KissMeData/012200/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	160257	57	100.00	KOSPI		기계	N	N	N	N		N	1731	4	2	0.23	10894861	6283	26.85	1740	1740	1726	2245	1209	1727	1734.02	2.33	0	6	1745	1736	1731	1722	1717	1733	1719	136	518	500	1200	1	1	27222829	471	-39.34	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.35	1662	20240320	4.15	1867	-7.28	20240102	1662	4.15	20240320	2450	-29.35	20230417	1662	4.15	20240320	0.00	N	012200	500	136 억		634231	N	N	0	N	00	N
3	20240329	150258	57	100.00	KOSPI		기계	N	N	N	N		N	1731	4	2	0.23	10301522	5940	25.39	1740	1740	1726	2245	1209	1727	1734.26	2.33	0	-20	1745	1736	1731	1722	1717	1733	1719	136	518	500	1200	1	1	27222829	471	-39.34	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.35	1662	20240320	4.15	1867	-7.28	20240102	1662	4.15	20240320	2450	-29.35	20230417	1662	4.15	20240320	0.00	N	012200	500	136 억		634231	N	N	0	N	00	N
4	20240329	140256	57	100.00	KOSPI		기계	N	N	N	N		N	1733	6	2	0.35	10034901	5786	24.73	1740	1740	1726	2245	1209	1727	1734.34	2.33	0	-19	1745	1736	1731	1722	1717	1733	1719	136	518	500	1200	1	1	27222829	472	-39.39	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.27	1662	20240320	4.27	1867	-7.18	20240102	1662	4.27	20240320	2450	-29.27	20230417	1662	4.27	20240320	0.00	N	012200	500	136 억		634231	N	N	0	N	00	N
5	20240329	130255	57	100.00	KOSPI		기계	N	N	N	N		N	1733	6	2	0.35	9821742	5663	24.20	1740	1740	1726	2245	1209	1727	1734.37	2.33	0	-19	1745	1736	1731	1722	1717	1733	1719	136	518	500	1200	1	1	27222829	472	-39.39	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.27	1662	20240320	4.27	1867	-7.18	20240102	1662	4.27	20240320	2450	-29.27	20230417	1662	4.27	20240320	0.00	N	012200	500	136 억		634231	N	N	0	N	00	N
6	20240329	120255	57	100.00	KOSPI		기계	N	N	N	N		N	1727	0	3	0.00	9237963	5325	22.76	1740	1740	1727	2245	1209	1727	1734.83	2.33	0	-19	1745	1736	1731	1722	1717	1733	1719	136	518	500	1200	1	1	27222829	470	-39.25	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.51	1662	20240320	3.91	1867	-7.50	20240102	1662	3.91	20240320	2450	-29.51	20230417	1662	3.91	20240320	0.00	N	012200	500	136 억		634231	N	N	0	N	00	N
7	20240329	110252	57	100.00	KOSPI		기계	N	N	N	N		N	1738	11	2	0.64	4866314	2798	11.96	1740	1740	1727	2245	1209	1727	1739.21	2.33	0	-19	1745	1736	1731	1722	1717	1733	1719	136	518	500	1200	1	1	27222829	473	-39.50	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.06	1662	20240320	4.57	1867	-6.91	20240102	1662	4.57	20240320	2450	-29.06	20230417	1662	4.57	20240320	0.00	N	012200	500	136 억		634231	N	N	0	N	00	N
8	20240329	100254	57	100.00	KOSPI		기계	N	N	N	N		N	1739	12	2	0.69	4330520	2490	10.64	1740	1740	1727	2245	1209	1727	1739.16	2.33	0	-9	1745	1736	1731	1722	1717	1733	1719	136	518	500	1200	1	1	27222829	473	-39.52	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.02	1662	20240320	4.63	1867	-6.86	20240102	1662	4.63	20240320	2450	-29.02	20230417	1662	4.63	20240320	0.00	N	012200	500	136 억		634231	N	N	0	N	00	N
9	20240329	090251	57	100.00	KOSPI		기계	N	N	N	N		N	1740	13	2	0.75	174000	100	0.43	1740	1740	1740	2245	1209	1727	1740.00	2.33	0	-12	1745	1736	1731	1722	1717	1733	1719	136	518	500	1200	1	1	27222829	474	-39.55	0.41	12	0.00	-44.00	4254.00	2450	20230417	-28.98	1662	20240320	4.69	1867	-6.80	20240102	1662	4.69	20240320	2450	-28.98	20230417	1662	4.69	20240320	0.00	N	012200	500	136 억		634231	N	N	0	N	00	N
10	20240328	160254	57	100.00	KOSPI		기계	N	N	N	N		N	1727	2	2	0.12	40502711	23397	368.40	1739	1740	1726	2240	1208	1725	1731.11	2.33	0	81	1745	1735	1727	1717	1709	1731	1713	136	515	500	1200	1	1	27222829	470	-39.25	0.41	12	0.09	-44.00	4254.00	2450	20230417	-29.51	1662	20240320	3.91	1867	-7.50	20240102	1662	3.91	20240320	2450	-29.51	20230417	1662	3.91	20240320	0.00	N	012200	500	136 억		634181	N	N	1	N	00	N
11	20240328	150256	57	100.00	KOSPI		기계	N	N	N	N		N	1729	4	2	0.23	33509707	19349	304.66	1739	1740	1726	2240	1208	1725	1731.86	2.33	0	44	1745	1735	1727	1717	1709	1731	1713	136	515	500	1200	1	1	27222829	471	-39.30	0.41	12	0.07	-44.00	4254.00	2450	20230417	-29.43	1662	20240320	4.03	1867	-7.39	20240102	1662	4.03	20240320	2450	-29.43	20230417	1662	4.03	20240320	0.00	N	012200	500	136 억		634181	N	N	1	N	00	N
12	20240328	140253	57	100.00	KOSPI		기계	N	N	N	N		N	1738	13	2	0.75	18658330	10758	169.39	1739	1740	1726	2240	1208	1725	1734.37	2.33	0	73	1745	1735	1727	1717	1709	1731	1713	136	515	500	1200	1	1	27222829	473	-39.50	0.41	12	0.04	-44.00	4254.00	2450	20230417	-29.06	1662	20240320	4.57	1867	-6.91	20240102	1662	4.57	20240320	2450	-29.06	20230417	1662	4.57	20240320	0.00	N	012200	500	136 억		634181	N	N	1	N	00	N
13	20240328	130252	57	100.00	KOSPI		기계	N	N	N	N		N	1736	11	2	0.64	7385532	4262	67.11	1739	1739	1726	2240	1208	1725	1732.88	2.33	0	-15	1745	1735	1727	1717	1709	1731	1713	136	515	500	1200	1	1	27222829	473	-39.45	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.14	1662	20240320	4.45	1867	-7.02	20240102	1662	4.45	20240320	2450	-29.14	20230417	1662	4.45	20240320	0.00	N	012200	500	136 억		634181	N	N	1	N	00	N
14	20240328	120255	57	100.00	KOSPI		기계	N	N	N	N		N	1734	9	2	0.52	3819170	2207	34.75	1739	1739	1726	2240	1208	1725	1730.48	2.33	0	-15	1745	1735	1727	1717	1709	1731	1713	136	515	500	1200	1	1	27222829	472	-39.41	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.22	1662	20240320	4.33	1867	-7.12	20240102	1662	4.33	20240320	2450	-29.22	20230417	1662	4.33	20240320	0.00	N	012200	500	136 억		634181	N	N	1	N	00	N
15	20240328	110253	57	100.00	KOSPI		기계	N	N	N	N		N	1732	7	2	0.41	2480328	1434	22.58	1739	1739	1726	2240	1208	1725	1729.66	2.33	0	-15	1745	1735	1727	1717	1709	1731	1713	136	515	500	1200	1	1	27222829	471	-39.36	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.31	1662	20240320	4.21	1867	-7.23	20240102	1662	4.21	20240320	2450	-29.31	20230417	1662	4.21	20240320	0.00	N	012200	500	136 억		634181	N	N	1	N	00	N
16	20240328	100256	57	100.00	KOSPI		기계	N	N	N	N		N	1728	3	2	0.17	1048698	606	9.54	1739	1739	1726	2240	1208	1725	1730.52	2.33	0	-15	1745	1735	1727	1717	1709	1731	1713	136	515	500	1200	1	1	27222829	470	-39.27	0.41	12	0.00	-44.00	4254.00	2450	20230417	-29.47	1662	20240320	3.97	1867	-7.45	20240102	1662	3.97	20240320	2450	-29.47	20230417	1662	3.97	20240320	0.00	N	012200	500	136 억		634181	N	N	1	N	00	N
17	20240328	090258	57	100.00	KOSPI		기계	N	N	N	N		N	1739	14	2	0.81	173900	100	1.57	1739	1739	1739	2240	1208	1725	1739.00	2.33	0	-15	1745	1735	1727	1717	1709	1731	1713	136	515	500	1200	1	1	27222829	473	-39.52	0.41	12	0.00	-44.00	4254.00	2450	20230417	-29.02	1662	20240320	4.63	1867	-6.86	20240102	1662	4.63	20240320	2450	-29.02	20230417	1662	4.63	20240320	0.00	N	012200	500	136 억		634181	N	N	1	N	00	N
18	20240327	160257	57	100.00	KOSPI		기계	N	N	N	N		N	1725	6	2	0.35	10978455	6346	40.35	1730	1737	1719	2230	1204	1719	1729.98	2.33	0	32	1737	1728	1721	1712	1705	1727	1711	136	511	500	1200	1	1	27222829	470	-39.20	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.59	1662	20240320	3.79	1867	-7.61	20240102	1662	3.79	20240320	2450	-29.59	20230417	1662	3.79	20240320	0.00	N	012200	500	136 억		634176	N	N	1	N	00	N
19	20240327	150256	57	100.00	KOSPI		기계	N	N	N	N		N	1725	6	2	0.35	9935101	5740	36.50	1730	1737	1725	2230	1204	1719	1730.85	2.33	0	-6	1737	1728	1721	1712	1705	1727	1711	136	511	500	1200	1	1	27222829	470	-39.20	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.59	1662	20240320	3.79	1867	-7.61	20240102	1662	3.79	20240320	2450	-29.59	20230417	1662	3.79	20240320	0.00	N	012200	500	136 억		634176	N	N	2	N	00	N
20	20240327	140258	57	100.00	KOSPI		기계	N	N	N	N		N	1732	13	2	0.76	7400249	4272	27.17	1730	1737	1725	2230	1204	1719	1732.27	2.33	0	-76	1737	1728	1721	1712	1705	1727	1711	136	511	500	1200	1	1	27222829	471	-39.36	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.31	1662	20240320	4.21	1867	-7.23	20240102	1662	4.21	20240320	2450	-29.31	20230417	1662	4.21	20240320	0.00	N	012200	500	136 억		634176	N	N	2	N	00	N
