KissMeData/267270/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	161036	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57900	-600	5	-1.03	10677713500	183925	45.98	58800	58900	57400	76000	41000	58500	58056.91	17.86	0	-66974	61766	60132	58366	56732	54966	60950	57550	985	17500	5000	42120	100	1	19700793	11407	8.18	0.69	12	0.93	7077.00	83885.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.75	N	267270	5000	985 억		3517889	N	N	4	N	00	N
3	20240329	151038	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57900	-600	5	-1.03	9931520300	171050	42.76	58800	58900	57400	76000	41000	58500	58062.09	17.86	0	-61188	61766	60132	58366	56732	54966	60950	57550	985	17500	5000	42120	100	1	19700793	11407	8.18	0.69	12	0.87	7077.00	83885.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.75	N	267270	5000	985 억		3517889	N	N	11	N	00	N
4	20240329	141034	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58600	100	2	0.17	7375136400	127116	31.78	58800	58900	57400	76000	41000	58500	58018.95	17.86	0	-37775	61766	60132	58366	56732	54966	60950	57550	985	17500	5000	42120	100	1	19700793	11545	8.28	0.70	12	0.65	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	60400	-2.98	20240315	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.75	N	267270	5000	985 억		3517889	N	N	11	N	00	N
5	20240329	131018	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58100	-400	5	-0.68	6353420200	109582	27.39	58800	58900	57400	76000	41000	58500	57978.68	17.86	0	-29458	61766	60132	58366	56732	54966	60950	57550	985	17500	5000	42120	100	1	19700793	11446	8.21	0.69	12	0.56	7077.00	83885.00	93000	20230725	-37.53	44100	20231101	31.75	60400	-3.81	20240315	45100	28.82	20240117	93000	-37.53	20230725	44100	31.75	20231101	1.75	N	267270	5000	985 억		3517889	N	N	11	N	00	N
6	20240329	121028	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58200	-300	5	-0.51	5356846800	92442	23.11	58800	58900	57400	76000	41000	58500	57948.19	17.86	0	-21206	61766	60132	58366	56732	54966	60950	57550	985	17500	5000	42120	100	1	19700793	11466	8.22	0.69	12	0.47	7077.00	83885.00	93000	20230725	-37.42	44100	20231101	31.97	60400	-3.64	20240315	45100	29.05	20240117	93000	-37.42	20230725	44100	31.97	20231101	1.75	N	267270	5000	985 억		3517889	N	N	11	N	00	N
7	20240329	111016	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57900	-600	5	-1.03	4607545400	79537	19.88	58800	58900	57400	76000	41000	58500	57929.58	17.86	0	-13946	61766	60132	58366	56732	54966	60950	57550	985	17500	5000	42120	100	1	19700793	11407	8.18	0.69	12	0.40	7077.00	83885.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.75	N	267270	5000	985 억		3517889	N	N	11	N	00	N
8	20240329	101017	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57900	-600	5	-1.03	3388446700	58523	14.63	58800	58900	57400	76000	41000	58500	57899.40	17.86	0	-4217	61766	60132	58366	56732	54966	60950	57550	985	17500	5000	42120	100	1	19700793	11407	8.18	0.69	12	0.30	7077.00	83885.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.75	N	267270	5000	985 억		3517889	N	N	11	N	00	N
9	20240329	091017	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57600	-900	5	-1.54	1185246000	20336	5.08	58800	58900	57600	76000	41000	58500	58283.14	17.86	0	-4400	61766	60132	58366	56732	54966	60950	57550	985	17500	5000	42120	100	1	19700793	11348	8.14	0.69	12	0.10	7077.00	83885.00	93000	20230725	-38.06	44100	20231101	30.61	60400	-4.64	20240315	45100	27.72	20240117	93000	-38.06	20230725	44100	30.61	20231101	1.75	N	267270	5000	985 억		3517889	N	N	11	N	00	N
10	20240328	161024	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58500	1500	2	2.63	23411363900	396422	172.51	57000	60000	56600	74100	39900	57000	59056.71	17.78	0	34023	58133	57566	56633	56066	55133	57850	56350	985	17100	5000	41040	100	1	19700793	11525	8.27	0.70	12	2.01	7077.00	83885.00	93000	20230725	-37.10	44100	20231101	32.65	60400	-3.15	20240315	45100	29.71	20240117	93000	-37.10	20230725	44100	32.65	20231101	1.71	N	267270	5000	985 억		3502273	N	N	11	N	00	N
11	20240328	151024	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58600	1600	2	2.81	21830953100	369363	160.74	57000	60000	56600	74100	39900	57000	59104.34	17.78	0	35450	58133	57566	56633	56066	55133	57850	56350	985	17100	5000	41040	100	1	19700793	11545	8.28	0.70	12	1.87	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	60400	-2.98	20240315	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.71	N	267270	5000	985 억		3502273	N	N	10	N	00	N
12	20240328	141011	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58900	1900	2	3.33	19268774500	325718	141.74	57000	60000	56600	74100	39900	57000	59157.85	17.78	0	29909	58133	57566	56633	56066	55133	57850	56350	985	17100	5000	41040	100	1	19700793	11604	8.32	0.70	12	1.65	7077.00	83885.00	93000	20230725	-36.67	44100	20231101	33.56	60400	-2.48	20240315	45100	30.60	20240117	93000	-36.67	20230725	44100	33.56	20231101	1.71	N	267270	5000	985 억		3502273	N	N	10	N	00	N
13	20240328	131011	55	50.00	KOSPI		기계	N	N	N	Y	50	N	59100	2100	2	3.68	17379067600	293740	127.83	57000	60000	56600	74100	39900	57000	59164.80	17.78	0	30046	58133	57566	56633	56066	55133	57850	56350	985	17100	5000	41040	100	1	19700793	11643	8.35	0.70	12	1.49	7077.00	83885.00	93000	20230725	-36.45	44100	20231101	34.01	60400	-2.15	20240315	45100	31.04	20240117	93000	-36.45	20230725	44100	34.01	20231101	1.71	N	267270	5000	985 억		3502273	N	N	10	N	00	N
14	20240328	121015	55	50.00	KOSPI		기계	N	N	N	Y	50	N	59300	2300	2	4.04	16148761600	272985	118.80	57000	60000	56600	74100	39900	57000	59156.23	17.78	0	28042	58133	57566	56633	56066	55133	57850	56350	985	17100	5000	41040	100	1	19700793	11683	8.38	0.71	12	1.39	7077.00	83885.00	93000	20230725	-36.24	44100	20231101	34.47	60400	-1.82	20240315	45100	31.49	20240117	93000	-36.24	20230725	44100	34.47	20231101	1.71	N	267270	5000	985 억		3502273	N	N	10	N	00	N
15	20240328	111019	55	50.00	KOSPI		기계	N	N	N	Y	50	N	59200	2200	2	3.86	14291129800	241699	105.18	57000	60000	56600	74100	39900	57000	59127.81	17.78	0	28524	58133	57566	56633	56066	55133	57850	56350	985	17100	5000	41040	100	1	19700793	11663	8.37	0.71	12	1.23	7077.00	83885.00	93000	20230725	-36.34	44100	20231101	34.24	60400	-1.99	20240315	45100	31.26	20240117	93000	-36.34	20230725	44100	34.24	20231101	1.71	N	267270	5000	985 억		3502273	N	N	10	N	00	N
16	20240328	101031	55	50.00	KOSPI		기계	N	N	N	Y	50	N	59300	2300	2	4.04	11904708600	201430	87.66	57000	60000	56600	74100	39900	57000	59100.98	17.78	0	28934	58133	57566	56633	56066	55133	57850	56350	985	17100	5000	41040	100	1	19700793	11683	8.38	0.71	12	1.02	7077.00	83885.00	93000	20230725	-36.24	44100	20231101	34.47	60400	-1.82	20240315	45100	31.49	20240117	93000	-36.24	20230725	44100	34.47	20231101	1.71	N	267270	5000	985 억		3502273	N	N	10	N	00	N
17	20240328	091033	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57600	600	2	1.05	850970900	14843	6.46	57000	57800	56600	74100	39900	57000	57331.48	17.78	0	3030	58133	57566	56633	56066	55133	57850	56350	985	17100	5000	41040	100	1	19700793	11348	8.14	0.69	12	0.08	7077.00	83885.00	93000	20230725	-38.06	44100	20231101	30.61	60400	-4.64	20240315	45100	27.72	20240117	93000	-38.06	20230725	44100	30.61	20231101	1.71	N	267270	5000	985 억		3502273	N	N	10	N	00	N
18	20240327	161027	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57000	1400	2	2.52	13005180100	229060	147.83	55800	57200	55700	72200	39000	55600	56776.27	17.92	0	39793	56933	56266	55833	55166	54733	56150	55050	985	16600	5000	40030	100	1	19700793	11229	8.05	0.68	12	1.16	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.71	N	267270	5000	985 억		3531190	N	N	10	N	00	N
19	20240327	151028	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57000	1400	2	2.52	12200511400	214934	138.71	55800	57200	55700	72200	39000	55600	56763.99	17.92	0	38197	56933	56266	55833	55166	54733	56150	55050	985	16600	5000	40030	100	1	19700793	11229	8.05	0.68	12	1.09	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.71	N	267270	5000	985 억		3531190	N	N	39	N	00	N
20	20240327	141028	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56700	1100	2	1.98	10492438800	184936	119.35	55800	57200	55700	72200	39000	55600	56735.51	17.92	0	32912	56933	56266	55833	55166	54733	56150	55050	985	16600	5000	40030	100	1	19700793	11170	8.01	0.68	12	0.94	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.71	N	267270	5000	985 억		3531190	N	N	39	N	00	N
21	20240327	131027	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56900	1300	2	2.34	8455007300	149128	96.24	55800	57200	55700	72200	39000	55600	56696.31	17.92	0	21357	56933	56266	55833	55166	54733	56150	55050	985	16600	5000	40030	100	1	19700793	11210	8.04	0.68	12	0.76	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.71	N	267270	5000	985 억		3531190	N	N	39	N	00	N
