N	N		N	88300	-1100	5	-1.23	50985150400	578123	110.19	89700	90000	87500	116200	62600	89400	88190.52	1.74	0	53432	92133	90766	89933	88566	87733	90350	88150	324	26800	500	62580	100	1	64819980	57236	-294.33	13.04	12	0.89	-300.00	6770.00	124500	20231221	-29.08	32150	20231027	174.65	116800	-24.40	20240102	67300	31.20	20240201	124500	-29.08	20231221	32150	174.65	20231027	0.66	N	454910	500	324 억		1126454	N	N	362	N	00	N
11	20240328	151248	57	100.00	KOSPI		기계	N	N	N	N		N	88200	-1200	5	-1.34	49073218000	556471	106.07	89700	90000	87500	116200	62600	89400	88186.41	1.74	0	51420	92133	90766	89933	88566	87733	90350	88150	324	26800	500	62580	100	1	64819980	57171	-294.00	13.03	12	0.86	-300.00	6770.00	124500	20231221	-29.16	32150	20231027	174.34	116800	-24.49	20240102	67300	31.05	20240201	124500	-29.16	20231221	32150	174.34	20231027	0.66	N	454910	500	324 억		1126454	N	N	130	N	00	N
12	20240328	141232	57	100.00	KOSPI		기계	N	N	N	N		N	88300	-1100	5	-1.23	43648111700	494935	94.34	89700	90000	87500	116200	62600	89400	88189.50	1.74	0	48575	92133	90766	89933	88566	87733	90350	88150	324	26800	500	62580	100	1	64819980	57236	-294.33	13.04	12	0.76	-300.00	6770.00	124500	20231221	-29.08	32150	20231027	174.65	116800	-24.40	20240102	67300	31.20	20240201	124500	-29.08	20231221	32150	174.65	20231027	0.66	N	454910	500	324 억		1126454	N	N	130	N	00	N
13	20240328	131236	57	100.00	KOSPI		기계	N	N	N	N		N	88400	-1000	5	-1.12	38864413400	440890	84.04	89700	90000	87500	116200	62600	89400	88149.82	1.74	0	38387	92133	90766	89933	88566	87733	90350	88150	324	26800	500	62580	100	1	64819980	57301	-294.67	13.06	12	0.68	-300.00	6770.00	124500	20231221	-29.00	32150	20231027	174.96	116800	-24.32	20240102	67300	31.35	20240201	124500	-29.00	20231221	32150	174.96	20231027	0.66	N	454910	500	324 억		1126454	N	N	130	N	00	N
14	20240328	121236	57	100.00	KOSPI		기계	N	N	N	N		N	88100	-1300	5	-1.45	35878415000	407013	77.58	89700	90000	87500	116200	62600	89400	88150.44	1.74	0	31253	92133	90766	89933	88566	87733	90350	88150	324	26800	500	62580	100	1	64819980	57106	-293.67	13.01	12	0.63	-300.00	6770.00	124500	20231221	-29.24	32150	20231027	174.03	116800	-24.57	20240102	67300	30.91	20240201	124500	-29.24	20231221	32150	174.03	20231027	0.66	N	454910	500	324 억		1126454	N	N	130	N	00	N
15	20240328	111240	57	100.00	KOSPI		기계	N	N	N	N		N	88100	-1300	5	-1.45	32756070000	371548	70.82	89700	90000	87500	116200	62600	89400	88160.96	1.74	0	26372	92133	90766	89933	88566	87733	90350	88150	324	26800	500	62580	100	1	64819980	57106	-293.67	13.01	12	0.57	-300.00	6770.00	124500	20231221	-29.24	32150	20231027	174.03	116800	-24.57	20240102	67300	30.91	20240201	124500	-29.24	20231221	32150	174.03	20231027	0.66	N	454910	500	324 억		1126454	N	N	130	N	00	N
16	20240328	101249	57	100.00	KOSPI		기계	N	N	N	N		N	87900	-1500	5	-1.68	24819645000	281229	53.60	89700	90000	87500	116200	62600	89400	88254.08	1.74	0	21096	92133	90766	89933	88566	87733	90350	88150	324	26800	500	62580	100	1	64819980	56977	-293.00	12.98	12	0.43	-300.00	6770.00	124500	20231221	-29.40	32150	20231027	173.41	116800	-24.74	20240102	67300	30.61	20240201	124500	-29.40	20231221	32150	173.41	20231027	0.66	N	454910	500	324 억		1126454	N	N	130	N	00	N
17	20240328	091257	57	100.00	KOSPI		기계	N	N	N	N		N	88400	-1000	5	-1.12	8082604700	91063	17.36	89700	90000	88100	116200	62600	89400	88758.15	1.74	0	8644	92133	90766	89933	88566	87733	90350	88150	324	26800	500	62580	100	1	64819980	57301	-294.67	13.06	12	0.14	-300.00	6770.00	124500	20231221	-29.00	32150	20231027	174.96	116800	-24.32	20240102	67300	31.35	20240201	124500	-29.00	20231221	32150	174.96	20231027	0.66	N	454910	500	324 억		1126454	N	N	130	N	00	N
18	20240327	161253	57	100.00	KOSPI		기계	N	N	N	N		N	89400	-1500	5	-1.65	46167063800	514435	58.86	90800	91300	89100	118100	63700	90900	89742.67	1.73	0	-2453	94566	92732	91266	89432	87966	92000	88700	324	27200	500	63630	100	1	64819980	57949	-345.17	101.59	12	0.79	-259.00	880.00	124500	20231221	-28.19	32150	20231027	178.07	116800	-23.46	20240102	67300	32.84	20240201	124500	-28.19	20231221	32150	178.07	20231027	0.67	N	454910	500	324 억		1122825	N	N	130	N	00	N
19	20240327	151252	57	100.00	KOSPI		기계	N	N	N	N		N	89400	-1500	5	-1.65	43808018600	488055	55.84	90800	91300	89100	118100	63700	90900	89759.05	1.73	0	-1503	94566	92732	91266	89432	87966	92000	88700	324	27200	500	63630	100	1	64819980	57949	-345.17	101.59	12	0.75	-259.00	880.00	124500	20231221	-28.19	32150	20231027	178.07	116800	-23.46	20240102	67300	32.84	20240201	124500	-28.19	20231221	32150	178.07	20231027	0.67	N	454910	500	324 억		1122825	N	N	265	N	00	N
20	20240327	141252	57	100.00	KOSPI		기계	N	N	N	N		N	89400	-1500	5	-1.65	37915247900	422102	48.30	90800	91300	89100	118100	63700	90900	89823.36	1.73	0	8684	94566	92732	91266	89432	87966	92000	88700	324	27200	500	63630	100	1	64819980	57949	-345.17	101.59	12	0.65	-259.00	880.00	124500	20231221	-28.19	32150	20231027	178.07	116800	-23.46	20240102	67300	32.84	20240201	124500	-28.19	20231221	32150	178.07	20231027	0.67	N	454910	500	324 억		1122825	N	N	265	N	00	N
21	20240327	131251	57	100.00	KOSPI		기계	N	N	N	N		N	89400	-1500	5	-1.65	33233982700	369749	42.31	90800	91300	89100	118100	63700	90900	89880.94	1.73	0	11132	94566	92732	91266	89432	87966	92000	88700	324	27200	500	63630	100	1	64819980	57949	-345.17	101.59	12	0.57	-259.00	880.00	124500	20231221	-28.19	32150	20231027	178.07	116800	-23.46	20240102	67300	32.84	20240201	124500	-28.19	20231221	32150	178.07	20231027	0.67	N	454910	500	324 억		1122825	N	N	265	N	00	N
22	20240327	121252	57	100.00	KOSPI		기계	N	N	N	N		N	89600	-1300	5	-1.43	30111407400	334860	38.31	90800	91300	89100	118100	63700	90900	89920.67	1.73	0	14672	94566	92732	91266	89432	87966	92000	88700	324	27200	500	63630	100	1	64819980	58079	-345.95	101.82	12	0.52	-259.00	880.00	124500	20231221	-28.03	32150	20231027	178.69	116800	-23.29	20240102	67300	33.14	20240201	124500	-28.03	20231221	32150	178.69	20231027	0.67	N	454910	500	324 억		1122825	N	N	265	N	00	N
23	20240327	111247	57	100.00	KOSPI		기계	N	N	N	N		N	89400	-1500	5	-1.65	26298566400	292279	33.44	90800	91300	89100	118100	63700	90900	89975.76	1.73	0	16755	94566	92732	91266	89432	87966	92000	88700	324	27200	500	63630	100	1	64819980	57949	-345.17	101.59	12	0.45	-259.00	880.00	124500	20231221	-28.19	32150	20231027	178.07	116800	-23.46	20240102	67300	32.84	20240201	124500	-28.19	20231221	32150	178.07	20231027	0.67	N	454910	500	324 억		1122825	N	N	265	N	00	N
24	20240327	101246	57	100.00	KOSPI		기계	N	N	N	N		N	90200	-700	5	-0.77	18056976600	200483	22.94	90800	91300	89100	118100	63700	90900	90064.93	1.73	0	19957	94566	92732	91266	89432	87966	92000	88700	324	27200	500	63630	100	1	64819980	58468	-348.26	102.50	12	0.31	-259.00	880.00	124500	20231221	-27.55	32150	20231027	180.56	116800	-22.77	20240102	67300	34.03	20240201	124500	-27.55	20231221	32150	180.56	20231027	0.67	N	454910	500	324 억		1122825	N	N	265	N	00	N
25	20240327	091256	57	100.00	KOSPI		기계	N	N	N	N		N	89600	-1300	5	-1.43	7067875400	78288	8.96	90800	91300	89400	118100	63700	90900	90275.78	1.73	0	3402	94566	92732	91266	89432	87966	92000	88700	324	27200	500	63630	100	1	64819980	58079	-345.95	101.82	12	0.12	-259.00	880.00	124500	20231221	-28.03	32150	20231027	178.69	116800	-23.29	20240102	67300	33.14	20240201	124500	-28.03	20231221	32150	178.69	20231027	0.67	N	454910	500	324 억		1122825	N	N	265	N	00	N
26	20240326	161144	57	100.00	KOSPI		기계	N	N	N	N		N	90900	0	3	0.00	78366468000	862583	114.90	92000	93100	89800	118100	63700	90900	90850.83	1.83	0	-62281	94766	92832	90866	88932	86966	91850	87950	324	27200	500	63630	100	1	64819980	58921	-350.97	103.30	12	1.33	-259.00	880.00	124500	20231221	-26.99	32150	20231027	182.74	116800	-22.17	20240102	67300	35.07	20240201	124500	-26.99	20231221	32150	182.74	20231027	0.63	N	454910	500	324 억		1188114	N	N	265	N	00	N
27	20240326	151238	57	100.00	KOSPI		기계	N	N	N	N		N	91100	200	2	0.22	75945273600	835985	111.35	92000	93100	89800	118100	63700	90900	90845.25	1.83	0	-59154	94766	92832	90866	88932	86966	91850	87950	324	27200	500	63630	100	1	64819980	59051	-351.74	103.52	12	1.29	-259.00	880.00	124500	20231221	-26.83	32150	20231027	183.36	116800	-22.00	20240102	67300	35.36	20240201	124500	-26.83	20231221	32150	183.36	20231027	0.63	N	454910	500	324 억		1188114	N	N	15	N	00	N
28	20240326	141233	57	100.00	KOSPI		기계	N	N	N	N		N	90100	-800	5	-0.88	62080595500	683237	91.01	92000	93100	89800	118100	63700	90900	90862.45	1.83	0	-48127	94766	92832	90866	88932	86966	91850	87950	324	27200	500	63630	100	1	64819980	58403	-347.88	102.39	12	1.05	-259.00	880.00	124500	20231221	-27.63	32150	20231027	180.25	116800	-22.86	20240102	67300	33.88	20240201	124500	-27.63	20231221	32150	180.25	20231027	0.63	N	454910	500	324 억		1188114	N	N	15	N	00	N
