KissMeData/012200/price/prices-20240401.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	20240430	160309	57	100.00	KOSPI		기계	N	N	N	N		N	1968	28	2	1.44	300280407	152731	102.84	1950	1979	1938	2520	1358	1940	1966.07	2.48	0	2214	1998	1969	1936	1907	1874	1983	1921	136	580	500	1350	1	1	27222829	536	-44.73	0.46	12	0.56	-44.00	4254.00	2405	20230512	-18.17	1662	20240320	18.41	2255	-12.73	20240412	1662	18.41	20240320	2405	-18.17	20230512	1662	18.41	20240320	0.00	N	012200	500	136 억		674550	N	N	0	N	00	N
3	20240430	150307	57	100.00	KOSPI		기계	N	N	N	N		N	1963	23	2	1.19	268760938	136702	92.04	1950	1979	1938	2520	1358	1940	1966.04	2.48	0	4052	1998	1969	1936	1907	1874	1983	1921	136	580	500	1350	1	1	27222829	534	-44.61	0.46	12	0.50	-44.00	4254.00	2405	20230512	-18.38	1662	20240320	18.11	2255	-12.95	20240412	1662	18.11	20240320	2405	-18.38	20230512	1662	18.11	20240320	0.00	N	012200	500	136 억		674550	N	N	0	N	00	N
4	20240430	140308	57	100.00	KOSPI		기계	N	N	N	N		N	1970	30	2	1.55	223074980	113470	76.40	1950	1979	1938	2520	1358	1940	1965.94	2.48	0	4792	1998	1969	1936	1907	1874	1983	1921	136	580	500	1350	1	1	27222829	536	-44.77	0.46	12	0.42	-44.00	4254.00	2405	20230512	-18.09	1662	20240320	18.53	2255	-12.64	20240412	1662	18.53	20240320	2405	-18.09	20230512	1662	18.53	20240320	0.00	N	012200	500	136 억		674550	N	N	0	N	00	N
5	20240430	130307	57	100.00	KOSPI		기계	N	N	N	N		N	1972	32	2	1.65	206832745	105218	70.85	1950	1979	1938	2520	1358	1940	1965.75	2.48	0	3842	1998	1969	1936	1907	1874	1983	1921	136	580	500	1350	1	1	27222829	537	-44.82	0.46	12	0.39	-44.00	4254.00	2405	20230512	-18.00	1662	20240320	18.65	2255	-12.55	20240412	1662	18.65	20240320	2405	-18.00	20230512	1662	18.65	20240320	0.00	N	012200	500	136 억		674550	N	N	0	N	00	N
6	20240430	120308	57	100.00	KOSPI		기계	N	N	N	N		N	1969	29	2	1.49	181367962	92288	62.14	1950	1979	1938	2520	1358	1940	1965.24	2.48	0	2117	1998	1969	1936	1907	1874	1983	1921	136	580	500	1350	1	1	27222829	536	-44.75	0.46	12	0.34	-44.00	4254.00	2405	20230512	-18.13	1662	20240320	18.47	2255	-12.68	20240412	1662	18.47	20240320	2405	-18.13	20230512	1662	18.47	20240320	0.00	N	012200	500	136 억		674550	N	N	0	N	00	N
7	20240430	110307	57	100.00	KOSPI		기계	N	N	N	N		N	1969	29	2	1.49	146007095	74248	49.99	1950	1979	1938	2520	1358	1940	1966.48	2.48	0	3128	1998	1969	1936	1907	1874	1983	1921	136	580	500	1350	1	1	27222829	536	-44.75	0.46	12	0.27	-44.00	4254.00	2405	20230512	-18.13	1662	20240320	18.47	2255	-12.68	20240412	1662	18.47	20240320	2405	-18.13	20230512	1662	18.47	20240320	0.00	N	012200	500	136 억		674550	N	N	0	N	00	N
