KissMeData/017370/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	160320	57	100.00	KOSPI		기계	N	N	N	N		N	8240	-70	5	-0.84	591104150	71661	93.82	8230	8390	8200	10800	5820	8310	8248.64	2.00	0	-12740	8630	8470	8360	8200	8090	8550	8280	92	2490	500	5810	10	1	18314054	1509	20.30	1.44	12	0.39	406.00	5733.00	11570	20230817	-28.78	2830	20230427	191.17	10480	-21.37	20240216	7550	9.14	20240312	11570	-28.78	20230817	2830	191.17	20230427	1.09	N	017370	500	91 억		366260	N	N	1	N	00	N
3	20240329	150323	57	100.00	KOSPI		기계	N	N	N	N		N	8200	-110	5	-1.32	517390490	62711	82.10	8230	8390	8200	10800	5820	8310	8250.39	2.00	0	-11392	8630	8470	8360	8200	8090	8550	8280	92	2490	500	5810	10	1	18314054	1502	20.20	1.43	12	0.34	406.00	5733.00	11570	20230817	-29.13	2830	20230427	189.75	10480	-21.76	20240216	7550	8.61	20240312	11570	-29.13	20230817	2830	189.75	20230427	1.09	N	017370	500	91 억		366260	N	N	6	N	00	N
4	20240329	140319	57	100.00	KOSPI		기계	N	N	N	N		N	8220	-90	5	-1.08	411231160	49788	65.18	8230	8390	8200	10800	5820	8310	8259.64	2.00	0	-6952	8630	8470	8360	8200	8090	8550	8280	92	2490	500	5810	10	1	18314054	1505	20.25	1.43	12	0.27	406.00	5733.00	11570	20230817	-28.95	2830	20230427	190.46	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	2830	190.46	20230427	1.09	N	017370	500	91 억		366260	N	N	6	N	00	N
5	20240329	130318	57	100.00	KOSPI		기계	N	N	N	N		N	8230	-80	5	-0.96	313215650	37857	49.56	8230	8390	8200	10800	5820	8310	8273.65	2.00	0	-5550	8630	8470	8360	8200	8090	8550	8280	92	2490	500	5810	10	1	18314054	1507	20.27	1.44	12	0.21	406.00	5733.00	11570	20230817	-28.87	2830	20230427	190.81	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	2830	190.81	20230427	1.09	N	017370	500	91 억		366260	N	N	6	N	00	N
6	20240329	120318	57	100.00	KOSPI		기계	N	N	N	N		N	8260	-50	5	-0.60	273101540	32993	43.20	8230	8390	8200	10800	5820	8310	8277.56	2.00	0	-5085	8630	8470	8360	8200	8090	8550	8280	92	2490	500	5810	10	1	18314054	1513	20.34	1.44	12	0.18	406.00	5733.00	11570	20230817	-28.61	2830	20230427	191.87	10480	-21.18	20240216	7550	9.40	20240312	11570	-28.61	20230817	2830	191.87	20230427	1.09	N	017370	500	91 억		366260	N	N	6	N	00	N
7	20240329	110315	57	100.00	KOSPI		기계	N	N	N	N		N	8320	10	2	0.12	183716300	22249	29.13	8230	8390	8200	10800	5820	8310	8257.28	2.00	0	-2672	8630	8470	8360	8200	8090	8550	8280	92	2490	500	5810	10	1	18314054	1524	20.49	1.45	12	0.12	406.00	5733.00	11570	20230817	-28.09	2830	20230427	193.99	10480	-20.61	20240216	7550	10.20	20240312	11570	-28.09	20230817	2830	193.99	20230427	1.09	N	017370	500	91 억		366260	N	N	6	N	00	N
8	20240329	100317	57	100.00	KOSPI		기계	N	N	N	N		N	8240	-70	5	-0.84	113522850	13806	18.08	8230	8390	8200	10800	5820	8310	8222.72	2.00	0	-2396	8630	8470	8360	8200	8090	8550	8280	92	2490	500	5810	10	1	18314054	1509	20.30	1.44	12	0.08	406.00	5733.00	11570	20230817	-28.78	2830	20230427	191.17	10480	-21.37	20240216	7550	9.14	20240312	11570	-28.78	20230817	2830	191.17	20230427	1.09	N	017370	500	91 억		366260	N	N	6	N	00	N
9	20240329	090313	57	100.00	KOSPI		기계	N	N	N	N		N	8380	70	2	0.84	1170930	141	0.18	8230	8390	8230	10800	5820	8310	8304.47	2.00	0	-56	8630	8470	8360	8200	8090	8550	8280	92	2490	500	5810	10	1	18314054	1535	20.64	1.46	12	0.00	406.00	5733.00	11570	20230817	-27.57	2830	20230427	196.11	10480	-20.04	20240216	7550	10.99	20240312	11570	-27.57	20230817	2830	196.11	20230427	1.09	N	017370	500	91 억		366260	N	N	6	N	00	N
10	20240328	160317	57	100.00	KOSPI		기계	N	N	N	N		N	8310	100	2	1.22	638781130	76072	126.38	8300	8520	8250	10670	5750	8210	8397.06	2.05	0	-11603	8376	8292	8206	8122	8036	8335	8165	92	2460	500	5740	10	1	18314054	1522	20.47	1.45	12	0.42	406.00	5733.00	11570	20230817	-28.18	2830	20230427	193.64	10480	-20.71	20240216	7550	10.07	20240312	11570	-28.18	20230817	2830	193.64	20230427	1.10	N	017370	500	91 억		375052	N	N	6	N	00	N
11	20240328	150317	57	100.00	KOSPI		기계	N	N	N	N		N	8330	120	2	1.46	616112470	73346	121.85	8300	8520	8250	10670	5750	8210	8400.08	2.05	0	-11709	8376	8292	8206	8122	8036	8335	8165	92	2460	500	5740	10	1	18314054	1526	20.52	1.45	12	0.40	406.00	5733.00	11570	20230817	-28.00	2830	20230427	194.35	10480	-20.52	20240216	7550	10.33	20240312	11570	-28.00	20230817	2830	194.35	20230427	1.10	N	017370	500	91 억		375052	N	N	4	N	00	N
12	20240328	140315	57	100.00	KOSPI		기계	N	N	N	N		N	8310	100	2	1.22	580983680	69124	114.84	8300	8520	8250	10670	5750	8210	8404.95	2.05	0	-11519	8376	8292	8206	8122	8036	8335	8165	92	2460	500	5740	10	1	18314054	1522	20.47	1.45	12	0.38	406.00	5733.00	11570	20230817	-28.18	2830	20230427	193.64	10480	-20.71	20240216	7550	10.07	20240312	11570	-28.18	20230817	2830	193.64	20230427	1.10	N	017370	500	91 억		375052	N	N	4	N	00	N
13	20240328	130315	57	100.00	KOSPI		기계	N	N	N	N		N	8370	160	2	1.95	546915630	65032	108.04	8300	8520	8250	10670	5750	8210	8409.95	2.05	0	-10630	8376	8292	8206	8122	8036	8335	8165	92	2460	500	5740	10	1	18314054	1533	20.62	1.46	12	0.36	406.00	5733.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7550	10.86	20240312	11570	-27.66	20230817	2830	195.76	20230427	1.10	N	017370	500	91 억		375052	N	N	4	N	00	N
14	20240328	120317	57	100.00	KOSPI		기계	N	N	N	N		N	8320	110	2	1.34	511558280	60780	100.97	8300	8520	8250	10670	5750	8210	8416.56	2.05	0	-8350	8376	8292	8206	8122	8036	8335	8165	92	2460	500	5740	10	1	18314054	1524	20.49	1.45	12	0.33	406.00	5733.00	11570	20230817	-28.09	2830	20230427	193.99	10480	-20.61	20240216	7550	10.20	20240312	11570	-28.09	20230817	2830	193.99	20230427	1.10	N	017370	500	91 억		375052	N	N	4	N	00	N
15	20240328	110315	57	100.00	KOSPI		기계	N	N	N	N		N	8340	130	2	1.58	487779200	57923	96.23	8300	8520	8250	10670	5750	8210	8421.17	2.05	0	-6948	8376	8292	8206	8122	8036	8335	8165	92	2460	500	5740	10	1	18314054	1527	20.54	1.45	12	0.32	406.00	5733.00	11570	20230817	-27.92	2830	20230427	194.70	10480	-20.42	20240216	7550	10.46	20240312	11570	-27.92	20230817	2830	194.70	20230427	1.10	N	017370	500	91 억		375052	N	N	4	N	00	N
16	20240328	100319	57	100.00	KOSPI		기계	N	N	N	N		N	8420	210	2	2.56	369858600	43798	72.76	8300	8520	8250	10670	5750	8210	8444.65	2.05	0	-5495	8376	8292	8206	8122	8036	8335	8165	92	2460	500	5740	10	1	18314054	1542	20.74	1.47	12	0.24	406.00	5733.00	11570	20230817	-27.23	2830	20230427	197.53	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	2830	197.53	20230427	1.10	N	017370	500	91 억		375052	N	N	4	N	00	N
17	20240328	090321	57	100.00	KOSPI		기계	N	N	N	N		N	8340	130	2	1.58	32590090	3922	6.52	8300	8380	8250	10670	5750	8210	8309.56	2.05	0	-393	8376	8292	8206	8122	8036	8335	8165	92	2460	500	5740	10	1	18314054	1527	20.54	1.45	12	0.02	406.00	5733.00	11570	20230817	-27.92	2830	20230427	194.70	10480	-20.42	20240216	7550	10.46	20240312	11570	-27.92	20230817	2830	194.70	20230427	1.10	N	017370	500	91 억		375052	N	N	4	N	00	N
18	20240327	160319	57	100.00	KOSPI		기계	N	N	N	N		N	8210	-40	5	-0.48	451765440	55117	37.33	8160	8290	8120	10720	5780	8250	8196.48	2.09	0	-13054	8736	8492	8306	8062	7876	8400	7970	92	2470	500	5770	10	1	18314054	1504	20.22	1.43	12	0.30	406.00	5733.00	11570	20230817	-29.04	2830	20230427	190.11	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	2830	190.11	20230427	1.11	N	017370	500	91 억		382118	N	N	4	N	00	N
19	20240327	150319	57	100.00	KOSPI		기계	N	N	N	N		N	8220	-30	5	-0.36	423532680	51680	35.00	8160	8290	8120	10720	5780	8250	8195.29	2.09	0	-12372	8736	8492	8306	8062	7876	8400	7970	92	2470	500	5770	10	1	18314054	1505	20.25	1.43	12	0.28	406.00	5733.00	11570	20230817	-28.95	2830	20230427	190.46	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	2830	190.46	20230427	1.11	N	017370	500	91 억		382118	N	N	4	N	00	N
20	20240327	140320	57	100.00	KOSPI		기계	N	N	N	N		N	8160	-90	5	-1.09	389102060	47475	32.16	8160	8290	8120	10720	5780	8250	8195.94	2.09	0	-9927	8736	8492	8306	8062	7876	8400	7970	92	2470	500	5770	10	1	18314054	1494	20.10	1.42	12	0.26	406.00	5733.00	11570	20230817	-29.47	2830	20230427	188.34	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	2830	188.34	20230427	1.11	N	017370	500	91 억		382118	N	N	4	N	00	N
21	20240327	130320	57	100.00	KOSPI		기계	N	N	N	N		N	8220	-30	5	-0.36	274846090	33534	22.71	8160	8290	8120	10720	5780	8250	8196.04	2.09	0	-6853	8736	8492	8306	8062	7876	8400	7970	92	2470	500	5770	10	1	18314054	1505	20.25	1.43	12	0.18	406.00	5733.00	11570	20230817	-28.95	2830	20230427	190.46	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	2830	190.46	20230427	1.11	N	017370	500	91 억		382118	N	N	4	N	00	N