21	20240327	130258	57	100.00	KOSPI		기계	N	N	N	N		N	1730	11	2	0.64	6183462	3569	22.69	1730	1737	1725	2230	1204	1719	1732.55	2.33	0	-76	1737	1728	1721	1712	1705	1727	1711	136	511	500	1200	1	1	27222829	471	-39.32	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.39	1662	20240320	4.09	1867	-7.34	20240102	1662	4.09	20240320	2450	-29.39	20230417	1662	4.09	20240320	0.00	N	012200	500	136 억		634176	N	N	2	N	00	N
22	20240327	120257	57	100.00	KOSPI		기계	N	N	N	N		N	1732	13	2	0.76	6148868	3549	22.57	1730	1737	1725	2230	1204	1719	1732.56	2.33	0	-76	1737	1728	1721	1712	1705	1727	1711	136	511	500	1200	1	1	27222829	471	-39.36	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.31	1662	20240320	4.21	1867	-7.23	20240102	1662	4.21	20240320	2450	-29.31	20230417	1662	4.21	20240320	0.00	N	012200	500	136 억		634176	N	N	2	N	00	N
23	20240327	110257	57	100.00	KOSPI		기계	N	N	N	N		N	1732	13	2	0.76	5156664	2974	18.91	1730	1737	1730	2230	1204	1719	1733.92	2.33	0	-76	1737	1728	1721	1712	1705	1727	1711	136	511	500	1200	1	1	27222829	471	-39.36	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.31	1662	20240320	4.21	1867	-7.23	20240102	1662	4.21	20240320	2450	-29.31	20230417	1662	4.21	20240320	0.00	N	012200	500	136 억		634176	N	N	2	N	00	N
24	20240327	100254	57	100.00	KOSPI		기계	N	N	N	N		N	1733	14	2	0.81	3253831	1876	11.93	1730	1737	1730	2230	1204	1719	1734.45	2.33	0	-76	1737	1728	1721	1712	1705	1727	1711	136	511	500	1200	1	1	27222829	472	-39.39	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.27	1662	20240320	4.27	1867	-7.18	20240102	1662	4.27	20240320	2450	-29.27	20230417	1662	4.27	20240320	0.00	N	012200	500	136 억		634176	N	N	2	N	00	N
25	20240327	090259	57	100.00	KOSPI		기계	N	N	N	N		N	1730	11	2	0.64	346000	200	1.27	1730	1730	1730	2230	1204	1719	1730.00	2.33	0	-30	1737	1728	1721	1712	1705	1727	1711	136	511	500	1200	1	1	27222829	471	-39.32	0.41	12	0.00	-44.00	4254.00	2450	20230417	-29.39	1662	20240320	4.09	1867	-7.34	20240102	1662	4.09	20240320	2450	-29.39	20230417	1662	4.09	20240320	0.00	N	012200	500	136 억		634176	N	N	2	N	00	N
26	20240326	160254	57	100.00	KOSPI		기계	N	N	N	N		N	1719	5	2	0.29	27049893	15726	45.72	1719	1730	1714	2225	1200	1714	1720.07	2.33	0	31	1780	1746	1730	1696	1680	1739	1689	136	511	500	1190	1	1	27222829	468	-39.07	0.40	12	0.06	-44.00	4254.00	2450	20230417	-29.84	1662	20240320	3.43	1867	-7.93	20240102	1662	3.43	20240320	2450	-29.84	20230417	1662	3.43	20240320	0.00	N	012200	500	136 억		634171	N	N	2	N	00	N
27	20240326	150254	57	100.00	KOSPI		기계	N	N	N	N		N	1719	5	2	0.29	25934649	15077	43.83	1719	1730	1714	2225	1200	1714	1720.15	2.33	0	-81	1780	1746	1730	1696	1680	1739	1689	136	511	500	1190	1	1	27222829	468	-39.07	0.40	12	0.06	-44.00	4254.00	2450	20230417	-29.84	1662	20240320	3.43	1867	-7.93	20240102	1662	3.43	20240320	2450	-29.84	20230417	1662	3.43	20240320	0.00	N	012200	500	136 억		634171	N	N	18	N	00	N
28	20240326	140253	57	100.00	KOSPI		기계	N	N	N	N		N	1720	6	2	0.35	25874514	15042	43.73	1719	1730	1714	2225	1200	1714	1720.15	2.33	0	-81	1780	1746	1730	1696	1680	1739	1689	136	511	500	1190	1	1	27222829	468	-39.09	0.40	12	0.06	-44.00	4254.00	2450	20230417	-29.80	1662	20240320	3.49	1867	-7.87	20240102	1662	3.49	20240320	2450	-29.80	20230417	1662	3.49	20240320	0.00	N	012200	500	136 억		634171	N	N	18	N	00	N
29	20240326	130252	57	100.00	KOSPI		기계	N	N	N	N		N	1714	0	3	0.00	25200672	14649	42.59	1719	1730	1714	2225	1200	1714	1720.30	2.33	0	-81	1780	1746	1730	1696	1680	1739	1689	136	511	500	1190	1	1	27222829	467	-38.95	0.40	12	0.05	-44.00	4254.00	2450	20230417	-30.04	1662	20240320	3.13	1867	-8.19	20240102	1662	3.13	20240320	2450	-30.04	20230417	1662	3.13	20240320	0.00	N	012200	500	136 억		634171	N	N	18	N	00	N
30	20240326	120252	57	100.00	KOSPI		기계	N	N	N	N		N	1714	0	3	0.00	23510445	13663	39.72	1719	1730	1714	2225	1200	1714	1720.74	2.33	0	-81	1780	1746	1730	1696	1680	1739	1689	136	511	500	1190	1	1	27222829	467	-38.95	0.40	12	0.05	-44.00	4254.00	2450	20230417	-30.04	1662	20240320	3.13	1867	-8.19	20240102	1662	3.13	20240320	2450	-30.04	20230417	1662	3.13	20240320	0.00	N	012200	500	136 억		634171	N	N	18	N	00	N
31	20240326	110248	57	100.00	KOSPI		기계	N	N	N	N		N	1720	6	2	0.35	14229146	8260	24.02	1719	1730	1715	2225	1200	1714	1722.66	2.33	0	-81	1780	1746	1730	1696	1680	1739	1689	136	511	500	1190	1	1	27222829	468	-39.09	0.40	12	0.03	-44.00	4254.00	2450	20230417	-29.80	1662	20240320	3.49	1867	-7.87	20240102	1662	3.49	20240320	2450	-29.80	20230417	1662	3.49	20240320	0.00	N	012200	500	136 억		634171	N	N	18	N	00	N
32	20240326	100253	57	100.00	KOSPI		기계	N	N	N	N		N	1723	9	2	0.53	11977490	6952	20.21	1719	1730	1715	2225	1200	1714	1722.88	2.33	0	-81	1780	1746	1730	1696	1680	1739	1689	136	511	500	1190	1	1	27222829	469	-39.16	0.41	12	0.03	-44.00	4254.00	2450	20230417	-29.67	1662	20240320	3.67	1867	-7.71	20240102	1662	3.67	20240320	2450	-29.67	20230417	1662	3.67	20240320	0.00	N	012200	500	136 억		634171	N	N	18	N	00	N
33	20240326	090252	57	100.00	KOSPI		기계	N	N	N	N		N	1719	5	2	0.29	34380	20	0.06	1719	1719	1719	2225	1200	1714	1719.00	2.33	0	0	1780	1746	1730	1696	1680	1739	1689	136	511	500	1190	1	1	27222829	468	-39.07	0.40	12	0.00	-44.00	4254.00	2450	20230417	-29.84	1662	20240320	3.43	1867	-7.93	20240102	1662	3.43	20240320	2450	-29.84	20230417	1662	3.43	20240320	0.00	N	012200	500	136 억		634171	N	N	18	N	00	N
34	20240325	160259	57	100.00	KOSPI		기계	N	N	N	N		N	1714	-46	5	-2.61	58112444	33684	421.79	1753	1764	1714	2285	1232	1760	1725.22	2.33	0	-11446	1783	1771	1758	1746	1733	1765	1740	136	525	500	1230	1	1	27222829	467	-38.95	0.40	12	0.12	-44.00	4254.00	2450	20230417	-30.04	1662	20240320	3.13	1867	-8.19	20240102	1662	3.13	20240320	2450	-30.04	20230417	1662	3.13	20240320	0.00	N	012200	500	136 억		633803	N	N	18	N	00	N
35	20240325	150301	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-45	5	-2.56	53439905	30959	387.67	1753	1764	1715	2285	1232	1760	1726.15	2.33	0	-10945	1783	1771	1758	1746	1733	1765	1740	136	525	500	1230	1	1	27222829	467	-38.98	0.40	12	0.11	-44.00	4254.00	2450	20230417	-30.00	1662	20240320	3.19	1867	-8.14	20240102	1662	3.19	20240320	2450	-30.00	20230417	1662	3.19	20240320	0.00	N	012200	500	136 억		633803	N	N	11	N	00	N
36	20240325	140301	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-45	5	-2.56	48794922	28251	353.76	1753	1764	1715	2285	1232	1760	1727.19	2.33	0	-9062	1783	1771	1758	1746	1733	1765	1740	136	525	500	1230	1	1	27222829	467	-38.98	0.40	12	0.10	-44.00	4254.00	2450	20230417	-30.00	1662	20240320	3.19	1867	-8.14	20240102	1662	3.19	20240320	2450	-30.00	20230417	1662	3.19	20240320	0.00	N	012200	500	136 억		633803	N	N	11	N	00	N
37	20240325	130301	57	100.00	KOSPI		기계	N	N	N	N		N	1717	-43	5	-2.44	38391527	22189	277.85	1753	1764	1716	2285	1232	1760	1730.21	2.33	0	-7227	1783	1771	1758	1746	1733	1765	1740	136	525	500	1230	1	1	27222829	467	-39.02	0.40	12	0.08	-44.00	4254.00	2450	20230417	-29.92	1662	20240320	3.31	1867	-8.03	20240102	1662	3.31	20240320	2450	-29.92	20230417	1662	3.31	20240320	0.00	N	012200	500	136 억		633803	N	N	11	N	00	N
38	20240325	120306	57	100.00	KOSPI		기계	N	N	N	N		N	1720	-40	5	-2.27	32896076	18989	237.78	1753	1764	1720	2285	1232	1760	1732.38	2.33	0	-5333	1783	1771	1758	1746	1733	1765	1740	136	525	500	1230	1	1	27222829	468	-39.09	0.40	12	0.07	-44.00	4254.00	2450	20230417	-29.80	1662	20240320	3.49	1867	-7.87	20240102	1662	3.49	20240320	2450	-29.80	20230417	1662	3.49	20240320	0.00	N	012200	500	136 억		633803	N	N	11	N	00	N
39	20240325	110302	57	100.00	KOSPI		기계	N	N	N	N		N	1722	-38	5	-2.16	23274821	13396	167.74	1753	1764	1722	2285	1232	1760	1737.45	2.33	0	-3398	1783	1771	1758	1746	1733	1765	1740	136	525	500	1230	1	1	27222829	469	-39.14	0.40	12	0.05	-44.00	4254.00	2450	20230417	-29.71	1662	20240320	3.61	1867	-7.77	20240102	1662	3.61	20240320	2450	-29.71	20230417	1662	3.61	20240320	0.00	N	012200	500	136 억		633803	N	N	11	N	00	N
40	20240325	100301	57	100.00	KOSPI		기계	N	N	N	N		N	1733	-27	5	-1.53	13570893	7786	97.50	1753	1764	1732	2285	1232	1760	1742.99	2.33	0	-1603	1783	1771	1758	1746	1733	1765	1740	136	525	500	1230	1	1	27222829	472	-39.39	0.41	12	0.03	-44.00	4254.00	2450	20230417	-29.27	1662	20240320	4.27	1867	-7.18	20240102	1662	4.27	20240320	2450	-29.27	20230417	1662	4.27	20240320	0.00	N	012200	500	136 억		633803	N	N	11	N	00	N