29	20240326	131228	57	100.00	KOSPI		기계	N	N	N	N		N	90100	-800	5	-0.88	56179013400	617743	82.28	92000	93100	89800	118100	63700	90900	90942.38	1.83	0	-41044	94766	92832	90866	88932	86966	91850	87950	324	27200	500	63630	100	1	64819980	58403	-347.88	102.39	12	0.95	-259.00	880.00	124500	20231221	-27.63	32150	20231027	180.25	116800	-22.86	20240102	67300	33.88	20240201	124500	-27.63	20231221	32150	180.25	20231027	0.63	N	454910	500	324 억		1188114	N	N	15	N	00	N
30	20240326	121226	57	100.00	KOSPI		기계	N	N	N	N		N	90900	0	3	0.00	51031090700	560866	74.71	92000	93100	89800	118100	63700	90900	90986.27	1.83	0	-35559	94766	92832	90866	88932	86966	91850	87950	324	27200	500	63630	100	1	64819980	58921	-350.97	103.30	12	0.87	-259.00	880.00	124500	20231221	-26.99	32150	20231027	182.74	116800	-22.17	20240102	67300	35.07	20240201	124500	-26.99	20231221	32150	182.74	20231027	0.63	N	454910	500	324 억		1188114	N	N	15	N	00	N
31	20240326	111223	57	100.00	KOSPI		기계	N	N	N	N		N	90300	-600	5	-0.66	40258183400	442309	58.92	92000	93100	89800	118100	63700	90900	91018.28	1.83	0	-28764	94766	92832	90866	88932	86966	91850	87950	324	27200	500	63630	100	1	64819980	58532	-348.65	102.61	12	0.68	-259.00	880.00	124500	20231221	-27.47	32150	20231027	180.87	116800	-22.69	20240102	67300	34.18	20240201	124500	-27.47	20231221	32150	180.87	20231027	0.63	N	454910	500	324 억		1188114	N	N	15	N	00	N
32	20240326	101228	57	100.00	KOSPI		기계	N	N	N	N		N	90200	-700	5	-0.77	35143224100	385614	51.36	92000	93100	89800	118100	63700	90900	91135.87	1.83	0	-22982	94766	92832	90866	88932	86966	91850	87950	324	27200	500	63630	100	1	64819980	58468	-348.26	102.50	12	0.59	-259.00	880.00	124500	20231221	-27.55	32150	20231027	180.56	116800	-22.77	20240102	67300	34.03	20240201	124500	-27.55	20231221	32150	180.56	20231027	0.63	N	454910	500	324 억		1188114	N	N	15	N	00	N
33	20240326	091235	57	100.00	KOSPI		기계	N	N	N	N		N	91300	400	2	0.44	14555751400	157943	21.04	92000	93100	91000	118100	63700	90900	92159.76	1.83	0	4633	94766	92832	90866	88932	86966	91850	87950	324	27200	500	63630	100	1	64819980	59181	-352.51	103.75	12	0.24	-259.00	880.00	124500	20231221	-26.67	32150	20231027	183.98	116800	-21.83	20240102	67300	35.66	20240201	124500	-26.67	20231221	32150	183.98	20231027	0.63	N	454910	500	324 억		1188114	N	N	15	N	00	N
34	20240325	161318	57	100.00	KOSPI		기계	N	N	N	N		N	90900	-1200	5	-1.30	66764047200	740830	47.80	92400	92800	88900	119700	64500	92100	90115.98	1.80	0	22330	97566	94832	93066	90332	88566	93950	89450	324	27600	500	64470	100	1	64819980	58921	-350.97	103.30	12	1.14	-259.00	880.00	124500	20231221	-26.99	32150	20231027	182.74	116800	-22.17	20240102	67300	35.07	20240201	124500	-26.99	20231221	32150	182.74	20231027	0.61	N	454910	500	324 억		1167705	N	N	15	N	00	N
35	20240325	151323	57	100.00	KOSPI		기계	N	N	N	N		N	90900	-1200	5	-1.30	64846516500	719738	46.44	92400	92800	88900	119700	64500	92100	90094.36	1.80	0	24508	97566	94832	93066	90332	88566	93950	89450	324	27600	500	64470	100	1	64819980	58921	-350.97	103.30	12	1.11	-259.00	880.00	124500	20231221	-26.99	32150	20231027	182.74	116800	-22.17	20240102	67300	35.07	20240201	124500	-26.99	20231221	32150	182.74	20231027	0.61	N	454910	500	324 억		1167705	N	N	133	N	00	N
36	20240325	141321	57	100.00	KOSPI		기계	N	N	N	N		N	90200	-1900	5	-2.06	57684040100	640858	41.35	92400	92800	88900	119700	64500	92100	90007.09	1.80	0	10602	97566	94832	93066	90332	88566	93950	89450	324	27600	500	64470	100	1	64819980	58468	-348.26	102.50	12	0.99	-259.00	880.00	124500	20231221	-27.55	32150	20231027	180.56	116800	-22.77	20240102	67300	34.03	20240201	124500	-27.55	20231221	32150	180.56	20231027	0.61	N	454910	500	324 억		1167705	N	N	133	N	00	N
37	20240325	131319	57	100.00	KOSPI		기계	N	N	N	N		N	90200	-1900	5	-2.06	53523105100	594660	38.37	92400	92800	88900	119700	64500	92100	90002.39	1.80	0	7976	97566	94832	93066	90332	88566	93950	89450	324	27600	500	64470	100	1	64819980	58468	-348.26	102.50	12	0.92	-259.00	880.00	124500	20231221	-27.55	32150	20231027	180.56	116800	-22.77	20240102	67300	34.03	20240201	124500	-27.55	20231221	32150	180.56	20231027	0.61	N	454910	500	324 억		1167705	N	N	133	N	00	N
38	20240325	121322	57	100.00	KOSPI		기계	N	N	N	N		N	90300	-1800	5	-1.95	50582321900	562088	36.27	92400	92800	88900	119700	64500	92100	89985.95	1.80	0	5406	97566	94832	93066	90332	88566	93950	89450	324	27600	500	64470	100	1	64819980	58532	-348.65	102.61	12	0.87	-259.00	880.00	124500	20231221	-27.47	32150	20231027	180.87	116800	-22.69	20240102	67300	34.18	20240201	124500	-27.47	20231221	32150	180.87	20231027	0.61	N	454910	500	324 억		1167705	N	N	133	N	00	N
39	20240325	111322	57	100.00	KOSPI		기계	N	N	N	N		N	90500	-1600	5	-1.74	47115395100	523747	33.79	92400	92800	88900	119700	64500	92100	89953.85	1.80	0	5051	97566	94832	93066	90332	88566	93950	89450	324	27600	500	64470	100	1	64819980	58662	-349.42	102.84	12	0.81	-259.00	880.00	124500	20231221	-27.31	32150	20231027	181.49	116800	-22.52	20240102	67300	34.47	20240201	124500	-27.31	20231221	32150	181.49	20231027	0.61	N	454910	500	324 억		1167705	N	N	133	N	00	N
40	20240325	101320	57	100.00	KOSPI		기계	N	N	N	N		N	89900	-2200	5	-2.39	40747730900	453135	29.24	92400	92800	88900	119700	64500	92100	89918.81	1.80	0	10485	97566	94832	93066	90332	88566	93950	89450	324	27600	500	64470	100	1	64819980	58273	-347.10	102.16	12	0.70	-259.00	880.00	124500	20231221	-27.79	32150	20231027	179.63	116800	-23.03	20240102	67300	33.58	20240201	124500	-27.79	20231221	32150	179.63	20231027	0.61	N	454910	500	324 억		1167705	N	N	133	N	00	N
41	20240325	091325	57	100.00	KOSPI		기계	N	N	N	N		N	89800	-2300	5	-2.50	17892241400	197830	12.76	92400	92800	89400	119700	64500	92100	90433.34	1.80	0	3987	97566	94832	93066	90332	88566	93950	89450	324	27600	500	64470	100	1	64819980	58208	-346.72	102.05	12	0.31	-259.00	880.00	124500	20231221	-27.87	32150	20231027	179.32	116800	-23.12	20240102	67300	33.43	20240201	124500	-27.87	20231221	32150	179.32	20231027	0.61	N	454910	500	324 억		1167705	N	N	133	N	00	N
42	20240322	161323	57	100.00	KOSPI		기계	N	N	N	N		N	92100	300	2	0.33	144789570400	1540471	154.63	93000	95800	91300	119300	64300	91800	93993.35	1.77	0	15718	96066	93932	92166	90032	88266	93050	89150	324	27500	500	64260	100	1	64819980	59699	-355.60	104.66	12	2.38	-259.00	880.00	124500	20231221	-26.02	32150	20231027	186.47	116800	-21.15	20240102	67300	36.85	20240201	124500	-26.02	20231221	32150	186.47	20231027	0.62	N	454910	500	324 억		1150305	N	N	133	N	00	N
43	20240322	151326	57	100.00	KOSPI		기계	N	N	N	N		N	92100	300	2	0.33	141581868900	1505642	151.14	93000	95800	91300	119300	64300	91800	94034.73	1.77	0	18308	96066	93932	92166	90032	88266	93050	89150	324	27500	500	64260	100	1	64819980	59699	-355.60	104.66	12	2.32	-259.00	880.00	124500	20231221	-26.02	32150	20231027	186.47	116800	-21.15	20240102	67300	36.85	20240201	124500	-26.02	20231221	32150	186.47	20231027	0.62	N	454910	500	324 억		1150305	N	N	368	N	00	N
44	20240322	141312	57	100.00	KOSPI		기계	N	N	N	N		N	93300	1500	2	1.63	122641713800	1300529	130.55	93000	95800	92800	119300	64300	91800	94302.07	1.77	0	13865	96066	93932	92166	90032	88266	93050	89150	324	27500	500	64260	100	1	64819980	60477	-360.23	106.02	12	2.01	-259.00	880.00	124500	20231221	-25.06	32150	20231027	190.20	116800	-20.12	20240102	67300	38.63	20240201	124500	-25.06	20231221	32150	190.20	20231027	0.62	N	454910	500	324 억		1150305	N	N	368	N	00	N
45	20240322	131317	57	100.00	KOSPI		기계	N	N	N	N		N	93500	1700	2	1.85	118294658300	1253941	125.87	93000	95800	92800	119300	64300	91800	94339.00	1.77	0	12079	96066	93932	92166	90032	88266	93050	89150	324	27500	500	64260	100	1	64819980	60607	-361.00	106.25	12	1.93	-259.00	880.00	124500	20231221	-24.90	32150	20231027	190.82	116800	-19.95	20240102	67300	38.93	20240201	124500	-24.90	20231221	32150	190.82	20231027	0.62	N	454910	500	324 억		1150305	N	N	368	N	00	N
46	20240322	121314	57	100.00	KOSPI		기계	N	N	N	N		N	93500	1700	2	1.85	112998632900	1197341	120.19	93000	95800	92800	119300	64300	91800	94375.39	1.77	0	10783	96066	93932	92166	90032	88266	93050	89150	324	27500	500	64260	100	1	64819980	60607	-361.00	106.25	12	1.85	-259.00	880.00	124500	20231221	-24.90	32150	20231027	190.82	116800	-19.95	20240102	67300	38.93	20240201	124500	-24.90	20231221	32150	190.82	20231027	0.62	N	454910	500	324 억		1150305	N	N	368	N	00	N
47	20240322	111321	57	100.00	KOSPI		기계	N	N	N	N		N	93400	1600	2	1.74	105035584600	1111888	111.61	93000	95800	92800	119300	64300	91800	94466.80	1.77	0	9481	96066	93932	92166	90032	88266	93050	89150	324	27500	500	64260	100	1	64819980	60542	-360.62	106.14	12	1.72	-259.00	880.00	124500	20231221	-24.98	32150	20231027	190.51	116800	-20.03	20240102	67300	38.78	20240201	124500	-24.98	20231221	32150	190.51	20231027	0.62	N	454910	500	324 억		1150305	N	N	368	N	00	N