22	20240327	120320	57	100.00	KOSPI		기계	N	N	N	N		N	8280	30	2	0.36	223980470	27354	18.53	8160	8290	8120	10720	5780	8250	8188.22	2.09	0	-3877	8736	8492	8306	8062	7876	8400	7970	92	2470	500	5770	10	1	18314054	1516	20.39	1.44	12	0.15	406.00	5733.00	11570	20230817	-28.44	2830	20230427	192.58	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	2830	192.58	20230427	1.11	N	017370	500	91 억		382118	N	N	4	N	00	N
23	20240327	110319	57	100.00	KOSPI		기계	N	N	N	N		N	8240	-10	5	-0.12	207075880	25308	17.14	8160	8270	8120	10720	5780	8250	8182.23	2.09	0	-3396	8736	8492	8306	8062	7876	8400	7970	92	2470	500	5770	10	1	18314054	1509	20.30	1.44	12	0.14	406.00	5733.00	11570	20230817	-28.78	2830	20230427	191.17	10480	-21.37	20240216	7550	9.14	20240312	11570	-28.78	20230817	2830	191.17	20230427	1.11	N	017370	500	91 억		382118	N	N	4	N	00	N
24	20240327	100316	57	100.00	KOSPI		기계	N	N	N	N		N	8180	-70	5	-0.85	102939660	12602	8.54	8160	8250	8120	10720	5780	8250	8168.52	2.09	0	-5248	8736	8492	8306	8062	7876	8400	7970	92	2470	500	5770	10	1	18314054	1498	20.15	1.43	12	0.07	406.00	5733.00	11570	20230817	-29.30	2830	20230427	189.05	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	2830	189.05	20230427	1.11	N	017370	500	91 억		382118	N	N	4	N	00	N
25	20240327	090320	57	100.00	KOSPI		기계	N	N	N	N		N	8250	0	3	0.00	12120180	1484	1.01	8160	8250	8160	10720	5780	8250	8167.24	2.09	0	337	8736	8492	8306	8062	7876	8400	7970	92	2470	500	5770	10	1	18314054	1511	20.32	1.44	12	0.01	406.00	5733.00	11570	20230817	-28.69	2830	20230427	191.52	10480	-21.28	20240216	7550	9.27	20240312	11570	-28.69	20230817	2830	191.52	20230427	1.11	N	017370	500	91 억		382118	N	N	4	N	00	N
26	20240326	150316	57	100.00	KOSPI		기계	N	N	N	N		N	8230	-250	5	-2.95	1179897900	141863	200.38	8520	8550	8120	11020	5940	8480	8317.16	2.22	0	-47377	8753	8616	8493	8356	8233	8685	8425	92	2540	500	5930	10	1	18314054	1507	54.50	1.54	12	0.77	151.00	5341.00	11570	20230817	-28.87	2830	20230427	190.81	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	2830	190.81	20230427	1.11	N	017370	500	91 억		406229	N	N	29	N	00	N
27	20240326	140314	57	100.00	KOSPI		기계	N	N	N	N		N	8180	-300	5	-3.54	1068982020	128347	181.29	8520	8550	8120	11020	5940	8480	8328.84	2.22	0	-44812	8753	8616	8493	8356	8233	8685	8425	92	2540	500	5930	10	1	18314054	1498	54.17	1.53	12	0.70	151.00	5341.00	11570	20230817	-29.30	2830	20230427	189.05	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	2830	189.05	20230427	1.11	N	017370	500	91 억		406229	N	N	29	N	00	N
28	20240326	130314	57	100.00	KOSPI		기계	N	N	N	N		N	8220	-260	5	-3.07	843137030	100773	142.34	8520	8550	8220	11020	5940	8480	8366.70	2.22	0	-40948	8753	8616	8493	8356	8233	8685	8425	92	2540	500	5930	10	1	18314054	1505	54.44	1.54	12	0.55	151.00	5341.00	11570	20230817	-28.95	2830	20230427	190.46	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	2830	190.46	20230427	1.11	N	017370	500	91 억		406229	N	N	29	N	00	N
29	20240326	120314	57	100.00	KOSPI		기계	N	N	N	N		N	8340	-140	5	-1.65	603161460	71832	101.46	8520	8550	8300	11020	5940	8480	8396.84	2.22	0	-30611	8753	8616	8493	8356	8233	8685	8425	92	2540	500	5930	10	1	18314054	1527	55.23	1.56	12	0.39	151.00	5341.00	11570	20230817	-27.92	2830	20230427	194.70	10480	-20.42	20240216	7550	10.46	20240312	11570	-27.92	20230817	2830	194.70	20230427	1.11	N	017370	500	91 억		406229	N	N	29	N	00	N
30	20240326	110309	57	100.00	KOSPI		기계	N	N	N	N		N	8350	-130	5	-1.53	410091210	48631	68.69	8520	8550	8340	11020	5940	8480	8432.71	2.22	0	-21830	8753	8616	8493	8356	8233	8685	8425	92	2540	500	5930	10	1	18314054	1529	55.30	1.56	12	0.27	151.00	5341.00	11570	20230817	-27.83	2830	20230427	195.05	10480	-20.32	20240216	7550	10.60	20240312	11570	-27.83	20230817	2830	195.05	20230427	1.11	N	017370	500	91 억		406229	N	N	29	N	00	N
31	20240326	100316	57	100.00	KOSPI		기계	N	N	N	N		N	8490	10	2	0.12	145066750	17093	24.14	8520	8550	8410	11020	5940	8480	8486.91	2.22	0	-2688	8753	8616	8493	8356	8233	8685	8425	92	2540	500	5930	10	1	18314054	1555	56.23	1.59	12	0.09	151.00	5341.00	11570	20230817	-26.62	2830	20230427	200.00	10480	-18.99	20240216	7550	12.45	20240312	11570	-26.62	20230817	2830	200.00	20230427	1.11	N	017370	500	91 억		406229	N	N	29	N	00	N
32	20240326	090314	57	100.00	KOSPI		기계	N	N	N	N		N	8510	30	2	0.35	28360560	3330	4.70	8520	8530	8410	11020	5940	8480	8516.68	2.22	0	-1957	8753	8616	8493	8356	8233	8685	8425	92	2540	500	5930	10	1	18314054	1559	56.36	1.59	12	0.02	151.00	5341.00	11570	20230817	-26.45	2830	20230427	200.71	10480	-18.80	20240216	7550	12.72	20240312	11570	-26.45	20230817	2830	200.71	20230427	1.11	N	017370	500	91 억		406229	N	N	29	N	00	N
33	20240325	160322	57	100.00	KOSPI		기계	N	N	N	N		N	8480	50	2	0.59	599987290	70559	77.86	8430	8630	8370	10950	5910	8430	8503.34	2.16	0	5142	8636	8532	8446	8342	8256	8585	8395	92	2520	500	5900	10	1	18314054	1553	56.16	1.59	12	0.39	151.00	5341.00	11570	20230817	-26.71	2830	20230427	199.65	10480	-19.08	20240216	7550	12.32	20240312	11570	-26.71	20230817	2830	199.65	20230427	1.16	N	017370	500	91 억		396202	N	N	29	N	00	N
34	20240325	150325	57	100.00	KOSPI		기계	N	N	N	N		N	8510	80	2	0.95	560743280	65938	72.76	8430	8630	8370	10950	5910	8430	8504.10	2.16	0	5194	8636	8532	8446	8342	8256	8585	8395	92	2520	500	5900	10	1	18314054	1559	56.36	1.59	12	0.36	151.00	5341.00	11570	20230817	-26.45	2830	20230427	200.71	10480	-18.80	20240216	7550	12.72	20240312	11570	-26.45	20230817	2830	200.71	20230427	1.16	N	017370	500	91 억		396202	N	N	14	N	00	N
35	20240325	140324	57	100.00	KOSPI		기계	N	N	N	N		N	8520	90	2	1.07	406959450	47861	52.81	8430	8630	8370	10950	5910	8430	8502.94	2.16	0	6400	8636	8532	8446	8342	8256	8585	8395	92	2520	500	5900	10	1	18314054	1560	56.42	1.60	12	0.26	151.00	5341.00	11570	20230817	-26.36	2830	20230427	201.06	10480	-18.70	20240216	7550	12.85	20240312	11570	-26.36	20230817	2830	201.06	20230427	1.16	N	017370	500	91 억		396202	N	N	14	N	00	N
36	20240325	130325	57	100.00	KOSPI		기계	N	N	N	N		N	8600	170	2	2.02	359216610	42282	46.66	8430	8630	8370	10950	5910	8430	8495.73	2.16	0	8463	8636	8532	8446	8342	8256	8585	8395	92	2520	500	5900	10	1	18314054	1575	56.95	1.61	12	0.23	151.00	5341.00	11570	20230817	-25.67	2830	20230427	203.89	10480	-17.94	20240216	7550	13.91	20240312	11570	-25.67	20230817	2830	203.89	20230427	1.16	N	017370	500	91 억		396202	N	N	14	N	00	N
37	20240325	120330	57	100.00	KOSPI		기계	N	N	N	N		N	8540	110	2	1.30	241045650	28531	31.48	8430	8560	8370	10950	5910	8430	8448.55	2.16	0	4077	8636	8532	8446	8342	8256	8585	8395	92	2520	500	5900	10	1	18314054	1564	56.56	1.60	12	0.16	151.00	5341.00	11570	20230817	-26.19	2830	20230427	201.77	10480	-18.51	20240216	7550	13.11	20240312	11570	-26.19	20230817	2830	201.77	20230427	1.16	N	017370	500	91 억		396202	N	N	14	N	00	N
38	20240325	110326	57	100.00	KOSPI		기계	N	N	N	N		N	8430	0	3	0.00	175144880	20772	22.92	8430	8480	8370	10950	5910	8430	8431.78	2.16	0	202	8636	8532	8446	8342	8256	8585	8395	92	2520	500	5900	10	1	18314054	1544	55.83	1.58	12	0.11	151.00	5341.00	11570	20230817	-27.14	2830	20230427	197.88	10480	-19.56	20240216	7550	11.66	20240312	11570	-27.14	20230817	2830	197.88	20230427	1.16	N	017370	500	91 억		396202	N	N	14	N	00	N
39	20240325	100325	57	100.00	KOSPI		기계	N	N	N	N		N	8480	50	2	0.59	121379910	14413	15.90	8430	8480	8370	10950	5910	8430	8421.56	2.16	0	-1682	8636	8532	8446	8342	8256	8585	8395	92	2520	500	5900	10	1	18314054	1553	56.16	1.59	12	0.08	151.00	5341.00	11570	20230817	-26.71	2830	20230427	199.65	10480	-19.08	20240216	7550	12.32	20240312	11570	-26.71	20230817	2830	199.65	20230427	1.16	N	017370	500	91 억		396202	N	N	14	N	00	N
40	20240325	090326	57	100.00	KOSPI		기계	N	N	N	N		N	8440	10	2	0.12	12482660	1479	1.63	8430	8480	8400	10950	5910	8430	8439.93	2.16	0	139	8636	8532	8446	8342	8256	8585	8395	92	2520	500	5900	10	1	18314054	1546	55.89	1.58	12	0.01	151.00	5341.00	11570	20230817	-27.05	2830	20230427	198.23	10480	-19.47	20240216	7550	11.79	20240312	11570	-27.05	20230817	2830	198.23	20230427	1.16	N	017370	500	91 억		396202	N	N	14	N	00	N
41	20240322	160323	57	100.00	KOSPI		기계	N	N	N	N		N	8430	110	2	1.32	764712250	90433	44.84	8360	8550	8360	10810	5830	8320	8456.20	2.08	0	14987	8766	8542	8376	8152	7986	8460	8070	92	2490	500	5820	10	1	18314054	1544	55.83	1.58	12	0.49	151.00	5341.00	11570	20230817	-27.14	2830	20230427	197.88	10480	-19.56	20240216	7550	11.66	20240312	11570	-27.14	20230817	2830	197.88	20230427	1.17	N	017370	500	91 억		381126	N	N	14	N	00	N