22	20240327	121026	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56900	1300	2	2.34	7439845800	131277	84.72	55800	57200	55700	72200	39000	55600	56672.88	17.92	0	18193	56933	56266	55833	55166	54733	56150	55050	985	16600	5000	40030	100	1	19700793	11210	8.04	0.68	12	0.67	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.71	N	267270	5000	985 억		3531190	N	N	39	N	00	N
23	20240327	111027	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56500	900	2	1.62	5423623200	95847	61.86	55800	57000	55700	72200	39000	55600	56586.26	17.92	0	15165	56933	56266	55833	55166	54733	56150	55050	985	16600	5000	40030	100	1	19700793	11131	7.98	0.67	12	0.49	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.71	N	267270	5000	985 억		3531190	N	N	39	N	00	N
24	20240327	101023	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56600	1000	2	1.80	2512787900	44490	28.71	55800	56900	55700	72200	39000	55600	56479.84	17.92	0	9533	56933	56266	55833	55166	54733	56150	55050	985	16600	5000	40030	100	1	19700793	11151	8.00	0.67	12	0.23	7077.00	83885.00	93000	20230725	-39.14	44100	20231101	28.34	60400	-6.29	20240315	45100	25.50	20240117	93000	-39.14	20230725	44100	28.34	20231101	1.71	N	267270	5000	985 억		3531190	N	N	39	N	00	N
25	20240327	091029	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56700	1100	2	1.98	985091900	17430	11.25	55800	56900	55700	72200	39000	55600	56517.03	17.92	0	4061	56933	56266	55833	55166	54733	56150	55050	985	16600	5000	40030	100	1	19700793	11170	8.01	0.68	12	0.09	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.71	N	267270	5000	985 억		3531190	N	N	39	N	00	N
26	20240326	160921	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	0	3	0.00	8647130400	154844	68.47	55600	56500	55400	72200	39000	55600	55844.56	17.90	0	21761	58000	56800	56100	54900	54200	56450	54550	985	16600	5000	40030	100	1	19700793	10954	7.86	0.66	12	0.79	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.73	N	267270	5000	985 억		3526444	N	N	39	N	00	N
27	20240326	151015	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55700	100	2	0.18	8044400400	144020	63.69	55600	56500	55400	72200	39000	55600	55856.21	17.90	0	18347	58000	56800	56100	54900	54200	56450	54550	985	16600	5000	40030	100	1	19700793	10973	7.87	0.66	12	0.73	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.73	N	267270	5000	985 억		3526444	N	N	51	N	00	N
28	20240326	141012	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55900	300	2	0.54	6813608000	121966	53.93	55600	56500	55400	72200	39000	55600	55864.91	17.90	0	9892	58000	56800	56100	54900	54200	56450	54550	985	16600	5000	40030	100	1	19700793	11013	7.90	0.67	12	0.62	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.73	N	267270	5000	985 억		3526444	N	N	51	N	00	N
29	20240326	131008	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55700	100	2	0.18	5902658000	105648	46.72	55600	56500	55400	72200	39000	55600	55871.09	17.90	0	7234	58000	56800	56100	54900	54200	56450	54550	985	16600	5000	40030	100	1	19700793	10973	7.87	0.66	12	0.54	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.73	N	267270	5000	985 억		3526444	N	N	51	N	00	N
30	20240326	121008	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55800	200	2	0.36	5128278400	91759	40.58	55600	56500	55400	72200	39000	55600	55888.69	17.90	0	6736	58000	56800	56100	54900	54200	56450	54550	985	16600	5000	40030	100	1	19700793	10993	7.88	0.67	12	0.47	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.73	N	267270	5000	985 억		3526444	N	N	51	N	00	N
31	20240326	111004	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	0	3	0.00	4154207600	74333	32.87	55600	56500	55400	72200	39000	55600	55886.61	17.90	0	4196	58000	56800	56100	54900	54200	56450	54550	985	16600	5000	40030	100	1	19700793	10954	7.86	0.66	12	0.38	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.73	N	267270	5000	985 억		3526444	N	N	51	N	00	N
32	20240326	101017	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55800	200	2	0.36	2268140800	40490	17.90	55600	56500	55600	72200	39000	55600	56017.74	17.90	0	4160	58000	56800	56100	54900	54200	56450	54550	985	16600	5000	40030	100	1	19700793	10993	7.88	0.67	12	0.21	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.73	N	267270	5000	985 억		3526444	N	N	51	N	00	N
33	20240326	091016	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56200	600	2	1.08	673908000	12026	5.32	55600	56400	55600	72200	39000	55600	56039.12	17.90	0	1478	58000	56800	56100	54900	54200	56450	54550	985	16600	5000	40030	100	1	19700793	11072	7.94	0.67	12	0.06	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.73	N	267270	5000	985 억		3526444	N	N	51	N	00	N
34	20240325	161049	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	-1700	5	-2.97	12560450900	225030	145.07	57000	57300	55400	74400	40200	57300	55817.27	17.83	0	6679	58700	58000	57400	56700	56100	57700	56400	985	17100	5000	41250	100	1	19700793	10954	7.86	0.66	12	1.14	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.77	N	267270	5000	985 억		3511698	N	N	51	N	00	N
35	20240325	151052	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55700	-1600	5	-2.79	12111944900	216970	139.88	57000	57300	55400	74400	40200	57300	55823.03	17.83	0	5938	58700	58000	57400	56700	56100	57700	56400	985	17100	5000	41250	100	1	19700793	10973	7.87	0.66	12	1.10	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.77	N	267270	5000	985 억		3511698	N	N	26	N	00	N
36	20240325	141050	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	-1700	5	-2.97	9995815800	178895	115.33	57000	57300	55400	74400	40200	57300	55875.20	17.83	0	-2082	58700	58000	57400	56700	56100	57700	56400	985	17100	5000	41250	100	1	19700793	10954	7.86	0.66	12	0.91	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.77	N	267270	5000	985 억		3511698	N	N	26	N	00	N
37	20240325	131049	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55800	-1500	5	-2.62	8571560100	153307	98.84	57000	57300	55400	74400	40200	57300	55910.95	17.83	0	-2500	58700	58000	57400	56700	56100	57700	56400	985	17100	5000	41250	100	1	19700793	10993	7.88	0.67	12	0.78	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.77	N	267270	5000	985 억		3511698	N	N	26	N	00	N
38	20240325	121053	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55700	-1600	5	-2.79	7829202900	139965	90.23	57000	57300	55400	74400	40200	57300	55936.72	17.83	0	-2342	58700	58000	57400	56700	56100	57700	56400	985	17100	5000	41250	100	1	19700793	10973	7.87	0.66	12	0.71	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.77	N	267270	5000	985 억		3511698	N	N	26	N	00	N
39	20240325	111051	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56100	-1200	5	-2.09	6568864200	117331	75.64	57000	57300	55500	74400	40200	57300	55985.58	17.83	0	611	58700	58000	57400	56700	56100	57700	56400	985	17100	5000	41250	100	1	19700793	11052	7.93	0.67	12	0.60	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.77	N	267270	5000	985 억		3511698	N	N	26	N	00	N
40	20240325	101051	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56000	-1300	5	-2.27	4817390300	85950	55.41	57000	57300	55600	74400	40200	57300	56048.53	17.83	0	-3377	58700	58000	57400	56700	56100	57700	56400	985	17100	5000	41250	100	1	19700793	11032	7.91	0.67	12	0.44	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.77	N	267270	5000	985 억		3511698	N	N	26	N	00	N
41	20240325	091054	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56200	-1100	5	-1.92	1214914700	21523	13.88	57000	57300	56000	74400	40200	57300	56446.68	17.83	0	-6908	58700	58000	57400	56700	56100	57700	56400	985	17100	5000	41250	100	1	19700793	11072	7.94	0.67	12	0.11	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.77	N	267270	5000	985 억		3511698	N	N	26	N	00	N
42	20240322	161052	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57300	-300	5	-0.52	8865064900	154467	45.58	57600	58100	56800	74800	40400	57600	57391.37	17.99	0	-42001	60200	58900	57300	56000	54400	59550	56650	985	17200	5000	41470	100	1	19700793	11289	8.10	0.68	12	0.78	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.80	N	267270	5000	985 억		3543305	N	N	26	N	00	N
43	20240322	151055	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57400	-200	5	-0.35	8358525400	145622	42.97	57600	58100	56800	74800	40400	57600	57398.78	17.99	0	-41061	60200	58900	57300	56000	54400	59550	56650	985	17200	5000	41470	100	1	19700793	11308	8.11	0.68	12	0.74	7077.00	83885.00	93000	20230725	-38.28	44100	20231101	30.16	60400	-4.97	20240315	45100	27.27	20240117	93000	-38.28	20230725	44100	30.16	20231101	1.80	N	267270	5000	985 억		3543305	N	N	500	N	00	N