48	20240322	101313	57	100.00	KOSPI		기계	N	N	N	N		N	94100	2300	2	2.51	91721805900	969637	97.33	93000	95800	92800	119300	64300	91800	94594.96	1.77	0	15356	96066	93932	92166	90032	88266	93050	89150	324	27500	500	64260	100	1	64819980	60996	-363.32	106.93	12	1.50	-259.00	880.00	124500	20231221	-24.42	32150	20231027	192.69	116800	-19.43	20240102	67300	39.82	20240201	124500	-24.42	20231221	32150	192.69	20231027	0.62	N	454910	500	324 억		1150305	N	N	368	N	00	N
49	20240322	091313	57	100.00	KOSPI		기계	N	N	N	N		N	94900	3100	2	3.38	36246325900	384560	38.60	93000	95000	92800	119300	64300	91800	94256.22	1.77	0	12088	96066	93932	92166	90032	88266	93050	89150	324	27500	500	64260	100	1	64819980	61514	-366.41	107.84	12	0.59	-259.00	880.00	124500	20231221	-23.78	32150	20231027	195.18	116800	-18.75	20240102	67300	41.01	20240201	124500	-23.78	20231221	32150	195.18	20231027	0.62	N	454910	500	324 억		1150305	N	N	368	N	00	N
50	20240321	161316	57	100.00	KOSPI		기계	N	N	N	N		N	91800	-1700	5	-1.82	89200677100	969786	115.07	94300	94300	90400	121500	65500	93500	91979.48	1.74	0	26444	97166	95332	93766	91932	90366	94550	91150	324	28000	500	65450	100	1	64819980	59505	-354.44	104.32	12	1.50	-259.00	880.00	124500	20231221	-26.27	32150	20231027	185.54	116800	-21.40	20240102	67300	36.40	20240201	124500	-26.27	20231221	32150	185.54	20231027	0.64	N	454910	500	324 억		1124769	N	N	353	N	00	N
51	20240321	151313	57	100.00	KOSPI		기계	N	N	N	N		N	91900	-1600	5	-1.71	85880982800	933638	110.78	94300	94300	90400	121500	65500	93500	91984.90	1.74	0	24581	97166	95332	93766	91932	90366	94550	91150	324	28000	500	65450	100	1	64819980	59570	-354.83	104.43	12	1.44	-259.00	880.00	124500	20231221	-26.18	32150	20231027	185.85	116800	-21.32	20240102	67300	36.55	20240201	124500	-26.18	20231221	32150	185.85	20231027	0.64	N	454910	500	324 억		1124769	N	N	53	N	00	N
52	20240321	141310	57	100.00	KOSPI		기계	N	N	N	N		N	92300	-1200	5	-1.28	75848725600	824424	97.82	94300	94300	90400	121500	65500	93500	92001.63	1.74	0	21994	97166	95332	93766	91932	90366	94550	91150	324	28000	500	65450	100	1	64819980	59829	-356.37	104.89	12	1.27	-259.00	880.00	124500	20231221	-25.86	32150	20231027	187.09	116800	-20.98	20240102	67300	37.15	20240201	124500	-25.86	20231221	32150	187.09	20231027	0.64	N	454910	500	324 억		1124769	N	N	53	N	00	N
53	20240321	131259	57	100.00	KOSPI		기계	N	N	N	N		N	92600	-900	5	-0.96	67262034900	731535	86.80	94300	94300	90400	121500	65500	93500	91945.90	1.74	0	21616	97166	95332	93766	91932	90366	94550	91150	324	28000	500	65450	100	1	64819980	60023	-357.53	105.23	12	1.13	-259.00	880.00	124500	20231221	-25.62	32150	20231027	188.02	116800	-20.72	20240102	67300	37.59	20240201	124500	-25.62	20231221	32150	188.02	20231027	0.64	N	454910	500	324 억		1124769	N	N	53	N	00	N
54	20240321	121316	57	100.00	KOSPI		기계	N	N	N	N		N	91600	-1900	5	-2.03	59546451900	647701	76.85	94300	94300	90400	121500	65500	93500	91934.49	1.74	0	4553	97166	95332	93766	91932	90366	94550	91150	324	28000	500	65450	100	1	64819980	59375	-353.67	104.09	12	1.00	-259.00	880.00	124500	20231221	-26.43	32150	20231027	184.91	116800	-21.58	20240102	67300	36.11	20240201	124500	-26.43	20231221	32150	184.91	20231027	0.64	N	454910	500	324 억		1124769	N	N	53	N	00	N
55	20240321	111312	57	100.00	KOSPI		기계	N	N	N	N		N	91800	-1700	5	-1.82	41633787800	451413	53.56	94300	94300	91600	121500	65500	93500	92229.22	1.74	0	2274	97166	95332	93766	91932	90366	94550	91150	324	28000	500	65450	100	1	64819980	59505	-354.44	104.32	12	0.70	-259.00	880.00	124500	20231221	-26.27	32150	20231027	185.54	116800	-21.40	20240102	67300	36.40	20240201	124500	-26.27	20231221	32150	185.54	20231027	0.64	N	454910	500	324 억		1124769	N	N	53	N	00	N
56	20240321	101314	57	100.00	KOSPI		기계	N	N	N	N		N	91900	-1600	5	-1.71	33491908900	362801	43.05	94300	94300	91600	121500	65500	93500	92314.00	1.74	0	4172	97166	95332	93766	91932	90366	94550	91150	324	28000	500	65450	100	1	64819980	59570	-354.83	104.43	12	0.56	-259.00	880.00	124500	20231221	-26.18	32150	20231027	185.85	116800	-21.32	20240102	67300	36.55	20240201	124500	-26.18	20231221	32150	185.85	20231027	0.64	N	454910	500	324 억		1124769	N	N	53	N	00	N
57	20240321	091320	57	100.00	KOSPI		기계	N	N	N	N		N	92300	-1200	5	-1.28	13934514100	150421	17.85	94300	94300	91700	121500	65500	93500	92635.32	1.74	0	-5220	97166	95332	93766	91932	90366	94550	91150	324	28000	500	65450	100	1	64819980	59829	-356.37	104.89	12	0.23	-259.00	880.00	124500	20231221	-25.86	32150	20231027	187.09	116800	-20.98	20240102	67300	37.15	20240201	124500	-25.86	20231221	32150	187.09	20231027	0.64	N	454910	500	324 억		1124769	N	N	53	N	00	N
58	20240320	161255	57	100.00	KOSPI		기계	N	N	N	N		N	93500	-300	5	-0.32	77940879800	830291	44.16	95000	95600	92200	121900	65700	93800	93872.53	1.71	0	50212	98066	95932	93766	91632	89466	95950	91650	324	28100	500	65660	100	1	64819980	60607	-361.00	106.25	12	1.28	-259.00	880.00	124500	20231221	-24.90	32150	20231027	190.82	116800	-19.95	20240102	67300	38.93	20240201	124500	-24.90	20231221	32150	190.82	20231027	0.65	N	454910	500	324 억		1108701	N	N	53	N	00	N
59	20240320	151303	57	100.00	KOSPI		기계	N	N	N	N		N	93500	-300	5	-0.32	74981815900	798629	42.47	95000	95600	92200	121900	65700	93800	93888.19	1.71	0	51651	98066	95932	93766	91632	89466	95950	91650	324	28100	500	65660	100	1	64819980	60607	-361.00	106.25	12	1.23	-259.00	880.00	124500	20231221	-24.90	32150	20231027	190.82	116800	-19.95	20240102	67300	38.93	20240201	124500	-24.90	20231221	32150	190.82	20231027	0.65	N	454910	500	324 억		1108701	N	N	188	N	00	N
60	20240320	141308	57	100.00	KOSPI		기계	N	N	N	N		N	93600	-200	5	-0.21	67937739800	723463	38.48	95000	95600	92200	121900	65700	93800	93906.33	1.71	0	45187	98066	95932	93766	91632	89466	95950	91650	324	28100	500	65660	100	1	64819980	60672	-361.39	106.36	12	1.12	-259.00	880.00	124500	20231221	-24.82	32150	20231027	191.14	116800	-19.86	20240102	67300	39.08	20240201	124500	-24.82	20231221	32150	191.14	20231027	0.65	N	454910	500	324 억		1108701	N	N	188	N	00	N
61	20240320	131309	57	100.00	KOSPI		기계	N	N	N	N		N	93900	100	2	0.11	60845123400	647741	34.45	95000	95600	92200	121900	65700	93800	93934.37	1.71	0	37157	98066	95932	93766	91632	89466	95950	91650	324	28100	500	65660	100	1	64819980	60866	-362.55	106.70	12	1.00	-259.00	880.00	124500	20231221	-24.58	32150	20231027	192.07	116800	-19.61	20240102	67300	39.52	20240201	124500	-24.58	20231221	32150	192.07	20231027	0.65	N	454910	500	324 억		1108701	N	N	188	N	00	N
62	20240320	121300	57	100.00	KOSPI		기계	N	N	N	N		N	93600	-200	5	-0.21	53905005300	573846	30.52	95000	95600	92200	121900	65700	93800	93936.40	1.71	0	31636	98066	95932	93766	91632	89466	95950	91650	324	28100	500	65660	100	1	64819980	60672	-361.39	106.36	12	0.89	-259.00	880.00	124500	20231221	-24.82	32150	20231027	191.14	116800	-19.86	20240102	67300	39.08	20240201	124500	-24.82	20231221	32150	191.14	20231027	0.65	N	454910	500	324 억		1108701	N	N	188	N	00	N
63	20240320	111303	57	100.00	KOSPI		기계	N	N	N	N		N	93300	-500	5	-0.53	48392099300	514850	27.38	95000	95600	92200	121900	65700	93800	93992.68	1.71	0	20608	98066	95932	93766	91632	89466	95950	91650	324	28100	500	65660	100	1	64819980	60477	-360.23	106.02	12	0.79	-259.00	880.00	124500	20231221	-25.06	32150	20231027	190.20	116800	-20.12	20240102	67300	38.63	20240201	124500	-25.06	20231221	32150	190.20	20231027	0.65	N	454910	500	324 억		1108701	N	N	188	N	00	N
64	20240320	101254	57	100.00	KOSPI		기계	N	N	N	N		N	94200	400	2	0.43	40586762400	431594	22.95	95000	95600	92200	121900	65700	93800	94039.31	1.71	0	6224	98066	95932	93766	91632	89466	95950	91650	324	28100	500	65660	100	1	64819980	61060	-363.71	107.05	12	0.67	-259.00	880.00	124500	20231221	-24.34	32150	20231027	193.00	116800	-19.35	20240102	67300	39.97	20240201	124500	-24.34	20231221	32150	193.00	20231027	0.65	N	454910	500	324 억		1108701	N	N	188	N	00	N
65	20240320	091302	57	100.00	KOSPI		기계	N	N	N	N		N	94000	200	2	0.21	18699751000	197209	10.49	95000	95600	93600	121900	65700	93800	94822.82	1.71	0	-15481	98066	95932	93766	91632	89466	95950	91650	324	28100	500	65660	100	1	64819980	60931	-362.93	106.82	12	0.30	-259.00	880.00	124500	20231221	-24.50	32150	20231027	192.38	116800	-19.52	20240102	67300	39.67	20240201	124500	-24.50	20231221	32150	192.38	20231027	0.65	N	454910	500	324 억		1108701	N	N	188	N	00	N