42	20240322	150327	57	100.00	KOSPI		기계	N	N	N	N		N	8450	130	2	1.56	722672800	85451	42.37	8360	8550	8360	10810	5830	8320	8457.16	2.08	0	14263	8766	8542	8376	8152	7986	8460	8070	92	2490	500	5820	10	1	18314054	1548	55.96	1.58	12	0.47	151.00	5341.00	11570	20230817	-26.97	2830	20230427	198.59	10480	-19.37	20240216	7550	11.92	20240312	11570	-26.97	20230817	2830	198.59	20230427	1.17	N	017370	500	91 억		381126	N	N	18	N	00	N
43	20240322	140323	57	100.00	KOSPI		기계	N	N	N	N		N	8440	120	2	1.44	637644240	75394	37.38	8360	8550	8360	10810	5830	8320	8457.49	2.08	0	14757	8766	8542	8376	8152	7986	8460	8070	92	2490	500	5820	10	1	18314054	1546	55.89	1.58	12	0.41	151.00	5341.00	11570	20230817	-27.05	2830	20230427	198.23	10480	-19.47	20240216	7550	11.79	20240312	11570	-27.05	20230817	2830	198.23	20230427	1.17	N	017370	500	91 억		381126	N	N	18	N	00	N
44	20240322	130324	57	100.00	KOSPI		기계	N	N	N	N		N	8430	110	2	1.32	594483300	70269	34.84	8360	8550	8360	10810	5830	8320	8460.11	2.08	0	15249	8766	8542	8376	8152	7986	8460	8070	92	2490	500	5820	10	1	18314054	1544	55.83	1.58	12	0.38	151.00	5341.00	11570	20230817	-27.14	2830	20230427	197.88	10480	-19.56	20240216	7550	11.66	20240312	11570	-27.14	20230817	2830	197.88	20230427	1.17	N	017370	500	91 억		381126	N	N	18	N	00	N
45	20240322	120320	57	100.00	KOSPI		기계	N	N	N	N		N	8430	110	2	1.32	541570570	63981	31.72	8360	8550	8360	10810	5830	8320	8464.55	2.08	0	16281	8766	8542	8376	8152	7986	8460	8070	92	2490	500	5820	10	1	18314054	1544	55.83	1.58	12	0.35	151.00	5341.00	11570	20230817	-27.14	2830	20230427	197.88	10480	-19.56	20240216	7550	11.66	20240312	11570	-27.14	20230817	2830	197.88	20230427	1.17	N	017370	500	91 억		381126	N	N	18	N	00	N
46	20240322	110326	57	100.00	KOSPI		기계	N	N	N	N		N	8420	100	2	1.20	528788410	62465	30.97	8360	8550	8360	10810	5830	8320	8465.36	2.08	0	16277	8766	8542	8376	8152	7986	8460	8070	92	2490	500	5820	10	1	18314054	1542	55.76	1.58	12	0.34	151.00	5341.00	11570	20230817	-27.23	2830	20230427	197.53	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	2830	197.53	20230427	1.17	N	017370	500	91 억		381126	N	N	18	N	00	N
47	20240322	100325	57	100.00	KOSPI		기계	N	N	N	N		N	8480	160	2	1.92	272694200	32145	15.94	8360	8550	8360	10810	5830	8320	8483.25	2.08	0	6442	8766	8542	8376	8152	7986	8460	8070	92	2490	500	5820	10	1	18314054	1553	56.16	1.59	12	0.18	151.00	5341.00	11570	20230817	-26.71	2830	20230427	199.65	10480	-19.08	20240216	7550	12.32	20240312	11570	-26.71	20230817	2830	199.65	20230427	1.17	N	017370	500	91 억		381126	N	N	18	N	00	N
48	20240322	090321	57	100.00	KOSPI		기계	N	N	N	N		N	8470	150	2	1.80	47151080	5584	2.77	8360	8470	8360	10810	5830	8320	8443.96	2.08	0	2973	8766	8542	8376	8152	7986	8460	8070	92	2490	500	5820	10	1	18314054	1551	56.09	1.59	12	0.03	151.00	5341.00	11570	20230817	-26.79	2830	20230427	199.29	10480	-19.18	20240216	7550	12.19	20240312	11570	-26.79	20230817	2830	199.29	20230427	1.17	N	017370	500	91 억		381126	N	N	18	N	00	N
49	20240321	160321	57	100.00	KOSPI		기계	N	N	N	N		N	8320	-180	5	-2.12	1688561840	201397	119.38	8470	8600	8210	11050	5950	8500	8384.25	1.99	0	-4830	8773	8636	8483	8346	8193	8560	8270	92	2550	500	5950	10	1	18314054	1524	55.10	1.56	12	1.10	151.00	5341.00	11570	20230817	-28.09	2830	20230427	193.99	10480	-20.61	20240216	7550	10.20	20240312	11570	-28.09	20230817	2830	193.99	20230427	1.15	N	017370	500	91 억		363758	N	N	18	N	00	N
50	20240321	150322	57	100.00	KOSPI		기계	N	N	N	N		N	8440	-60	5	-0.71	1517127560	180900	107.23	8470	8600	8210	11050	5950	8500	8386.55	1.99	0	-6119	8773	8636	8483	8346	8193	8560	8270	92	2550	500	5950	10	1	18314054	1546	55.89	1.58	12	0.99	151.00	5341.00	11570	20230817	-27.05	2830	20230427	198.23	10480	-19.47	20240216	7550	11.79	20240312	11570	-27.05	20230817	2830	198.23	20230427	1.15	N	017370	500	91 억		363758	N	N	1	N	00	N
51	20240321	140323	57	100.00	KOSPI		기계	N	N	N	N		N	8370	-130	5	-1.53	1299460450	154995	91.87	8470	8600	8210	11050	5950	8500	8383.89	1.99	0	6079	8773	8636	8483	8346	8193	8560	8270	92	2550	500	5950	10	1	18314054	1533	55.43	1.57	12	0.85	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7550	10.86	20240312	11570	-27.66	20230817	2830	195.76	20230427	1.15	N	017370	500	91 억		363758	N	N	1	N	00	N
52	20240321	130321	57	100.00	KOSPI		기계	N	N	N	N		N	8310	-190	5	-2.24	969474990	115260	68.32	8470	8600	8260	11050	5950	8500	8411.20	1.99	0	4829	8773	8636	8483	8346	8193	8560	8270	92	2550	500	5950	10	1	18314054	1522	55.03	1.56	12	0.63	151.00	5341.00	11570	20230817	-28.18	2830	20230427	193.64	10480	-20.71	20240216	7550	10.07	20240312	11570	-28.18	20230817	2830	193.64	20230427	1.15	N	017370	500	91 억		363758	N	N	1	N	00	N
53	20240321	120321	57	100.00	KOSPI		기계	N	N	N	N		N	8430	-70	5	-0.82	550101120	64906	38.47	8470	8600	8400	11050	5950	8500	8475.35	1.99	0	-349	8773	8636	8483	8346	8193	8560	8270	92	2550	500	5950	10	1	18314054	1544	55.83	1.58	12	0.35	151.00	5341.00	11570	20230817	-27.14	2830	20230427	197.88	10480	-19.56	20240216	7550	11.66	20240312	11570	-27.14	20230817	2830	197.88	20230427	1.15	N	017370	500	91 억		363758	N	N	1	N	00	N
54	20240321	110322	57	100.00	KOSPI		기계	N	N	N	N		N	8470	-30	5	-0.35	340554010	40057	23.74	8470	8600	8400	11050	5950	8500	8501.74	1.99	0	1939	8773	8636	8483	8346	8193	8560	8270	92	2550	500	5950	10	1	18314054	1551	56.09	1.59	12	0.22	151.00	5341.00	11570	20230817	-26.79	2830	20230427	199.29	10480	-19.18	20240216	7550	12.19	20240312	11570	-26.79	20230817	2830	199.29	20230427	1.15	N	017370	500	91 억		363758	N	N	1	N	00	N
55	20240321	100323	57	100.00	KOSPI		기계	N	N	N	N		N	8540	40	2	0.47	153143030	18055	10.70	8470	8590	8400	11050	5950	8500	8482.03	1.99	0	5450	8773	8636	8483	8346	8193	8560	8270	92	2550	500	5950	10	1	18314054	1564	56.56	1.60	12	0.10	151.00	5341.00	11570	20230817	-26.19	2830	20230427	201.77	10480	-18.51	20240216	7550	13.11	20240312	11570	-26.19	20230817	2830	201.77	20230427	1.15	N	017370	500	91 억		363758	N	N	1	N	00	N
56	20240321	090323	57	100.00	KOSPI		기계	N	N	N	N		N	8560	60	2	0.71	9236330	1088	0.64	8470	8590	8470	11050	5950	8500	8489.27	1.99	0	581	8773	8636	8483	8346	8193	8560	8270	92	2550	500	5950	10	1	18314054	1568	56.69	1.60	12	0.01	151.00	5341.00	11570	20230817	-26.02	2830	20230427	202.47	10480	-18.32	20240216	7550	13.38	20240312	11570	-26.02	20230817	2830	202.47	20230427	1.15	N	017370	500	91 억		363758	N	N	1	N	00	N
57	20240320	160320	57	100.00	KOSPI		기계	N	N	N	N		N	8500	-60	5	-0.70	1423189540	168506	38.63	8620	8620	8330	11120	6000	8560	8445.93	1.86	0	27543	9200	8880	8650	8330	8100	8765	8215	92	2560	500	5990	10	1	18314054	1557	56.29	1.59	12	0.92	151.00	5341.00	11570	20230817	-26.53	2830	20230427	200.35	10480	-18.89	20240216	7550	12.58	20240312	11570	-26.53	20230817	2830	200.35	20230427	1.05	N	017370	500	91 억		340294	N	N	1	N	00	N
58	20240320	150320	57	100.00	KOSPI		기계	N	N	N	N		N	8470	-90	5	-1.05	1340011610	158706	36.38	8620	8620	8330	11120	6000	8560	8443.36	1.86	0	29155	9200	8880	8650	8330	8100	8765	8215	92	2560	500	5990	10	1	18314054	1551	56.09	1.59	12	0.87	151.00	5341.00	11570	20230817	-26.79	2830	20230427	199.29	10480	-19.18	20240216	7550	12.19	20240312	11570	-26.79	20230817	2830	199.29	20230427	1.05	N	017370	500	91 억		340294	N	N	44	N	00	N
59	20240320	140323	57	100.00	KOSPI		기계	N	N	N	N		N	8440	-120	5	-1.40	1139866120	135058	30.96	8620	8620	8330	11120	6000	8560	8439.83	1.86	0	20604	9200	8880	8650	8330	8100	8765	8215	92	2560	500	5990	10	1	18314054	1546	55.89	1.58	12	0.74	151.00	5341.00	11570	20230817	-27.05	2830	20230427	198.23	10480	-19.47	20240216	7550	11.79	20240312	11570	-27.05	20230817	2830	198.23	20230427	1.05	N	017370	500	91 억		340294	N	N	44	N	00	N
60	20240320	130325	57	100.00	KOSPI		기계	N	N	N	N		N	8390	-170	5	-1.99	1040059620	123197	28.24	8620	8620	8330	11120	6000	8560	8442.25	1.86	0	18307	9200	8880	8650	8330	8100	8765	8215	92	2560	500	5990	10	1	18314054	1537	55.56	1.57	12	0.67	151.00	5341.00	11570	20230817	-27.48	2830	20230427	196.47	10480	-19.94	20240216	7550	11.13	20240312	11570	-27.48	20230817	2830	196.47	20230427	1.05	N	017370	500	91 억		340294	N	N	44	N	00	N
61	20240320	120322	57	100.00	KOSPI		기계	N	N	N	N		N	8440	-120	5	-1.40	930247370	110157	25.25	8620	8620	8330	11120	6000	8560	8444.74	1.86	0	18315	9200	8880	8650	8330	8100	8765	8215	92	2560	500	5990	10	1	18314054	1546	55.89	1.58	12	0.60	151.00	5341.00	11570	20230817	-27.05	2830	20230427	198.23	10480	-19.47	20240216	7550	11.79	20240312	11570	-27.05	20230817	2830	198.23	20230427	1.05	N	017370	500	91 억		340294	N	N	44	N	00	N