41	20240325	090303	57	100.00	KOSPI		기계	N	N	N	N		N	1764	4	2	0.23	219003	125	1.57	1753	1764	1750	2285	1232	1760	1752.02	2.33	0	-62	1783	1771	1758	1746	1733	1765	1740	136	525	500	1230	1	1	27222829	480	-40.09	0.41	12	0.00	-44.00	4254.00	2450	20230417	-28.00	1662	20240320	6.14	1867	-5.52	20240102	1662	6.14	20240320	2450	-28.00	20230417	1662	6.14	20240320	0.00	N	012200	500	136 억		633803	N	N	11	N	00	N
42	20240322	160300	57	100.00	KOSPI		기계	N	N	N	N		N	1760	15	2	0.86	14053807	7983	29.63	1769	1770	1745	2265	1222	1745	1760.47	2.33	0	35	1782	1763	1751	1732	1720	1773	1742	136	520	500	1220	1	1	27222829	479	-40.00	0.41	12	0.03	-44.00	4254.00	2450	20230417	-28.16	1662	20240320	5.90	1867	-5.73	20240102	1662	5.90	20240320	2450	-28.16	20230417	1662	5.90	20240320	0.00	N	012200	500	136 억		633794	N	N	11	N	00	N
43	20240322	150303	57	100.00	KOSPI		기계	N	N	N	N		N	1746	1	2	0.06	13500591	7668	28.46	1769	1770	1745	2265	1222	1745	1760.64	2.33	0	2	1782	1763	1751	1732	1720	1773	1742	136	520	500	1220	1	1	27222829	475	-39.68	0.41	12	0.03	-44.00	4254.00	2450	20230417	-28.73	1662	20240320	5.05	1867	-6.48	20240102	1662	5.05	20240320	2450	-28.73	20230417	1662	5.05	20240320	0.00	N	012200	500	136 억		633794	N	N	13	N	00	N
44	20240322	140300	57	100.00	KOSPI		기계	N	N	N	N		N	1762	17	2	0.97	10124291	5740	21.31	1769	1770	1749	2265	1222	1745	1763.81	2.33	0	-36	1782	1763	1751	1732	1720	1773	1742	136	520	500	1220	1	1	27222829	480	-40.05	0.41	12	0.02	-44.00	4254.00	2450	20230417	-28.08	1662	20240320	6.02	1867	-5.62	20240102	1662	6.02	20240320	2450	-28.08	20230417	1662	6.02	20240320	0.00	N	012200	500	136 억		633794	N	N	13	N	00	N
45	20240322	130300	57	100.00	KOSPI		기계	N	N	N	N		N	1763	18	2	1.03	10025618	5684	21.10	1769	1770	1749	2265	1222	1745	1763.83	2.33	0	-36	1782	1763	1751	1732	1720	1773	1742	136	520	500	1220	1	1	27222829	480	-40.07	0.41	12	0.02	-44.00	4254.00	2450	20230417	-28.04	1662	20240320	6.08	1867	-5.57	20240102	1662	6.08	20240320	2450	-28.04	20230417	1662	6.08	20240320	0.00	N	012200	500	136 억		633794	N	N	13	N	00	N
46	20240322	120259	57	100.00	KOSPI		기계	N	N	N	N		N	1763	18	2	1.03	9550424	5413	20.09	1769	1770	1752	2265	1222	1745	1764.35	2.33	0	-36	1782	1763	1751	1732	1720	1773	1742	136	520	500	1220	1	1	27222829	480	-40.07	0.41	12	0.02	-44.00	4254.00	2450	20230417	-28.04	1662	20240320	6.08	1867	-5.57	20240102	1662	6.08	20240320	2450	-28.04	20230417	1662	6.08	20240320	0.00	N	012200	500	136 억		633794	N	N	13	N	00	N
47	20240322	110302	57	100.00	KOSPI		기계	N	N	N	N		N	1764	19	2	1.09	7713377	4371	16.22	1769	1770	1752	2265	1222	1745	1764.67	2.33	0	-36	1782	1763	1751	1732	1720	1773	1742	136	520	500	1220	1	1	27222829	480	-40.09	0.41	12	0.02	-44.00	4254.00	2450	20230417	-28.00	1662	20240320	6.14	1867	-5.52	20240102	1662	6.14	20240320	2450	-28.00	20230417	1662	6.14	20240320	0.00	N	012200	500	136 억		633794	N	N	13	N	00	N
48	20240322	100302	57	100.00	KOSPI		기계	N	N	N	N		N	1752	7	2	0.40	3004419	1702	6.32	1769	1770	1752	2265	1222	1745	1765.23	2.33	0	-36	1782	1763	1751	1732	1720	1773	1742	136	520	500	1220	1	1	27222829	477	-39.82	0.41	12	0.01	-44.00	4254.00	2450	20230417	-28.49	1662	20240320	5.42	1867	-6.16	20240102	1662	5.42	20240320	2450	-28.49	20230417	1662	5.42	20240320	0.00	N	012200	500	136 억		633794	N	N	13	N	00	N
49	20240322	090300	57	100.00	KOSPI		기계	N	N	N	N		N	1752	7	2	0.40	1999444	1130	4.19	1769	1770	1752	2265	1222	1745	1769.42	2.33	0	-21	1782	1763	1751	1732	1720	1773	1742	136	520	500	1220	1	1	27222829	477	-39.82	0.41	12	0.00	-44.00	4254.00	2450	20230417	-28.49	1662	20240320	5.42	1867	-6.16	20240102	1662	5.42	20240320	2450	-28.49	20230417	1662	5.42	20240320	0.00	N	012200	500	136 억		633794	N	N	13	N	00	N
50	20240321	160258	57	100.00	KOSPI		기계	N	N	N	N		N	1745	1	2	0.06	47039850	26940	127.22	1739	1770	1739	2265	1221	1744	1746.10	2.33	0	-177	1860	1802	1732	1674	1604	1767	1639	136	521	500	1220	1	1	27222829	475	-39.66	0.41	12	0.10	-44.00	4254.00	2450	20230417	-28.78	1662	20240320	4.99	1867	-6.53	20240102	1662	4.99	20240320	2450	-28.78	20230417	1662	4.99	20240320	0.00	N	012200	500	136 억		633907	N	N	13	N	00	N
51	20240321	150259	57	100.00	KOSPI		기계	N	N	N	N		N	1745	1	2	0.06	46690858	26740	126.28	1739	1770	1739	2265	1221	1744	1746.11	2.33	0	-183	1860	1802	1732	1674	1604	1767	1639	136	521	500	1220	1	1	27222829	475	-39.66	0.41	12	0.10	-44.00	4254.00	2450	20230417	-28.78	1662	20240320	4.99	1867	-6.53	20240102	1662	4.99	20240320	2450	-28.78	20230417	1662	4.99	20240320	0.00	N	012200	500	136 억		633907	N	N	1	N	00	N
52	20240321	140259	57	100.00	KOSPI		기계	N	N	N	N		N	1747	3	2	0.17	18234475	10392	49.07	1739	1770	1739	2265	1221	1744	1754.66	2.33	0	-129	1860	1802	1732	1674	1604	1767	1639	136	521	500	1220	1	1	27222829	476	-39.70	0.41	12	0.04	-44.00	4254.00	2450	20230417	-28.69	1662	20240320	5.11	1867	-6.43	20240102	1662	5.11	20240320	2450	-28.69	20230417	1662	5.11	20240320	0.00	N	012200	500	136 억		633907	N	N	1	N	00	N
53	20240321	130257	57	100.00	KOSPI		기계	N	N	N	N		N	1750	6	2	0.34	17459243	9948	46.98	1739	1770	1739	2265	1221	1744	1755.05	2.33	0	-122	1860	1802	1732	1674	1604	1767	1639	136	521	500	1220	1	1	27222829	476	-39.77	0.41	12	0.04	-44.00	4254.00	2450	20230417	-28.57	1662	20240320	5.29	1867	-6.27	20240102	1662	5.29	20240320	2450	-28.57	20230417	1662	5.29	20240320	0.00	N	012200	500	136 억		633907	N	N	1	N	00	N
54	20240321	120258	57	100.00	KOSPI		기계	N	N	N	N		N	1746	2	2	0.11	13701043	7792	36.80	1739	1770	1739	2265	1221	1744	1758.35	2.33	0	-111	1860	1802	1732	1674	1604	1767	1639	136	521	500	1220	1	1	27222829	475	-39.68	0.41	12	0.03	-44.00	4254.00	2450	20230417	-28.73	1662	20240320	5.05	1867	-6.48	20240102	1662	5.05	20240320	2450	-28.73	20230417	1662	5.05	20240320	0.00	N	012200	500	136 억		633907	N	N	1	N	00	N
55	20240321	110259	57	100.00	KOSPI		기계	N	N	N	N		N	1758	14	2	0.80	11392795	6473	30.57	1739	1770	1739	2265	1221	1744	1760.05	2.33	0	-111	1860	1802	1732	1674	1604	1767	1639	136	521	500	1220	1	1	27222829	479	-39.95	0.41	12	0.02	-44.00	4254.00	2450	20230417	-28.24	1662	20240320	5.78	1867	-5.84	20240102	1662	5.78	20240320	2450	-28.24	20230417	1662	5.78	20240320	0.00	N	012200	500	136 억		633907	N	N	1	N	00	N
56	20240321	100259	57	100.00	KOSPI		기계	N	N	N	N		N	1760	16	2	0.92	11378725	6465	30.53	1739	1770	1739	2265	1221	1744	1760.05	2.33	0	-111	1860	1802	1732	1674	1604	1767	1639	136	521	500	1220	1	1	27222829	479	-40.00	0.41	12	0.02	-44.00	4254.00	2450	20230417	-28.16	1662	20240320	5.90	1867	-5.73	20240102	1662	5.90	20240320	2450	-28.16	20230417	1662	5.90	20240320	0.00	N	012200	500	136 억		633907	N	N	1	N	00	N
57	20240321	090300	57	100.00	KOSPI		기계	N	N	N	N		N	1770	26	2	1.49	689407	394	1.86	1739	1770	1739	2265	1221	1744	1749.76	2.33	0	-29	1860	1802	1732	1674	1604	1767	1639	136	521	500	1220	1	1	27222829	482	-40.23	0.42	12	0.00	-44.00	4254.00	2450	20230417	-27.76	1662	20240320	6.50	1867	-5.20	20240102	1662	6.50	20240320	2450	-27.76	20230417	1662	6.50	20240320	0.00	N	012200	500	136 억		633907	N	N	1	N	00	N
58	20240320	160257	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1744	-26	5	-1.47	36811912	21043	119.97	1780	1790	1662	2300	1239	1770	1749.37	2.34	0	-1758	1798	1784	1776	1762	1754	1780	1758	136	530	500	1230	1	1	27222829	475	-39.64	0.41	12	0.08	-44.00	4254.00	2450	20230417	-28.82	1662	20240320	4.93	1867	-6.59	20240102	1662	4.93	20240320	2450	-28.82	20230417	1662	4.93	20240320	0.00	N	012200	500	136 억		635693	N	N	1	N	00	N
59	20240320	150257	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1769	-1	5	-0.06	35701272	20411	116.37	1780	1790	1662	2300	1239	1770	1749.12	2.34	0	-1824	1798	1784	1776	1762	1754	1780	1758	136	530	500	1230	1	1	27222829	482	-40.20	0.42	12	0.07	-44.00	4254.00	2450	20230417	-27.80	1662	20240320	6.44	1867	-5.25	20240102	1662	6.44	20240320	2450	-27.80	20230417	1662	6.44	20240320	0.00	N	012200	500	136 억		635693	N	N	13	N	00	N