66	20240319	161248	57	100.00	KOSPI		기계	N	N	N	N		N	93800	800	2	0.86	175907215600	1871448	125.64	93800	95900	91600	120900	65100	93000	93997.63	1.79	0	-52904	97000	95000	91400	89400	85800	96000	90400	324	27900	500	65100	100	1	64819980	60801	-362.16	106.59	12	2.89	-259.00	880.00	124500	20231221	-24.66	32150	20231027	191.76	116800	-19.69	20240102	67300	39.38	20240201	124500	-24.66	20231221	32150	191.76	20231027	0.67	N	454910	500	324 억		1162949	N	N	188	N	00	N
67	20240319	151301	57	100.00	KOSPI		기계	N	N	N	N		N	93200	200	2	0.22	169924628900	1807512	121.35	93800	95900	91600	120900	65100	93000	94012.36	1.79	0	-53777	97000	95000	91400	89400	85800	96000	90400	324	27900	500	65100	100	1	64819980	60412	-359.85	105.91	12	2.79	-259.00	880.00	124500	20231221	-25.14	32150	20231027	189.89	116800	-20.21	20240102	67300	38.48	20240201	124500	-25.14	20231221	32150	189.89	20231027	0.67	N	454910	500	324 억		1162949	N	N	0	N	00	N
68	20240319	141259	57	100.00	KOSPI		기계	N	N	N	N		N	93400	400	2	0.43	157932825900	1678587	112.69	93800	95900	91600	120900	65100	93000	94089.23	1.79	0	-63111	97000	95000	91400	89400	85800	96000	90400	324	27900	500	65100	100	1	64819980	60542	-360.62	106.14	12	2.59	-259.00	880.00	124500	20231221	-24.98	32150	20231027	190.51	116800	-20.03	20240102	67300	38.78	20240201	124500	-24.98	20231221	32150	190.51	20231027	0.67	N	454910	500	324 억		1162949	N	N	0	N	00	N
69	20240319	131227	57	100.00	KOSPI		기계	N	N	N	N		N	93300	300	2	0.32	150009784600	1593485	106.98	93800	95900	91600	120900	65100	93000	94142.16	1.79	0	-69744	97000	95000	91400	89400	85800	96000	90400	324	27900	500	65100	100	1	64819980	60477	-360.23	106.02	12	2.46	-259.00	880.00	124500	20231221	-25.06	32150	20231027	190.20	116800	-20.12	20240102	67300	38.63	20240201	124500	-25.06	20231221	32150	190.20	20231027	0.67	N	454910	500	324 억		1162949	N	N	0	N	00	N
70	20240319	121250	57	100.00	KOSPI		기계	N	N	N	N		N	93900	900	2	0.97	134422028700	1425745	95.72	93800	95900	91600	120900	65100	93000	94285.38	1.79	0	-74551	97000	95000	91400	89400	85800	96000	90400	324	27900	500	65100	100	1	64819980	60866	-362.55	106.70	12	2.20	-259.00	880.00	124500	20231221	-24.58	32150	20231027	192.07	116800	-19.61	20240102	67300	39.52	20240201	124500	-24.58	20231221	32150	192.07	20231027	0.67	N	454910	500	324 억		1162949	N	N	0	N	00	N
71	20240319	111258	57	100.00	KOSPI		기계	N	N	N	N		N	94100	1100	2	1.18	126572907800	1342285	90.12	93800	95900	91600	120900	65100	93000	94300.28	1.79	0	-78148	97000	95000	91400	89400	85800	96000	90400	324	27900	500	65100	100	1	64819980	60996	-363.32	106.93	12	2.07	-259.00	880.00	124500	20231221	-24.42	32150	20231027	192.69	116800	-19.43	20240102	67300	39.82	20240201	124500	-24.42	20231221	32150	192.69	20231027	0.67	N	454910	500	324 억		1162949	N	N	0	N	00	N
72	20240319	101300	57	100.00	KOSPI		기계	N	N	N	N		N	95200	2200	2	2.37	109576011700	1162080	78.02	93800	95900	91600	120900	65100	93000	94297.24	1.79	0	-58532	97000	95000	91400	89400	85800	96000	90400	324	27900	500	65100	100	1	64819980	61709	-367.57	108.18	12	1.79	-259.00	880.00	124500	20231221	-23.53	32150	20231027	196.11	116800	-18.49	20240102	67300	41.46	20240201	124500	-23.53	20231221	32150	196.11	20231027	0.67	N	454910	500	324 억		1162949	N	N	0	N	00	N
73	20240319	091259	57	100.00	KOSPI		기계	N	N	N	N		N	92900	-100	5	-0.11	22441983800	241607	16.22	93800	94200	91600	120900	65100	93000	92884.50	1.79	0	-27137	97000	95000	91400	89400	85800	96000	90400	324	27900	500	65100	100	1	64819980	60218	-358.69	105.57	12	0.37	-259.00	880.00	124500	20231221	-25.38	32150	20231027	188.96	116800	-20.46	20240102	67300	38.04	20240201	124500	-25.38	20231221	32150	188.96	20231027	0.67	N	454910	500	324 억		1162949	N	N	0	N	00	N
74	20240318	161250	57	100.00	KOSPI		기계	N	N	N	N		N	93000	5900	2	6.77	135195051300	1474385	89.02	87800	93400	87800	113200	61000	87100	91692.36	1.64	0	128846	96300	91700	89400	84800	82500	90550	83650	324	26100	500	60970	100	1	64819980	60283	-359.07	105.68	12	2.27	-259.00	880.00	124500	20231221	-25.30	32150	20231027	189.27	116800	-20.38	20240102	67300	38.19	20240201	124500	-25.30	20231221	32150	189.27	20231027	0.64	N	454910	500	324 억		1062071	N	N	152	N	00	N
75	20240318	151242	57	100.00	KOSPI		기계	N	N	N	N		N	92800	5700	2	6.54	129433150300	1412371	85.27	87800	93400	87800	113200	61000	87100	91643.40	1.64	0	125249	96300	91700	89400	84800	82500	90550	83650	324	26100	500	60970	100	1	64819980	60153	-358.30	105.45	12	2.18	-259.00	880.00	124500	20231221	-25.46	32150	20231027	188.65	116800	-20.55	20240102	67300	37.89	20240201	124500	-25.46	20231221	32150	188.65	20231027	0.64	N	454910	500	324 억		1062071	N	N	152	N	00	N
76	20240318	141248	57	100.00	KOSPI		기계	N	N	N	N		N	92200	5100	2	5.86	116942867700	1277499	77.13	87800	93400	87800	113200	61000	87100	91541.50	1.64	0	112952	96300	91700	89400	84800	82500	90550	83650	324	26100	500	60970	100	1	64819980	59764	-355.98	104.77	12	1.97	-259.00	880.00	124500	20231221	-25.94	32150	20231027	186.78	116800	-21.06	20240102	67300	37.00	20240201	124500	-25.94	20231221	32150	186.78	20231027	0.64	N	454910	500	324 억		1062071	N	N	152	N	00	N
77	20240318	131249	57	100.00	KOSPI		기계	N	N	N	N		N	92700	5600	2	6.43	104563122300	1143978	69.07	87800	93400	87800	113200	61000	87100	91404.19	1.64	0	95653	96300	91700	89400	84800	82500	90550	83650	324	26100	500	60970	100	1	64819980	60088	-357.92	105.34	12	1.76	-259.00	880.00	124500	20231221	-25.54	32150	20231027	188.34	116800	-20.63	20240102	67300	37.74	20240201	124500	-25.54	20231221	32150	188.34	20231027	0.64	N	454910	500	324 억		1062071	N	N	152	N	00	N
78	20240318	121242	57	100.00	KOSPI		기계	N	N	N	N		N	92700	5600	2	6.43	87427452100	959424	57.93	87800	92900	87800	113200	61000	87100	91126.17	1.64	0	68078	96300	91700	89400	84800	82500	90550	83650	324	26100	500	60970	100	1	64819980	60088	-357.92	105.34	12	1.48	-259.00	880.00	124500	20231221	-25.54	32150	20231027	188.34	116800	-20.63	20240102	67300	37.74	20240201	124500	-25.54	20231221	32150	188.34	20231027	0.64	N	454910	500	324 억		1062071	N	N	152	N	00	N
79	20240318	111252	57	100.00	KOSPI		기계	N	N	N	N		N	92000	4900	2	5.63	71200759900	783995	47.33	87800	92400	87800	113200	61000	87100	90819.27	1.64	0	59775	96300	91700	89400	84800	82500	90550	83650	324	26100	500	60970	100	1	64819980	59634	-355.21	104.55	12	1.21	-259.00	880.00	124500	20231221	-26.10	32150	20231027	186.16	116800	-21.23	20240102	67300	36.70	20240201	124500	-26.10	20231221	32150	186.16	20231027	0.64	N	454910	500	324 억		1062071	N	N	152	N	00	N
80	20240318	101249	57	100.00	KOSPI		기계	N	N	N	N		N	91600	4500	2	5.17	55787670700	616013	37.19	87800	92000	87800	113200	61000	87100	90564.14	1.64	0	46679	96300	91700	89400	84800	82500	90550	83650	324	26100	500	60970	100	1	64819980	59375	-353.67	104.09	12	0.95	-259.00	880.00	124500	20231221	-26.43	32150	20231027	184.91	116800	-21.58	20240102	67300	36.11	20240201	124500	-26.43	20231221	32150	184.91	20231027	0.64	N	454910	500	324 억		1062071	N	N	152	N	00	N
81	20240318	091249	57	100.00	KOSPI		기계	N	N	N	N		N	90800	3700	2	4.25	18928802300	210598	12.72	87800	91000	87800	113200	61000	87100	89885.09	1.64	0	-1236	96300	91700	89400	84800	82500	90550	83650	324	26100	500	60970	100	1	64819980	58857	-350.58	103.18	12	0.32	-259.00	880.00	124500	20231221	-27.07	32150	20231027	182.43	116800	-22.26	20240102	67300	34.92	20240201	124500	-27.07	20231221	32150	182.43	20231027	0.64	N	454910	500	324 억		1062071	N	N	152	N	00	N
82	20240315	161233	57	100.00	KOSPI		기계	N	N	N	N		N	87100	-4900	5	-5.33	148711915900	1643394	60.11	91000	94000	87100	119600	64400	92000	90496.78	1.69	0	-15176	96866	94432	92066	89632	87266	95650	90850	324	27600	500	64400	100	1	64819980	56458	-336.29	98.98	12	2.54	-259.00	880.00	124500	20231221	-30.04	32150	20231027	170.92	116800	-25.43	20240102	67300	29.42	20240201	124500	-30.04	20231221	32150	170.92	20231027	0.64	N	454910	500	324 억		1094424	N	N	152	N	00	N
83	20240315	151154	57	100.00	KOSPI		기계	N	N	N	N		N	87900	-4100	5	-4.46	140599199700	1550563	56.71	91000	94000	87200	119600	64400	92000	90674.97	1.69	0	-9863	96866	94432	92066	89632	87266	95650	90850	324	27600	500	64400	100	1	64819980	56977	-339.38	99.89	12	2.39	-259.00	880.00	124500	20231221	-29.40	32150	20231027	173.41	116800	-24.74	20240102	67300	30.61	20240201	124500	-29.40	20231221	32150	173.41	20231027	0.64	N	454910	500	324 억		1094424	N	N	474	N	00	N
84	20240315	141128	57	100.00	KOSPI		기계	N	N	N	N		N	89200	-2800	5	-3.04	115667157900	1267441	46.36	91000	94000	89000	119600	64400	92000	91259.53	1.69	0	-24721	96866	94432	92066	89632	87266	95650	90850	324	27600	500	64400	100	1	64819980	57819	-344.40	101.36	12	1.96	-259.00	880.00	124500	20231221	-28.35	32150	20231027	177.45	116800	-23.63	20240102	67300	32.54	20240201	124500	-28.35	20231221	32150	177.45	20231027	0.64	N	454910	500	324 억		1094424	N	N	474	N	00	N