8	20240430	100305	57	100.00	KOSPI		기계	N	N	N	N		N	1967	27	2	1.39	122329413	62190	41.87	1950	1979	1938	2520	1358	1940	1967.03	2.48	0	5469	1998	1969	1936	1907	1874	1983	1921	136	580	500	1350	1	1	27222829	535	-44.70	0.46	12	0.23	-44.00	4254.00	2405	20230512	-18.21	1662	20240320	18.35	2255	-12.77	20240412	1662	18.35	20240320	2405	-18.21	20230512	1662	18.35	20240320	0.00	N	012200	500	136 억		674550	N	N	0	N	00	N
9	20240430	090313	57	100.00	KOSPI		기계	N	N	N	N		N	1963	23	2	1.19	14385163	7362	4.96	1950	1963	1938	2520	1358	1940	1953.97	2.48	0	-568	1998	1969	1936	1907	1874	1983	1921	136	580	500	1350	1	1	27222829	534	-44.61	0.46	12	0.03	-44.00	4254.00	2405	20230512	-18.38	1662	20240320	18.11	2255	-12.95	20240412	1662	18.11	20240320	2405	-18.38	20230512	1662	18.11	20240320	0.00	N	012200	500	136 억		674550	N	N	0	N	00	N
10	20240429	160305	57	100.00	KOSPI		기계	N	N	N	N		N	1940	10	2	0.52	285347294	148056	29.11	1930	1965	1903	2505	1351	1930	1927.29	2.45	0	-2019	2028	1978	1926	1876	1824	2004	1902	136	575	500	1350	1	1	27222829	528	-44.09	0.46	12	0.54	-44.00	4254.00	2405	20230512	-19.33	1662	20240320	16.73	2255	-13.97	20240412	1662	16.73	20240320	2405	-19.33	20230512	1662	16.73	20240320	0.00	N	012200	500	136 억		666193	N	N	0	N	00	N
11	20240429	150306	57	100.00	KOSPI		기계	N	N	N	N		N	1924	-6	5	-0.31	268058819	139107	27.35	1930	1965	1903	2505	1351	1930	1927.00	2.45	0	-1989	2028	1978	1926	1876	1824	2004	1902	136	575	500	1350	1	1	27222829	524	-43.73	0.45	12	0.51	-44.00	4254.00	2405	20230512	-20.00	1662	20240320	15.76	2255	-14.68	20240412	1662	15.76	20240320	2405	-20.00	20230512	1662	15.76	20240320	0.00	N	012200	500	136 억		666193	N	N	0	N	00	N
12	20240429	140305	57	100.00	KOSPI		기계	N	N	N	N		N	1925	-5	5	-0.26	251581709	130544	25.67	1930	1965	1903	2505	1351	1930	1927.18	2.45	0	-1986	2028	1978	1926	1876	1824	2004	1902	136	575	500	1350	1	1	27222829	524	-43.75	0.45	12	0.48	-44.00	4254.00	2405	20230512	-19.96	1662	20240320	15.82	2255	-14.63	20240412	1662	15.82	20240320	2405	-19.96	20230512	1662	15.82	20240320	0.00	N	012200	500	136 억		666193	N	N	0	N	00	N
13	20240429	130307	57	100.00	KOSPI		기계	N	N	N	N		N	1928	-2	5	-0.10	241446796	125272	24.63	1930	1965	1903	2505	1351	1930	1927.38	2.45	0	-1982	2028	1978	1926	1876	1824	2004	1902	136	575	500	1350	1	1	27222829	525	-43.82	0.45	12	0.46	-44.00	4254.00	2405	20230512	-19.83	1662	20240320	16.00	2255	-14.50	20240412	1662	16.00	20240320	2405	-19.83	20230512	1662	16.00	20240320	0.00	N	012200	500	136 억		666193	N	N	0	N	00	N
14	20240429	120306	57	100.00	KOSPI		기계	N	N	N	N		N	1928	-2	5	-0.10	224254897	116321	22.87	1930	1965	1903	2505	1351	1930	1927.90	2.45	0	-1890	2028	1978	1926	1876	1824	2004	1902	136	575	500	1350	1	1	27222829	525	-43.82	0.45	12	0.43	-44.00	4254.00	2405	20230512	-19.83	1662	20240320	16.00	2255	-14.50	20240412	1662	16.00	20240320	2405	-19.83	20230512	1662	16.00	20240320	0.00	N	012200	500	136 억		666193	N	N	0	N	00	N