44	20240322	141042	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57500	-100	5	-0.17	6761839600	117838	34.77	57600	58100	56800	74800	40400	57600	57382.50	17.99	0	-32397	60200	58900	57300	56000	54400	59550	56650	985	17200	5000	41470	100	1	19700793	11328	8.12	0.69	12	0.60	7077.00	83885.00	93000	20230725	-38.17	44100	20231101	30.39	60400	-4.80	20240315	45100	27.49	20240117	93000	-38.17	20230725	44100	30.39	20231101	1.80	N	267270	5000	985 억		3543305	N	N	500	N	00	N
45	20240322	131049	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57300	-300	5	-0.52	5660764700	98669	29.11	57600	58100	56800	74800	40400	57600	57371.26	17.99	0	-22498	60200	58900	57300	56000	54400	59550	56650	985	17200	5000	41470	100	1	19700793	11289	8.10	0.68	12	0.50	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.80	N	267270	5000	985 억		3543305	N	N	500	N	00	N
46	20240322	121044	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57300	-300	5	-0.52	4823278900	84031	24.79	57600	58100	56800	74800	40400	57600	57398.80	17.99	0	-16131	60200	58900	57300	56000	54400	59550	56650	985	17200	5000	41470	100	1	19700793	11289	8.10	0.68	12	0.43	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.80	N	267270	5000	985 억		3543305	N	N	500	N	00	N
47	20240322	111052	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57300	-300	5	-0.52	4018117300	70000	20.65	57600	58100	56800	74800	40400	57600	57401.68	17.99	0	-14454	60200	58900	57300	56000	54400	59550	56650	985	17200	5000	41470	100	1	19700793	11289	8.10	0.68	12	0.36	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.80	N	267270	5000	985 억		3543305	N	N	500	N	00	N
48	20240322	101043	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57500	-100	5	-0.17	2979585400	51929	15.32	57600	58100	56800	74800	40400	57600	57378.06	17.99	0	-9335	60200	58900	57300	56000	54400	59550	56650	985	17200	5000	41470	100	1	19700793	11328	8.12	0.69	12	0.26	7077.00	83885.00	93000	20230725	-38.17	44100	20231101	30.39	60400	-4.80	20240315	45100	27.49	20240117	93000	-38.17	20230725	44100	30.39	20231101	1.80	N	267270	5000	985 억		3543305	N	N	500	N	00	N
49	20240322	091043	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56900	-700	5	-1.22	1370100200	23884	7.05	57600	58100	56800	74800	40400	57600	57364.77	17.99	0	-5117	60200	58900	57300	56000	54400	59550	56650	985	17200	5000	41470	100	1	19700793	11210	8.04	0.68	12	0.12	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.80	N	267270	5000	985 억		3543305	N	N	500	N	00	N
50	20240321	161048	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57600	2700	2	4.92	19424485400	337510	184.97	55800	58600	55700	71300	38500	54900	57552.17	17.80	0	53794	56966	55932	55366	54332	53766	55700	54100	985	16400	5000	39520	100	1	19700793	11348	10.17	0.74	12	1.71	5661.00	78141.00	93000	20230725	-38.06	44100	20231101	30.61	60400	-4.64	20240315	45100	27.72	20240117	93000	-38.06	20230725	44100	30.61	20231101	1.85	N	267270	5000	985 억		3506935	N	N	500	N	00	N
51	20240321	151043	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57500	2600	2	4.74	18532102500	321992	176.47	55800	58600	55700	71300	38500	54900	57554.54	17.80	0	57451	56966	55932	55366	54332	53766	55700	54100	985	16400	5000	39520	100	1	19700793	11328	10.16	0.74	12	1.63	5661.00	78141.00	93000	20230725	-38.17	44100	20231101	30.39	60400	-4.80	20240315	45100	27.49	20240117	93000	-38.17	20230725	44100	30.39	20231101	1.85	N	267270	5000	985 억		3506935	N	N	0	N	00	N
52	20240321	141044	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57400	2500	2	4.55	17071108700	296573	162.54	55800	58600	55700	71300	38500	54900	57561.24	17.80	0	60816	56966	55932	55366	54332	53766	55700	54100	985	16400	5000	39520	100	1	19700793	11308	10.14	0.73	12	1.51	5661.00	78141.00	93000	20230725	-38.28	44100	20231101	30.16	60400	-4.97	20240315	45100	27.27	20240117	93000	-38.28	20230725	44100	30.16	20231101	1.85	N	267270	5000	985 억		3506935	N	N	0	N	00	N
53	20240321	131032	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58100	3200	2	5.83	15357995000	266988	146.32	55800	58600	55700	71300	38500	54900	57523.17	17.80	0	65144	56966	55932	55366	54332	53766	55700	54100	985	16400	5000	39520	100	1	19700793	11446	10.26	0.74	12	1.36	5661.00	78141.00	93000	20230725	-37.53	44100	20231101	31.75	60400	-3.81	20240315	45100	28.82	20240117	93000	-37.53	20230725	44100	31.75	20231101	1.85	N	267270	5000	985 억		3506935	N	N	0	N	00	N
54	20240321	121046	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57900	3000	2	5.46	14083977500	244966	134.25	55800	58600	55700	71300	38500	54900	57493.60	17.80	0	61560	56966	55932	55366	54332	53766	55700	54100	985	16400	5000	39520	100	1	19700793	11407	10.23	0.74	12	1.24	5661.00	78141.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.85	N	267270	5000	985 억		3506935	N	N	0	N	00	N
55	20240321	111043	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57900	3000	2	5.46	12935879200	225134	123.39	55800	58600	55700	71300	38500	54900	57458.58	17.80	0	56655	56966	55932	55366	54332	53766	55700	54100	985	16400	5000	39520	100	1	19700793	11407	10.23	0.74	12	1.14	5661.00	78141.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.85	N	267270	5000	985 억		3506935	N	N	0	N	00	N
56	20240321	101047	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58300	3400	2	6.19	9138498000	159837	87.60	55800	58400	55700	71300	38500	54900	57173.86	17.80	0	49065	56966	55932	55366	54332	53766	55700	54100	985	16400	5000	39520	100	1	19700793	11486	10.30	0.75	12	0.81	5661.00	78141.00	93000	20230725	-37.31	44100	20231101	32.20	60400	-3.48	20240315	45100	29.27	20240117	93000	-37.31	20230725	44100	32.20	20231101	1.85	N	267270	5000	985 억		3506935	N	N	0	N	00	N
57	20240321	091052	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57000	2100	2	3.83	2440747200	43151	23.65	55800	57200	55700	71300	38500	54900	56562.93	17.80	0	12257	56966	55932	55366	54332	53766	55700	54100	985	16400	5000	39520	100	1	19700793	11229	10.07	0.73	12	0.22	5661.00	78141.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.85	N	267270	5000	985 억		3506935	N	N	0	N	00	N
58	20240320	161033	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54900	500	2	0.92	10086169000	181630	84.77	54900	56400	54800	70700	38100	54400	55531.85	17.90	0	1637	57000	55700	55000	53700	53000	55350	53350	985	16300	5000	39160	100	1	19700793	10816	9.70	0.70	12	0.92	5661.00	78141.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.82	N	267270	5000	985 억		3527005	N	N	10	N	00	N
59	20240320	151036	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55100	700	2	1.29	9525053100	171421	80.01	54900	56400	54800	70700	38100	54400	55565.26	17.90	0	3719	57000	55700	55000	53700	53000	55350	53350	985	16300	5000	39160	100	1	19700793	10855	9.73	0.71	12	0.87	5661.00	78141.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.82	N	267270	5000	985 억		3527005	N	N	10	N	00	N
60	20240320	141042	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	1200	2	2.21	8171213400	146931	68.58	54900	56400	54800	70700	38100	54400	55612.59	17.90	0	9003	57000	55700	55000	53700	53000	55350	53350	985	16300	5000	39160	100	1	19700793	10954	9.82	0.71	12	0.75	5661.00	78141.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.82	N	267270	5000	985 억		3527005	N	N	10	N	00	N
61	20240320	131042	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56300	1900	2	3.49	6869379300	123554	57.66	54900	56400	54800	70700	38100	54400	55598.19	17.90	0	14225	57000	55700	55000	53700	53000	55350	53350	985	16300	5000	39160	100	1	19700793	11092	9.95	0.72	12	0.63	5661.00	78141.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.82	N	267270	5000	985 억		3527005	N	N	10	N	00	N
62	20240320	121035	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	1200	2	2.21	5208395600	93849	43.80	54900	56000	54800	70700	38100	54400	55497.61	17.90	0	6863	57000	55700	55000	53700	53000	55350	53350	985	16300	5000	39160	100	1	19700793	10954	9.82	0.71	12	0.48	5661.00	78141.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.82	N	267270	5000	985 억		3527005	N	N	10	N	00	N
63	20240320	111036	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55400	1000	2	1.84	4515768900	81356	37.97	54900	56000	54800	70700	38100	54400	55506.28	17.90	0	4955	57000	55700	55000	53700	53000	55350	53350	985	16300	5000	39160	100	1	19700793	10914	9.79	0.71	12	0.41	5661.00	78141.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.82	N	267270	5000	985 억		3527005	N	N	10	N	00	N
64	20240320	101030	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	1200	2	2.21	3347391900	60288	28.14	54900	56000	54800	70700	38100	54400	55523.35	17.90	0	5833	57000	55700	55000	53700	53000	55350	53350	985	16300	5000	39160	100	1	19700793	10954	9.82	0.71	12	0.31	5661.00	78141.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.82	N	267270	5000	985 억		3527005	N	N	10	N	00	N
65	20240320	091036	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55700	1300	2	2.39	1175226800	21230	9.91	54900	55800	54800	70700	38100	54400	55356.89	17.90	0	1771	57000	55700	55000	53700	53000	55350	53350	985	16300	5000	39160	100	1	19700793	10973	9.84	0.71	12	0.11	5661.00	78141.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.82	N	267270	5000	985 억		3527005	N	N	10	N	00	N