85	20240315	131233	57	100.00	KOSPI		기계	N	N	N	N		N	90600	-1400	5	-1.52	103993377800	1137241	41.60	91000	94000	89800	119600	64400	92000	91442.85	1.69	0	-18962	96866	94432	92066	89632	87266	95650	90850	324	27600	500	64400	100	1	64819980	58727	-349.81	102.95	12	1.75	-259.00	880.00	124500	20231221	-27.23	32150	20231027	181.80	116800	-22.43	20240102	67300	34.62	20240201	124500	-27.23	20231221	32150	181.80	20231027	0.64	N	454910	500	324 억		1094424	N	N	474	N	00	N
86	20240315	121235	57	100.00	KOSPI		기계	N	N	N	N		N	90200	-1800	5	-1.96	94951825200	1036879	37.93	91000	94000	89900	119600	64400	92000	91574.04	1.69	0	-18074	96866	94432	92066	89632	87266	95650	90850	324	27600	500	64400	100	1	64819980	58468	-348.26	102.50	12	1.60	-259.00	880.00	124500	20231221	-27.55	32150	20231027	180.56	116800	-22.77	20240102	67300	34.03	20240201	124500	-27.55	20231221	32150	180.56	20231027	0.64	N	454910	500	324 억		1094424	N	N	474	N	00	N
87	20240315	111232	57	100.00	KOSPI		기계	N	N	N	N		N	90800	-1200	5	-1.30	85910865900	936789	34.26	91000	94000	89900	119600	64400	92000	91707.35	1.69	0	-12973	96866	94432	92066	89632	87266	95650	90850	324	27600	500	64400	100	1	64819980	58857	-350.58	103.18	12	1.45	-259.00	880.00	124500	20231221	-27.07	32150	20231027	182.43	116800	-22.26	20240102	67300	34.92	20240201	124500	-27.07	20231221	32150	182.43	20231027	0.64	N	454910	500	324 억		1094424	N	N	474	N	00	N
88	20240315	101238	57	100.00	KOSPI		기계	N	N	N	N		N	90700	-1300	5	-1.41	73475521000	800612	29.28	91000	94000	89900	119600	64400	92000	91773.78	1.69	0	-19916	96866	94432	92066	89632	87266	95650	90850	324	27600	500	64400	100	1	64819980	58792	-350.19	103.07	12	1.24	-259.00	880.00	124500	20231221	-27.15	32150	20231027	182.12	116800	-22.35	20240102	67300	34.77	20240201	124500	-27.15	20231221	32150	182.12	20231027	0.64	N	454910	500	324 억		1094424	N	N	474	N	00	N
89	20240315	091245	57	100.00	KOSPI		기계	N	N	N	N		N	92500	500	2	0.54	23688927900	258782	9.47	91000	93200	89900	119600	64400	92000	91537.47	1.69	0	-9021	96866	94432	92066	89632	87266	95650	90850	324	27600	500	64400	100	1	64819980	59958	-357.14	105.11	12	0.40	-259.00	880.00	124500	20231221	-25.70	32150	20231027	187.71	116800	-20.80	20240102	67300	37.44	20240201	124500	-25.70	20231221	32150	187.71	20231027	0.64	N	454910	500	324 억		1094424	N	N	474	N	00	N
90	20240314	161221	57	100.00	KOSPI		기계	N	N	N	N		N	92000	2100	2	2.34	251438393100	2710336	117.02	90000	94500	89700	116800	63000	89900	92781.40	1.78	0	-42582	94033	91966	88933	86866	83833	93000	87900	324	26900	500	62930	100	1	64819980	59634	-355.21	104.55	12	4.18	-259.00	880.00	124500	20231221	-26.10	32150	20231027	186.16	116800	-21.23	20240102	67300	36.70	20240201	124500	-26.10	20231221	32150	186.16	20231027	0.68	N	454910	500	324 억		1154719	N	N	474	N	00	N
91	20240314	151228	57	100.00	KOSPI		기계	N	N	N	N		N	92700	2800	2	3.11	241258795800	2599828	112.24	90000	94500	89700	116800	63000	89900	92808.11	1.78	0	-43993	94033	91966	88933	86866	83833	93000	87900	324	26900	500	62930	100	1	64819980	60088	-357.92	105.34	12	4.01	-259.00	880.00	124500	20231221	-25.54	32150	20231027	188.34	116800	-20.63	20240102	67300	37.74	20240201	124500	-25.54	20231221	32150	188.34	20231027	0.68	N	454910	500	324 억		1154719	N	N	1078	N	00	N
92	20240314	141226	57	100.00	KOSPI		기계	N	N	N	N		N	93600	3700	2	4.12	220200933100	2373719	102.48	90000	94500	89700	116800	63000	89900	92777.19	1.78	0	-28876	94033	91966	88933	86866	83833	93000	87900	324	26900	500	62930	100	1	64819980	60672	-361.39	106.36	12	3.66	-259.00	880.00	124500	20231221	-24.82	32150	20231027	191.14	116800	-19.86	20240102	67300	39.08	20240201	124500	-24.82	20231221	32150	191.14	20231027	0.68	N	454910	500	324 억		1154719	N	N	1078	N	00	N
93	20240314	131224	57	100.00	KOSPI		기계	N	N	N	N		N	93000	3100	2	3.45	205009916900	2210929	95.45	90000	94500	89700	116800	63000	89900	92737.31	1.78	0	-43879	94033	91966	88933	86866	83833	93000	87900	324	26900	500	62930	100	1	64819980	60283	-359.07	105.68	12	3.41	-259.00	880.00	124500	20231221	-25.30	32150	20231027	189.27	116800	-20.38	20240102	67300	38.19	20240201	124500	-25.30	20231221	32150	189.27	20231027	0.68	N	454910	500	324 억		1154719	N	N	1078	N	00	N
94	20240314	121226	57	100.00	KOSPI		기계	N	N	N	N		N	92800	2900	2	3.23	195354637000	2107143	90.97	90000	94500	89700	116800	63000	89900	92722.80	1.78	0	-46866	94033	91966	88933	86866	83833	93000	87900	324	26900	500	62930	100	1	64819980	60153	-358.30	105.45	12	3.25	-259.00	880.00	124500	20231221	-25.46	32150	20231027	188.65	116800	-20.55	20240102	67300	37.89	20240201	124500	-25.46	20231221	32150	188.65	20231027	0.68	N	454910	500	324 억		1154719	N	N	1078	N	00	N
95	20240314	111226	57	100.00	KOSPI		기계	N	N	N	N		N	93100	3200	2	3.56	176871503300	1908736	82.41	90000	94500	89700	116800	63000	89900	92677.38	1.78	0	-49249	94033	91966	88933	86866	83833	93000	87900	324	26900	500	62930	100	1	64819980	60347	-359.46	105.80	12	2.94	-259.00	880.00	124500	20231221	-25.22	32150	20231027	189.58	116800	-20.29	20240102	67300	38.34	20240201	124500	-25.22	20231221	32150	189.58	20231027	0.68	N	454910	500	324 억		1154719	N	N	1078	N	00	N
96	20240314	101236	57	100.00	KOSPI		기계	N	N	N	N		N	93100	3200	2	3.56	155927393600	1682813	72.65	90000	94500	89700	116800	63000	89900	92673.70	1.78	0	-36720	94033	91966	88933	86866	83833	93000	87900	324	26900	500	62930	100	1	64819980	60347	-359.46	105.80	12	2.60	-259.00	880.00	124500	20231221	-25.22	32150	20231027	189.58	116800	-20.29	20240102	67300	38.34	20240201	124500	-25.22	20231221	32150	189.58	20231027	0.68	N	454910	500	324 억		1154719	N	N	1078	N	00	N
97	20240314	091232	57	100.00	KOSPI		기계	N	N	N	N		N	92200	2300	2	2.56	37906561200	416378	17.98	90000	92400	89700	116800	63000	89900	91064.14	1.78	0	-25811	94033	91966	88933	86866	83833	93000	87900	324	26900	500	62930	100	1	64819980	59764	-355.98	104.77	12	0.64	-259.00	880.00	124500	20231221	-25.94	32150	20231027	186.78	116800	-21.06	20240102	67300	37.00	20240201	124500	-25.94	20231221	32150	186.78	20231027	0.68	N	454910	500	324 억		1154719	N	N	1078	N	00	N
98	20240313	161209	57	100.00	KOSPI		기계	N	N	N	N		N	89900	4000	2	4.66	203831845200	2295762	178.52	87000	91000	85900	111600	60200	85900	88784.13	1.73	0	66832	90633	88266	86733	84366	82833	87500	83600	324	25700	500	60130	100	1	64819980	58273	-347.10	102.16	12	3.54	-259.00	880.00	124500	20231221	-27.79	32150	20231027	179.63	116800	-23.03	20240102	67300	33.58	20240201	124500	-27.79	20231221	32150	179.63	20231027	0.53	N	454910	500	324 억		1121547	N	N	1078	N	00	N
99	20240313	151216	57	100.00	KOSPI		기계	N	N	N	N		N	89700	3800	2	4.42	195994578400	2208490	171.74	87000	91000	85900	111600	60200	85900	88746.25	1.73	0	63339	90633	88266	86733	84366	82833	87500	83600	324	25700	500	60130	100	1	64819980	58144	-346.33	101.93	12	3.41	-259.00	880.00	124500	20231221	-27.95	32150	20231027	179.00	116800	-23.20	20240102	67300	33.28	20240201	124500	-27.95	20231221	32150	179.00	20231027	0.53	N	454910	500	324 억		1121547	N	N	10	N	00	N
100	20240313	141213	57	100.00	KOSPI		기계	N	N	N	N		N	89100	3200	2	3.73	170033071400	1919379	149.26	87000	91000	85900	111600	60200	85900	88587.85	1.73	0	47138	90633	88266	86733	84366	82833	87500	83600	324	25700	500	60130	100	1	64819980	57755	-344.02	101.25	12	2.96	-259.00	880.00	124500	20231221	-28.43	32150	20231027	177.14	116800	-23.72	20240102	67300	32.39	20240201	124500	-28.43	20231221	32150	177.14	20231027	0.53	N	454910	500	324 억		1121547	N	N	10	N	00	N
101	20240313	131223	57	100.00	KOSPI		기계	N	N	N	N		N	88800	2900	2	3.38	148409502200	1673992	130.17	87000	91000	85900	111600	60200	85900	88656.40	1.73	0	39634	90633	88266	86733	84366	82833	87500	83600	324	25700	500	60130	100	1	64819980	57560	-342.86	100.91	12	2.58	-259.00	880.00	124500	20231221	-28.67	32150	20231027	176.21	116800	-23.97	20240102	67300	31.95	20240201	124500	-28.67	20231221	32150	176.21	20231027	0.53	N	454910	500	324 억		1121547	N	N	10	N	00	N
102	20240313	121216	57	100.00	KOSPI		기계	N	N	N	N		N	89600	3700	2	4.31	131389094500	1482045	115.25	87000	91000	85900	111600	60200	85900	88654.32	1.73	0	51793	90633	88266	86733	84366	82833	87500	83600	324	25700	500	60130	100	1	64819980	58079	-345.95	101.82	12	2.29	-259.00	880.00	124500	20231221	-28.03	32150	20231027	178.69	116800	-23.29	20240102	67300	33.14	20240201	124500	-28.03	20231221	32150	178.69	20231027	0.53	N	454910	500	324 억		1121547	N	N	10	N	00	N
103	20240313	111211	57	100.00	KOSPI		기계	N	N	N	N		N	89500	3600	2	4.19	76605971000	873523	67.93	87000	89500	85900	111600	60200	85900	87698.17	1.73	0	43551	90633	88266	86733	84366	82833	87500	83600	324	25700	500	60130	100	1	64819980	58014	-345.56	101.70	12	1.35	-259.00	880.00	124500	20231221	-28.11	32150	20231027	178.38	116800	-23.37	20240102	67300	32.99	20240201	124500	-28.11	20231221	32150	178.38	20231027	0.53	N	454910	500	324 억		1121547	N	N	10	N	00	N