60	20240320	140300	57	100.00	KOSPI		기계	N	N	N	N		N	1769	-1	5	-0.06	7985608	4506	25.69	1780	1790	1761	2300	1239	1770	1772.22	2.34	0	-1355	1798	1784	1776	1762	1754	1780	1758	136	530	500	1230	1	1	27222829	482	-40.20	0.42	12	0.02	-44.00	4254.00	2450	20230417	-27.80	1676	20240304	5.55	1867	-5.25	20240102	1676	5.55	20240304	2450	-27.80	20230417	1676	5.55	20240304	0.00	N	012200	500	136 억		635693	N	N	13	N	00	N
61	20240320	130301	57	100.00	KOSPI		기계	N	N	N	N		N	1779	9	2	0.51	7842288	4425	25.23	1780	1790	1761	2300	1239	1770	1772.27	2.34	0	-1355	1798	1784	1776	1762	1754	1780	1758	136	530	500	1230	1	1	27222829	484	-40.43	0.42	12	0.02	-44.00	4254.00	2450	20230417	-27.39	1676	20240304	6.15	1867	-4.71	20240102	1676	6.15	20240304	2450	-27.39	20230417	1676	6.15	20240304	0.00	N	012200	500	136 억		635693	N	N	13	N	00	N
62	20240320	120259	57	100.00	KOSPI		기계	N	N	N	N		N	1779	9	2	0.51	6647681	3749	21.37	1780	1790	1763	2300	1239	1770	1773.19	2.34	0	-1355	1798	1784	1776	1762	1754	1780	1758	136	530	500	1230	1	1	27222829	484	-40.43	0.42	12	0.01	-44.00	4254.00	2450	20230417	-27.39	1676	20240304	6.15	1867	-4.71	20240102	1676	6.15	20240304	2450	-27.39	20230417	1676	6.15	20240304	0.00	N	012200	500	136 억		635693	N	N	13	N	00	N
63	20240320	110257	57	100.00	KOSPI		기계	N	N	N	N		N	1779	9	2	0.51	6603215	3724	21.23	1780	1790	1763	2300	1239	1770	1773.15	2.34	0	-1355	1798	1784	1776	1762	1754	1780	1758	136	530	500	1230	1	1	27222829	484	-40.43	0.42	12	0.01	-44.00	4254.00	2450	20230417	-27.39	1676	20240304	6.15	1867	-4.71	20240102	1676	6.15	20240304	2450	-27.39	20230417	1676	6.15	20240304	0.00	N	012200	500	136 억		635693	N	N	13	N	00	N
64	20240320	100257	57	100.00	KOSPI		기계	N	N	N	N		N	1779	9	2	0.51	5350696	3016	17.19	1780	1790	1764	2300	1239	1770	1774.10	2.34	0	-1344	1798	1784	1776	1762	1754	1780	1758	136	530	500	1230	1	1	27222829	484	-40.43	0.42	12	0.01	-44.00	4254.00	2450	20230417	-27.39	1676	20240304	6.15	1867	-4.71	20240102	1676	6.15	20240304	2450	-27.39	20230417	1676	6.15	20240304	0.00	N	012200	500	136 억		635693	N	N	13	N	00	N
65	20240320	090256	57	100.00	KOSPI		기계	N	N	N	N		N	1780	10	2	0.56	17800	10	0.06	1780	1780	1780	2300	1239	1770	1780.00	2.34	0	0	1798	1784	1776	1762	1754	1780	1758	136	530	500	1230	1	1	27222829	485	-40.45	0.42	12	0.00	-44.00	4254.00	2450	20230417	-27.35	1676	20240304	6.21	1867	-4.66	20240102	1676	6.21	20240304	2450	-27.35	20230417	1676	6.21	20240304	0.00	N	012200	500	136 억		635693	N	N	13	N	00	N
66	20240319	160257	57	100.00	KOSPI		기계	N	N	N	N		N	1770	-14	5	-0.78	31052469	17490	92.49	1780	1790	1768	2315	1249	1784	1775.44	2.34	0	-450	1813	1798	1769	1754	1725	1806	1762	136	531	500	1240	1	1	27222829	482	-2.45	0.47	12	0.06	-722.00	3762.00	2450	20230417	-27.76	1676	20240304	5.61	1867	-5.20	20240102	1676	5.61	20240304	2450	-27.76	20230417	1676	5.61	20240304	0.00	N	012200	500	136 억		636111	N	N	13	N	00	N
67	20240319	150257	57	100.00	KOSPI		기계	N	N	N	N		N	1773	-11	5	-0.62	27711893	15603	82.51	1780	1790	1768	2315	1249	1784	1776.06	2.34	0	-406	1813	1798	1769	1754	1725	1806	1762	136	531	500	1240	1	1	27222829	483	-2.46	0.47	12	0.06	-722.00	3762.00	2450	20230417	-27.63	1676	20240304	5.79	1867	-5.03	20240102	1676	5.79	20240304	2450	-27.63	20230417	1676	5.79	20240304	0.00	N	012200	500	136 억		636111	N	N	7	N	00	N
68	20240319	140258	57	100.00	KOSPI		기계	N	N	N	N		N	1772	-12	5	-0.67	25027131	14089	74.50	1780	1790	1768	2315	1249	1784	1776.36	2.34	0	-278	1813	1798	1769	1754	1725	1806	1762	136	531	500	1240	1	1	27222829	482	-2.45	0.47	12	0.05	-722.00	3762.00	2450	20230417	-27.67	1676	20240304	5.73	1867	-5.09	20240102	1676	5.73	20240304	2450	-27.67	20230417	1676	5.73	20240304	0.00	N	012200	500	136 억		636111	N	N	7	N	00	N
69	20240319	130243	57	100.00	KOSPI		기계	N	N	N	N		N	1782	-2	5	-0.11	16063616	9042	47.81	1780	1790	1768	2315	1249	1784	1776.56	2.34	0	-499	1813	1798	1769	1754	1725	1806	1762	136	531	500	1240	1	1	27222829	485	-2.47	0.47	12	0.03	-722.00	3762.00	2450	20230417	-27.27	1676	20240304	6.32	1867	-4.55	20240102	1676	6.32	20240304	2450	-27.27	20230417	1676	6.32	20240304	0.00	N	012200	500	136 억		636111	N	N	7	N	00	N
70	20240319	120258	57	100.00	KOSPI		기계	N	N	N	N		N	1789	5	2	0.28	14748349	8305	43.92	1780	1790	1768	2315	1249	1784	1775.84	2.34	0	-441	1813	1798	1769	1754	1725	1806	1762	136	531	500	1240	1	1	27222829	487	-2.48	0.48	12	0.03	-722.00	3762.00	2450	20230417	-26.98	1676	20240304	6.74	1867	-4.18	20240102	1676	6.74	20240304	2450	-26.98	20230417	1676	6.74	20240304	0.00	N	012200	500	136 억		636111	N	N	7	N	00	N
71	20240319	110258	57	100.00	KOSPI		기계	N	N	N	N		N	1771	-13	5	-0.73	9947809	5593	29.58	1780	1790	1768	2315	1249	1784	1778.62	2.34	0	-312	1813	1798	1769	1754	1725	1806	1762	136	531	500	1240	1	1	27222829	482	-2.45	0.47	12	0.02	-722.00	3762.00	2450	20230417	-27.71	1676	20240304	5.67	1867	-5.14	20240102	1676	5.67	20240304	2450	-27.71	20230417	1676	5.67	20240304	0.00	N	012200	500	136 억		636111	N	N	7	N	00	N
72	20240319	100258	57	100.00	KOSPI		기계	N	N	N	N		N	1790	6	2	0.34	4455368	2503	13.24	1780	1790	1775	2315	1249	1784	1780.01	2.34	0	-60	1813	1798	1769	1754	1725	1806	1762	136	531	500	1240	1	1	27222829	487	-2.48	0.48	12	0.01	-722.00	3762.00	2450	20230417	-26.94	1676	20240304	6.80	1867	-4.12	20240102	1676	6.80	20240304	2450	-26.94	20230417	1676	6.80	20240304	0.00	N	012200	500	136 억		636111	N	N	7	N	00	N
73	20240319	090258	57	100.00	KOSPI		기계	N	N	N	N		N	1780	-4	5	-0.22	58740	33	0.17	1780	1780	1780	2315	1249	1784	1780.00	2.34	0	-4	1813	1798	1769	1754	1725	1806	1762	136	531	500	1240	1	1	27222829	485	-2.47	0.47	12	0.00	-722.00	3762.00	2450	20230417	-27.35	1676	20240304	6.21	1867	-4.66	20240102	1676	6.21	20240304	2450	-27.35	20230417	1676	6.21	20240304	0.00	N	012200	500	136 억		636111	N	N	7	N	00	N
74	20240318	160256	57	100.00	KOSPI		기계	N	N	N	N		N	1784	34	2	1.94	33459304	18908	76.21	1750	1784	1740	2275	1225	1750	1769.58	2.34	0	-800	1778	1763	1735	1720	1692	1771	1728	136	525	500	1220	1	1	27222829	486	-2.47	0.47	12	0.07	-722.00	3762.00	2450	20230417	-27.18	1676	20240304	6.44	1867	-4.45	20240102	1676	6.44	20240304	2450	-27.18	20230417	1676	6.44	20240304	0.00	N	012200	500	136 억		636197	N	N	7	N	00	N
75	20240318	150256	57	100.00	KOSPI		기계	N	N	N	N		N	1775	25	2	1.43	27137727	15362	61.92	1750	1780	1740	2275	1225	1750	1766.55	2.34	0	-880	1778	1763	1735	1720	1692	1771	1728	136	525	500	1220	1	1	27222829	483	-2.46	0.47	12	0.06	-722.00	3762.00	2450	20230417	-27.55	1676	20240304	5.91	1867	-4.93	20240102	1676	5.91	20240304	2450	-27.55	20230417	1676	5.91	20240304	0.00	N	012200	500	136 억		636197	N	N	0	N	00	N
76	20240318	140255	57	100.00	KOSPI		기계	N	N	N	N		N	1776	26	2	1.49	23635963	13389	53.96	1750	1780	1740	2275	1225	1750	1765.33	2.34	0	-880	1778	1763	1735	1720	1692	1771	1728	136	525	500	1220	1	1	27222829	483	-2.46	0.47	12	0.05	-722.00	3762.00	2450	20230417	-27.51	1676	20240304	5.97	1867	-4.87	20240102	1676	5.97	20240304	2450	-27.51	20230417	1676	5.97	20240304	0.00	N	012200	500	136 억		636197	N	N	0	N	00	N
77	20240318	130256	57	100.00	KOSPI		기계	N	N	N	N		N	1773	23	2	1.31	23023432	13044	52.57	1750	1780	1740	2275	1225	1750	1765.06	2.34	0	-874	1778	1763	1735	1720	1692	1771	1728	136	525	500	1220	1	1	27222829	483	-2.46	0.47	12	0.05	-722.00	3762.00	2450	20230417	-27.63	1676	20240304	5.79	1867	-5.03	20240102	1676	5.79	20240304	2450	-27.63	20230417	1676	5.79	20240304	0.00	N	012200	500	136 억		636197	N	N	0	N	00	N
78	20240318	120253	57	100.00	KOSPI		기계	N	N	N	N		N	1770	20	2	1.14	17630715	10001	40.31	1750	1780	1740	2275	1225	1750	1762.90	2.34	0	-816	1778	1763	1735	1720	1692	1771	1728	136	525	500	1220	1	1	27222829	482	-2.45	0.47	12	0.04	-722.00	3762.00	2450	20230417	-27.76	1676	20240304	5.61	1867	-5.20	20240102	1676	5.61	20240304	2450	-27.76	20230417	1676	5.61	20240304	0.00	N	012200	500	136 억		636197	N	N	0	N	00	N
79	20240318	110257	57	100.00	KOSPI		기계	N	N	N	N		N	1780	30	2	1.71	16124397	9153	36.89	1750	1780	1740	2275	1225	1750	1761.65	2.34	0	-818	1778	1763	1735	1720	1692	1771	1728	136	525	500	1220	1	1	27222829	485	-2.47	0.47	12	0.03	-722.00	3762.00	2450	20230417	-27.35	1676	20240304	6.21	1867	-4.66	20240102	1676	6.21	20240304	2450	-27.35	20230417	1676	6.21	20240304	0.00	N	012200	500	136 억		636197	N	N	0	N	00	N