62	20240320	110321	57	100.00	KOSPI		기계	N	N	N	N		N	8400	-160	5	-1.87	791191470	93631	21.46	8620	8620	8330	11120	6000	8560	8450.10	1.86	0	9444	9200	8880	8650	8330	8100	8765	8215	92	2560	500	5990	10	1	18314054	1538	55.63	1.57	12	0.51	151.00	5341.00	11570	20230817	-27.40	2830	20230427	196.82	10480	-19.85	20240216	7550	11.26	20240312	11570	-27.40	20230817	2830	196.82	20230427	1.05	N	017370	500	91 억		340294	N	N	44	N	00	N
63	20240320	100320	57	100.00	KOSPI		기계	N	N	N	N		N	8360	-200	5	-2.34	587476820	69518	15.94	8620	8620	8330	11120	6000	8560	8450.72	1.86	0	6452	9200	8880	8650	8330	8100	8765	8215	92	2560	500	5990	10	1	18314054	1531	55.36	1.57	12	0.38	151.00	5341.00	11570	20230817	-27.74	2830	20230427	195.41	10480	-20.23	20240216	7550	10.73	20240312	11570	-27.74	20230817	2830	195.41	20230427	1.05	N	017370	500	91 억		340294	N	N	44	N	00	N
64	20240320	090318	57	100.00	KOSPI		기계	N	N	N	N		N	8520	-40	5	-0.47	60115670	7029	1.61	8620	8620	8520	11120	6000	8560	8552.52	1.86	0	-682	9200	8880	8650	8330	8100	8765	8215	92	2560	500	5990	10	1	18314054	1560	56.42	1.60	12	0.04	151.00	5341.00	11570	20230817	-26.36	2830	20230427	201.06	10480	-18.70	20240216	7550	12.85	20240312	11570	-26.36	20230817	2830	201.06	20230427	1.05	N	017370	500	91 억		340294	N	N	44	N	00	N
65	20240319	160315	57	100.00	KOSPI		기계	N	N	N	N		N	8560	50	2	0.59	3809892170	435864	90.12	8890	8970	8420	11060	5960	8510	8741.22	1.97	0	-20787	9316	8912	8496	8092	7676	9115	8295	92	2550	500	5950	10	1	18314054	1568	56.69	1.60	12	2.38	151.00	5341.00	11570	20230817	-26.02	2830	20230427	202.47	10480	-18.32	20240216	7550	13.38	20240312	11570	-26.02	20230817	2830	202.47	20230427	1.07	N	017370	500	91 억		360597	N	N	44	N	00	N
66	20240319	150321	57	100.00	KOSPI		기계	N	N	N	N		N	8590	80	2	0.94	3744809850	428262	88.55	8890	8970	8420	11060	5960	8510	8744.20	1.97	0	-19332	9316	8912	8496	8092	7676	9115	8295	92	2550	500	5950	10	1	18314054	1573	56.89	1.61	12	2.34	151.00	5341.00	11570	20230817	-25.76	2830	20230427	203.53	10480	-18.03	20240216	7550	13.77	20240312	11570	-25.76	20230817	2830	203.53	20230427	1.07	N	017370	500	91 억		360597	N	N	13	N	00	N
67	20240319	140321	57	100.00	KOSPI		기계	N	N	N	N		N	8580	70	2	0.82	3528865000	403083	83.34	8890	8970	8420	11060	5960	8510	8754.69	1.97	0	-21323	9316	8912	8496	8092	7676	9115	8295	92	2550	500	5950	10	1	18314054	1571	56.82	1.61	12	2.20	151.00	5341.00	11570	20230817	-25.84	2830	20230427	203.18	10480	-18.13	20240216	7550	13.64	20240312	11570	-25.84	20230817	2830	203.18	20230427	1.07	N	017370	500	91 억		360597	N	N	13	N	00	N
68	20240319	130303	57	100.00	KOSPI		기계	N	N	N	N		N	8480	-30	5	-0.35	3376956050	385358	79.68	8890	8970	8420	11060	5960	8510	8763.17	1.97	0	-21285	9316	8912	8496	8092	7676	9115	8295	92	2550	500	5950	10	1	18314054	1553	56.16	1.59	12	2.10	151.00	5341.00	11570	20230817	-26.71	2830	20230427	199.65	10480	-19.08	20240216	7550	12.32	20240312	11570	-26.71	20230817	2830	199.65	20230427	1.07	N	017370	500	91 억		360597	N	N	13	N	00	N
69	20240319	120321	57	100.00	KOSPI		기계	N	N	N	N		N	8620	110	2	1.29	3130401700	356423	73.70	8890	8970	8540	11060	5960	8510	8782.83	1.97	0	-12763	9316	8912	8496	8092	7676	9115	8295	92	2550	500	5950	10	1	18314054	1579	57.09	1.61	12	1.95	151.00	5341.00	11570	20230817	-25.50	2830	20230427	204.59	10480	-17.75	20240216	7550	14.17	20240312	11570	-25.50	20230817	2830	204.59	20230427	1.07	N	017370	500	91 억		360597	N	N	13	N	00	N
70	20240319	110321	57	100.00	KOSPI		기계	N	N	N	N		N	8640	130	2	1.53	3061631800	348417	72.04	8890	8970	8550	11060	5960	8510	8787.26	1.97	0	-10960	9316	8912	8496	8092	7676	9115	8295	92	2550	500	5950	10	1	18314054	1582	57.22	1.62	12	1.90	151.00	5341.00	11570	20230817	-25.32	2830	20230427	205.30	10480	-17.56	20240216	7550	14.44	20240312	11570	-25.32	20230817	2830	205.30	20230427	1.07	N	017370	500	91 억		360597	N	N	13	N	00	N
71	20240319	100322	57	100.00	KOSPI		기계	N	N	N	N		N	8790	280	2	3.29	2710695750	307828	63.65	8890	8970	8600	11060	5960	8510	8805.88	1.97	0	-10768	9316	8912	8496	8092	7676	9115	8295	92	2550	500	5950	10	1	18314054	1610	58.21	1.65	12	1.68	151.00	5341.00	11570	20230817	-24.03	2830	20230427	210.60	10480	-16.13	20240216	7550	16.42	20240312	11570	-24.03	20230817	2830	210.60	20230427	1.07	N	017370	500	91 억		360597	N	N	13	N	00	N
72	20240319	090320	57	100.00	KOSPI		기계	N	N	N	N		N	8950	440	2	5.17	899955100	101315	20.95	8890	8970	8730	11060	5960	8510	8882.75	1.97	0	-6441	9316	8912	8496	8092	7676	9115	8295	92	2550	500	5950	10	1	18314054	1639	59.27	1.68	12	0.55	151.00	5341.00	11570	20230817	-22.64	2830	20230427	216.25	10480	-14.60	20240216	7550	18.54	20240312	11570	-22.64	20230817	2830	216.25	20230427	1.07	N	017370	500	91 억		360597	N	N	13	N	00	N
73	20240318	160318	57	100.00	KOSPI		기계	N	N	N	N		N	8510	440	2	5.45	4113127980	482542	630.88	8100	8900	8080	10490	5650	8070	8523.89	1.82	0	27097	8303	8186	7953	7836	7603	8245	7895	92	2420	500	5640	10	1	18314054	1559	56.36	1.59	12	2.63	151.00	5341.00	11570	20230817	-26.45	2830	20230427	200.71	10480	-18.80	20240216	7550	12.72	20240312	11570	-26.45	20230817	2830	200.71	20230427	1.02	N	017370	500	91 억		333433	N	N	13	N	00	N
74	20240318	150319	57	100.00	KOSPI		기계	N	N	N	N		N	8450	380	2	4.71	3998855310	469083	613.28	8100	8900	8080	10490	5650	8070	8524.84	1.82	0	27485	8303	8186	7953	7836	7603	8245	7895	92	2420	500	5640	10	1	18314054	1548	55.96	1.58	12	2.56	151.00	5341.00	11570	20230817	-26.97	2830	20230427	198.59	10480	-19.37	20240216	7550	11.92	20240312	11570	-26.97	20230817	2830	198.59	20230427	1.02	N	017370	500	91 억		333433	N	N	2	N	00	N
75	20240318	140319	57	100.00	KOSPI		기계	N	N	N	N		N	8630	560	2	6.94	3391371580	397779	520.06	8100	8900	8080	10490	5650	8070	8525.78	1.82	0	27867	8303	8186	7953	7836	7603	8245	7895	92	2420	500	5640	10	1	18314054	1581	57.15	1.62	12	2.17	151.00	5341.00	11570	20230817	-25.41	2830	20230427	204.95	10480	-17.65	20240216	7550	14.30	20240312	11570	-25.41	20230817	2830	204.95	20230427	1.02	N	017370	500	91 억		333433	N	N	2	N	00	N
76	20240318	130319	57	100.00	KOSPI		기계	N	N	N	N		N	8370	300	2	3.72	787329120	94308	123.30	8100	8450	8080	10490	5650	8070	8348.52	1.82	0	35191	8303	8186	7953	7836	7603	8245	7895	92	2420	500	5640	10	1	18314054	1533	55.43	1.57	12	0.51	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7550	10.86	20240312	11570	-27.66	20230817	2830	195.76	20230427	1.02	N	017370	500	91 억		333433	N	N	2	N	00	N
77	20240318	120316	57	100.00	KOSPI		기계	N	N	N	N		N	8360	290	2	3.59	737649420	88368	115.53	8100	8450	8080	10490	5650	8070	8347.50	1.82	0	35668	8303	8186	7953	7836	7603	8245	7895	92	2420	500	5640	10	1	18314054	1531	55.36	1.57	12	0.48	151.00	5341.00	11570	20230817	-27.74	2830	20230427	195.41	10480	-20.23	20240216	7550	10.73	20240312	11570	-27.74	20230817	2830	195.41	20230427	1.02	N	017370	500	91 억		333433	N	N	2	N	00	N
78	20240318	110319	57	100.00	KOSPI		기계	N	N	N	N		N	8370	300	2	3.72	675116030	80896	105.76	8100	8450	8080	10490	5650	8070	8345.52	1.82	0	32776	8303	8186	7953	7836	7603	8245	7895	92	2420	500	5640	10	1	18314054	1533	55.43	1.57	12	0.44	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7550	10.86	20240312	11570	-27.66	20230817	2830	195.76	20230427	1.02	N	017370	500	91 억		333433	N	N	2	N	00	N
79	20240318	100318	57	100.00	KOSPI		기계	N	N	N	N		N	8400	330	2	4.09	626535790	75092	98.18	8100	8450	8080	10490	5650	8070	8343.61	1.82	0	31057	8303	8186	7953	7836	7603	8245	7895	92	2420	500	5640	10	1	18314054	1538	55.63	1.57	12	0.41	151.00	5341.00	11570	20230817	-27.40	2830	20230427	196.82	10480	-19.85	20240216	7550	11.26	20240312	11570	-27.40	20230817	2830	196.82	20230427	1.02	N	017370	500	91 억		333433	N	N	2	N	00	N
80	20240318	090316	57	100.00	KOSPI		기계	N	N	N	N		N	8250	180	2	2.23	71058860	8696	11.37	8100	8250	8080	10490	5650	8070	8171.56	1.82	0	4858	8303	8186	7953	7836	7603	8245	7895	92	2420	500	5640	10	1	18314054	1511	54.64	1.54	12	0.05	151.00	5341.00	11570	20230817	-28.69	2830	20230427	191.52	10480	-21.28	20240216	7550	9.27	20240312	11570	-28.69	20230817	2830	191.52	20230427	1.02	N	017370	500	91 억		333433	N	N	2	N	00	N