104	20240313	101209	57	100.00	KOSPI		기계	N	N	N	N		N	86800	900	2	1.05	28701598800	331563	25.78	87000	87400	85900	111600	60200	85900	86564.98	1.73	0	9446	90633	88266	86733	84366	82833	87500	83600	324	25700	500	60130	100	1	64819980	56264	-335.14	98.64	12	0.51	-259.00	880.00	124500	20231221	-30.28	32150	20231027	169.98	116800	-25.68	20240102	67300	28.97	20240201	124500	-30.28	20231221	32150	169.98	20231027	0.53	N	454910	500	324 억		1121547	N	N	10	N	00	N
105	20240313	091221	57	100.00	KOSPI		기계	N	N	N	N		N	86100	200	2	0.23	10998233700	126938	9.87	87000	87400	86000	111600	60200	85900	86643.85	1.73	0	-703	90633	88266	86733	84366	82833	87500	83600	324	25700	500	60130	100	1	64819980	55810	-332.43	97.84	12	0.20	-259.00	880.00	124500	20231221	-30.84	32150	20231027	167.81	116800	-26.28	20240102	67300	27.93	20240201	124500	-30.84	20231221	32150	167.81	20231027	0.53	N	454910	500	324 억		1121547	N	N	10	N	00	N
106	20240312	161200	57	100.00	KOSPI		기계	N	N	N	N		N	85900	-3100	5	-3.48	109743765800	1270243	41.29	89000	89100	85200	115700	62300	89000	86397.82	1.90	0	-106557	95333	92166	86633	83466	77933	93750	85050	324	26700	500	62300	100	1	64819980	55680	-331.66	97.61	12	1.96	-259.00	880.00	124500	20231221	-31.00	32150	20231027	167.19	116800	-26.46	20240102	67300	27.64	20240201	124500	-31.00	20231221	32150	167.19	20231027	0.52	N	454910	500	324 억		1228901	N	N	10	N	00	N
107	20240312	151158	57	100.00	KOSPI		기계	N	N	N	N		N	85700	-3300	5	-3.71	105383871400	1219454	39.64	89000	89100	85200	115700	62300	89000	86418.74	1.90	0	-105129	95333	92166	86633	83466	77933	93750	85050	324	26700	500	62300	100	1	64819980	55551	-330.89	97.39	12	1.88	-259.00	880.00	124500	20231221	-31.16	32150	20231027	166.56	116800	-26.63	20240102	67300	27.34	20240201	124500	-31.16	20231221	32150	166.56	20231027	0.52	N	454910	500	324 억		1228901	N	N	61	N	00	N
108	20240312	141148	57	100.00	KOSPI		기계	N	N	N	N		N	86200	-2800	5	-3.15	92415414200	1068383	34.73	89000	89100	85200	115700	62300	89000	86500.09	1.90	0	-89274	95333	92166	86633	83466	77933	93750	85050	324	26700	500	62300	100	1	64819980	55875	-332.82	97.95	12	1.65	-259.00	880.00	124500	20231221	-30.76	32150	20231027	168.12	116800	-26.20	20240102	67300	28.08	20240201	124500	-30.76	20231221	32150	168.12	20231027	0.52	N	454910	500	324 억		1228901	N	N	61	N	00	N
109	20240312	131103	57	100.00	KOSPI		기계	N	N	N	N		N	86700	-2300	5	-2.58	86106050100	995340	32.36	89000	89100	85200	115700	62300	89000	86509.00	1.90	0	-86066	95333	92166	86633	83466	77933	93750	85050	324	26700	500	62300	100	1	64819980	56199	-334.75	98.52	12	1.54	-259.00	880.00	124500	20231221	-30.36	32150	20231027	169.67	116800	-25.77	20240102	67300	28.83	20240201	124500	-30.36	20231221	32150	169.67	20231027	0.52	N	454910	500	324 억		1228901	N	N	61	N	00	N
110	20240312	121203	57	100.00	KOSPI		기계	N	N	N	N		N	86500	-2500	5	-2.81	79981053000	924459	30.05	89000	89100	85200	115700	62300	89000	86516.40	1.90	0	-82373	95333	92166	86633	83466	77933	93750	85050	324	26700	500	62300	100	1	64819980	56069	-333.98	98.30	12	1.43	-259.00	880.00	124500	20231221	-30.52	32150	20231027	169.05	116800	-25.94	20240102	67300	28.53	20240201	124500	-30.52	20231221	32150	169.05	20231027	0.52	N	454910	500	324 억		1228901	N	N	61	N	00	N
111	20240312	111159	57	100.00	KOSPI		기계	N	N	N	N		N	87200	-1800	5	-2.02	73980365600	855286	27.80	89000	89100	85200	115700	62300	89000	86497.59	1.90	0	-72157	95333	92166	86633	83466	77933	93750	85050	324	26700	500	62300	100	1	64819980	56523	-336.68	99.09	12	1.32	-259.00	880.00	124500	20231221	-29.96	32150	20231027	171.23	116800	-25.34	20240102	67300	29.57	20240201	124500	-29.96	20231221	32150	171.23	20231027	0.52	N	454910	500	324 억		1228901	N	N	61	N	00	N
112	20240312	101201	57	100.00	KOSPI		기계	N	N	N	N		N	85800	-3200	5	-3.60	62757416900	725702	23.59	89000	89100	85200	115700	62300	89000	86477.96	1.90	0	-71970	95333	92166	86633	83466	77933	93750	85050	324	26700	500	62300	100	1	64819980	55616	-331.27	97.50	12	1.12	-259.00	880.00	124500	20231221	-31.08	32150	20231027	166.87	116800	-26.54	20240102	67300	27.49	20240201	124500	-31.08	20231221	32150	166.87	20231027	0.52	N	454910	500	324 억		1228901	N	N	61	N	00	N
113	20240312	091158	57	100.00	KOSPI		기계	N	N	N	N		N	85700	-3300	5	-3.71	33930740500	391766	12.74	89000	89100	85200	115700	62300	89000	86609.26	1.90	0	-48516	95333	92166	86633	83466	77933	93750	85050	324	26700	500	62300	100	1	64819980	55551	-330.89	97.39	12	0.60	-259.00	880.00	124500	20231221	-31.16	32150	20231027	166.56	116800	-26.63	20240102	67300	27.34	20240201	124500	-31.16	20231221	32150	166.56	20231027	0.52	N	454910	500	324 억		1228901	N	N	61	N	00	N
114	20240311	161154	57	100.00	KOSPI		기계	N	N	N	N		N	89000	6600	2	8.01	262054532300	3035819	224.84	82700	89800	81100	107100	57700	82400	86308.36	1.34	0	357906	85066	83732	81266	79932	77466	84400	80600	324	24700	500	57680	100	1	64819980	57690	-343.63	101.14	12	4.68	-259.00	880.00	124500	20231221	-28.51	32150	20231027	176.83	116800	-23.80	20240102	67300	32.24	20240201	124500	-28.51	20231221	32150	176.83	20231027	0.53	N	454910	500	324 억		867359	N	N	61	N	00	N
115	20240311	151151	57	100.00	KOSPI		기계	N	N	N	N		N	88500	6100	2	7.40	234033697000	2721599	201.57	82700	88900	81100	107100	57700	82400	85994.31	1.34	0	355300	85066	83732	81266	79932	77466	84400	80600	324	24700	500	57680	100	1	64819980	57366	-341.70	100.57	12	4.20	-259.00	880.00	124500	20231221	-28.92	32150	20231027	175.27	116800	-24.23	20240102	67300	31.50	20240201	124500	-28.92	20231221	32150	175.27	20231027	0.53	N	454910	500	324 억		867359	N	N	22	N	00	N
116	20240311	141150	57	100.00	KOSPI		기계	N	N	N	N		N	86400	4000	2	4.85	196610711300	2295076	169.98	82700	88000	81100	107100	57700	82400	85669.62	1.34	0	280524	85066	83732	81266	79932	77466	84400	80600	324	24700	500	57680	100	1	64819980	56004	-333.59	98.18	12	3.54	-259.00	880.00	124500	20231221	-30.60	32150	20231027	168.74	116800	-26.03	20240102	67300	28.38	20240201	124500	-30.60	20231221	32150	168.74	20231027	0.53	N	454910	500	324 억		867359	N	N	22	N	00	N
117	20240311	131149	57	100.00	KOSPI		기계	N	N	N	N		N	87700	5300	2	6.43	170135672300	1991177	147.47	82700	88000	81100	107100	57700	82400	85448.33	1.34	0	267599	85066	83732	81266	79932	77466	84400	80600	324	24700	500	57680	100	1	64819980	56847	-338.61	99.66	12	3.07	-259.00	880.00	124500	20231221	-29.56	32150	20231027	172.78	116800	-24.91	20240102	67300	30.31	20240201	124500	-29.56	20231221	32150	172.78	20231027	0.53	N	454910	500	324 억		867359	N	N	22	N	00	N
118	20240311	121153	57	100.00	KOSPI		기계	N	N	N	N		N	86200	3800	2	4.61	135852769800	1596848	118.27	82700	86800	81100	107100	57700	82400	85079.47	1.34	0	199600	85066	83732	81266	79932	77466	84400	80600	324	24700	500	57680	100	1	64819980	55875	-332.82	97.95	12	2.46	-259.00	880.00	124500	20231221	-30.76	32150	20231027	168.12	116800	-26.20	20240102	67300	28.08	20240201	124500	-30.76	20231221	32150	168.12	20231027	0.53	N	454910	500	324 억		867359	N	N	22	N	00	N
119	20240311	111146	57	100.00	KOSPI		기계	N	N	N	N		N	85000	2600	2	3.16	119641622300	1408305	104.30	82700	86800	81100	107100	57700	82400	84958.56	1.34	0	176310	85066	83732	81266	79932	77466	84400	80600	324	24700	500	57680	100	1	64819980	55097	-328.19	96.59	12	2.17	-259.00	880.00	124500	20231221	-31.73	32150	20231027	164.39	116800	-27.23	20240102	67300	26.30	20240201	124500	-31.73	20231221	32150	164.39	20231027	0.53	N	454910	500	324 억		867359	N	N	22	N	00	N
120	20240311	101136	57	100.00	KOSPI		기계	N	N	N	N		N	85100	2700	2	3.28	94090033600	1110104	82.22	82700	86800	81100	107100	57700	82400	84762.79	1.34	0	127575	85066	83732	81266	79932	77466	84400	80600	324	24700	500	57680	100	1	64819980	55162	-328.57	96.70	12	1.71	-259.00	880.00	124500	20231221	-31.65	32150	20231027	164.70	116800	-27.14	20240102	67300	26.45	20240201	124500	-31.65	20231221	32150	164.70	20231027	0.53	N	454910	500	324 억		867359	N	N	22	N	00	N
121	20240311	091140	57	100.00	KOSPI		기계	N	N	N	N		N	83600	1200	2	1.46	15896623500	191314	14.17	82700	84500	81100	107100	57700	82400	83100.29	1.34	0	7148	85066	83732	81266	79932	77466	84400	80600	324	24700	500	57680	100	1	64819980	54190	-322.78	95.00	12	0.30	-259.00	880.00	124500	20231221	-32.85	32150	20231027	160.03	116800	-28.42	20240102	67300	24.22	20240201	124500	-32.85	20231221	32150	160.03	20231027	0.53	N	454910	500	324 억		867359	N	N	22	N	00	N
122	20240308	161146	57	100.00	KOSPI		기계	N	N	N	N		N	82400	3000	2	3.78	108414908100	1334815	226.89	80000	82600	78800	103200	55600	79400	81209.72	1.04	0	193303	82400	80900	79700	78200	77000	80300	77600	324	23800	500	55580	100	1	64819980	53412	-318.15	93.64	12	2.06	-259.00	880.00	124500	20231221	-33.82	32150	20231027	156.30	116800	-29.45	20240102	67300	22.44	20240201	124500	-33.82	20231221	32150	156.30	20231027	0.52	N	454910	500	324 억		674887	N	N	22	N	00	N