80	20240318	100255	57	100.00	KOSPI		기계	N	N	N	N		N	1756	6	2	0.34	3156010	1808	7.29	1750	1759	1740	2275	1225	1750	1745.58	2.34	0	-705	1778	1763	1735	1720	1692	1771	1728	136	525	500	1220	1	1	27222829	478	-2.43	0.47	12	0.01	-722.00	3762.00	2450	20230417	-28.33	1676	20240304	4.77	1867	-5.95	20240102	1676	4.77	20240304	2450	-28.33	20230417	1676	4.77	20240304	0.00	N	012200	500	136 억		636197	N	N	0	N	00	N
81	20240318	090255	57	100.00	KOSPI		기계	N	N	N	N		N	1750	0	3	0.00	477750	273	1.10	1750	1750	1750	2275	1225	1750	1750.00	2.34	0	-74	1778	1763	1735	1720	1692	1771	1728	136	525	500	1220	1	1	27222829	476	-2.42	0.47	12	0.00	-722.00	3762.00	2450	20230417	-28.57	1676	20240304	4.42	1867	-6.27	20240102	1676	4.42	20240304	2450	-28.57	20230417	1676	4.42	20240304	0.00	N	012200	500	136 억		636197	N	N	0	N	00	N
82	20240315	160252	57	100.00	KOSPI		기계	N	N	N	N		N	1750	40	2	2.34	42922600	24779	235.12	1709	1750	1707	2220	1197	1710	1732.22	2.33	0	537	1722	1716	1713	1707	1704	1714	1705	136	510	500	1190	1	1	27222829	476	-2.42	0.47	12	0.09	-722.00	3762.00	2450	20230417	-28.57	1676	20240304	4.42	1867	-6.27	20240102	1676	4.42	20240304	2450	-28.57	20230417	1676	4.42	20240304	0.00	N	012200	500	136 억		635640	N	N	4	N	00	N
83	20240315	150239	57	100.00	KOSPI		기계	N	N	N	N		N	1738	28	2	1.64	30750892	17818	169.07	1709	1740	1707	2220	1197	1710	1725.83	2.33	0	529	1722	1716	1713	1707	1704	1714	1705	136	510	500	1190	1	1	27222829	473	-2.41	0.46	12	0.07	-722.00	3762.00	2450	20230417	-29.06	1676	20240304	3.70	1867	-6.91	20240102	1676	3.70	20240304	2450	-29.06	20230417	1676	3.70	20240304	0.00	N	012200	500	136 억		635640	N	N	4	N	00	N
84	20240315	140240	57	100.00	KOSPI		기계	N	N	N	N		N	1718	8	2	0.47	14088458	8210	77.90	1709	1736	1707	2220	1197	1710	1716.01	2.33	0	53	1722	1716	1713	1707	1704	1714	1705	136	510	500	1190	1	1	27222829	468	-2.38	0.46	12	0.03	-722.00	3762.00	2450	20230417	-29.88	1676	20240304	2.51	1867	-7.98	20240102	1676	2.51	20240304	2450	-29.88	20230417	1676	2.51	20240304	0.00	N	012200	500	136 억		635640	N	N	4	N	00	N
85	20240315	130253	57	100.00	KOSPI		기계	N	N	N	N		N	1712	2	2	0.12	10591850	6167	58.52	1709	1736	1707	2220	1197	1710	1717.51	2.33	0	193	1722	1716	1713	1707	1704	1714	1705	136	510	500	1190	1	1	27222829	466	-2.37	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.12	1676	20240304	2.15	1867	-8.30	20240102	1676	2.15	20240304	2450	-30.12	20230417	1676	2.15	20240304	0.00	N	012200	500	136 억		635640	N	N	4	N	00	N
86	20240315	120254	57	100.00	KOSPI		기계	N	N	N	N		N	1712	2	2	0.12	10257877	5972	56.67	1709	1736	1707	2220	1197	1710	1717.66	2.33	0	193	1722	1716	1713	1707	1704	1714	1705	136	510	500	1190	1	1	27222829	466	-2.37	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.12	1676	20240304	2.15	1867	-8.30	20240102	1676	2.15	20240304	2450	-30.12	20230417	1676	2.15	20240304	0.00	N	012200	500	136 억		635640	N	N	4	N	00	N
87	20240315	110253	57	100.00	KOSPI		기계	N	N	N	N		N	1714	4	2	0.23	8530652	4963	47.09	1709	1736	1707	2220	1197	1710	1718.85	2.33	0	-1	1722	1716	1713	1707	1704	1714	1705	136	510	500	1190	1	1	27222829	467	-2.37	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.04	1676	20240304	2.27	1867	-8.19	20240102	1676	2.27	20240304	2450	-30.04	20230417	1676	2.27	20240304	0.00	N	012200	500	136 억		635640	N	N	4	N	00	N
88	20240315	100254	57	100.00	KOSPI		기계	N	N	N	N		N	1712	2	2	0.12	7642195	4445	42.18	1709	1736	1707	2220	1197	1710	1719.28	2.33	0	-18	1722	1716	1713	1707	1704	1714	1705	136	510	500	1190	1	1	27222829	466	-2.37	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.12	1676	20240304	2.15	1867	-8.30	20240102	1676	2.15	20240304	2450	-30.12	20230417	1676	2.15	20240304	0.00	N	012200	500	136 억		635640	N	N	4	N	00	N
89	20240315	090254	57	100.00	KOSPI		기계	N	N	N	N		N	1709	-1	5	-0.06	488775	286	2.71	1709	1709	1709	2220	1197	1710	1709.00	2.33	0	-35	1722	1716	1713	1707	1704	1714	1705	136	510	500	1190	1	1	27222829	465	-2.37	0.45	12	0.00	-722.00	3762.00	2450	20230417	-30.24	1676	20240304	1.97	1867	-8.46	20240102	1676	1.97	20240304	2450	-30.24	20230417	1676	1.97	20240304	0.00	N	012200	500	136 억		635640	N	N	4	N	00	N
90	20240314	160251	57	100.00	KOSPI		기계	N	N	N	N		N	1710	-6	5	-0.35	18076926	10539	58.26	1716	1719	1710	2230	1202	1716	1715.24	2.33	0	41	1726	1721	1711	1706	1696	1723	1708	136	514	500	1200	1	1	27222829	466	-2.37	0.45	12	0.04	-722.00	3762.00	2450	20230417	-30.20	1676	20240304	2.03	1867	-8.41	20240102	1676	2.03	20240304	2450	-30.20	20230417	1676	2.03	20240304	0.00	N	012200	500	136 억		635625	N	N	4	N	00	N
91	20240314	150253	57	100.00	KOSPI		기계	N	N	N	N		N	1716	0	3	0.00	16500140	9617	53.16	1716	1719	1710	2230	1202	1716	1715.73	2.33	0	-1	1726	1721	1711	1706	1696	1723	1708	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.04	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635625	N	N	2	N	00	N
92	20240314	140251	57	100.00	KOSPI		기계	N	N	N	N		N	1711	-5	5	-0.29	15735435	9170	50.69	1716	1719	1710	2230	1202	1716	1715.97	2.33	0	-1	1726	1721	1711	1706	1696	1723	1708	136	514	500	1200	1	1	27222829	466	-2.37	0.45	12	0.03	-722.00	3762.00	2450	20230417	-30.16	1676	20240304	2.09	1867	-8.36	20240102	1676	2.09	20240304	2450	-30.16	20230417	1676	2.09	20240304	0.00	N	012200	500	136 억		635625	N	N	2	N	00	N
93	20240314	130251	57	100.00	KOSPI		기계	N	N	N	N		N	1716	0	3	0.00	14994416	8737	48.29	1716	1719	1710	2230	1202	1716	1716.20	2.33	0	-1	1726	1721	1711	1706	1696	1723	1708	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.03	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635625	N	N	2	N	00	N
94	20240314	120251	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-1	5	-0.06	12361426	7200	39.80	1716	1719	1710	2230	1202	1716	1716.86	2.33	0	0	1726	1721	1711	1706	1696	1723	1708	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.03	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635625	N	N	2	N	00	N
95	20240314	110252	57	100.00	KOSPI		기계	N	N	N	N		N	1716	0	3	0.00	11390677	6634	36.67	1716	1719	1710	2230	1202	1716	1717.01	2.33	0	0	1726	1721	1711	1706	1696	1723	1708	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.02	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635625	N	N	2	N	00	N
96	20240314	100253	57	100.00	KOSPI		기계	N	N	N	N		N	1716	0	3	0.00	530039	309	1.71	1716	1716	1710	2230	1202	1716	1715.34	2.33	0	0	1726	1721	1711	1706	1696	1723	1708	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.00	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635625	N	N	2	N	00	N
97	20240314	090251	57	100.00	KOSPI		기계	N	N	N	N		N	1716	0	3	0.00	3432	2	0.01	1716	1716	1716	2230	1202	1716	1716.00	2.33	0	0	1726	1721	1711	1706	1696	1723	1708	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.00	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635625	N	N	2	N	00	N
98	20240313	160252	57	100.00	KOSPI		기계	N	N	N	N		N	1716	0	3	0.00	30990529	18091	281.18	1701	1716	1701	2230	1202	1716	1713.03	2.33	0	16	1745	1730	1715	1700	1685	1723	1693	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.07	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635635	N	N	2	N	00	N
99	20240313	150250	57	100.00	KOSPI		기계	N	N	N	N		N	1714	-2	5	-0.12	9751929	5700	88.59	1701	1716	1701	2230	1202	1716	1710.86	2.33	0	-31	1745	1730	1715	1700	1685	1723	1693	136	514	500	1200	1	1	27222829	467	-2.37	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.04	1676	20240304	2.27	1867	-8.19	20240102	1676	2.27	20240304	2450	-30.04	20230417	1676	2.27	20240304	0.00	N	012200	500	136 억		635635	N	N	0	N	00	N
100	20240313	140251	57	100.00	KOSPI		기계	N	N	N	N		N	1714	-2	5	-0.12	7967980	4659	72.41	1701	1716	1701	2230	1202	1716	1710.23	2.33	0	-31	1745	1730	1715	1700	1685	1723	1693	136	514	500	1200	1	1	27222829	467	-2.37	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.04	1676	20240304	2.27	1867	-8.19	20240102	1676	2.27	20240304	2450	-30.04	20230417	1676	2.27	20240304	0.00	N	012200	500	136 억		635635	N	N	0	N	00	N