81	20240315	160314	57	100.00	KOSPI		기계	N	N	N	N		N	8070	80	2	1.00	602387870	76401	64.11	7950	8070	7720	10380	5600	7990	7884.51	1.88	0	-3375	8183	8086	7953	7856	7723	8135	7905	92	2390	500	5590	10	1	18314054	1478	53.44	1.51	12	0.42	151.00	5341.00	11570	20230817	-30.25	2830	20230427	185.16	10480	-23.00	20240216	7550	6.89	20240312	11570	-30.25	20230817	2830	185.16	20230427	1.03	N	017370	500	91 억		344131	N	N	2	N	00	N
82	20240315	150259	57	100.00	KOSPI		기계	N	N	N	N		N	8000	10	2	0.13	578421020	73422	61.61	7950	8070	7720	10380	5600	7990	7878.03	1.88	0	-2003	8183	8086	7953	7856	7723	8135	7905	92	2390	500	5590	10	1	18314054	1465	52.98	1.50	12	0.40	151.00	5341.00	11570	20230817	-30.86	2830	20230427	182.69	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	2830	182.69	20230427	1.03	N	017370	500	91 억		344131	N	N	16	N	00	N
83	20240315	140301	57	100.00	KOSPI		기계	N	N	N	N		N	7910	-80	5	-1.00	397592550	50759	42.59	7950	8000	7720	10380	5600	7990	7832.95	1.88	0	-13690	8183	8086	7953	7856	7723	8135	7905	92	2390	500	5590	10	1	18314054	1449	52.38	1.48	12	0.28	151.00	5341.00	11570	20230817	-31.63	2830	20230427	179.51	10480	-24.52	20240216	7550	4.77	20240312	11570	-31.63	20230817	2830	179.51	20230427	1.03	N	017370	500	91 억		344131	N	N	16	N	00	N
84	20240315	130316	57	100.00	KOSPI		기계	N	N	N	N		N	7900	-90	5	-1.13	360068220	46017	38.61	7950	8000	7720	10380	5600	7990	7824.68	1.88	0	-11789	8183	8086	7953	7856	7723	8135	7905	92	2390	500	5590	10	1	18314054	1447	52.32	1.48	12	0.25	151.00	5341.00	11570	20230817	-31.72	2830	20230427	179.15	10480	-24.62	20240216	7550	4.64	20240312	11570	-31.72	20230817	2830	179.15	20230427	1.03	N	017370	500	91 억		344131	N	N	16	N	00	N
85	20240315	120316	57	100.00	KOSPI		기계	N	N	N	N		N	7890	-100	5	-1.25	343982220	43981	36.90	7950	8000	7720	10380	5600	7990	7821.16	1.88	0	-11335	8183	8086	7953	7856	7723	8135	7905	92	2390	500	5590	10	1	18314054	1445	52.25	1.48	12	0.24	151.00	5341.00	11570	20230817	-31.81	2830	20230427	178.80	10480	-24.71	20240216	7550	4.50	20240312	11570	-31.81	20230817	2830	178.80	20230427	1.03	N	017370	500	91 억		344131	N	N	16	N	00	N
86	20240315	110315	57	100.00	KOSPI		기계	N	N	N	N		N	7900	-90	5	-1.13	325829040	41683	34.98	7950	8000	7720	10380	5600	7990	7816.83	1.88	0	-11021	8183	8086	7953	7856	7723	8135	7905	92	2390	500	5590	10	1	18314054	1447	52.32	1.48	12	0.23	151.00	5341.00	11570	20230817	-31.72	2830	20230427	179.15	10480	-24.62	20240216	7550	4.64	20240312	11570	-31.72	20230817	2830	179.15	20230427	1.03	N	017370	500	91 억		344131	N	N	16	N	00	N
87	20240315	100315	57	100.00	KOSPI		기계	N	N	N	N		N	7840	-150	5	-1.88	279786720	35817	30.05	7950	8000	7720	10380	5600	7990	7811.56	1.88	0	-10191	8183	8086	7953	7856	7723	8135	7905	92	2390	500	5590	10	1	18314054	1436	51.92	1.47	12	0.20	151.00	5341.00	11570	20230817	-32.24	2830	20230427	177.03	10480	-25.19	20240216	7550	3.84	20240312	11570	-32.24	20230817	2830	177.03	20230427	1.03	N	017370	500	91 억		344131	N	N	16	N	00	N
88	20240315	090315	57	100.00	KOSPI		기계	N	N	N	N		N	7900	-90	5	-1.13	6653930	840	0.70	7950	7950	7900	10380	5600	7990	7921.35	1.88	0	-655	8183	8086	7953	7856	7723	8135	7905	92	2390	500	5590	10	1	18314054	1447	52.32	1.48	12	0.00	151.00	5341.00	11570	20230817	-31.72	2830	20230427	179.15	10480	-24.62	20240216	7550	4.64	20240312	11570	-31.72	20230817	2830	179.15	20230427	1.03	N	017370	500	91 억		344131	N	N	16	N	00	N
89	20240314	160313	57	100.00	KOSPI		기계	N	N	N	N		N	7990	-60	5	-0.75	941686650	118967	175.87	7970	8050	7820	10460	5640	8050	7915.53	1.95	0	-11842	8196	8122	8026	7952	7856	8135	7965	92	2410	500	5630	10	1	18314054	1463	52.91	1.50	12	0.65	151.00	5341.00	11570	20230817	-30.94	2830	20230427	182.33	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	2830	182.33	20230427	0.99	N	017370	500	91 억		356861	N	N	16	N	00	N
90	20240314	150314	57	100.00	KOSPI		기계	N	N	N	N		N	7870	-180	5	-2.24	872312040	110200	162.91	7970	8050	7820	10460	5640	8050	7915.72	1.95	0	-15719	8196	8122	8026	7952	7856	8135	7965	92	2410	500	5630	10	1	18314054	1441	52.12	1.47	12	0.60	151.00	5341.00	11570	20230817	-31.98	2830	20230427	178.09	10480	-24.90	20240216	7550	4.24	20240312	11570	-31.98	20230817	2830	178.09	20230427	0.99	N	017370	500	91 억		356861	N	N	9	N	00	N
91	20240314	140313	57	100.00	KOSPI		기계	N	N	N	N		N	7840	-210	5	-2.61	714252130	90150	133.27	7970	8050	7820	10460	5640	8050	7922.93	1.95	0	-21292	8196	8122	8026	7952	7856	8135	7965	92	2410	500	5630	10	1	18314054	1436	51.92	1.47	12	0.49	151.00	5341.00	11570	20230817	-32.24	2830	20230427	177.03	10480	-25.19	20240216	7550	3.84	20240312	11570	-32.24	20230817	2830	177.03	20230427	0.99	N	017370	500	91 억		356861	N	N	9	N	00	N
92	20240314	130313	57	100.00	KOSPI		기계	N	N	N	N		N	7930	-120	5	-1.49	392117600	49309	72.89	7970	8050	7920	10460	5640	8050	7952.25	1.95	0	-4660	8196	8122	8026	7952	7856	8135	7965	92	2410	500	5630	10	1	18314054	1452	52.52	1.48	12	0.27	151.00	5341.00	11570	20230817	-31.46	2830	20230427	180.21	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	2830	180.21	20230427	0.99	N	017370	500	91 억		356861	N	N	9	N	00	N
93	20240314	120313	57	100.00	KOSPI		기계	N	N	N	N		N	7960	-90	5	-1.12	302994380	38108	56.34	7970	8050	7920	10460	5640	8050	7950.94	1.95	0	-4435	8196	8122	8026	7952	7856	8135	7965	92	2410	500	5630	10	1	18314054	1458	52.72	1.49	12	0.21	151.00	5341.00	11570	20230817	-31.20	2830	20230427	181.27	10480	-24.05	20240216	7550	5.43	20240312	11570	-31.20	20230817	2830	181.27	20230427	0.99	N	017370	500	91 억		356861	N	N	9	N	00	N
94	20240314	110315	57	100.00	KOSPI		기계	N	N	N	N		N	7930	-120	5	-1.49	249282050	31353	46.35	7970	8050	7920	10460	5640	8050	7950.82	1.95	0	-4055	8196	8122	8026	7952	7856	8135	7965	92	2410	500	5630	10	1	18314054	1452	52.52	1.48	12	0.17	151.00	5341.00	11570	20230817	-31.46	2830	20230427	180.21	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	2830	180.21	20230427	0.99	N	017370	500	91 억		356861	N	N	9	N	00	N
95	20240314	100315	57	100.00	KOSPI		기계	N	N	N	N		N	7990	-60	5	-0.75	173643290	21837	32.28	7970	8050	7920	10460	5640	8050	7951.79	1.95	0	-3250	8196	8122	8026	7952	7856	8135	7965	92	2410	500	5630	10	1	18314054	1463	52.91	1.50	12	0.12	151.00	5341.00	11570	20230817	-30.94	2830	20230427	182.33	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	2830	182.33	20230427	0.99	N	017370	500	91 억		356861	N	N	9	N	00	N
96	20240314	090313	57	100.00	KOSPI		기계	N	N	N	N		N	8050	0	3	0.00	359210	45	0.07	7970	8050	7970	10460	5640	8050	7982.44	1.95	0	1	8196	8122	8026	7952	7856	8135	7965	92	2410	500	5630	10	1	18314054	1474	53.31	1.51	12	0.00	151.00	5341.00	11570	20230817	-30.42	2830	20230427	184.45	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	2830	184.45	20230427	0.99	N	017370	500	91 억		356861	N	N	9	N	00	N
97	20240313	160311	57	100.00	KOSPI		기계	N	N	N	N		N	8050	0	3	0.00	541126260	67605	81.05	8050	8100	7930	10460	5640	8050	8004.22	2.02	0	-10671	8450	8250	7900	7700	7350	8325	7775	92	2410	500	5630	10	1	18314054	1474	53.31	1.51	12	0.37	151.00	5341.00	11570	20230817	-30.42	2830	20230427	184.45	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	2830	184.45	20230427	1.00	N	017370	500	91 억		369359	N	N	9	N	00	N
98	20240313	150311	57	100.00	KOSPI		기계	N	N	N	N		N	8030	-20	5	-0.25	530002400	66220	79.39	8050	8100	7930	10460	5640	8050	8003.66	2.02	0	-9727	8450	8250	7900	7700	7350	8325	7775	92	2410	500	5630	10	1	18314054	1471	53.18	1.50	12	0.36	151.00	5341.00	11570	20230817	-30.60	2830	20230427	183.75	10480	-23.38	20240216	7550	6.36	20240312	11570	-30.60	20230817	2830	183.75	20230427	1.00	N	017370	500	91 억		369359	N	N	3	N	00	N
99	20240313	140314	57	100.00	KOSPI		기계	N	N	N	N		N	7990	-60	5	-0.75	436263340	54522	65.36	8050	8100	7930	10460	5640	8050	8001.60	2.02	0	-7694	8450	8250	7900	7700	7350	8325	7775	92	2410	500	5630	10	1	18314054	1463	52.91	1.50	12	0.30	151.00	5341.00	11570	20230817	-30.94	2830	20230427	182.33	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	2830	182.33	20230427	1.00	N	017370	500	91 억		369359	N	N	3	N	00	N
100	20240313	130316	57	100.00	KOSPI		기계	N	N	N	N		N	8030	-20	5	-0.25	330554550	41252	49.45	8050	8100	7930	10460	5640	8050	8013.05	2.02	0	967	8450	8250	7900	7700	7350	8325	7775	92	2410	500	5630	10	1	18314054	1471	53.18	1.50	12	0.23	151.00	5341.00	11570	20230817	-30.60	2830	20230427	183.75	10480	-23.38	20240216	7550	6.36	20240312	11570	-30.60	20230817	2830	183.75	20230427	1.00	N	017370	500	91 억		369359	N	N	3	N	00	N