123	20240308	151145	57	100.00	KOSPI		기계	N	N	N	N		N	82200	2800	2	3.53	64947697500	806828	137.14	80000	82600	78800	103200	55600	79400	80497.69	1.04	0	164533	82400	80900	79700	78200	77000	80300	77600	324	23800	500	55580	100	1	64819980	53282	-317.37	93.41	12	1.24	-259.00	880.00	124500	20231221	-33.98	32150	20231027	155.68	116800	-29.62	20240102	67300	22.14	20240201	124500	-33.98	20231221	32150	155.68	20231027	0.52	N	454910	500	324 억		674887	N	N	236	N	00	N
124	20240308	141137	57	100.00	KOSPI		기계	N	N	N	N		N	79800	400	2	0.50	33844626800	422926	71.89	80000	80700	79200	103200	55600	79400	80025.07	1.04	0	70810	82400	80900	79700	78200	77000	80300	77600	324	23800	500	55580	100	1	64819980	51726	-308.11	90.68	12	0.65	-259.00	880.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.52	N	454910	500	324 억		674887	N	N	236	N	00	N
125	20240308	131131	57	100.00	KOSPI		기계	N	N	N	N		N	79800	400	2	0.50	30842286500	385292	65.49	80000	80700	79200	103200	55600	79400	80049.27	1.04	0	68370	82400	80900	79700	78200	77000	80300	77600	324	23800	500	55580	100	1	64819980	51726	-308.11	90.68	12	0.59	-259.00	880.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.52	N	454910	500	324 억		674887	N	N	236	N	00	N
126	20240308	121137	57	100.00	KOSPI		기계	N	N	N	N		N	79600	200	2	0.25	27607859900	344776	58.60	80000	80700	79200	103200	55600	79400	80074.95	1.04	0	69568	82400	80900	79700	78200	77000	80300	77600	324	23800	500	55580	100	1	64819980	51597	-307.34	90.45	12	0.53	-259.00	880.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.52	N	454910	500	324 억		674887	N	N	236	N	00	N
127	20240308	111139	57	100.00	KOSPI		기계	N	N	N	N		N	80100	700	2	0.88	22873156600	285534	48.53	80000	80700	79200	103200	55600	79400	80106.81	1.04	0	72486	82400	80900	79700	78200	77000	80300	77600	324	23800	500	55580	100	1	64819980	51921	-309.27	91.02	12	0.44	-259.00	880.00	124500	20231221	-35.66	32150	20231027	149.14	116800	-31.42	20240102	67300	19.02	20240201	124500	-35.66	20231221	32150	149.14	20231027	0.52	N	454910	500	324 억		674887	N	N	236	N	00	N
128	20240308	101134	57	100.00	KOSPI		기계	N	N	N	N		N	80100	700	2	0.88	14682172900	183647	31.22	80000	80600	79200	103200	55600	79400	79948.06	1.04	0	35955	82400	80900	79700	78200	77000	80300	77600	324	23800	500	55580	100	1	64819980	51921	-309.27	91.02	12	0.28	-259.00	880.00	124500	20231221	-35.66	32150	20231027	149.14	116800	-31.42	20240102	67300	19.02	20240201	124500	-35.66	20231221	32150	149.14	20231027	0.52	N	454910	500	324 억		674887	N	N	236	N	00	N
129	20240308	091132	57	100.00	KOSPI		기계	N	N	N	N		N	80000	600	2	0.76	4862160200	60552	10.29	80000	80600	80000	103200	55600	79400	80298.57	1.04	0	8986	82400	80900	79700	78200	77000	80300	77600	324	23800	500	55580	100	1	64819980	51856	-308.88	90.91	12	0.09	-259.00	880.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	0.52	N	454910	500	324 억		674887	N	N	236	N	00	N
130	20240307	161134	57	100.00	KOSPI		기계	N	N	N	N		N	79400	-1300	5	-1.61	46443600800	583546	65.98	81200	81200	78500	104900	56500	80700	79589.01	1.00	0	27591	83100	81900	79500	78300	75900	82500	78900	324	24200	500	56490	100	1	64819980	51467	-306.56	90.23	12	0.90	-259.00	880.00	124500	20231221	-36.22	32150	20231027	146.97	116800	-32.02	20240102	67300	17.98	20240201	124500	-36.22	20231221	32150	146.97	20231027	0.49	N	454910	500	324 억		647912	N	N	218	N	00	N
131	20240307	151114	57	100.00	KOSPI		기계	N	N	N	N		N	79500	-1200	5	-1.49	44741773800	562132	63.55	81200	81200	78500	104900	56500	80700	79592.99	1.00	0	28547	83100	81900	79500	78300	75900	82500	78900	324	24200	500	56490	100	1	64819980	51532	-306.95	90.34	12	0.87	-259.00	880.00	124500	20231221	-36.14	32150	20231027	147.28	116800	-31.93	20240102	67300	18.13	20240201	124500	-36.14	20231221	32150	147.28	20231027	0.49	N	454910	500	324 억		647912	N	N	203	N	00	N
132	20240307	141105	57	100.00	KOSPI		기계	N	N	N	N		N	79500	-1200	5	-1.49	39647270600	497874	56.29	81200	81200	78500	104900	56500	80700	79633.13	1.00	0	17885	83100	81900	79500	78300	75900	82500	78900	324	24200	500	56490	100	1	64819980	51532	-306.95	90.34	12	0.77	-259.00	880.00	124500	20231221	-36.14	32150	20231027	147.28	116800	-31.93	20240102	67300	18.13	20240201	124500	-36.14	20231221	32150	147.28	20231027	0.49	N	454910	500	324 억		647912	N	N	203	N	00	N
133	20240307	131121	57	100.00	KOSPI		기계	N	N	N	N		N	79700	-1000	5	-1.24	34953690100	439082	49.64	81200	81200	78500	104900	56500	80700	79606.28	1.00	0	-641	83100	81900	79500	78300	75900	82500	78900	324	24200	500	56490	100	1	64819980	51662	-307.72	90.57	12	0.68	-259.00	880.00	124500	20231221	-35.98	32150	20231027	147.90	116800	-31.76	20240102	67300	18.42	20240201	124500	-35.98	20231221	32150	147.90	20231027	0.49	N	454910	500	324 억		647912	N	N	203	N	00	N
134	20240307	121127	57	100.00	KOSPI		기계	N	N	N	N		N	78600	-2100	5	-2.60	31232226300	392155	44.34	81200	81200	78500	104900	56500	80700	79642.54	1.00	0	-18332	83100	81900	79500	78300	75900	82500	78900	324	24200	500	56490	100	1	64819980	50949	-303.47	89.32	12	0.60	-259.00	880.00	124500	20231221	-36.87	32150	20231027	144.48	116800	-32.71	20240102	67300	16.79	20240201	124500	-36.87	20231221	32150	144.48	20231027	0.49	N	454910	500	324 억		647912	N	N	203	N	00	N
135	20240307	111134	57	100.00	KOSPI		기계	N	N	N	N		N	79000	-1700	5	-2.11	27794094000	348583	39.41	81200	81200	78500	104900	56500	80700	79734.49	1.00	0	-19181	83100	81900	79500	78300	75900	82500	78900	324	24200	500	56490	100	1	64819980	51208	-305.02	89.77	12	0.54	-259.00	880.00	124500	20231221	-36.55	32150	20231027	145.72	116800	-32.36	20240102	67300	17.38	20240201	124500	-36.55	20231221	32150	145.72	20231027	0.49	N	454910	500	324 억		647912	N	N	203	N	00	N
136	20240307	101126	57	100.00	KOSPI		기계	N	N	N	N		N	79600	-1100	5	-1.36	18361506200	229231	25.92	81200	81200	79500	104900	56500	80700	80100.44	1.00	0	-8594	83100	81900	79500	78300	75900	82500	78900	324	24200	500	56490	100	1	64819980	51597	-307.34	90.45	12	0.35	-259.00	880.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.49	N	454910	500	324 억		647912	N	N	203	N	00	N
137	20240307	091127	57	100.00	KOSPI		기계	N	N	N	N		N	80100	-600	5	-0.74	8026081600	99948	11.30	81200	81200	79700	104900	56500	80700	80302.55	1.00	0	-20400	83100	81900	79500	78300	75900	82500	78900	324	24200	500	56490	100	1	64819980	51921	-309.27	91.02	12	0.15	-259.00	880.00	124500	20231221	-35.66	32150	20231027	149.14	116800	-31.42	20240102	67300	19.02	20240201	124500	-35.66	20231221	32150	149.14	20231027	0.49	N	454910	500	324 억		647912	N	N	203	N	00	N
138	20240306	161117	57	100.00	KOSPI		기계	N	N	N	N		N	80700	2500	2	3.20	69769614600	872874	88.88	77300	80700	77100	101600	54800	78200	79927.48	0.73	0	172461	83066	80632	78966	76532	74866	79800	75700	324	23400	500	54740	100	1	64819980	52310	-311.58	91.70	12	1.35	-259.00	880.00	124500	20231221	-35.18	32150	20231027	151.01	116800	-30.91	20240102	67300	19.91	20240201	124500	-35.18	20231221	32150	151.01	20231027	0.45	N	454910	500	324 억		474418	N	N	203	N	00	N
139	20240306	151121	57	100.00	KOSPI		기계	N	N	N	N		N	80600	2400	2	3.07	65785696600	823483	83.85	77300	80700	77100	101600	54800	78200	79887.21	0.73	0	167625	83066	80632	78966	76532	74866	79800	75700	324	23400	500	54740	100	1	64819980	52245	-311.20	91.59	12	1.27	-259.00	880.00	124500	20231221	-35.26	32150	20231027	150.70	116800	-30.99	20240102	67300	19.76	20240201	124500	-35.26	20231221	32150	150.70	20231027	0.45	N	454910	500	324 억		474418	N	N	123	N	00	N
140	20240306	141128	57	100.00	KOSPI		기계	N	N	N	N		N	80300	2100	2	2.69	56194658500	704143	71.70	77300	80700	77100	101600	54800	78200	79805.83	0.73	0	137336	83066	80632	78966	76532	74866	79800	75700	324	23400	500	54740	100	1	64819980	52050	-310.04	91.25	12	1.09	-259.00	880.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.45	N	454910	500	324 억		474418	N	N	123	N	00	N
141	20240306	131129	57	100.00	KOSPI		기계	N	N	N	N		N	80400	2200	2	2.81	51227092500	642269	65.40	77300	80700	77100	101600	54800	78200	79759.65	0.73	0	127051	83066	80632	78966	76532	74866	79800	75700	324	23400	500	54740	100	1	64819980	52115	-310.42	91.36	12	0.99	-259.00	880.00	124500	20231221	-35.42	32150	20231027	150.08	116800	-31.16	20240102	67300	19.47	20240201	124500	-35.42	20231221	32150	150.08	20231027	0.45	N	454910	500	324 억		474418	N	N	123	N	00	N
142	20240306	121124	57	100.00	KOSPI		기계	N	N	N	N		N	79800	1600	2	2.05	43331461000	543675	55.36	77300	80700	77100	101600	54800	78200	79701.14	0.73	0	87381	83066	80632	78966	76532	74866	79800	75700	324	23400	500	54740	100	1	64819980	51726	-308.11	90.68	12	0.84	-259.00	880.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.45	N	454910	500	324 억		474418	N	N	123	N	00	N