101	20240313	130254	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-1	5	-0.06	7887445	4612	71.68	1701	1716	1701	2230	1202	1716	1710.20	2.33	0	-30	1745	1730	1715	1700	1685	1723	1693	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635635	N	N	0	N	00	N
102	20240313	120250	57	100.00	KOSPI		기계	N	N	N	N		N	1716	0	3	0.00	7811962	4568	71.00	1701	1716	1701	2230	1202	1716	1710.15	2.33	0	-21	1745	1730	1715	1700	1685	1723	1693	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.02	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635635	N	N	0	N	00	N
103	20240313	110250	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-1	5	-0.06	4846215	2839	44.12	1701	1716	1701	2230	1202	1716	1707.01	2.33	0	-16	1745	1730	1715	1700	1685	1723	1693	136	514	500	1200	1	1	27222829	467	-2.38	0.46	12	0.01	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635635	N	N	0	N	00	N
104	20240313	100250	57	100.00	KOSPI		기계	N	N	N	N		N	1708	-8	5	-0.47	4357535	2554	39.70	1701	1714	1701	2230	1202	1716	1706.16	2.33	0	-16	1745	1730	1715	1700	1685	1723	1693	136	514	500	1200	1	1	27222829	465	-2.37	0.45	12	0.01	-722.00	3762.00	2450	20230417	-30.29	1676	20240304	1.91	1867	-8.52	20240102	1676	1.91	20240304	2450	-30.29	20230417	1676	1.91	20240304	0.00	N	012200	500	136 억		635635	N	N	0	N	00	N
105	20240313	090250	57	100.00	KOSPI		기계	N	N	N	N		N	1701	-15	5	-0.87	151389	89	1.38	1701	1701	1701	2230	1202	1716	1701.00	2.33	0	-13	1745	1730	1715	1700	1685	1723	1693	136	514	500	1200	1	1	27222829	463	-2.36	0.45	12	0.00	-722.00	3762.00	2450	20230417	-30.57	1676	20240304	1.49	1867	-8.89	20240102	1676	1.49	20240304	2450	-30.57	20230417	1676	1.49	20240304	0.00	N	012200	500	136 억		635635	N	N	0	N	00	N
106	20240312	160247	57	100.00	KOSPI		기계	N	N	N	N		N	1716	-9	5	-0.52	10494788	6120	68.60	1730	1730	1700	2240	1208	1725	1714.83	2.34	0	-181	1744	1734	1715	1705	1686	1739	1710	136	515	500	1200	1	1	27222829	467	-2.38	0.46	12	0.02	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635842	N	N	0	N	00	N
107	20240312	150247	57	100.00	KOSPI		기계	N	N	N	N		N	1716	-9	5	-0.52	4506735	2616	29.32	1730	1730	1700	2240	1208	1725	1722.76	2.34	0	-197	1744	1734	1715	1705	1686	1739	1710	136	515	500	1200	1	1	27222829	467	-2.38	0.46	12	0.01	-722.00	3762.00	2450	20230417	-29.96	1676	20240304	2.39	1867	-8.09	20240102	1676	2.39	20240304	2450	-29.96	20230417	1676	2.39	20240304	0.00	N	012200	500	136 억		635842	N	N	0	N	00	N
108	20240312	140245	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-10	5	-0.58	4220207	2449	27.45	1730	1730	1700	2240	1208	1725	1723.24	2.34	0	-188	1744	1734	1715	1705	1686	1739	1710	136	515	500	1200	1	1	27222829	467	-2.38	0.46	12	0.01	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635842	N	N	0	N	00	N
109	20240312	130239	57	100.00	KOSPI		기계	N	N	N	N		N	1722	-3	5	-0.17	3396472	1969	22.07	1730	1730	1700	2240	1208	1725	1724.97	2.34	0	-145	1744	1734	1715	1705	1686	1739	1710	136	515	500	1200	1	1	27222829	469	-2.39	0.46	12	0.01	-722.00	3762.00	2450	20230417	-29.71	1676	20240304	2.74	1867	-7.77	20240102	1676	2.74	20240304	2450	-29.71	20230417	1676	2.74	20240304	0.00	N	012200	500	136 억		635842	N	N	0	N	00	N
110	20240312	120247	57	100.00	KOSPI		기계	N	N	N	N		N	1724	-1	5	-0.06	3117101	1807	20.26	1730	1730	1700	2240	1208	1725	1725.01	2.34	0	-144	1744	1734	1715	1705	1686	1739	1710	136	515	500	1200	1	1	27222829	469	-2.39	0.46	12	0.01	-722.00	3762.00	2450	20230417	-29.63	1676	20240304	2.86	1867	-7.66	20240102	1676	2.86	20240304	2450	-29.63	20230417	1676	2.86	20240304	0.00	N	012200	500	136 억		635842	N	N	0	N	00	N
111	20240312	110248	57	100.00	KOSPI		기계	N	N	N	N		N	1723	-2	5	-0.12	2758819	1599	17.92	1730	1730	1700	2240	1208	1725	1725.34	2.34	0	-138	1744	1734	1715	1705	1686	1739	1710	136	515	500	1200	1	1	27222829	469	-2.39	0.46	12	0.01	-722.00	3762.00	2450	20230417	-29.67	1676	20240304	2.80	1867	-7.71	20240102	1676	2.80	20240304	2450	-29.67	20230417	1676	2.80	20240304	0.00	N	012200	500	136 억		635842	N	N	0	N	00	N
112	20240312	100247	57	100.00	KOSPI		기계	N	N	N	N		N	1728	3	2	0.17	894043	519	5.82	1730	1730	1700	2240	1208	1725	1722.63	2.34	0	-21	1744	1734	1715	1705	1686	1739	1710	136	515	500	1200	1	1	27222829	470	-2.39	0.46	12	0.00	-722.00	3762.00	2450	20230417	-29.47	1676	20240304	3.10	1867	-7.45	20240102	1676	3.10	20240304	2450	-29.47	20230417	1676	3.10	20240304	0.00	N	012200	500	136 억		635842	N	N	0	N	00	N
113	20240312	090248	57	100.00	KOSPI		기계	N	N	N	N		N	1730	5	2	0.29	140130	81	0.91	1730	1730	1730	2240	1208	1725	1730.00	2.34	0	0	1744	1734	1715	1705	1686	1739	1710	136	515	500	1200	1	1	27222829	471	-2.40	0.46	12	0.00	-722.00	3762.00	2450	20230417	-29.39	1676	20240304	3.22	1867	-7.34	20240102	1676	3.22	20240304	2450	-29.39	20230417	1676	3.22	20240304	0.00	N	012200	500	136 억		635842	N	N	0	N	00	N
114	20240311	160246	57	100.00	KOSPI		기계	N	N	N	N		N	1725	7	2	0.41	15238516	8921	65.99	1718	1725	1696	2230	1203	1718	1708.16	2.33	0	351	1736	1726	1708	1698	1680	1732	1704	136	512	500	1200	1	1	27222829	470	-2.39	0.46	12	0.03	-722.00	3762.00	2450	20230417	-29.59	1676	20240304	2.92	1867	-7.61	20240102	1676	2.92	20240304	2450	-29.59	20230417	1676	2.92	20240304	0.00	N	012200	500	136 억		635505	N	N	2	N	00	N
115	20240311	150247	57	100.00	KOSPI		기계	N	N	N	N		N	1702	-16	5	-0.93	14126527	8273	61.20	1718	1722	1696	2230	1203	1718	1707.55	2.33	0	537	1736	1726	1708	1698	1680	1732	1704	136	512	500	1200	1	1	27222829	463	-2.36	0.45	12	0.03	-722.00	3762.00	2450	20230417	-30.53	1676	20240304	1.55	1867	-8.84	20240102	1676	1.55	20240304	2450	-30.53	20230417	1676	1.55	20240304	0.00	N	012200	500	136 억		635505	N	N	2	N	00	N
116	20240311	140245	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-3	5	-0.17	10568814	6184	45.74	1718	1722	1696	2230	1203	1718	1709.06	2.33	0	70	1736	1726	1708	1698	1680	1732	1704	136	512	500	1200	1	1	27222829	467	-2.38	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635505	N	N	2	N	00	N
117	20240311	130247	57	100.00	KOSPI		기계	N	N	N	N		N	1719	1	2	0.06	8764199	5126	37.92	1718	1722	1696	2230	1203	1718	1709.75	2.33	0	45	1736	1726	1708	1698	1680	1732	1704	136	512	500	1200	1	1	27222829	468	-2.38	0.46	12	0.02	-722.00	3762.00	2450	20230417	-29.84	1676	20240304	2.57	1867	-7.93	20240102	1676	2.57	20240304	2450	-29.84	20230417	1676	2.57	20240304	0.00	N	012200	500	136 억		635505	N	N	2	N	00	N
118	20240311	120248	57	100.00	KOSPI		기계	N	N	N	N		N	1714	-4	5	-0.23	7899826	4623	34.20	1718	1722	1696	2230	1203	1718	1708.81	2.33	0	61	1736	1726	1708	1698	1680	1732	1704	136	512	500	1200	1	1	27222829	467	-2.37	0.46	12	0.02	-722.00	3762.00	2450	20230417	-30.04	1676	20240304	2.27	1867	-8.19	20240102	1676	2.27	20240304	2450	-30.04	20230417	1676	2.27	20240304	0.00	N	012200	500	136 억		635505	N	N	2	N	00	N
119	20240311	110246	57	100.00	KOSPI		기계	N	N	N	N		N	1702	-16	5	-0.93	5329805	3123	23.10	1718	1722	1696	2230	1203	1718	1706.63	2.33	0	-3	1736	1726	1708	1698	1680	1732	1704	136	512	500	1200	1	1	27222829	463	-2.36	0.45	12	0.01	-722.00	3762.00	2450	20230417	-30.53	1676	20240304	1.55	1867	-8.84	20240102	1676	1.55	20240304	2450	-30.53	20230417	1676	1.55	20240304	0.00	N	012200	500	136 억		635505	N	N	2	N	00	N
120	20240311	100244	57	100.00	KOSPI		기계	N	N	N	N		N	1718	0	3	0.00	4555200	2669	19.74	1718	1722	1696	2230	1203	1718	1706.71	2.33	0	-3	1736	1726	1708	1698	1680	1732	1704	136	512	500	1200	1	1	27222829	468	-2.38	0.46	12	0.01	-722.00	3762.00	2450	20230417	-29.88	1676	20240304	2.51	1867	-7.98	20240102	1676	2.51	20240304	2450	-29.88	20230417	1676	2.51	20240304	0.00	N	012200	500	136 억		635505	N	N	2	N	00	N
121	20240311	090243	57	100.00	KOSPI		기계	N	N	N	N		N	1718	0	3	0.00	46386	27	0.20	1718	1718	1718	2230	1203	1718	1718.00	2.33	0	-1	1736	1726	1708	1698	1680	1732	1704	136	512	500	1200	1	1	27222829	468	-2.38	0.46	12	0.00	-722.00	3762.00	2450	20230417	-29.88	1676	20240304	2.51	1867	-7.98	20240102	1676	2.51	20240304	2450	-29.88	20230417	1676	2.51	20240304	0.00	N	012200	500	136 억		635505	N	N	2	N	00	N
122	20240308	160245	57	100.00	KOSPI		기계	N	N	N	N		N	1718	22	2	1.30	22983563	13482	81.15	1690	1718	1690	2200	1188	1696	1704.76	2.34	0	-385	1712	1704	1700	1692	1688	1702	1690	136	504	500	1180	1	1	27222829	468	-2.38	0.46	12	0.05	-722.00	3762.00	2450	20230417	-29.88	1676	20240304	2.51	1867	-7.98	20240102	1676	2.51	20240304	2450	-29.88	20230417	1676	2.51	20240304	0.00	N	012200	500	136 억		635704	N	N	2	N	00	N