15	20240429	110258	57	100.00	KOSPI		기계	N	N	N	N		N	1922	-8	5	-0.41	203452287	105525	20.75	1930	1965	1903	2505	1351	1930	1928.00	2.45	0	-1340	2028	1978	1926	1876	1824	2004	1902	136	575	500	1350	1	1	27222829	523	-43.68	0.45	12	0.39	-44.00	4254.00	2405	20230512	-20.08	1662	20240320	15.64	2255	-14.77	20240412	1662	15.64	20240320	2405	-20.08	20230512	1662	15.64	20240320	0.00	N	012200	500	136 억		666193	N	N	0	N	00	N
16	20240429	100306	57	100.00	KOSPI		기계	N	N	N	N		N	1948	18	2	0.93	135860701	70578	13.88	1930	1965	1903	2505	1351	1930	1924.97	2.45	0	3281	2028	1978	1926	1876	1824	2004	1902	136	575	500	1350	1	1	27222829	530	-44.27	0.46	12	0.26	-44.00	4254.00	2405	20230512	-19.00	1662	20240320	17.21	2255	-13.61	20240412	1662	17.21	20240320	2405	-19.00	20230512	1662	17.21	20240320	0.00	N	012200	500	136 억		666193	N	N	0	N	00	N
17	20240429	090307	57	100.00	KOSPI		기계	N	N	N	N		N	1927	-3	5	-0.16	12906763	6726	1.32	1930	1930	1906	2505	1351	1930	1918.94	2.45	0	1126	2028	1978	1926	1876	1824	2004	1902	136	575	500	1350	1	1	27222829	525	-43.80	0.45	12	0.02	-44.00	4254.00	2405	20230512	-19.88	1662	20240320	15.94	2255	-14.55	20240412	1662	15.94	20240320	2405	-19.88	20230512	1662	15.94	20240320	0.00	N	012200	500	136 억		666193	N	N	0	N	00	N
18	20240426	160305	57	100.00	KOSPI		기계	N	N	N	N		N	1930	40	2	2.12	984193686	508078	744.96	1898	1976	1874	2455	1323	1890	1937.09	2.46	0	-2853	1915	1902	1886	1873	1857	1909	1880	136	565	500	1320	1	1	27222829	525	-43.86	0.45	12	1.87	-44.00	4254.00	2405	20230512	-19.75	1662	20240320	16.13	2255	-14.41	20240412	1662	16.13	20240320	2405	-19.75	20230512	1662	16.13	20240320	0.00	N	012200	500	136 억		669273	N	N	0	N	00	N
19	20240426	150306	57	100.00	KOSPI		기계	N	N	N	N		N	1930	40	2	2.12	922059628	475830	697.68	1898	1976	1874	2455	1323	1890	1937.79	2.46	0	3508	1915	1902	1886	1873	1857	1909	1880	136	565	500	1320	1	1	27222829	525	-43.86	0.45	12	1.75	-44.00	4254.00	2405	20230512	-19.75	1662	20240320	16.13	2255	-14.41	20240412	1662	16.13	20240320	2405	-19.75	20230512	1662	16.13	20240320	0.00	N	012200	500	136 억		669273	N	N	0	N	00	N
20	20240426	140305	57	100.00	KOSPI		기계	N	N	N	N		N	1951	61	2	3.23	777464747	400979	587.93	1898	1976	1874	2455	1323	1890	1938.92	2.46	0	9736	1915	1902	1886	1873	1857	1909	1880	136	565	500	1320	1	1	27222829	531	-44.34	0.46	12	1.47	-44.00	4254.00	2405	20230512	-18.88	1662	20240320	17.39	2255	-13.48	20240412	1662	17.39	20240320	2405	-18.88	20230512	1662	17.39	20240320	0.00	N	012200	500	136 억		669273	N	N	0	N	00	N