101	20240313	120312	57	100.00	KOSPI		기계	N	N	N	N		N	8030	-20	5	-0.25	295344550	36868	44.20	8050	8100	7930	10460	5640	8050	8010.86	2.02	0	2147	8450	8250	7900	7700	7350	8325	7775	92	2410	500	5630	10	1	18314054	1471	53.18	1.50	12	0.20	151.00	5341.00	11570	20230817	-30.60	2830	20230427	183.75	10480	-23.38	20240216	7550	6.36	20240312	11570	-30.60	20230817	2830	183.75	20230427	1.00	N	017370	500	91 억		369359	N	N	3	N	00	N
102	20240313	110311	57	100.00	KOSPI		기계	N	N	N	N		N	8040	-10	5	-0.12	245548360	30646	36.74	8050	8100	7930	10460	5640	8050	8012.41	2.02	0	2969	8450	8250	7900	7700	7350	8325	7775	92	2410	500	5630	10	1	18314054	1472	53.25	1.51	12	0.17	151.00	5341.00	11570	20230817	-30.51	2830	20230427	184.10	10480	-23.28	20240216	7550	6.49	20240312	11570	-30.51	20230817	2830	184.10	20230427	1.00	N	017370	500	91 억		369359	N	N	3	N	00	N
103	20240313	100312	57	100.00	KOSPI		기계	N	N	N	N		N	7990	-60	5	-0.75	110664150	13871	16.63	8050	8050	7930	10460	5640	8050	7978.09	2.02	0	-4156	8450	8250	7900	7700	7350	8325	7775	92	2410	500	5630	10	1	18314054	1463	52.91	1.50	12	0.08	151.00	5341.00	11570	20230817	-30.94	2830	20230427	182.33	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	2830	182.33	20230427	1.00	N	017370	500	91 억		369359	N	N	3	N	00	N
104	20240313	090311	57	100.00	KOSPI		기계	N	N	N	N		N	8000	-50	5	-0.62	2275380	283	0.34	8050	8050	7980	10460	5640	8050	8040.18	2.02	0	10	8450	8250	7900	7700	7350	8325	7775	92	2410	500	5630	10	1	18314054	1465	52.98	1.50	12	0.00	151.00	5341.00	11570	20230817	-30.86	2830	20230427	182.69	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	2830	182.69	20230427	1.00	N	017370	500	91 억		369359	N	N	3	N	00	N
105	20240312	160309	57	100.00	KOSPI		기계	N	N	N	N		N	8050	0	3	0.00	662361440	83312	110.04	8050	8100	7550	10460	5640	8050	7950.35	2.03	0	-5637	8283	8166	8093	7976	7903	8130	7940	92	2410	500	5630	10	1	18314054	1474	53.31	1.51	12	0.45	151.00	5341.00	11570	20230817	-30.42	2830	20230427	184.45	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	2830	184.45	20230427	0.97	N	017370	500	91 억		371308	N	N	3	N	00	N
106	20240312	150308	57	100.00	KOSPI		기계	N	N	N	N		N	8030	-20	5	-0.25	570838400	71894	94.96	8050	8100	7550	10460	5640	8050	7940.00	2.03	0	-4500	8283	8166	8093	7976	7903	8130	7940	92	2410	500	5630	10	1	18314054	1471	53.18	1.50	12	0.39	151.00	5341.00	11570	20230817	-30.60	2830	20230427	183.75	10480	-23.38	20240216	7550	6.36	20240312	11570	-30.60	20230817	2830	183.75	20230427	0.97	N	017370	500	91 억		371308	N	N	0	N	00	N
107	20240312	140306	57	100.00	KOSPI		기계	N	N	N	N		N	8020	-30	5	-0.37	548919100	69164	91.35	8050	8100	7550	10460	5640	8050	7936.49	2.03	0	-4094	8283	8166	8093	7976	7903	8130	7940	92	2410	500	5630	10	1	18314054	1469	53.11	1.50	12	0.38	151.00	5341.00	11570	20230817	-30.68	2830	20230427	183.39	10480	-23.47	20240216	7550	6.23	20240312	11570	-30.68	20230817	2830	183.39	20230427	0.97	N	017370	500	91 억		371308	N	N	0	N	00	N
108	20240312	130258	57	100.00	KOSPI		기계	N	N	N	N		N	7970	-80	5	-0.99	490087010	61823	81.66	8050	8100	7550	10460	5640	8050	7927.26	2.03	0	-4959	8283	8166	8093	7976	7903	8130	7940	92	2410	500	5630	10	1	18314054	1460	52.78	1.49	12	0.34	151.00	5341.00	11570	20230817	-31.11	2830	20230427	181.63	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	2830	181.63	20230427	0.97	N	017370	500	91 억		371308	N	N	0	N	00	N
109	20240312	120309	57	100.00	KOSPI		기계	N	N	N	N		N	7980	-70	5	-0.87	465289420	58717	77.55	8050	8100	7550	10460	5640	8050	7924.27	2.03	0	-3334	8283	8166	8093	7976	7903	8130	7940	92	2410	500	5630	10	1	18314054	1461	52.85	1.49	12	0.32	151.00	5341.00	11570	20230817	-31.03	2830	20230427	181.98	10480	-23.85	20240216	7550	5.70	20240312	11570	-31.03	20230817	2830	181.98	20230427	0.97	N	017370	500	91 억		371308	N	N	0	N	00	N
110	20240312	110309	57	100.00	KOSPI		기계	N	N	N	N		N	8000	-50	5	-0.62	427434770	53980	71.30	8050	8100	7550	10460	5640	8050	7918.39	2.03	0	-39	8283	8166	8093	7976	7903	8130	7940	92	2410	500	5630	10	1	18314054	1465	52.98	1.50	12	0.29	151.00	5341.00	11570	20230817	-30.86	2830	20230427	182.69	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	2830	182.69	20230427	0.97	N	017370	500	91 억		371308	N	N	0	N	00	N
111	20240312	100308	57	100.00	KOSPI		기계	N	N	N	N		N	7990	-60	5	-0.75	399203290	50450	66.63	8050	8100	7550	10460	5640	8050	7912.85	2.03	0	524	8283	8166	8093	7976	7903	8130	7940	92	2410	500	5630	10	1	18314054	1463	52.91	1.50	12	0.28	151.00	5341.00	11570	20230817	-30.94	2830	20230427	182.33	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	2830	182.33	20230427	0.97	N	017370	500	91 억		371308	N	N	0	N	00	N
112	20240312	090308	57	100.00	KOSPI		기계	N	N	N	N		N	8030	-20	5	-0.25	2031490	252	0.33	8050	8100	8030	10460	5640	8050	8061.47	2.03	0	-134	8283	8166	8093	7976	7903	8130	7940	92	2410	500	5630	10	1	18314054	1471	53.18	1.50	12	0.00	151.00	5341.00	11570	20230817	-30.60	2830	20230427	183.75	10480	-23.38	20240216	7650	4.97	20240124	11570	-30.60	20230817	2830	183.75	20230427	0.97	N	017370	500	91 억		371308	N	N	0	N	00	N
113	20240311	160307	57	100.00	KOSPI		기계	N	N	N	N		N	8050	-80	5	-0.98	610521530	75253	109.72	8190	8210	8020	10560	5700	8130	8112.95	2.12	0	-16314	8336	8232	8146	8042	7956	8190	8000	92	2430	500	5690	10	1	18314054	1474	53.31	1.51	12	0.41	151.00	5341.00	11570	20230817	-30.42	2830	20230427	184.45	10480	-23.19	20240216	7650	5.23	20240124	11570	-30.42	20230817	2830	184.45	20230427	0.98	N	017370	500	91 억		388237	N	N	9	N	00	N
114	20240311	150308	57	100.00	KOSPI		기계	N	N	N	N		N	8080	-50	5	-0.62	551774510	67960	99.08	8190	8210	8020	10560	5700	8130	8119.11	2.12	0	-13765	8336	8232	8146	8042	7956	8190	8000	92	2430	500	5690	10	1	18314054	1480	53.51	1.51	12	0.37	151.00	5341.00	11570	20230817	-30.16	2830	20230427	185.51	10480	-22.90	20240216	7650	5.62	20240124	11570	-30.16	20230817	2830	185.51	20230427	0.98	N	017370	500	91 억		388237	N	N	9	N	00	N
115	20240311	140306	57	100.00	KOSPI		기계	N	N	N	N		N	8090	-40	5	-0.49	455871180	56104	81.80	8190	8210	8020	10560	5700	8130	8125.47	2.12	0	-9019	8336	8232	8146	8042	7956	8190	8000	92	2430	500	5690	10	1	18314054	1482	53.58	1.51	12	0.31	151.00	5341.00	11570	20230817	-30.08	2830	20230427	185.87	10480	-22.81	20240216	7650	5.75	20240124	11570	-30.08	20230817	2830	185.87	20230427	0.98	N	017370	500	91 억		388237	N	N	9	N	00	N
116	20240311	130308	57	100.00	KOSPI		기계	N	N	N	N		N	8150	20	2	0.25	327241920	40264	58.70	8190	8210	8020	10560	5700	8130	8127.41	2.12	0	3010	8336	8232	8146	8042	7956	8190	8000	92	2430	500	5690	10	1	18314054	1493	53.97	1.53	12	0.22	151.00	5341.00	11570	20230817	-29.56	2830	20230427	187.99	10480	-22.23	20240216	7650	6.54	20240124	11570	-29.56	20230817	2830	187.99	20230427	0.98	N	017370	500	91 억		388237	N	N	9	N	00	N
117	20240311	120309	57	100.00	KOSPI		기계	N	N	N	N		N	8110	-20	5	-0.25	294865100	36282	52.90	8190	8210	8020	10560	5700	8130	8127.04	2.12	0	2758	8336	8232	8146	8042	7956	8190	8000	92	2430	500	5690	10	1	18314054	1485	53.71	1.52	12	0.20	151.00	5341.00	11570	20230817	-29.90	2830	20230427	186.57	10480	-22.61	20240216	7650	6.01	20240124	11570	-29.90	20230817	2830	186.57	20230427	0.98	N	017370	500	91 억		388237	N	N	9	N	00	N
118	20240311	110306	57	100.00	KOSPI		기계	N	N	N	N		N	8160	30	2	0.37	275904470	33949	49.50	8190	8210	8020	10560	5700	8130	8127.03	2.12	0	2804	8336	8232	8146	8042	7956	8190	8000	92	2430	500	5690	10	1	18314054	1494	54.04	1.53	12	0.19	151.00	5341.00	11570	20230817	-29.47	2830	20230427	188.34	10480	-22.14	20240216	7650	6.67	20240124	11570	-29.47	20230817	2830	188.34	20230427	0.98	N	017370	500	91 억		388237	N	N	9	N	00	N
119	20240311	100304	57	100.00	KOSPI		기계	N	N	N	N		N	8150	20	2	0.25	229024980	28184	41.09	8190	8210	8020	10560	5700	8130	8126.06	2.12	0	3025	8336	8232	8146	8042	7956	8190	8000	92	2430	500	5690	10	1	18314054	1493	53.97	1.53	12	0.15	151.00	5341.00	11570	20230817	-29.56	2830	20230427	187.99	10480	-22.23	20240216	7650	6.54	20240124	11570	-29.56	20230817	2830	187.99	20230427	0.98	N	017370	500	91 억		388237	N	N	9	N	00	N
120	20240311	090304	57	100.00	KOSPI		기계	N	N	N	N		N	8080	-50	5	-0.62	9354730	1150	1.68	8190	8190	8060	10560	5700	8130	8134.55	2.12	0	-1063	8336	8232	8146	8042	7956	8190	8000	92	2430	500	5690	10	1	18314054	1480	53.51	1.51	12	0.01	151.00	5341.00	11570	20230817	-30.16	2830	20230427	185.51	10480	-22.90	20240216	7650	5.62	20240124	11570	-30.16	20230817	2830	185.51	20230427	0.98	N	017370	500	91 억		388237	N	N	9	N	00	N