66	20240319	161022	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54400	-800	5	-1.45	11777908600	213395	63.38	55200	56300	54300	71700	38700	55200	55198.03	18.12	0	-20410	57600	56400	55300	54100	53000	55850	53550	985	16500	5000	39740	100	1	19700793	10717	9.61	0.70	12	1.08	5661.00	78141.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.89	N	267270	5000	985 억		3570171	N	N	10	N	00	N
67	20240319	151035	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54500	-700	5	-1.27	11279946200	204249	60.67	55200	56300	54300	71700	38700	55200	55226.47	18.12	0	-17166	57600	56400	55300	54100	53000	55850	53550	985	16500	5000	39740	100	1	19700793	10737	9.63	0.70	12	1.04	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.89	N	267270	5000	985 억		3570171	N	N	175	N	00	N
68	20240319	141034	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54900	-300	5	-0.54	9603807700	173529	51.54	55200	56300	54500	71700	38700	55200	55344.27	18.12	0	-11766	57600	56400	55300	54100	53000	55850	53550	985	16500	5000	39740	100	1	19700793	10816	9.70	0.70	12	0.88	5661.00	78141.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.89	N	267270	5000	985 억		3570171	N	N	175	N	00	N
69	20240319	131002	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54700	-500	5	-0.91	8868716400	160150	47.57	55200	56300	54500	71700	38700	55200	55377.77	18.12	0	-10522	57600	56400	55300	54100	53000	55850	53550	985	16500	5000	39740	100	1	19700793	10776	9.66	0.70	12	0.81	5661.00	78141.00	93000	20230725	-41.18	44100	20231101	24.04	60400	-9.44	20240315	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	1.89	N	267270	5000	985 억		3570171	N	N	175	N	00	N
70	20240319	121026	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54800	-400	5	-0.72	7595331700	136858	40.65	55200	56300	54700	71700	38700	55200	55498.32	18.12	0	-10639	57600	56400	55300	54100	53000	55850	53550	985	16500	5000	39740	100	1	19700793	10796	9.68	0.70	12	0.69	5661.00	78141.00	93000	20230725	-41.08	44100	20231101	24.26	60400	-9.27	20240315	45100	21.51	20240117	93000	-41.08	20230725	44100	24.26	20231101	1.89	N	267270	5000	985 억		3570171	N	N	175	N	00	N
71	20240319	111032	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55200	0	3	0.00	6374951400	114673	34.06	55200	56300	54700	71700	38700	55200	55593.09	18.12	0	-8878	57600	56400	55300	54100	53000	55850	53550	985	16500	5000	39740	100	1	19700793	10875	9.75	0.71	12	0.58	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.89	N	267270	5000	985 억		3570171	N	N	175	N	00	N
72	20240319	101033	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55300	100	2	0.18	5058584500	90872	26.99	55200	56300	54700	71700	38700	55200	55668.13	18.12	0	-8944	57600	56400	55300	54100	53000	55850	53550	985	16500	5000	39740	100	1	19700793	10895	9.77	0.71	12	0.46	5661.00	78141.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.89	N	267270	5000	985 억		3570171	N	N	175	N	00	N
73	20240319	091033	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56000	800	2	1.45	2429864800	43601	12.95	55200	56300	54700	71700	38700	55200	55731.90	18.12	0	-144	57600	56400	55300	54100	53000	55850	53550	985	16500	5000	39740	100	1	19700793	11032	9.89	0.72	12	0.22	5661.00	78141.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.89	N	267270	5000	985 억		3570171	N	N	175	N	00	N
74	20240318	161025	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55200	-1700	5	-2.99	18472317500	335433	47.74	56400	56500	54200	73900	39900	56900	55068.77	18.68	0	-37989	61833	59366	57933	55466	54033	58650	54750	985	17000	5000	40960	100	1	19700793	10875	9.75	0.71	12	1.70	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.87	N	267270	5000	985 억		3680717	N	N	175	N	00	N
75	20240318	151026	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55200	-1700	5	-2.99	17786204400	323000	45.97	56400	56500	54200	73900	39900	56900	55064.63	18.68	0	-35313	61833	59366	57933	55466	54033	58650	54750	985	17000	5000	40960	100	1	19700793	10875	9.75	0.71	12	1.64	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.87	N	267270	5000	985 억		3680717	N	N	573	N	00	N
76	20240318	141026	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55000	-1900	5	-3.34	16122245400	292790	41.67	56400	56500	54200	73900	39900	56900	55063.07	18.68	0	-34935	61833	59366	57933	55466	54033	58650	54750	985	17000	5000	40960	100	1	19700793	10835	9.72	0.70	12	1.49	5661.00	78141.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.87	N	267270	5000	985 억		3680717	N	N	573	N	00	N
77	20240318	131025	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55100	-1800	5	-3.16	15258010900	277056	39.43	56400	56500	54200	73900	39900	56900	55070.76	18.68	0	-38004	61833	59366	57933	55466	54033	58650	54750	985	17000	5000	40960	100	1	19700793	10855	9.73	0.71	12	1.41	5661.00	78141.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.87	N	267270	5000	985 억		3680717	N	N	573	N	00	N
78	20240318	121019	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54500	-2400	5	-4.22	14032741400	254718	36.25	56400	56500	54200	73900	39900	56900	55090.01	18.68	0	-39290	61833	59366	57933	55466	54033	58650	54750	985	17000	5000	40960	100	1	19700793	10737	9.63	0.70	12	1.29	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.87	N	267270	5000	985 억		3680717	N	N	573	N	00	N
79	20240318	111028	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55100	-1800	5	-3.16	11485764200	208086	29.61	56400	56500	54600	73900	39900	56900	55195.73	18.68	0	-22715	61833	59366	57933	55466	54033	58650	54750	985	17000	5000	40960	100	1	19700793	10855	9.73	0.71	12	1.06	5661.00	78141.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.87	N	267270	5000	985 억		3680717	N	N	573	N	00	N
80	20240318	101026	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55000	-1900	5	-3.34	9708026800	175812	25.02	56400	56500	54600	73900	39900	56900	55216.51	18.68	0	-15900	61833	59366	57933	55466	54033	58650	54750	985	17000	5000	40960	100	1	19700793	10835	9.72	0.70	12	0.89	5661.00	78141.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.87	N	267270	5000	985 억		3680717	N	N	573	N	00	N
81	20240318	091025	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55600	-1300	5	-2.28	2634912200	47334	6.74	56400	56500	55300	73900	39900	56900	55661.69	18.68	0	5406	61833	59366	57933	55466	54033	58650	54750	985	17000	5000	40960	100	1	19700793	10954	9.82	0.71	12	0.24	5661.00	78141.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.87	N	267270	5000	985 억		3680717	N	N	573	N	00	N
82	20240315	161013	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56900	800	2	1.43	40845539200	698408	132.96	57700	60400	56500	72900	39300	56100	58487.36	18.93	0	-42682	59100	57600	56200	54700	53300	58350	55450	985	16800	5000	40390	100	1	19700793	11210	10.05	0.73	12	3.55	5661.00	78141.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	2.03	N	267270	5000	985 억		3729865	N	N	573	N	00	N
83	20240315	150945	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57100	1000	2	1.78	39430405100	673548	128.23	57700	60400	56500	72900	39300	56100	58541.34	18.93	0	-48197	59100	57600	56200	54700	53300	58350	55450	985	16800	5000	40390	100	1	19700793	11249	10.09	0.73	12	3.42	5661.00	78141.00	93000	20230725	-38.60	44100	20231101	29.48	60400	-5.46	20240315	45100	26.61	20240117	93000	-38.60	20230725	44100	29.48	20231101	2.03	N	267270	5000	985 억		3729865	N	N	3955	N	00	N
84	20240315	140921	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57100	1000	2	1.78	37629193000	642075	122.23	57700	60400	56500	72900	39300	56100	58605.60	18.93	0	-41295	59100	57600	56200	54700	53300	58350	55450	985	16800	5000	40390	100	1	19700793	11249	10.09	0.73	12	3.26	5661.00	78141.00	93000	20230725	-38.60	44100	20231101	29.48	60400	-5.46	20240315	45100	26.61	20240117	93000	-38.60	20230725	44100	29.48	20231101	2.03	N	267270	5000	985 억		3729865	N	N	3955	N	00	N
85	20240315	131016	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57700	1600	2	2.85	34753234900	591683	112.64	57700	60400	57100	72900	39300	56100	58736.24	18.93	0	-32545	59100	57600	56200	54700	53300	58350	55450	985	16800	5000	40390	100	1	19700793	11367	10.19	0.74	12	3.00	5661.00	78141.00	93000	20230725	-37.96	44100	20231101	30.84	60400	-4.47	20240315	45100	27.94	20240117	93000	-37.96	20230725	44100	30.84	20231101	2.03	N	267270	5000	985 억		3729865	N	N	3955	N	00	N
86	20240315	121015	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57800	1700	2	3.03	33591537200	571545	108.81	57700	60400	57100	72900	39300	56100	58773.22	18.93	0	-25158	59100	57600	56200	54700	53300	58350	55450	985	16800	5000	40390	100	1	19700793	11387	10.21	0.74	12	2.90	5661.00	78141.00	93000	20230725	-37.85	44100	20231101	31.07	60400	-4.30	20240315	45100	28.16	20240117	93000	-37.85	20230725	44100	31.07	20231101	2.03	N	267270	5000	985 억		3729865	N	N	3955	N	00	N