123	20240308	150245	57	100.00	KOSPI		기계	N	N	N	N		N	1713	17	2	1.00	19897226	11683	70.32	1690	1713	1690	2200	1188	1696	1703.09	2.34	0	-66	1712	1704	1700	1692	1688	1702	1690	136	504	500	1180	1	1	27222829	466	-2.37	0.46	12	0.04	-722.00	3762.00	2450	20230417	-30.08	1676	20240304	2.21	1867	-8.25	20240102	1676	2.21	20240304	2450	-30.08	20230417	1676	2.21	20240304	0.00	N	012200	500	136 억		635704	N	N	3	N	00	N
124	20240308	140244	57	100.00	KOSPI		기계	N	N	N	N		N	1703	7	2	0.41	15373395	9037	54.40	1690	1710	1690	2200	1188	1696	1701.16	2.34	0	-66	1712	1704	1700	1692	1688	1702	1690	136	504	500	1180	1	1	27222829	464	-2.36	0.45	12	0.03	-722.00	3762.00	2450	20230417	-30.49	1676	20240304	1.61	1867	-8.78	20240102	1676	1.61	20240304	2450	-30.49	20230417	1676	1.61	20240304	0.00	N	012200	500	136 억		635704	N	N	3	N	00	N
125	20240308	130244	57	100.00	KOSPI		기계	N	N	N	N		N	1703	7	2	0.41	14779475	8689	52.30	1690	1710	1690	2200	1188	1696	1700.94	2.34	0	-66	1712	1704	1700	1692	1688	1702	1690	136	504	500	1180	1	1	27222829	464	-2.36	0.45	12	0.03	-722.00	3762.00	2450	20230417	-30.49	1676	20240304	1.61	1867	-8.78	20240102	1676	1.61	20240304	2450	-30.49	20230417	1676	1.61	20240304	0.00	N	012200	500	136 억		635704	N	N	3	N	00	N
126	20240308	120245	57	100.00	KOSPI		기계	N	N	N	N		N	1705	9	2	0.53	13137602	7725	46.50	1690	1705	1690	2200	1188	1696	1700.66	2.34	0	-66	1712	1704	1700	1692	1688	1702	1690	136	504	500	1180	1	1	27222829	464	-2.36	0.45	12	0.03	-722.00	3762.00	2450	20230417	-30.41	1676	20240304	1.73	1867	-8.68	20240102	1676	1.73	20240304	2450	-30.41	20230417	1676	1.73	20240304	0.00	N	012200	500	136 억		635704	N	N	3	N	00	N
127	20240308	110244	57	100.00	KOSPI		기계	N	N	N	N		N	1703	7	2	0.41	7449318	4387	26.41	1690	1705	1690	2200	1188	1696	1698.04	2.34	0	-138	1712	1704	1700	1692	1688	1702	1690	136	504	500	1180	1	1	27222829	464	-2.36	0.45	12	0.02	-722.00	3762.00	2450	20230417	-30.49	1676	20240304	1.61	1867	-8.78	20240102	1676	1.61	20240304	2450	-30.49	20230417	1676	1.61	20240304	0.00	N	012200	500	136 억		635704	N	N	3	N	00	N
128	20240308	100243	57	100.00	KOSPI		기계	N	N	N	N		N	1705	9	2	0.53	6180334	3642	21.92	1690	1705	1690	2200	1188	1696	1696.96	2.34	0	-134	1712	1704	1700	1692	1688	1702	1690	136	504	500	1180	1	1	27222829	464	-2.36	0.45	12	0.01	-722.00	3762.00	2450	20230417	-30.41	1676	20240304	1.73	1867	-8.68	20240102	1676	1.73	20240304	2450	-30.41	20230417	1676	1.73	20240304	0.00	N	012200	500	136 억		635704	N	N	3	N	00	N
129	20240308	090242	57	100.00	KOSPI		기계	N	N	N	N		N	1696	0	3	0.00	856562	506	3.05	1690	1696	1690	2200	1188	1696	1692.81	2.34	0	-21	1712	1704	1700	1692	1688	1702	1690	136	504	500	1180	1	1	27222829	462	-2.35	0.45	12	0.00	-722.00	3762.00	2450	20230417	-30.78	1676	20240304	1.19	1867	-9.16	20240102	1676	1.19	20240304	2450	-30.78	20230417	1676	1.19	20240304	0.00	N	012200	500	136 억		635704	N	N	3	N	00	N
130	20240307	160244	57	100.00	KOSPI		기계	N	N	N	N		N	1696	-11	5	-0.64	28241416	16593	92.09	1702	1708	1696	2215	1195	1707	1702.01	2.34	0	-370	1725	1716	1708	1699	1691	1720	1703	136	508	500	1190	1	1	27222829	462	-2.35	0.45	12	0.06	-722.00	3762.00	2450	20230417	-30.78	1676	20240304	1.19	1867	-9.16	20240102	1676	1.19	20240304	2450	-30.78	20230417	1676	1.19	20240304	0.00	N	012200	500	136 억		635746	N	N	3	N	00	N
131	20240307	150233	57	100.00	KOSPI		기계	N	N	N	N		N	1707	0	3	0.00	25141853	14767	81.95	1702	1708	1697	2215	1195	1707	1702.57	2.34	0	-451	1725	1716	1708	1699	1691	1720	1703	136	508	500	1190	1	1	27222829	465	-2.36	0.45	12	0.05	-722.00	3762.00	2450	20230417	-30.33	1676	20240304	1.85	1867	-8.57	20240102	1676	1.85	20240304	2450	-30.33	20230417	1676	1.85	20240304	0.00	N	012200	500	136 억		635746	N	N	47	N	00	N
132	20240307	140241	57	100.00	KOSPI		기계	N	N	N	N		N	1700	-7	5	-0.41	20057406	11778	65.36	1702	1708	1698	2215	1195	1707	1702.96	2.34	0	-454	1725	1716	1708	1699	1691	1720	1703	136	508	500	1190	1	1	27222829	463	-2.35	0.45	12	0.04	-722.00	3762.00	2450	20230417	-30.61	1676	20240304	1.43	1867	-8.94	20240102	1676	1.43	20240304	2450	-30.61	20230417	1676	1.43	20240304	0.00	N	012200	500	136 억		635746	N	N	47	N	00	N
133	20240307	130241	57	100.00	KOSPI		기계	N	N	N	N		N	1698	-9	5	-0.53	19034652	11176	62.02	1702	1708	1698	2215	1195	1707	1703.17	2.34	0	-276	1725	1716	1708	1699	1691	1720	1703	136	508	500	1190	1	1	27222829	462	-2.35	0.45	12	0.04	-722.00	3762.00	2450	20230417	-30.69	1676	20240304	1.31	1867	-9.05	20240102	1676	1.31	20240304	2450	-30.69	20230417	1676	1.31	20240304	0.00	N	012200	500	136 억		635746	N	N	47	N	00	N
134	20240307	120241	57	100.00	KOSPI		기계	N	N	N	N		N	1700	-7	5	-0.41	15446348	9065	50.31	1702	1708	1700	2215	1195	1707	1703.95	2.34	0	-60	1725	1716	1708	1699	1691	1720	1703	136	508	500	1190	1	1	27222829	463	-2.35	0.45	12	0.03	-722.00	3762.00	2450	20230417	-30.61	1676	20240304	1.43	1867	-8.94	20240102	1676	1.43	20240304	2450	-30.61	20230417	1676	1.43	20240304	0.00	N	012200	500	136 억		635746	N	N	47	N	00	N
135	20240307	110244	57	100.00	KOSPI		기계	N	N	N	N		N	1705	-2	5	-0.12	12946372	7596	42.16	1702	1708	1701	2215	1195	1707	1704.37	2.34	0	-60	1725	1716	1708	1699	1691	1720	1703	136	508	500	1190	1	1	27222829	464	-2.36	0.45	12	0.03	-722.00	3762.00	2450	20230417	-30.41	1676	20240304	1.73	1867	-8.68	20240102	1676	1.73	20240304	2450	-30.41	20230417	1676	1.73	20240304	0.00	N	012200	500	136 억		635746	N	N	47	N	00	N
136	20240307	100245	57	100.00	KOSPI		기계	N	N	N	N		N	1703	-4	5	-0.23	10504916	6164	34.21	1702	1708	1701	2215	1195	1707	1704.24	2.34	0	-60	1725	1716	1708	1699	1691	1720	1703	136	508	500	1190	1	1	27222829	464	-2.36	0.45	12	0.02	-722.00	3762.00	2450	20230417	-30.49	1676	20240304	1.61	1867	-8.78	20240102	1676	1.61	20240304	2450	-30.49	20230417	1676	1.61	20240304	0.00	N	012200	500	136 억		635746	N	N	47	N	00	N
137	20240307	090241	57	100.00	KOSPI		기계	N	N	N	N		N	1704	-3	5	-0.18	522526	307	1.70	1702	1704	1702	2215	1195	1707	1702.04	2.34	0	-39	1725	1716	1708	1699	1691	1720	1703	136	508	500	1190	1	1	27222829	464	-2.36	0.45	12	0.00	-722.00	3762.00	2450	20230417	-30.45	1676	20240304	1.67	1867	-8.73	20240102	1676	1.67	20240304	2450	-30.45	20230417	1676	1.67	20240304	0.00	N	012200	500	136 억		635746	N	N	47	N	00	N
138	20240306	160241	57	100.00	KOSPI		기계	N	N	N	N		N	1707	-8	5	-0.47	30784117	18019	89.38	1703	1717	1700	2225	1201	1715	1708.43	2.34	0	56	1740	1727	1717	1704	1694	1722	1699	136	510	500	1200	1	1	27222829	465	-2.36	0.45	12	0.07	-722.00	3762.00	2450	20230417	-30.33	1676	20240304	1.85	1867	-8.57	20240102	1676	1.85	20240304	2450	-30.33	20230417	1676	1.85	20240304	0.00	N	012200	500	136 억		635697	N	N	47	N	00	N
139	20240306	150242	57	100.00	KOSPI		기계	N	N	N	N		N	1708	-7	5	-0.41	27866802	16311	80.91	1703	1717	1700	2225	1201	1715	1708.47	2.34	0	24	1740	1727	1717	1704	1694	1722	1699	136	510	500	1200	1	1	27222829	465	-2.37	0.45	12	0.06	-722.00	3762.00	2450	20230417	-30.29	1676	20240304	1.91	1867	-8.52	20240102	1676	1.91	20240304	2450	-30.29	20230417	1676	1.91	20240304	0.00	N	012200	500	136 억		635697	N	N	13	N	00	N
140	20240306	140240	57	100.00	KOSPI		기계	N	N	N	N		N	1717	2	2	0.12	25105616	14696	72.90	1703	1717	1700	2225	1201	1715	1708.33	2.34	0	24	1740	1727	1717	1704	1694	1722	1699	136	510	500	1200	1	1	27222829	467	-2.38	0.46	12	0.05	-722.00	3762.00	2450	20230417	-29.92	1676	20240304	2.45	1867	-8.03	20240102	1676	2.45	20240304	2450	-29.92	20230417	1676	2.45	20240304	0.00	N	012200	500	136 억		635697	N	N	13	N	00	N
141	20240306	130242	57	100.00	KOSPI		기계	N	N	N	N		N	1714	-1	5	-0.06	22790062	13344	66.19	1703	1715	1700	2225	1201	1715	1707.89	2.34	0	26	1740	1727	1717	1704	1694	1722	1699	136	510	500	1200	1	1	27222829	467	-2.37	0.46	12	0.05	-722.00	3762.00	2450	20230417	-30.04	1676	20240304	2.27	1867	-8.19	20240102	1676	2.27	20240304	2450	-30.04	20230417	1676	2.27	20240304	0.00	N	012200	500	136 억		635697	N	N	13	N	00	N