121	20240308	160307	57	100.00	KOSPI		기계	N	N	N	N		N	8130	0	3	0.00	554171800	68273	75.35	8190	8250	8060	10560	5700	8130	8116.99	2.21	0	-16908	8356	8242	8146	8032	7936	8300	8090	92	2430	500	5690	10	1	18314054	1489	53.84	1.52	12	0.37	151.00	5341.00	11570	20230817	-29.73	2830	20230427	187.28	10480	-22.42	20240216	7650	6.27	20240124	11570	-29.73	20230817	2830	187.28	20230427	0.95	N	017370	500	91 억		405111	N	N	9	N	00	N
122	20240308	150306	57	100.00	KOSPI		기계	N	N	N	N		N	8120	-10	5	-0.12	501338590	61766	68.17	8190	8250	8060	10560	5700	8130	8116.74	2.21	0	-13796	8356	8242	8146	8032	7936	8300	8090	92	2430	500	5690	10	1	18314054	1487	53.77	1.52	12	0.34	151.00	5341.00	11570	20230817	-29.82	2830	20230427	186.93	10480	-22.52	20240216	7650	6.14	20240124	11570	-29.82	20230817	2830	186.93	20230427	0.95	N	017370	500	91 억		405111	N	N	3	N	00	N
123	20240308	140304	57	100.00	KOSPI		기계	N	N	N	N		N	8110	-20	5	-0.25	473181760	58294	64.33	8190	8250	8060	10560	5700	8130	8117.16	2.21	0	-12345	8356	8242	8146	8032	7936	8300	8090	92	2430	500	5690	10	1	18314054	1485	53.71	1.52	12	0.32	151.00	5341.00	11570	20230817	-29.90	2830	20230427	186.57	10480	-22.61	20240216	7650	6.01	20240124	11570	-29.90	20230817	2830	186.57	20230427	0.95	N	017370	500	91 억		405111	N	N	3	N	00	N
124	20240308	130304	57	100.00	KOSPI		기계	N	N	N	N		N	8130	0	3	0.00	417442780	51419	56.75	8190	8250	8060	10560	5700	8130	8118.45	2.21	0	-7857	8356	8242	8146	8032	7936	8300	8090	92	2430	500	5690	10	1	18314054	1489	53.84	1.52	12	0.28	151.00	5341.00	11570	20230817	-29.73	2830	20230427	187.28	10480	-22.42	20240216	7650	6.27	20240124	11570	-29.73	20230817	2830	187.28	20230427	0.95	N	017370	500	91 억		405111	N	N	3	N	00	N
125	20240308	120305	57	100.00	KOSPI		기계	N	N	N	N		N	8110	-20	5	-0.25	293238690	36080	39.82	8190	8250	8060	10560	5700	8130	8127.46	2.21	0	-2921	8356	8242	8146	8032	7936	8300	8090	92	2430	500	5690	10	1	18314054	1485	53.71	1.52	12	0.20	151.00	5341.00	11570	20230817	-29.90	2830	20230427	186.57	10480	-22.61	20240216	7650	6.01	20240124	11570	-29.90	20230817	2830	186.57	20230427	0.95	N	017370	500	91 억		405111	N	N	3	N	00	N
126	20240308	110304	57	100.00	KOSPI		기계	N	N	N	N		N	8150	20	2	0.25	241984810	29778	32.86	8190	8250	8060	10560	5700	8130	8126.29	2.21	0	-1829	8356	8242	8146	8032	7936	8300	8090	92	2430	500	5690	10	1	18314054	1493	53.97	1.53	12	0.16	151.00	5341.00	11570	20230817	-29.56	2830	20230427	187.99	10480	-22.23	20240216	7650	6.54	20240124	11570	-29.56	20230817	2830	187.99	20230427	0.95	N	017370	500	91 억		405111	N	N	3	N	00	N
127	20240308	100303	57	100.00	KOSPI		기계	N	N	N	N		N	8120	-10	5	-0.12	183003390	22514	24.85	8190	8250	8060	10560	5700	8130	8128.43	2.21	0	-2517	8356	8242	8146	8032	7936	8300	8090	92	2430	500	5690	10	1	18314054	1487	53.77	1.52	12	0.12	151.00	5341.00	11570	20230817	-29.82	2830	20230427	186.93	10480	-22.52	20240216	7650	6.14	20240124	11570	-29.82	20230817	2830	186.93	20230427	0.95	N	017370	500	91 억		405111	N	N	3	N	00	N
128	20240308	090302	57	100.00	KOSPI		기계	N	N	N	N		N	8110	-20	5	-0.25	21200330	2611	2.88	8190	8190	8060	10560	5700	8130	8119.62	2.21	0	-183	8356	8242	8146	8032	7936	8300	8090	92	2430	500	5690	10	1	18314054	1485	53.71	1.52	12	0.01	151.00	5341.00	11570	20230817	-29.90	2830	20230427	186.57	10480	-22.61	20240216	7650	6.01	20240124	11570	-29.90	20230817	2830	186.57	20230427	0.95	N	017370	500	91 억		405111	N	N	3	N	00	N
129	20240307	160304	57	100.00	KOSPI		기계	N	N	N	N		N	8130	60	2	0.74	731526650	89811	29.15	8100	8260	8050	10490	5650	8070	8145.18	2.18	0	720	8783	8426	8193	7836	7603	8310	7720	92	2420	500	5640	10	1	18314054	1489	53.84	1.52	12	0.49	151.00	5341.00	11570	20230817	-29.73	2830	20230427	187.28	10480	-22.42	20240216	7650	6.27	20240124	11570	-29.73	20230817	2830	187.28	20230427	0.94	N	017370	500	91 억		399605	N	N	3	N	00	N
130	20240307	150252	57	100.00	KOSPI		기계	N	N	N	N		N	8150	80	2	0.99	694865050	85309	27.69	8100	8260	8050	10490	5650	8070	8145.27	2.18	0	-193	8783	8426	8193	7836	7603	8310	7720	92	2420	500	5640	10	1	18314054	1493	53.97	1.53	12	0.47	151.00	5341.00	11570	20230817	-29.56	2830	20230427	187.99	10480	-22.23	20240216	7650	6.54	20240124	11570	-29.56	20230817	2830	187.99	20230427	0.94	N	017370	500	91 억		399605	N	N	44	N	00	N
131	20240307	140300	57	100.00	KOSPI		기계	N	N	N	N		N	8170	100	2	1.24	583148340	71614	23.25	8100	8260	8050	10490	5650	8070	8142.94	2.18	0	-3653	8783	8426	8193	7836	7603	8310	7720	92	2420	500	5640	10	1	18314054	1496	54.11	1.53	12	0.39	151.00	5341.00	11570	20230817	-29.39	2830	20230427	188.69	10480	-22.04	20240216	7650	6.80	20240124	11570	-29.39	20230817	2830	188.69	20230427	0.94	N	017370	500	91 억		399605	N	N	44	N	00	N
132	20240307	130301	57	100.00	KOSPI		기계	N	N	N	N		N	8150	80	2	0.99	494177750	60679	19.70	8100	8260	8050	10490	5650	8070	8144.13	2.18	0	-3035	8783	8426	8193	7836	7603	8310	7720	92	2420	500	5640	10	1	18314054	1493	53.97	1.53	12	0.33	151.00	5341.00	11570	20230817	-29.56	2830	20230427	187.99	10480	-22.23	20240216	7650	6.54	20240124	11570	-29.56	20230817	2830	187.99	20230427	0.94	N	017370	500	91 억		399605	N	N	44	N	00	N
133	20240307	120301	57	100.00	KOSPI		기계	N	N	N	N		N	8100	30	2	0.37	438814800	53844	17.48	8100	8260	8050	10490	5650	8070	8149.74	2.18	0	1753	8783	8426	8193	7836	7603	8310	7720	92	2420	500	5640	10	1	18314054	1483	53.64	1.52	12	0.29	151.00	5341.00	11570	20230817	-29.99	2830	20230427	186.22	10480	-22.71	20240216	7650	5.88	20240124	11570	-29.99	20230817	2830	186.22	20230427	0.94	N	017370	500	91 억		399605	N	N	44	N	00	N
134	20240307	110304	57	100.00	KOSPI		기계	N	N	N	N		N	8180	110	2	1.36	340758460	41751	13.55	8100	8260	8100	10490	5650	8070	8161.68	2.18	0	3249	8783	8426	8193	7836	7603	8310	7720	92	2420	500	5640	10	1	18314054	1498	54.17	1.53	12	0.23	151.00	5341.00	11570	20230817	-29.30	2830	20230427	189.05	10480	-21.95	20240216	7650	6.93	20240124	11570	-29.30	20230817	2830	189.05	20230427	0.94	N	017370	500	91 억		399605	N	N	44	N	00	N
135	20240307	100304	57	100.00	KOSPI		기계	N	N	N	N		N	8240	170	2	2.11	211357370	25884	8.40	8100	8260	8100	10490	5650	8070	8165.56	2.18	0	5429	8783	8426	8193	7836	7603	8310	7720	92	2420	500	5640	10	1	18314054	1509	54.57	1.54	12	0.14	151.00	5341.00	11570	20230817	-28.78	2830	20230427	191.17	10480	-21.37	20240216	7650	7.71	20240124	11570	-28.78	20230817	2830	191.17	20230427	0.94	N	017370	500	91 억		399605	N	N	44	N	00	N
136	20240307	090301	57	100.00	KOSPI		기계	N	N	N	N		N	8100	30	2	0.37	10306870	1269	0.41	8100	8150	8100	10490	5650	8070	8122.04	2.18	0	915	8783	8426	8193	7836	7603	8310	7720	92	2420	500	5640	10	1	18314054	1483	53.64	1.52	12	0.01	151.00	5341.00	11570	20230817	-29.99	2830	20230427	186.22	10480	-22.71	20240216	7650	5.88	20240124	11570	-29.99	20230817	2830	186.22	20230427	0.94	N	017370	500	91 억		399605	N	N	44	N	00	N
137	20240306	160301	57	100.00	KOSPI		기계	N	N	N	N		N	8070	-440	5	-5.17	2499291920	307888	258.61	8520	8550	7960	11060	5960	8510	8117.56	2.55	0	-68474	8910	8710	8470	8270	8030	8810	8370	92	2550	500	5950	10	1	18314054	1478	53.44	1.51	12	1.68	151.00	5341.00	11570	20230817	-30.25	2830	20230427	185.16	10480	-23.00	20240216	7650	5.49	20240124	11570	-30.25	20230817	2830	185.16	20230427	0.94	N	017370	500	91 억		466683	N	N	44	N	00	N
138	20240306	150302	57	100.00	KOSPI		기계	N	N	N	N		N	8050	-460	5	-5.41	2414436810	297377	249.78	8520	8550	7960	11060	5960	8510	8119.11	2.55	0	-67057	8910	8710	8470	8270	8030	8810	8370	92	2550	500	5950	10	1	18314054	1474	53.31	1.51	12	1.62	151.00	5341.00	11570	20230817	-30.42	2830	20230427	184.45	10480	-23.19	20240216	7650	5.23	20240124	11570	-30.42	20230817	2830	184.45	20230427	0.94	N	017370	500	91 억		466683	N	N	14	N	00	N
139	20240306	140301	57	100.00	KOSPI		기계	N	N	N	N		N	8040	-470	5	-5.52	2247069610	276647	232.37	8520	8550	7960	11060	5960	8510	8122.52	2.55	0	-73457	8910	8710	8470	8270	8030	8810	8370	92	2550	500	5950	10	1	18314054	1472	53.25	1.51	12	1.51	151.00	5341.00	11570	20230817	-30.51	2830	20230427	184.10	10480	-23.28	20240216	7650	5.10	20240124	11570	-30.51	20230817	2830	184.10	20230427	0.94	N	017370	500	91 억		466683	N	N	14	N	00	N
140	20240306	130301	57	100.00	KOSPI		기계	N	N	N	N		N	8080	-430	5	-5.05	1903544390	234013	196.56	8520	8550	7960	11060	5960	8510	8134.35	2.55	0	-74872	8910	8710	8470	8270	8030	8810	8370	92	2550	500	5950	10	1	18314054	1480	53.51	1.51	12	1.28	151.00	5341.00	11570	20230817	-30.16	2830	20230427	185.51	10480	-22.90	20240216	7650	5.62	20240124	11570	-30.16	20230817	2830	185.51	20230427	0.94	N	017370	500	91 억		466683	N	N	14	N	00	N