87	20240315	111012	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58300	2200	2	3.92	31509639100	535624	101.97	57700	60400	57100	72900	39300	56100	58827.91	18.93	0	-6445	59100	57600	56200	54700	53300	58350	55450	985	16800	5000	40390	100	1	19700793	11486	10.30	0.75	12	2.72	5661.00	78141.00	93000	20230725	-37.31	44100	20231101	32.20	60400	-3.48	20240315	45100	29.27	20240117	93000	-37.31	20230725	44100	32.20	20231101	2.03	N	267270	5000	985 억		3729865	N	N	3955	N	00	N
88	20240315	101015	55	50.00	KOSPI		기계	N	N	N	Y	50	N	58000	1900	2	3.39	28217751600	479287	91.24	57700	60400	57100	72900	39300	56100	58874.44	18.93	0	6322	59100	57600	56200	54700	53300	58350	55450	985	16800	5000	40390	100	1	19700793	11426	10.25	0.74	12	2.43	5661.00	78141.00	93000	20230725	-37.63	44100	20231101	31.52	60400	-3.97	20240315	45100	28.60	20240117	93000	-37.63	20230725	44100	31.52	20231101	2.03	N	267270	5000	985 억		3729865	N	N	3955	N	00	N
89	20240315	091021	55	50.00	KOSPI		기계	N	N	N	Y	50	N	59700	3600	2	6.42	15039074200	254252	48.40	57700	60400	57200	72900	39300	56100	59150.27	18.93	0	19082	59100	57600	56200	54700	53300	58350	55450	985	16800	5000	40390	100	1	19700793	11761	10.55	0.76	12	1.29	5661.00	78141.00	93000	20230725	-35.81	44100	20231101	35.37	60400	-1.16	20240315	45100	32.37	20240117	93000	-35.81	20230725	44100	35.37	20231101	2.03	N	267270	5000	985 억		3729865	N	N	3955	N	00	N
90	20240314	161004	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56100	300	2	0.54	29384957300	519559	84.79	55900	57700	54800	72500	39100	55800	56558.17	19.19	0	-20965	58933	57366	54233	52666	49533	58150	53450	985	16700	5000	40170	100	1	19700793	11052	9.91	0.72	12	2.64	5661.00	78141.00	93000	20230725	-39.68	44100	20231101	27.21	58700	-4.43	20240205	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	2.01	N	267270	5000	985 억		3779696	N	N	3955	N	00	N
91	20240314	151009	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56000	200	2	0.36	28620217400	505908	82.56	55900	57700	54800	72500	39100	55800	56572.33	19.19	0	-24627	58933	57366	54233	52666	49533	58150	53450	985	16700	5000	40170	100	1	19700793	11032	9.89	0.72	12	2.57	5661.00	78141.00	93000	20230725	-39.78	44100	20231101	26.98	58700	-4.60	20240205	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	2.01	N	267270	5000	985 억		3779696	N	N	5303	N	00	N
92	20240314	141008	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56500	700	2	1.25	25826284300	456245	74.46	55900	57700	54800	72500	39100	55800	56606.57	19.19	0	-23828	58933	57366	54233	52666	49533	58150	53450	985	16700	5000	40170	100	1	19700793	11131	9.98	0.72	12	2.32	5661.00	78141.00	93000	20230725	-39.25	44100	20231101	28.12	58700	-3.75	20240205	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	2.01	N	267270	5000	985 억		3779696	N	N	5303	N	00	N
93	20240314	131006	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56800	1000	2	1.79	23766749900	419944	68.53	55900	57700	54800	72500	39100	55800	56595.47	19.19	0	-20537	58933	57366	54233	52666	49533	58150	53450	985	16700	5000	40170	100	1	19700793	11190	10.03	0.73	12	2.13	5661.00	78141.00	93000	20230725	-38.92	44100	20231101	28.80	58700	-3.24	20240205	45100	25.94	20240117	93000	-38.92	20230725	44100	28.80	20231101	2.01	N	267270	5000	985 억		3779696	N	N	5303	N	00	N
94	20240314	121007	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56700	900	2	1.61	22317150400	394423	64.37	55900	57700	54800	72500	39100	55800	56582.22	19.19	0	-15984	58933	57366	54233	52666	49533	58150	53450	985	16700	5000	40170	100	1	19700793	11170	10.02	0.73	12	2.00	5661.00	78141.00	93000	20230725	-39.03	44100	20231101	28.57	58700	-3.41	20240205	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	2.01	N	267270	5000	985 억		3779696	N	N	5303	N	00	N
95	20240314	111008	55	50.00	KOSPI		기계	N	N	N	Y	50	N	57300	1500	2	2.69	19742350800	349189	56.98	55900	57700	54800	72500	39100	55800	56538.20	19.19	0	-14044	58933	57366	54233	52666	49533	58150	53450	985	16700	5000	40170	100	1	19700793	11289	10.12	0.73	12	1.77	5661.00	78141.00	93000	20230725	-38.39	44100	20231101	29.93	58700	-2.39	20240205	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	2.01	N	267270	5000	985 억		3779696	N	N	5303	N	00	N
96	20240314	101015	55	50.00	KOSPI		기계	N	N	N	Y	50	N	56500	700	2	1.25	12889100300	229242	37.41	55900	57000	54800	72500	39100	55800	56225.28	19.19	0	857	58933	57366	54233	52666	49533	58150	53450	985	16700	5000	40170	100	1	19700793	11131	9.98	0.72	12	1.16	5661.00	78141.00	93000	20230725	-39.25	44100	20231101	28.12	58700	-3.75	20240205	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	2.01	N	267270	5000	985 억		3779696	N	N	5303	N	00	N
97	20240314	091012	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55900	100	2	0.18	4209371300	75595	12.34	55900	56200	54800	72500	39100	55800	55682.85	19.19	0	-684	58933	57366	54233	52666	49533	58150	53450	985	16700	5000	40170	100	1	19700793	11013	9.87	0.72	12	0.38	5661.00	78141.00	93000	20230725	-39.89	44100	20231101	26.76	58700	-4.77	20240205	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	2.01	N	267270	5000	985 억		3779696	N	N	5303	N	00	N
98	20240313	160955	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55800	4500	2	8.77	32745196600	607397	609.79	51700	55800	51100	66600	36000	51300	53907.07	18.28	0	193400	52300	51800	51000	50500	49700	51950	50650	985	15300	5000	36930	100	1	19700793	10993	9.86	0.71	12	3.08	5661.00	78141.00	93000	20230725	-40.00	44100	20231101	26.53	58700	-4.94	20240205	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.88	N	267270	5000	985 억		3600911	N	N	5303	N	00	N
99	20240313	150958	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55100	3800	2	7.41	29546097800	549768	551.94	51700	55200	51100	66600	36000	51300	53744.17	18.28	0	184057	52300	51800	51000	50500	49700	51950	50650	985	15300	5000	36930	100	1	19700793	10855	9.73	0.71	12	2.79	5661.00	78141.00	93000	20230725	-40.75	44100	20231101	24.94	58700	-6.13	20240205	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.88	N	267270	5000	985 억		3600911	N	N	0	N	00	N
100	20240313	140957	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54500	3200	2	6.24	22323734200	418281	419.93	51700	54900	51100	66600	36000	51300	53371.66	18.28	0	133961	52300	51800	51000	50500	49700	51950	50650	985	15300	5000	36930	100	1	19700793	10737	9.63	0.70	12	2.12	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.88	N	267270	5000	985 억		3600911	N	N	0	N	00	N
101	20240313	131005	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54100	2800	2	5.46	16465960400	310629	311.85	51700	54900	51100	66600	36000	51300	53010.09	18.28	0	83682	52300	51800	51000	50500	49700	51950	50650	985	15300	5000	36930	100	1	19700793	10658	9.56	0.69	12	1.58	5661.00	78141.00	93000	20230725	-41.83	44100	20231101	22.68	58700	-7.84	20240205	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.88	N	267270	5000	985 억		3600911	N	N	0	N	00	N
102	20240313	121000	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52700	1400	2	2.73	6830610700	131368	131.89	51700	53300	51100	66600	36000	51300	51997.58	18.28	0	15136	52300	51800	51000	50500	49700	51950	50650	985	15300	5000	36930	100	1	19700793	10382	9.31	0.67	12	0.67	5661.00	78141.00	93000	20230725	-43.33	44100	20231101	19.50	58700	-10.22	20240205	45100	16.85	20240117	93000	-43.33	20230725	44100	19.50	20231101	1.88	N	267270	5000	985 억		3600911	N	N	0	N	00	N
103	20240313	110956	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51400	100	2	0.19	3014134500	58567	58.80	51700	51900	51100	66600	36000	51300	51465.57	18.28	0	7635	52300	51800	51000	50500	49700	51950	50650	985	15300	5000	36930	100	1	19700793	10126	9.08	0.66	12	0.30	5661.00	78141.00	93000	20230725	-44.73	44100	20231101	16.55	58700	-12.44	20240205	45100	13.97	20240117	93000	-44.73	20230725	44100	16.55	20231101	1.88	N	267270	5000	985 억		3600911	N	N	0	N	00	N
104	20240313	100953	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51500	200	2	0.39	1974379200	38375	38.53	51700	51900	51100	66600	36000	51300	51450.79	18.28	0	5693	52300	51800	51000	50500	49700	51950	50650	985	15300	5000	36930	100	1	19700793	10146	9.10	0.66	12	0.19	5661.00	78141.00	93000	20230725	-44.62	44100	20231101	16.78	58700	-12.27	20240205	45100	14.19	20240117	93000	-44.62	20230725	44100	16.78	20231101	1.88	N	267270	5000	985 억		3600911	N	N	0	N	00	N
105	20240313	091002	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51200	-100	5	-0.19	476686400	9251	9.29	51700	51900	51100	66600	36000	51300	51535.69	18.28	0	2536	52300	51800	51000	50500	49700	51950	50650	985	15300	5000	36930	100	1	19700793	10087	9.04	0.66	12	0.05	5661.00	78141.00	93000	20230725	-44.95	44100	20231101	16.10	58700	-12.78	20240205	45100	13.53	20240117	93000	-44.95	20230725	44100	16.10	20231101	1.88	N	267270	5000	985 억		3600911	N	N	0	N	00	N