142	20240306	120242	57	100.00	KOSPI		기계	N	N	N	N		N	1707	-8	5	-0.47	19840472	11623	57.66	1703	1715	1700	2225	1201	1715	1707.00	2.34	0	1	1740	1727	1717	1704	1694	1722	1699	136	510	500	1200	1	1	27222829	465	-2.36	0.45	12	0.04	-722.00	3762.00	2450	20230417	-30.33	1676	20240304	1.85	1867	-8.57	20240102	1676	1.85	20240304	2450	-30.33	20230417	1676	1.85	20240304	0.00	N	012200	500	136 억		635697	N	N	13	N	00	N
143	20240306	110242	57	100.00	KOSPI		기계	N	N	N	N		N	1701	-14	5	-0.82	12730083	7476	37.09	1703	1715	1700	2225	1201	1715	1702.79	2.34	0	-55	1740	1727	1717	1704	1694	1722	1699	136	510	500	1200	1	1	27222829	463	-2.36	0.45	12	0.03	-722.00	3762.00	2450	20230417	-30.57	1676	20240304	1.49	1867	-8.89	20240102	1676	1.49	20240304	2450	-30.57	20230417	1676	1.49	20240304	0.00	N	012200	500	136 억		635697	N	N	13	N	00	N
144	20240306	100239	57	100.00	KOSPI		기계	N	N	N	N		N	1715	0	3	0.00	2787690	1635	8.11	1703	1715	1703	2225	1201	1715	1705.01	2.34	0	43	1740	1727	1717	1704	1694	1722	1699	136	510	500	1200	1	1	27222829	467	-2.38	0.46	12	0.01	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635697	N	N	13	N	00	N
145	20240306	090241	57	100.00	KOSPI		기계	N	N	N	N		N	1703	-12	5	-0.70	214578	126	0.63	1703	1703	1703	2225	1201	1715	1703.00	2.34	0	-9	1740	1727	1717	1704	1694	1722	1699	136	510	500	1200	1	1	27222829	464	-2.36	0.45	12	0.00	-722.00	3762.00	2450	20230417	-30.49	1676	20240304	1.61	1867	-8.78	20240102	1676	1.61	20240304	2450	-30.49	20230417	1676	1.61	20240304	0.00	N	012200	500	136 억		635697	N	N	13	N	00	N
146	20240305	160239	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-13	5	-0.75	34515744	20134	94.18	1723	1730	1707	2245	1210	1728	1714.30	2.33	0	536	1808	1768	1722	1682	1636	1745	1659	136	517	500	1200	1	1	27222829	467	-2.38	0.46	12	0.07	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635170	N	N	13	N	00	N
147	20240305	150243	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-13	5	-0.75	29500505	17202	80.47	1723	1730	1707	2245	1210	1728	1714.95	2.33	0	543	1808	1768	1722	1682	1636	1745	1659	136	517	500	1200	1	1	27222829	467	-2.38	0.46	12	0.06	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635170	N	N	20	N	00	N
148	20240305	140237	57	100.00	KOSPI		기계	N	N	N	N		N	1712	-16	5	-0.93	23531768	13714	64.15	1723	1730	1707	2245	1210	1728	1715.89	2.33	0	1504	1808	1768	1722	1682	1636	1745	1659	136	517	500	1200	1	1	27222829	466	-2.37	0.46	12	0.05	-722.00	3762.00	2450	20230417	-30.12	1676	20240304	2.15	1867	-8.30	20240102	1676	2.15	20240304	2450	-30.12	20230417	1676	2.15	20240304	0.00	N	012200	500	136 억		635170	N	N	20	N	00	N
149	20240305	130238	57	100.00	KOSPI		기계	N	N	N	N		N	1715	-13	5	-0.75	23280082	13567	63.46	1723	1730	1707	2245	1210	1728	1715.93	2.33	0	1515	1808	1768	1722	1682	1636	1745	1659	136	517	500	1200	1	1	27222829	467	-2.38	0.46	12	0.05	-722.00	3762.00	2450	20230417	-30.00	1676	20240304	2.33	1867	-8.14	20240102	1676	2.33	20240304	2450	-30.00	20230417	1676	2.33	20240304	0.00	N	012200	500	136 억		635170	N	N	20	N	00	N
150	20240305	120239	57	100.00	KOSPI		기계	N	N	N	N		N	1728	0	3	0.00	11828286	6882	32.19	1723	1730	1707	2245	1210	1728	1718.73	2.33	0	-58	1808	1768	1722	1682	1636	1745	1659	136	517	500	1200	1	1	27222829	470	-2.39	0.46	12	0.03	-722.00	3762.00	2450	20230417	-29.47	1676	20240304	3.10	1867	-7.45	20240102	1676	3.10	20240304	2450	-29.47	20230417	1676	3.10	20240304	0.00	N	012200	500	136 억		635170	N	N	20	N	00	N
151	20240305	110240	57	100.00	KOSPI		기계	N	N	N	N		N	1717	-11	5	-0.64	9929375	5783	27.05	1723	1730	1707	2245	1210	1728	1716.99	2.33	0	-51	1808	1768	1722	1682	1636	1745	1659	136	517	500	1200	1	1	27222829	467	-2.38	0.46	12	0.02	-722.00	3762.00	2450	20230417	-29.92	1676	20240304	2.45	1867	-8.03	20240102	1676	2.45	20240304	2450	-29.92	20230417	1676	2.45	20240304	0.00	N	012200	500	136 억		635170	N	N	20	N	00	N
152	20240305	100238	57	100.00	KOSPI		기계	N	N	N	N		N	1730	2	2	0.12	5810298	3377	15.80	1723	1730	1710	2245	1210	1728	1720.55	2.33	0	-49	1808	1768	1722	1682	1636	1745	1659	136	517	500	1200	1	1	27222829	471	-2.40	0.46	12	0.01	-722.00	3762.00	2450	20230417	-29.39	1676	20240304	3.22	1867	-7.34	20240102	1676	3.22	20240304	2450	-29.39	20230417	1676	3.22	20240304	0.00	N	012200	500	136 억		635170	N	N	20	N	00	N
153	20240305	090239	57	100.00	KOSPI		기계	N	N	N	N		N	1723	-5	5	-0.29	391118	227	1.06	1723	1723	1720	2245	1210	1728	1722.99	2.33	0	-34	1808	1768	1722	1682	1636	1745	1659	136	517	500	1200	1	1	27222829	469	-2.39	0.46	12	0.00	-722.00	3762.00	2450	20230417	-29.67	1676	20240304	2.80	1867	-7.71	20240102	1676	2.80	20240304	2450	-29.67	20230417	1676	2.80	20240304	0.00	N	012200	500	136 억		635170	N	N	20	N	00	N
154	20240304	160238	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1728	-13	5	-0.75	37009346	21378	107.57	1741	1762	1676	2260	1219	1741	1731.19	2.33	0	42	1760	1750	1738	1728	1716	1744	1722	136	519	500	1210	1	1	27222829	470	-2.39	0.46	12	0.08	-722.00	3762.00	2450	20230417	-29.47	1676	20240304	3.10	1867	-7.45	20240102	1676	3.10	20240304	2450	-29.47	20230417	1676	3.10	20240304	0.00	N	012200	500	136 억		635136	N	N	20	N	00	N
155	20240304	150238	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1730	-11	5	-0.63	34374379	19856	99.91	1741	1762	1676	2260	1219	1741	1731.18	2.33	0	19	1760	1750	1738	1728	1716	1744	1722	136	519	500	1210	1	1	27222829	471	-2.40	0.46	12	0.07	-722.00	3762.00	2450	20230417	-29.39	1676	20240304	3.22	1867	-7.34	20240102	1676	3.22	20240304	2450	-29.39	20230417	1676	3.22	20240304	0.00	N	012200	500	136 억		635136	N	N	31	N	00	N
156	20240304	140227	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1732	-9	5	-0.52	33496848	19349	97.36	1741	1762	1676	2260	1219	1741	1731.19	2.33	0	61	1760	1750	1738	1728	1716	1744	1722	136	519	500	1210	1	1	27222829	471	-2.40	0.46	12	0.07	-722.00	3762.00	2450	20230417	-29.31	1676	20240304	3.34	1867	-7.23	20240102	1676	3.34	20240304	2450	-29.31	20230417	1676	3.34	20240304	0.00	N	012200	500	136 억		635136	N	N	31	N	00	N
157	20240304	130236	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1735	-6	5	-0.34	31542772	18222	91.69	1741	1762	1676	2260	1219	1741	1731.03	2.33	0	67	1760	1750	1738	1728	1716	1744	1722	136	519	500	1210	1	1	27222829	472	-2.40	0.46	12	0.07	-722.00	3762.00	2450	20230417	-29.18	1676	20240304	3.52	1867	-7.07	20240102	1676	3.52	20240304	2450	-29.18	20230417	1676	3.52	20240304	0.00	N	012200	500	136 억		635136	N	N	31	N	00	N
158	20240304	120228	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1738	-3	5	-0.17	27040325	15630	78.65	1741	1762	1676	2260	1219	1741	1730.03	2.33	0	52	1760	1750	1738	1728	1716	1744	1722	136	519	500	1210	1	1	27222829	473	-2.41	0.46	12	0.06	-722.00	3762.00	2450	20230417	-29.06	1676	20240304	3.70	1867	-6.91	20240102	1676	3.70	20240304	2450	-29.06	20230417	1676	3.70	20240304	0.00	N	012200	500	136 억		635136	N	N	31	N	00	N
159	20240304	110235	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1760	19	2	1.09	23460237	13595	68.41	1741	1762	1676	2260	1219	1741	1725.65	2.33	0	97	1760	1750	1738	1728	1716	1744	1722	136	519	500	1210	1	1	27222829	479	-2.44	0.47	12	0.05	-722.00	3762.00	2450	20230417	-28.16	1676	20240304	5.01	1867	-5.73	20240102	1676	5.01	20240304	2450	-28.16	20230417	1676	5.01	20240304	0.00	N	012200	500	136 억		635136	N	N	31	N	00	N
160	20240304	100236	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1758	17	2	0.98	15980693	9339	46.99	1741	1758	1676	2260	1219	1741	1711.18	2.33	0	18	1760	1750	1738	1728	1716	1744	1722	136	519	500	1210	1	1	27222829	479	-2.43	0.47	12	0.03	-722.00	3762.00	2450	20230417	-28.24	1676	20240304	4.89	1867	-5.84	20240102	1676	4.89	20240304	2450	-28.24	20230417	1676	4.89	20240304	0.00	N	012200	500	136 억		635136	N	N	31	N	00	N
161	20240304	090236	57	100.00	KOSPI		기계	N	N	N	N		N	1741	0	3	0.00	843617	487	2.45	1741	1741	1726	2260	1219	1741	1732.27	2.33	0	-15	1760	1750	1738	1728	1716	1744	1722	136	519	500	1210	1	1	27222829	474	-2.41	0.46	12	0.00	-722.00	3762.00	2450	20230417	-28.94	1682	20240124	3.51	1867	-6.75	20240102	1682	3.51	20240124	2450	-28.94	20230417	1682	3.51	20240124	0.00	N	012200	500	136 억		635136	N	N	31	N	00	N