141	20240306	120302	57	100.00	KOSPI		기계	N	N	N	N		N	8000	-510	5	-5.99	1431481100	175136	147.10	8520	8550	8000	11060	5960	8510	8173.54	2.55	0	-64799	8910	8710	8470	8270	8030	8810	8370	92	2550	500	5950	10	1	18314054	1465	52.98	1.50	12	0.96	151.00	5341.00	11570	20230817	-30.86	2830	20230427	182.69	10480	-23.66	20240216	7650	4.58	20240124	11570	-30.86	20230817	2830	182.69	20230427	0.94	N	017370	500	91 억		466683	N	N	14	N	00	N
142	20240306	110302	57	100.00	KOSPI		기계	N	N	N	N		N	8100	-410	5	-4.82	941052610	114163	95.89	8520	8550	8080	11060	5960	8510	8243.06	2.55	0	-43553	8910	8710	8470	8270	8030	8810	8370	92	2550	500	5950	10	1	18314054	1483	53.64	1.52	12	0.62	151.00	5341.00	11570	20230817	-29.99	2830	20230427	186.22	10480	-22.71	20240216	7650	5.88	20240124	11570	-29.99	20230817	2830	186.22	20230427	0.94	N	017370	500	91 억		466683	N	N	14	N	00	N
143	20240306	100258	57	100.00	KOSPI		기계	N	N	N	N		N	8260	-250	5	-2.94	365652700	43800	36.79	8520	8550	8260	11060	5960	8510	8348.24	2.55	0	-19382	8910	8710	8470	8270	8030	8810	8370	92	2550	500	5950	10	1	18314054	1513	54.70	1.55	12	0.24	151.00	5341.00	11570	20230817	-28.61	2830	20230427	191.87	10480	-21.18	20240216	7650	7.97	20240124	11570	-28.61	20230817	2830	191.87	20230427	0.94	N	017370	500	91 억		466683	N	N	14	N	00	N
144	20240306	090302	57	100.00	KOSPI		기계	N	N	N	N		N	8470	-40	5	-0.47	30570130	3612	3.03	8520	8550	8310	11060	5960	8510	8463.49	2.55	0	-2268	8910	8710	8470	8270	8030	8810	8370	92	2550	500	5950	10	1	18314054	1551	56.09	1.59	12	0.02	151.00	5341.00	11570	20230817	-26.79	2830	20230427	199.29	10480	-19.18	20240216	7650	10.72	20240124	11570	-26.79	20230817	2830	199.29	20230427	0.94	N	017370	500	91 억		466683	N	N	14	N	00	N
145	20240305	160259	57	100.00	KOSPI		기계	N	N	N	N		N	8510	140	2	1.67	1004652930	118989	125.71	8490	8670	8230	10880	5860	8370	8443.21	2.59	0	-8851	8530	8450	8350	8270	8170	8460	8280	92	2510	500	5850	10	1	18314054	1559	56.36	1.59	12	0.65	151.00	5341.00	11570	20230817	-26.45	2830	20230427	200.71	10480	-18.80	20240216	7650	11.24	20240124	11570	-26.45	20230817	2830	200.71	20230427	0.94	N	017370	500	91 억		474995	N	N	14	N	00	N
146	20240305	150302	57	100.00	KOSPI		기계	N	N	N	N		N	8480	110	2	1.31	959307200	113659	120.08	8490	8670	8230	10880	5860	8370	8440.22	2.59	0	-9347	8530	8450	8350	8270	8170	8460	8280	92	2510	500	5850	10	1	18314054	1553	56.16	1.59	12	0.62	151.00	5341.00	11570	20230817	-26.71	2830	20230427	199.65	10480	-19.08	20240216	7650	10.85	20240124	11570	-26.71	20230817	2830	199.65	20230427	0.94	N	017370	500	91 억		474995	N	N	26	N	00	N
147	20240305	140257	57	100.00	KOSPI		기계	N	N	N	N		N	8490	120	2	1.43	889463850	105440	111.40	8490	8670	8230	10880	5860	8370	8435.73	2.59	0	-9264	8530	8450	8350	8270	8170	8460	8280	92	2510	500	5850	10	1	18314054	1555	56.23	1.59	12	0.58	151.00	5341.00	11570	20230817	-26.62	2830	20230427	200.00	10480	-18.99	20240216	7650	10.98	20240124	11570	-26.62	20230817	2830	200.00	20230427	0.94	N	017370	500	91 억		474995	N	N	26	N	00	N
148	20240305	130258	57	100.00	KOSPI		기계	N	N	N	N		N	8560	190	2	2.27	837510180	99341	104.95	8490	8670	8230	10880	5860	8370	8430.66	2.59	0	-9016	8530	8450	8350	8270	8170	8460	8280	92	2510	500	5850	10	1	18314054	1568	56.69	1.60	12	0.54	151.00	5341.00	11570	20230817	-26.02	2830	20230427	202.47	10480	-18.32	20240216	7650	11.90	20240124	11570	-26.02	20230817	2830	202.47	20230427	0.94	N	017370	500	91 억		474995	N	N	26	N	00	N
149	20240305	120258	57	100.00	KOSPI		기계	N	N	N	N		N	8580	210	2	2.51	660893100	78821	83.27	8490	8630	8230	10880	5860	8370	8384.73	2.59	0	-7726	8530	8450	8350	8270	8170	8460	8280	92	2510	500	5850	10	1	18314054	1571	56.82	1.61	12	0.43	151.00	5341.00	11570	20230817	-25.84	2830	20230427	203.18	10480	-18.13	20240216	7650	12.16	20240124	11570	-25.84	20230817	2830	203.18	20230427	0.94	N	017370	500	91 억		474995	N	N	26	N	00	N
150	20240305	110300	57	100.00	KOSPI		기계	N	N	N	N		N	8590	220	2	2.63	563233770	67388	71.20	8490	8600	8230	10880	5860	8370	8358.07	2.59	0	-6973	8530	8450	8350	8270	8170	8460	8280	92	2510	500	5850	10	1	18314054	1573	56.89	1.61	12	0.37	151.00	5341.00	11570	20230817	-25.76	2830	20230427	203.53	10480	-18.03	20240216	7650	12.29	20240124	11570	-25.76	20230817	2830	203.53	20230427	0.94	N	017370	500	91 억		474995	N	N	26	N	00	N
151	20240305	100258	57	100.00	KOSPI		기계	N	N	N	N		N	8400	30	2	0.36	380898890	45790	48.38	8490	8490	8230	10880	5860	8370	8318.39	2.59	0	-14938	8530	8450	8350	8270	8170	8460	8280	92	2510	500	5850	10	1	18314054	1538	55.63	1.57	12	0.25	151.00	5341.00	11570	20230817	-27.40	2830	20230427	196.82	10480	-19.85	20240216	7650	9.80	20240124	11570	-27.40	20230817	2830	196.82	20230427	0.94	N	017370	500	91 억		474995	N	N	26	N	00	N
152	20240305	090259	57	100.00	KOSPI		기계	N	N	N	N		N	8370	0	3	0.00	8264920	980	1.04	8490	8490	8370	10880	5860	8370	8433.59	2.59	0	-543	8530	8450	8350	8270	8170	8460	8280	92	2510	500	5850	10	1	18314054	1533	55.43	1.57	12	0.01	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7650	9.41	20240124	11570	-27.66	20230817	2830	195.76	20230427	0.94	N	017370	500	91 억		474995	N	N	26	N	00	N
153	20240304	160257	57	100.00	KOSPI		기계	N	N	N	N		N	8370	0	3	0.00	787232160	94412	90.53	8370	8430	8250	10880	5860	8370	8338.23	2.59	0	-1432	8616	8492	8346	8222	8076	8420	8150	92	2510	500	5850	10	1	18314054	1533	55.43	1.57	12	0.52	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7650	9.41	20240124	11570	-27.66	20230817	2830	195.76	20230427	0.95	N	017370	500	91 억		474224	N	N	26	N	00	N
154	20240304	150257	57	100.00	KOSPI		기계	N	N	N	N		N	8370	0	3	0.00	760523980	91220	87.47	8370	8430	8250	10880	5860	8370	8337.23	2.59	0	-201	8616	8492	8346	8222	8076	8420	8150	92	2510	500	5850	10	1	18314054	1533	55.43	1.57	12	0.50	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7650	9.41	20240124	11570	-27.66	20230817	2830	195.76	20230427	0.95	N	017370	500	91 억		474224	N	N	32	N	00	N
155	20240304	140244	57	100.00	KOSPI		기계	N	N	N	N		N	8360	-10	5	-0.12	688385640	82592	79.19	8370	8430	8250	10880	5860	8370	8334.75	2.59	0	1161	8616	8492	8346	8222	8076	8420	8150	92	2510	500	5850	10	1	18314054	1531	55.36	1.57	12	0.45	151.00	5341.00	11570	20230817	-27.74	2830	20230427	195.41	10480	-20.23	20240216	7650	9.28	20240124	11570	-27.74	20230817	2830	195.41	20230427	0.95	N	017370	500	91 억		474224	N	N	32	N	00	N
156	20240304	130255	57	100.00	KOSPI		기계	N	N	N	N		N	8360	-10	5	-0.12	657832260	78936	75.69	8370	8430	8250	10880	5860	8370	8333.72	2.59	0	2485	8616	8492	8346	8222	8076	8420	8150	92	2510	500	5850	10	1	18314054	1531	55.36	1.57	12	0.43	151.00	5341.00	11570	20230817	-27.74	2830	20230427	195.41	10480	-20.23	20240216	7650	9.28	20240124	11570	-27.74	20230817	2830	195.41	20230427	0.95	N	017370	500	91 억		474224	N	N	32	N	00	N
157	20240304	120245	57	100.00	KOSPI		기계	N	N	N	N		N	8370	0	3	0.00	599403760	71953	68.99	8370	8430	8250	10880	5860	8370	8330.46	2.59	0	7031	8616	8492	8346	8222	8076	8420	8150	92	2510	500	5850	10	1	18314054	1533	55.43	1.57	12	0.39	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7650	9.41	20240124	11570	-27.66	20230817	2830	195.76	20230427	0.95	N	017370	500	91 억		474224	N	N	32	N	00	N
158	20240304	110254	57	100.00	KOSPI		기계	N	N	N	N		N	8360	-10	5	-0.12	531300410	63808	61.18	8370	8430	8250	10880	5860	8370	8326.51	2.59	0	5899	8616	8492	8346	8222	8076	8420	8150	92	2510	500	5850	10	1	18314054	1531	55.36	1.57	12	0.35	151.00	5341.00	11570	20230817	-27.74	2830	20230427	195.41	10480	-20.23	20240216	7650	9.28	20240124	11570	-27.74	20230817	2830	195.41	20230427	0.95	N	017370	500	91 억		474224	N	N	32	N	00	N
159	20240304	100255	57	100.00	KOSPI		기계	N	N	N	N		N	8310	-60	5	-0.72	382172360	46002	44.11	8370	8370	8250	10880	5860	8370	8307.67	2.59	0	4236	8616	8492	8346	8222	8076	8420	8150	92	2510	500	5850	10	1	18314054	1522	55.03	1.56	12	0.25	151.00	5341.00	11570	20230817	-28.18	2830	20230427	193.64	10480	-20.71	20240216	7650	8.63	20240124	11570	-28.18	20230817	2830	193.64	20230427	0.95	N	017370	500	91 억		474224	N	N	32	N	00	N
160	20240304	090255	57	100.00	KOSPI		기계	N	N	N	N		N	8350	-20	5	-0.24	17294250	2075	1.99	8370	8370	8280	10880	5860	8370	8333.70	2.59	0	-702	8616	8492	8346	8222	8076	8420	8150	92	2510	500	5850	10	1	18314054	1529	55.30	1.56	12	0.01	151.00	5341.00	11570	20230817	-27.83	2830	20230427	195.05	10480	-20.32	20240216	7650	9.15	20240124	11570	-27.83	20230817	2830	195.05	20230427	0.95	N	017370	500	91 억		474224	N	N	32	N	00	N