106	20240312	160947	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51300	200	2	0.39	5065985300	99309	36.19	51300	51500	50200	66400	35800	51100	51011.97	18.29	0	-2116	53633	52366	51633	50366	49633	52000	50000	985	15300	5000	36790	100	1	19700793	10107	9.06	0.66	12	0.50	5661.00	78141.00	93000	20230725	-44.84	44100	20231101	16.33	58700	-12.61	20240205	45100	13.75	20240117	93000	-44.84	20230725	44100	16.33	20231101	1.88	N	267270	5000	985 억		3603795	N	N	17324	N	00	N
107	20240312	150944	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51100	0	3	0.00	4865800900	95404	34.77	51300	51500	50200	66400	35800	51100	51001.97	18.29	0	-1292	53633	52366	51633	50366	49633	52000	50000	985	15300	5000	36790	100	1	19700793	10067	9.03	0.65	12	0.48	5661.00	78141.00	93000	20230725	-45.05	44100	20231101	15.87	58700	-12.95	20240205	45100	13.30	20240117	93000	-45.05	20230725	44100	15.87	20231101	1.88	N	267270	5000	985 억		3603795	N	N	17324	N	00	N
108	20240312	140935	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51100	0	3	0.00	4001690200	78427	28.58	51300	51500	50200	66400	35800	51100	51024.30	18.29	0	-5281	53633	52366	51633	50366	49633	52000	50000	985	15300	5000	36790	100	1	19700793	10067	9.03	0.65	12	0.40	5661.00	78141.00	93000	20230725	-45.05	44100	20231101	15.87	58700	-12.95	20240205	45100	13.30	20240117	93000	-45.05	20230725	44100	15.87	20231101	1.88	N	267270	5000	985 억		3603795	N	N	17324	N	00	N
109	20240312	130859	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51200	100	2	0.20	3479023600	68187	24.85	51300	51500	50200	66400	35800	51100	51021.69	18.29	0	-4602	53633	52366	51633	50366	49633	52000	50000	985	15300	5000	36790	100	1	19700793	10087	9.04	0.66	12	0.35	5661.00	78141.00	93000	20230725	-44.95	44100	20231101	16.10	58700	-12.78	20240205	45100	13.53	20240117	93000	-44.95	20230725	44100	16.10	20231101	1.88	N	267270	5000	985 억		3603795	N	N	17324	N	00	N
110	20240312	120948	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51200	100	2	0.20	2997613300	58792	21.43	51300	51500	50200	66400	35800	51100	50986.57	18.29	0	-6348	53633	52366	51633	50366	49633	52000	50000	985	15300	5000	36790	100	1	19700793	10087	9.04	0.66	12	0.30	5661.00	78141.00	93000	20230725	-44.95	44100	20231101	16.10	58700	-12.78	20240205	45100	13.53	20240117	93000	-44.95	20230725	44100	16.10	20231101	1.88	N	267270	5000	985 억		3603795	N	N	17324	N	00	N
111	20240312	110944	55	50.00	KOSPI		기계	N	N	N	Y	50	N	50900	-200	5	-0.39	2561547400	50252	18.31	51300	51500	50200	66400	35800	51100	50973.80	18.29	0	-6309	53633	52366	51633	50366	49633	52000	50000	985	15300	5000	36790	100	1	19700793	10028	8.99	0.65	12	0.26	5661.00	78141.00	93000	20230725	-45.27	44100	20231101	15.42	58700	-13.29	20240205	45100	12.86	20240117	93000	-45.27	20230725	44100	15.42	20231101	1.88	N	267270	5000	985 억		3603795	N	N	17324	N	00	N
112	20240312	100947	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51200	100	2	0.20	1094315700	21344	7.78	51300	51500	50900	66400	35800	51100	51271.17	18.29	0	-1124	53633	52366	51633	50366	49633	52000	50000	985	15300	5000	36790	100	1	19700793	10087	9.04	0.66	12	0.11	5661.00	78141.00	93000	20230725	-44.95	44100	20231101	16.10	58700	-12.78	20240205	45100	13.53	20240117	93000	-44.95	20230725	44100	16.10	20231101	1.88	N	267270	5000	985 억		3603795	N	N	17324	N	00	N
113	20240312	090944	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51400	300	2	0.59	236506300	4610	1.68	51300	51500	51200	66400	35800	51100	51307.11	18.29	0	-1610	53633	52366	51633	50366	49633	52000	50000	985	15300	5000	36790	100	1	19700793	10126	9.08	0.66	12	0.02	5661.00	78141.00	93000	20230725	-44.73	44100	20231101	16.55	58700	-12.44	20240205	45100	13.97	20240117	93000	-44.73	20230725	44100	16.55	20231101	1.88	N	267270	5000	985 억		3603795	N	N	17324	N	00	N
114	20240311	160942	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51100	-1800	5	-3.40	14121824700	273414	217.37	52600	52900	50900	68700	37100	52900	51650.86	18.42	0	-41137	53700	53300	52600	52200	51500	53500	52400	985	15800	5000	38080	100	1	19700793	10067	9.03	0.65	12	1.39	5661.00	78141.00	93000	20230725	-45.05	44100	20231101	15.87	58700	-12.95	20240205	45100	13.30	20240117	93000	-45.05	20230725	44100	15.87	20231101	1.89	N	267270	5000	985 억		3629257	N	N	17324	N	00	N
115	20240311	150940	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51000	-1900	5	-3.59	13670539000	264575	210.34	52600	52900	50900	68700	37100	52900	51669.81	18.42	0	-40129	53700	53300	52600	52200	51500	53500	52400	985	15800	5000	38080	100	1	19700793	10047	9.01	0.65	12	1.34	5661.00	78141.00	93000	20230725	-45.16	44100	20231101	15.65	58700	-13.12	20240205	45100	13.08	20240117	93000	-45.16	20230725	44100	15.65	20231101	1.89	N	267270	5000	985 억		3629257	N	N	1278	N	00	N
116	20240311	140938	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51300	-1600	5	-3.02	10680622000	206038	163.80	52600	52900	51200	68700	37100	52900	51838.12	18.42	0	-15277	53700	53300	52600	52200	51500	53500	52400	985	15800	5000	38080	100	1	19700793	10107	9.06	0.66	12	1.05	5661.00	78141.00	93000	20230725	-44.84	44100	20231101	16.33	58700	-12.61	20240205	45100	13.75	20240117	93000	-44.84	20230725	44100	16.33	20231101	1.89	N	267270	5000	985 억		3629257	N	N	1278	N	00	N
117	20240311	130939	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51400	-1500	5	-2.84	9204238100	177284	140.94	52600	52900	51300	68700	37100	52900	51918.04	18.42	0	-2725	53700	53300	52600	52200	51500	53500	52400	985	15800	5000	38080	100	1	19700793	10126	9.08	0.66	12	0.90	5661.00	78141.00	93000	20230725	-44.73	44100	20231101	16.55	58700	-12.44	20240205	45100	13.97	20240117	93000	-44.73	20230725	44100	16.55	20231101	1.89	N	267270	5000	985 억		3629257	N	N	1278	N	00	N
118	20240311	120941	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51600	-1300	5	-2.46	7411235900	142438	113.24	52600	52900	51500	68700	37100	52900	52031.31	18.42	0	8162	53700	53300	52600	52200	51500	53500	52400	985	15800	5000	38080	100	1	19700793	10166	9.11	0.66	12	0.72	5661.00	78141.00	93000	20230725	-44.52	44100	20231101	17.01	58700	-12.10	20240205	45100	14.41	20240117	93000	-44.52	20230725	44100	17.01	20231101	1.89	N	267270	5000	985 억		3629257	N	N	1278	N	00	N
119	20240311	110937	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52000	-900	5	-1.70	5811976200	111509	88.65	52600	52900	51700	68700	37100	52900	52121.14	18.42	0	21226	53700	53300	52600	52200	51500	53500	52400	985	15800	5000	38080	100	1	19700793	10244	9.19	0.67	12	0.57	5661.00	78141.00	93000	20230725	-44.09	44100	20231101	17.91	58700	-11.41	20240205	45100	15.30	20240117	93000	-44.09	20230725	44100	17.91	20231101	1.89	N	267270	5000	985 억		3629257	N	N	1278	N	00	N
120	20240311	100928	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52300	-600	5	-1.13	3343328600	64101	50.96	52600	52900	51700	68700	37100	52900	52157.20	18.42	0	15192	53700	53300	52600	52200	51500	53500	52400	985	15800	5000	38080	100	1	19700793	10304	9.24	0.67	12	0.33	5661.00	78141.00	93000	20230725	-43.76	44100	20231101	18.59	58700	-10.90	20240205	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.89	N	267270	5000	985 억		3629257	N	N	1278	N	00	N
121	20240311	090932	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52600	-300	5	-0.57	694963700	13227	10.52	52600	52900	52300	68700	37100	52900	52541.29	18.42	0	8690	53700	53300	52600	52200	51500	53500	52400	985	15800	5000	38080	100	1	19700793	10363	9.29	0.67	12	0.07	5661.00	78141.00	93000	20230725	-43.44	44100	20231101	19.27	58700	-10.39	20240205	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.89	N	267270	5000	985 억		3629257	N	N	1278	N	00	N
122	20240308	160937	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52900	1200	2	2.32	6575486300	125012	86.61	52000	53000	51900	67200	36200	51700	52598.30	18.27	0	26144	53500	52600	51900	51000	50300	52250	50650	985	15500	5000	37220	100	1	19700793	10422	9.34	0.68	12	0.63	5661.00	78141.00	93000	20230725	-43.12	44100	20231101	19.95	58700	-9.88	20240205	45100	17.29	20240117	93000	-43.12	20230725	44100	19.95	20231101	1.86	N	267270	5000	985 억		3599207	N	N	1278	N	00	N
123	20240308	150936	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52700	1000	2	1.93	6221705700	118317	81.97	52000	53000	51900	67200	36200	51700	52585.05	18.27	0	23126	53500	52600	51900	51000	50300	52250	50650	985	15500	5000	37220	100	1	19700793	10382	9.31	0.67	12	0.60	5661.00	78141.00	93000	20230725	-43.33	44100	20231101	19.50	58700	-10.22	20240205	45100	16.85	20240117	93000	-43.33	20230725	44100	19.50	20231101	1.86	N	267270	5000	985 억		3599207	N	N	2	N	00	N