143	20240306	111123	57	100.00	KOSPI		기계	N	N	N	N		N	79800	1600	2	2.05	37337977500	468881	47.75	77300	80700	77100	101600	54800	78200	79632.21	0.73	0	53287	83066	80632	78966	76532	74866	79800	75700	324	23400	500	54740	100	1	64819980	51726	-308.11	90.68	12	0.72	-259.00	880.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.45	N	454910	500	324 억		474418	N	N	123	N	00	N
144	20240306	101059	57	100.00	KOSPI		기계	N	N	N	N		N	79800	1600	2	2.05	30840337700	387489	39.46	77300	80700	77100	101600	54800	78200	79590.36	0.73	0	49725	83066	80632	78966	76532	74866	79800	75700	324	23400	500	54740	100	1	64819980	51726	-308.11	90.68	12	0.60	-259.00	880.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.45	N	454910	500	324 억		474418	N	N	123	N	00	N
145	20240306	091118	57	100.00	KOSPI		기계	N	N	N	N		N	78600	400	2	0.51	5110180000	65469	6.67	77300	78800	77100	101600	54800	78200	78054.87	0.73	0	9970	83066	80632	78966	76532	74866	79800	75700	324	23400	500	54740	100	1	64819980	50949	-303.47	89.32	12	0.10	-259.00	880.00	124500	20231221	-36.87	32150	20231027	144.48	116800	-32.71	20240102	67300	16.79	20240201	124500	-36.87	20231221	32150	144.48	20231027	0.45	N	454910	500	324 억		474418	N	N	123	N	00	N
146	20240305	161112	57	100.00	KOSPI		기계	N	N	N	N		N	78200	-400	5	-0.51	77250171800	973557	99.03	79200	81400	77300	102100	55100	78600	79349.90	0.85	0	-78274	81933	80266	77233	75566	72533	81100	76400	324	23500	500	55020	100	1	64819980	50689	-301.93	88.86	12	1.50	-259.00	880.00	124500	20231221	-37.19	32150	20231027	143.23	116800	-33.05	20240102	67300	16.20	20240201	124500	-37.19	20231221	32150	143.23	20231027	0.46	N	454910	500	324 억		552573	N	N	123	N	00	N
147	20240305	151113	57	100.00	KOSPI		기계	N	N	N	N		N	78300	-300	5	-0.38	75415923100	950126	96.65	79200	81400	77300	102100	55100	78600	79374.67	0.85	0	-74894	81933	80266	77233	75566	72533	81100	76400	324	23500	500	55020	100	1	64819980	50754	-302.32	88.98	12	1.47	-259.00	880.00	124500	20231221	-37.11	32150	20231027	143.55	116800	-32.96	20240102	67300	16.34	20240201	124500	-37.11	20231221	32150	143.55	20231027	0.46	N	454910	500	324 억		552573	N	N	100	N	00	N
148	20240305	141101	57	100.00	KOSPI		기계	N	N	N	N		N	78100	-500	5	-0.64	71603629100	901317	91.69	79200	81400	77300	102100	55100	78600	79443.35	0.85	0	-74547	81933	80266	77233	75566	72533	81100	76400	324	23500	500	55020	100	1	64819980	50624	-301.54	88.75	12	1.39	-259.00	880.00	124500	20231221	-37.27	32150	20231027	142.92	116800	-33.13	20240102	67300	16.05	20240201	124500	-37.27	20231221	32150	142.92	20231027	0.46	N	454910	500	324 억		552573	N	N	100	N	00	N
149	20240305	131103	57	100.00	KOSPI		기계	N	N	N	N		N	77500	-1100	5	-1.40	67580280000	849692	86.43	79200	81400	77400	102100	55100	78600	79535.05	0.85	0	-85230	81933	80266	77233	75566	72533	81100	76400	324	23500	500	55020	100	1	64819980	50235	-299.23	88.07	12	1.31	-259.00	880.00	124500	20231221	-37.75	32150	20231027	141.06	116800	-33.65	20240102	67300	15.16	20240201	124500	-37.75	20231221	32150	141.06	20231027	0.46	N	454910	500	324 억		552573	N	N	100	N	00	N
150	20240305	121105	57	100.00	KOSPI		기계	N	N	N	N		N	78200	-400	5	-0.51	61893405000	776606	79.00	79200	81400	77600	102100	55100	78600	79697.33	0.85	0	-78808	81933	80266	77233	75566	72533	81100	76400	324	23500	500	55020	100	1	64819980	50689	-301.93	88.86	12	1.20	-259.00	880.00	124500	20231221	-37.19	32150	20231027	143.23	116800	-33.05	20240102	67300	16.20	20240201	124500	-37.19	20231221	32150	143.23	20231027	0.46	N	454910	500	324 억		552573	N	N	100	N	00	N
151	20240305	111106	57	100.00	KOSPI		기계	N	N	N	N		N	79000	400	2	0.51	57667156900	722682	73.51	79200	81400	77600	102100	55100	78600	79796.07	0.85	0	-79455	81933	80266	77233	75566	72533	81100	76400	324	23500	500	55020	100	1	64819980	51208	-305.02	89.77	12	1.11	-259.00	880.00	124500	20231221	-36.55	32150	20231027	145.72	116800	-32.36	20240102	67300	17.38	20240201	124500	-36.55	20231221	32150	145.72	20231027	0.46	N	454910	500	324 억		552573	N	N	100	N	00	N
152	20240305	101101	57	100.00	KOSPI		기계	N	N	N	N		N	79200	600	2	0.76	52733493000	660072	67.14	79200	81400	77600	102100	55100	78600	79890.56	0.85	0	-88001	81933	80266	77233	75566	72533	81100	76400	324	23500	500	55020	100	1	64819980	51337	-305.79	90.00	12	1.02	-259.00	880.00	124500	20231221	-36.39	32150	20231027	146.35	116800	-32.19	20240102	67300	17.68	20240201	124500	-36.39	20231221	32150	146.35	20231027	0.46	N	454910	500	324 억		552573	N	N	100	N	00	N
153	20240305	091101	57	100.00	KOSPI		기계	N	N	N	N		N	80200	1600	2	2.04	13241216800	167347	17.02	79200	80200	77600	102100	55100	78600	79124.38	0.85	0	-25723	81933	80266	77233	75566	72533	81100	76400	324	23500	500	55020	100	1	64819980	51986	-309.65	91.14	12	0.26	-259.00	880.00	124500	20231221	-35.58	32150	20231027	149.46	116800	-31.34	20240102	67300	19.17	20240201	124500	-35.58	20231221	32150	149.46	20231027	0.46	N	454910	500	324 억		552573	N	N	100	N	00	N
154	20240304	161059	57	100.00	KOSPI		기계	N	N	N	N		N	78600	4700	2	6.36	74908934000	967996	233.85	74400	78900	74200	96000	51800	73900	77382.92	0.60	0	161048	76033	74966	74133	73066	72233	74550	72650	324	22100	500	51730	100	1	64819980	50949	-303.47	89.32	12	1.49	-259.00	880.00	124500	20231221	-36.87	32150	20231027	144.48	116800	-32.71	20240102	67300	16.79	20240201	124500	-36.87	20231221	32150	144.48	20231027	0.47	N	454910	500	324 억		390874	N	N	100	N	00	N
155	20240304	151054	57	100.00	KOSPI		기계	N	N	N	N		N	78200	4300	2	5.82	71876901900	929374	224.52	74400	78900	74200	96000	51800	73900	77339.12	0.60	0	158966	76033	74966	74133	73066	72233	74550	72650	324	22100	500	51730	100	1	64819980	50689	-301.93	88.86	12	1.43	-259.00	880.00	124500	20231221	-37.19	32150	20231027	143.23	116800	-33.05	20240102	67300	16.20	20240201	124500	-37.19	20231221	32150	143.23	20231027	0.47	N	454910	500	324 억		390874	N	N	4806	N	00	N
156	20240304	141025	57	100.00	KOSPI		기계	N	N	N	N		N	78400	4500	2	6.09	64613766400	836658	202.12	74400	78900	74200	96000	51800	73900	77228.48	0.60	0	139762	76033	74966	74133	73066	72233	74550	72650	324	22100	500	51730	100	1	64819980	50819	-302.70	89.09	12	1.29	-259.00	880.00	124500	20231221	-37.03	32150	20231027	143.86	116800	-32.88	20240102	67300	16.49	20240201	124500	-37.03	20231221	32150	143.86	20231027	0.47	N	454910	500	324 억		390874	N	N	4806	N	00	N
157	20240304	131050	57	100.00	KOSPI		기계	N	N	N	N		N	77900	4000	2	5.41	57203761200	742130	179.28	74400	78900	74200	96000	51800	73900	77080.59	0.60	0	106639	76033	74966	74133	73066	72233	74550	72650	324	22100	500	51730	100	1	64819980	50495	-300.77	88.52	12	1.14	-259.00	880.00	124500	20231221	-37.43	32150	20231027	142.30	116800	-33.30	20240102	67300	15.75	20240201	124500	-37.43	20231221	32150	142.30	20231027	0.47	N	454910	500	324 억		390874	N	N	4806	N	00	N
158	20240304	121025	57	100.00	KOSPI		기계	N	N	N	N		N	77700	3800	2	5.14	51339252200	666910	161.11	74400	78900	74200	96000	51800	73900	76980.86	0.60	0	87169	76033	74966	74133	73066	72233	74550	72650	324	22100	500	51730	100	1	64819980	50365	-300.00	88.30	12	1.03	-259.00	880.00	124500	20231221	-37.59	32150	20231027	141.68	116800	-33.48	20240102	67300	15.45	20240201	124500	-37.59	20231221	32150	141.68	20231027	0.47	N	454910	500	324 억		390874	N	N	4806	N	00	N
159	20240304	111042	57	100.00	KOSPI		기계	N	N	N	N		N	77700	3800	2	5.14	45893454300	596821	144.18	74400	78900	74200	96000	51800	73900	76896.60	0.60	0	64471	76033	74966	74133	73066	72233	74550	72650	324	22100	500	51730	100	1	64819980	50365	-300.00	88.30	12	0.92	-259.00	880.00	124500	20231221	-37.59	32150	20231027	141.68	116800	-33.48	20240102	67300	15.45	20240201	124500	-37.59	20231221	32150	141.68	20231027	0.47	N	454910	500	324 억		390874	N	N	4806	N	00	N
160	20240304	101043	57	100.00	KOSPI		기계	N	N	N	N		N	76600	2700	2	3.65	22888913400	301692	72.88	74400	77400	74200	96000	51800	73900	75868.60	0.60	0	47728	76033	74966	74133	73066	72233	74550	72650	324	22100	500	51730	100	1	64819980	49652	-295.75	87.05	12	0.47	-259.00	880.00	124500	20231221	-38.47	32150	20231027	138.26	116800	-34.42	20240102	67300	13.82	20240201	124500	-38.47	20231221	32150	138.26	20231027	0.47	N	454910	500	324 억		390874	N	N	4806	N	00	N
161	20240304	091041	57	100.00	KOSPI		기계	N	N	N	N		N	74600	700	2	0.95	3969843900	53160	12.84	74400	75000	74200	96000	51800	73900	74677.54	0.60	0	24284	76033	74966	74133	73066	72233	74550	72650	324	22100	500	51730	100	1	64819980	48356	-288.03	84.77	12	0.08	-259.00	880.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.47	N	454910	500	324 억		390874	N	N	4806	N	00	N