124	20240308	140928	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52500	800	2	1.55	5167592500	98322	68.12	52000	53000	51900	67200	36200	51700	52557.85	18.27	0	14877	53500	52600	51900	51000	50300	52250	50650	985	15500	5000	37220	100	1	19700793	10343	9.27	0.67	12	0.50	5661.00	78141.00	93000	20230725	-43.55	44100	20231101	19.05	58700	-10.56	20240205	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.86	N	267270	5000	985 억		3599207	N	N	2	N	00	N
125	20240308	130925	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52600	900	2	1.74	4371658400	83145	57.61	52000	53000	51900	67200	36200	51700	52578.73	18.27	0	8530	53500	52600	51900	51000	50300	52250	50650	985	15500	5000	37220	100	1	19700793	10363	9.29	0.67	12	0.42	5661.00	78141.00	93000	20230725	-43.44	44100	20231101	19.27	58700	-10.39	20240205	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.86	N	267270	5000	985 억		3599207	N	N	2	N	00	N
126	20240308	120928	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52500	800	2	1.55	3903478400	74200	51.41	52000	53000	51900	67200	36200	51700	52607.53	18.27	0	7275	53500	52600	51900	51000	50300	52250	50650	985	15500	5000	37220	100	1	19700793	10343	9.27	0.67	12	0.38	5661.00	78141.00	93000	20230725	-43.55	44100	20231101	19.05	58700	-10.56	20240205	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.86	N	267270	5000	985 억		3599207	N	N	2	N	00	N
127	20240308	110930	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52600	900	2	1.74	3154347600	59973	41.55	52000	53000	51900	67200	36200	51700	52596.13	18.27	0	10005	53500	52600	51900	51000	50300	52250	50650	985	15500	5000	37220	100	1	19700793	10363	9.29	0.67	12	0.30	5661.00	78141.00	93000	20230725	-43.44	44100	20231101	19.27	58700	-10.39	20240205	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.86	N	267270	5000	985 억		3599207	N	N	2	N	00	N
128	20240308	100925	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52300	600	2	1.16	2703293000	51391	35.61	52000	53000	51900	67200	36200	51700	52602.46	18.27	0	9629	53500	52600	51900	51000	50300	52250	50650	985	15500	5000	37220	100	1	19700793	10304	9.24	0.67	12	0.26	5661.00	78141.00	93000	20230725	-43.76	44100	20231101	18.59	58700	-10.90	20240205	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.86	N	267270	5000	985 억		3599207	N	N	2	N	00	N
129	20240308	090925	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52400	700	2	1.35	674961800	12904	8.94	52000	52600	51900	67200	36200	51700	52306.40	18.27	0	1568	53500	52600	51900	51000	50300	52250	50650	985	15500	5000	37220	100	1	19700793	10323	9.26	0.67	12	0.07	5661.00	78141.00	93000	20230725	-43.66	44100	20231101	18.82	58700	-10.73	20240205	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.86	N	267270	5000	985 억		3599207	N	N	2	N	00	N
130	20240307	160924	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51700	-1100	5	-2.08	7446537500	143695	70.82	52700	52800	51200	68600	37000	52800	51821.39	18.26	0	-165	54866	53832	52866	51832	50866	53350	51350	985	15800	5000	38010	100	1	19700793	10185	9.13	0.66	12	0.73	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	58700	-11.93	20240205	45100	14.63	20240117	93000	-44.41	20230725	44100	17.23	20231101	1.83	N	267270	5000	985 억		3597731	N	N	2	N	00	N
131	20240307	150906	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51800	-1000	5	-1.89	7077026600	136552	67.30	52700	52800	51200	68600	37000	52800	51825.78	18.26	0	-2645	54866	53832	52866	51832	50866	53350	51350	985	15800	5000	38010	100	1	19700793	10205	9.15	0.66	12	0.69	5661.00	78141.00	93000	20230725	-44.30	44100	20231101	17.46	58700	-11.75	20240205	45100	14.86	20240117	93000	-44.30	20230725	44100	17.46	20231101	1.83	N	267270	5000	985 억		3597731	N	N	37	N	00	N
132	20240307	140908	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51800	-1000	5	-1.89	6484714900	125112	61.66	52700	52800	51200	68600	37000	52800	51830.38	18.26	0	-7587	54866	53832	52866	51832	50866	53350	51350	985	15800	5000	38010	100	1	19700793	10205	9.15	0.66	12	0.64	5661.00	78141.00	93000	20230725	-44.30	44100	20231101	17.46	58700	-11.75	20240205	45100	14.86	20240117	93000	-44.30	20230725	44100	17.46	20231101	1.83	N	267270	5000	985 억		3597731	N	N	37	N	00	N
133	20240307	130915	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51700	-1100	5	-2.08	5925499400	114323	56.35	52700	52800	51200	68600	37000	52800	51830.23	18.26	0	-9115	54866	53832	52866	51832	50866	53350	51350	985	15800	5000	38010	100	1	19700793	10185	9.13	0.66	12	0.58	5661.00	78141.00	93000	20230725	-44.41	44100	20231101	17.23	58700	-11.93	20240205	45100	14.63	20240117	93000	-44.41	20230725	44100	17.23	20231101	1.83	N	267270	5000	985 억		3597731	N	N	37	N	00	N
134	20240307	120919	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51900	-900	5	-1.70	5367863000	103543	51.03	52700	52800	51200	68600	37000	52800	51840.80	18.26	0	-10523	54866	53832	52866	51832	50866	53350	51350	985	15800	5000	38010	100	1	19700793	10225	9.17	0.66	12	0.53	5661.00	78141.00	93000	20230725	-44.19	44100	20231101	17.69	58700	-11.58	20240205	45100	15.08	20240117	93000	-44.19	20230725	44100	17.69	20231101	1.83	N	267270	5000	985 억		3597731	N	N	37	N	00	N
135	20240307	110924	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52100	-700	5	-1.33	4607379200	88902	43.82	52700	52800	51200	68600	37000	52800	51824.10	18.26	0	-9053	54866	53832	52866	51832	50866	53350	51350	985	15800	5000	38010	100	1	19700793	10264	9.20	0.67	12	0.45	5661.00	78141.00	93000	20230725	-43.98	44100	20231101	18.14	58700	-11.24	20240205	45100	15.52	20240117	93000	-43.98	20230725	44100	18.14	20231101	1.83	N	267270	5000	985 억		3597731	N	N	37	N	00	N
136	20240307	100917	55	50.00	KOSPI		기계	N	N	N	Y	50	N	51600	-1200	5	-2.27	3480597400	67201	33.12	52700	52800	51200	68600	37000	52800	51792.09	18.26	0	-15531	54866	53832	52866	51832	50866	53350	51350	985	15800	5000	38010	100	1	19700793	10166	9.11	0.66	12	0.34	5661.00	78141.00	93000	20230725	-44.52	44100	20231101	17.01	58700	-12.10	20240205	45100	14.41	20240117	93000	-44.52	20230725	44100	17.01	20231101	1.83	N	267270	5000	985 억		3597731	N	N	37	N	00	N
137	20240307	090920	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52200	-600	5	-1.14	444220700	8474	4.18	52700	52800	52100	68600	37000	52800	52416.36	18.26	0	-3452	54866	53832	52866	51832	50866	53350	51350	985	15800	5000	38010	100	1	19700793	10284	9.22	0.67	12	0.04	5661.00	78141.00	93000	20230725	-43.87	44100	20231101	18.37	58700	-11.07	20240205	45100	15.74	20240117	93000	-43.87	20230725	44100	18.37	20231101	1.83	N	267270	5000	985 억		3597731	N	N	37	N	00	N
138	20240306	160912	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52800	-1100	5	-2.04	10596953100	201403	141.89	53400	53900	51900	70000	37800	53900	52615.07	18.27	0	852	55966	54932	54366	53332	52766	54650	53050	985	16100	5000	38800	100	1	19700793	10402	9.33	0.68	12	1.02	5661.00	78141.00	93000	20230725	-43.23	44100	20231101	19.73	58700	-10.05	20240205	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.87	N	267270	5000	985 억		3598969	N	N	37	N	00	N
139	20240306	150913	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52600	-1300	5	-2.41	10260570700	195017	137.39	53400	53900	51900	70000	37800	53900	52613.59	18.27	0	1098	55966	54932	54366	53332	52766	54650	53050	985	16100	5000	38800	100	1	19700793	10363	9.29	0.67	12	0.99	5661.00	78141.00	93000	20230725	-43.44	44100	20231101	19.27	58700	-10.39	20240205	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.87	N	267270	5000	985 억		3598969	N	N	0	N	00	N
140	20240306	140920	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52500	-1400	5	-2.60	9165115200	174124	122.67	53400	53900	51900	70000	37800	53900	52635.42	18.27	0	-3185	55966	54932	54366	53332	52766	54650	53050	985	16100	5000	38800	100	1	19700793	10343	9.27	0.67	12	0.88	5661.00	78141.00	93000	20230725	-43.55	44100	20231101	19.05	58700	-10.56	20240205	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.87	N	267270	5000	985 억		3598969	N	N	0	N	00	N
141	20240306	130920	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52800	-1100	5	-2.04	8399556000	159614	112.45	53400	53900	51900	70000	37800	53900	52624.02	18.27	0	-7710	55966	54932	54366	53332	52766	54650	53050	985	16100	5000	38800	100	1	19700793	10402	9.33	0.68	12	0.81	5661.00	78141.00	93000	20230725	-43.23	44100	20231101	19.73	58700	-10.05	20240205	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.87	N	267270	5000	985 억		3598969	N	N	0	N	00	N
142	20240306	120919	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52400	-1500	5	-2.78	7372175000	140003	98.63	53400	53900	51900	70000	37800	53900	52657.09	18.27	0	-14067	55966	54932	54366	53332	52766	54650	53050	985	16100	5000	38800	100	1	19700793	10323	9.26	0.67	12	0.71	5661.00	78141.00	93000	20230725	-43.66	44100	20231101	18.82	58700	-10.73	20240205	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.87	N	267270	5000	985 억		3598969	N	N	0	N	00	N
143	20240306	110916	55	50.00	KOSPI		기계	N	N	N	Y	50	N	52200	-1700	5	-3.15	5446845900	103130	72.65	53400	53900	52200	70000	37800	53900	52815.13	18.27	0	-14337	55966	54932	54366	53332	52766	54650	53050	985	16100	5000	38800	100	1	19700793	10284	9.22	0.67	12	0.52	5661.00	78141.00	93000	20230725	-43.87	44100	20231101	18.37	58700	-11.07	20240205	45100	15.74	20240117	93000	-43.87	20230725	44100	18.37	20231101	1.87	N	267270	5000	985 억		3598969	N	N	0	N	00	N
144	20240306	100856	55	50.00	KOSPI		기계	N	N	N	Y	50	N	53100	-800	5	-1.48	2550850100	48011	33.82	53400	53900	52500	70000	37800	53900	53130.21	18.27	0	-1989	55966	54932	54366	53332	52766	54650	53050	985	16100	5000	38800	100	1	19700793	10461	9.38	0.68	12	0.24	5661.00	78141.00	93000	20230725	-42.90	44100	20231101	20.41	58700	-9.54	20240205	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	1.87	N	267270	5000	985 억		3598969	N	N	0	N	00	N
145	20240306	090913	55	50.00	KOSPI		기계	N	N	N	Y	50	N	53800	-100	5	-0.19	233040800	4358	3.07	53400	53800	53300	70000	37800	53900	53472.29	18.27	0	406	55966	54932	54366	53332	52766	54650	53050	985	16100	5000	38800	100	1	19700793	10599	9.50	0.69	12	0.02	5661.00	78141.00	93000	20230725	-42.15	44100	20231101	22.00	58700	-8.35	20240205	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	1.87	N	267270	5000	985 억		3598969	N	N	0	N	00	N
146	20240305	160908	55	50.00	KOSPI		기계	N	N	N	Y	50	N	53900	-900	5	-1.64	7566353200	139012	68.48	54700	55400	53800	71200	38400	54800	54429.54	18.65	0	-25821	56200	55500	54700	54000	53200	55850	54350	985	16400	5000	39450	100	1	19700793	10619	9.52	0.69	12	0.71	5661.00	78141.00	93000	20230725	-42.04	44100	20231101	22.22	58700	-8.18	20240205	45100	19.51	20240117	93000	-42.04	20230725	44100	22.22	20231101	1.80	N	267270	5000	985 억		3673523	N	N	223	N	00	N
147	20240305	150909	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54000	-800	5	-1.46	6971981800	127983	63.05	54700	55400	54000	71200	38400	54800	54475.84	18.65	0	-23083	56200	55500	54700	54000	53200	55850	54350	985	16400	5000	39450	100	1	19700793	10638	9.54	0.69	12	0.65	5661.00	78141.00	93000	20230725	-41.94	44100	20231101	22.45	58700	-8.01	20240205	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	1.80	N	267270	5000	985 억		3673523	N	N	223	N	00	N
148	20240305	140856	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54200	-600	5	-1.09	6240905600	114468	56.39	54700	55400	54000	71200	38400	54800	54520.96	18.65	0	-21316	56200	55500	54700	54000	53200	55850	54350	985	16400	5000	39450	100	1	19700793	10678	9.57	0.69	12	0.58	5661.00	78141.00	93000	20230725	-41.72	44100	20231101	22.90	58700	-7.67	20240205	45100	20.18	20240117	93000	-41.72	20230725	44100	22.90	20231101	1.80	N	267270	5000	985 억		3673523	N	N	223	N	00	N
149	20240305	130858	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54100	-700	5	-1.28	5521174600	101165	49.83	54700	55400	54000	71200	38400	54800	54575.94	18.65	0	-20005	56200	55500	54700	54000	53200	55850	54350	985	16400	5000	39450	100	1	19700793	10658	9.56	0.69	12	0.51	5661.00	78141.00	93000	20230725	-41.83	44100	20231101	22.68	58700	-7.84	20240205	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.80	N	267270	5000	985 억		3673523	N	N	223	N	00	N
150	20240305	120902	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54400	-400	5	-0.73	4541800700	83109	40.94	54700	55400	54100	71200	38400	54800	54648.72	18.65	0	-13694	56200	55500	54700	54000	53200	55850	54350	985	16400	5000	39450	100	1	19700793	10717	9.61	0.70	12	0.42	5661.00	78141.00	93000	20230725	-41.51	44100	20231101	23.36	58700	-7.33	20240205	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.80	N	267270	5000	985 억		3673523	N	N	223	N	00	N
151	20240305	110901	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54400	-400	5	-0.73	3520934300	64294	31.67	54700	55400	54200	71200	38400	54800	54763.03	18.65	0	-14820	56200	55500	54700	54000	53200	55850	54350	985	16400	5000	39450	100	1	19700793	10717	9.61	0.70	12	0.33	5661.00	78141.00	93000	20230725	-41.51	44100	20231101	23.36	58700	-7.33	20240205	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.80	N	267270	5000	985 억		3673523	N	N	223	N	00	N
152	20240305	100858	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54900	100	2	0.18	2551302900	46525	22.92	54700	55400	54200	71200	38400	54800	54837.25	18.65	0	-7458	56200	55500	54700	54000	53200	55850	54350	985	16400	5000	39450	100	1	19700793	10816	9.70	0.70	12	0.24	5661.00	78141.00	93000	20230725	-40.97	44100	20231101	24.49	58700	-6.47	20240205	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.80	N	267270	5000	985 억		3673523	N	N	223	N	00	N
153	20240305	090858	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54800	0	3	0.00	668018500	12244	6.03	54700	55000	54200	71200	38400	54800	54558.85	18.65	0	-1998	56200	55500	54700	54000	53200	55850	54350	985	16400	5000	39450	100	1	19700793	10796	9.68	0.70	12	0.06	5661.00	78141.00	93000	20230725	-41.08	44100	20231101	24.26	58700	-6.64	20240205	45100	21.51	20240117	93000	-41.08	20230725	44100	24.26	20231101	1.80	N	267270	5000	985 억		3673523	N	N	223	N	00	N
154	20240304	160859	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54800	1000	2	1.86	11102152800	201940	92.33	54500	55400	53900	69900	37700	53800	54977.69	18.66	0	1729	56200	55000	54400	53200	52600	54700	52900	985	16100	5000	38730	100	1	19700793	10796	9.68	0.70	12	1.03	5661.00	78141.00	93000	20230725	-41.08	44100	20231101	24.26	58700	-6.64	20240205	45100	21.51	20240117	93000	-41.08	20230725	44100	24.26	20231101	2.05	N	267270	5000	985 억		3676453	N	N	223	N	00	N
155	20240304	150855	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54500	700	2	1.30	10688870900	194387	88.88	54500	55400	53900	69900	37700	53800	54987.58	18.66	0	488	56200	55000	54400	53200	52600	54700	52900	985	16100	5000	38730	100	1	19700793	10737	9.63	0.70	12	0.99	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	2.05	N	267270	5000	985 억		3676453	N	N	69	N	00	N
156	20240304	140822	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54600	800	2	1.49	9858244300	179184	81.93	54500	55400	53900	69900	37700	53800	55017.44	18.66	0	5139	56200	55000	54400	53200	52600	54700	52900	985	16100	5000	38730	100	1	19700793	10757	9.64	0.70	12	0.91	5661.00	78141.00	93000	20230725	-41.29	44100	20231101	23.81	58700	-6.98	20240205	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	2.05	N	267270	5000	985 억		3676453	N	N	69	N	00	N
157	20240304	130850	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54900	1100	2	2.04	8539082500	155096	70.91	54500	55400	53900	69900	37700	53800	55056.76	18.66	0	7712	56200	55000	54400	53200	52600	54700	52900	985	16100	5000	38730	100	1	19700793	10816	9.70	0.70	12	0.79	5661.00	78141.00	93000	20230725	-40.97	44100	20231101	24.49	58700	-6.47	20240205	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	2.05	N	267270	5000	985 억		3676453	N	N	69	N	00	N
158	20240304	120825	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55100	1300	2	2.42	7507514600	136368	62.35	54500	55400	53900	69900	37700	53800	55053.35	18.66	0	13899	56200	55000	54400	53200	52600	54700	52900	985	16100	5000	38730	100	1	19700793	10855	9.73	0.71	12	0.69	5661.00	78141.00	93000	20230725	-40.75	44100	20231101	24.94	58700	-6.13	20240205	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	2.05	N	267270	5000	985 억		3676453	N	N	69	N	00	N
159	20240304	110843	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55200	1400	2	2.60	6733173200	122308	55.92	54500	55400	53900	69900	37700	53800	55050.96	18.66	0	14805	56200	55000	54400	53200	52600	54700	52900	985	16100	5000	38730	100	1	19700793	10875	9.75	0.71	12	0.62	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	58700	-5.96	20240205	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	2.05	N	267270	5000	985 억		3676453	N	N	69	N	00	N
160	20240304	100843	55	50.00	KOSPI		기계	N	N	N	Y	50	N	55200	1400	2	2.60	5051653900	91844	41.99	54500	55400	53900	69900	37700	53800	55002.55	18.66	0	17103	56200	55000	54400	53200	52600	54700	52900	985	16100	5000	38730	100	1	19700793	10875	9.75	0.71	12	0.47	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	58700	-5.96	20240205	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	2.05	N	267270	5000	985 억		3676453	N	N	69	N	00	N
161	20240304	090845	55	50.00	KOSPI		기계	N	N	N	Y	50	N	54500	700	2	1.30	808167600	14876	6.80	54500	54600	53900	69900	37700	53800	54326.94	18.66	0	-1819	56200	55000	54400	53200	52600	54700	52900	985	16100	5000	38730	100	1	19700793	10737	9.63	0.70	12	0.08	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	2.05	N	267270	5000	985 억		3676453	N	N	69	N	00	N