21	20240426	130305	57	100.00	KOSPI		기계	N	N	N	N		N	1944	54	2	2.86	544805620	282056	413.56	1898	1976	1874	2455	1323	1890	1931.55	2.46	0	9156	1915	1902	1886	1873	1857	1909	1880	136	565	500	1320	1	1	27222829	529	-44.18	0.46	12	1.04	-44.00	4254.00	2405	20230512	-19.17	1662	20240320	16.97	2255	-13.79	20240412	1662	16.97	20240320	2405	-19.17	20230512	1662	16.97	20240320	0.00	N	012200	500	136 억		669273	N	N	0	N	00	N
22	20240426	120304	57	100.00	KOSPI		기계	N	N	N	N		N	1950	60	2	3.17	237798353	124634	182.74	1898	1950	1874	2455	1323	1890	1907.97	2.46	0	9261	1915	1902	1886	1873	1857	1909	1880	136	565	500	1320	1	1	27222829	531	-44.32	0.46	12	0.46	-44.00	4254.00	2405	20230512	-18.92	1662	20240320	17.33	2255	-13.53	20240412	1662	17.33	20240320	2405	-18.92	20230512	1662	17.33	20240320	0.00	N	012200	500	136 억		669273	N	N	0	N	00	N
23	20240426	110305	57	100.00	KOSPI		기계	N	N	N	N		N	1893	3	2	0.16	64698701	34366	50.39	1898	1900	1874	2455	1323	1890	1882.64	2.46	0	-217	1915	1902	1886	1873	1857	1909	1880	136	565	500	1320	1	1	27222829	515	-43.02	0.44	12	0.13	-44.00	4254.00	2405	20230512	-21.29	1662	20240320	13.90	2255	-16.05	20240412	1662	13.90	20240320	2405	-21.29	20230512	1662	13.90	20240320	0.00	N	012200	500	136 억		669273	N	N	0	N	00	N
24	20240426	100304	57	100.00	KOSPI		기계	N	N	N	N		N	1883	-7	5	-0.37	33251339	17642	25.87	1898	1900	1876	2455	1323	1890	1884.78	2.46	0	-1955	1915	1902	1886	1873	1857	1909	1880	136	565	500	1320	1	1	27222829	513	-42.80	0.44	12	0.06	-44.00	4254.00	2405	20230512	-21.70	1662	20240320	13.30	2255	-16.50	20240412	1662	13.30	20240320	2405	-21.70	20230512	1662	13.30	20240320	0.00	N	012200	500	136 억		669273	N	N	0	N	00	N
25	20240426	090307	57	100.00	KOSPI		기계	N	N	N	N		N	1900	10	2	0.53	3816271	2019	2.96	1898	1900	1883	2455	1323	1890	1890.18	2.46	0	-381	1915	1902	1886	1873	1857	1909	1880	136	565	500	1320	1	1	27222829	517	-43.18	0.45	12	0.01	-44.00	4254.00	2405	20230512	-21.00	1662	20240320	14.32	2255	-15.74	20240412	1662	14.32	20240320	2405	-21.00	20230512	1662	14.32	20240320	0.00	N	012200	500	136 억		669273	N	N	0	N	00	N
26	20240425	160304	57	100.00	KOSPI		기계	N	N	N	N		N	1890	-10	5	-0.53	125923253	66967	67.68	1885	1899	1870	2470	1330	1900	1880.38	2.48	0	-6407	1929	1914	1893	1878	1857	1922	1886	136	570	500	1330	1	1	27222829	515	-42.95	0.44	12	0.25	-44.00	4254.00	2405	20230512	-21.41	1662	20240320	13.72	2255	-16.19	20240412	1662	13.72	20240320	2405	-21.41	20230512	1662	13.72	20240320	0.00	N	012200	500	136 억		675474	N	N	0	N	00	N
27	20240425	150306	57	100.00	KOSPI		기계	N	N	N	N		N	1885	-15	5	-0.79	117290796	62394	63.06	1885	1899	1870	2470	1330	1900	1879.84	2.48	0	-5008	1929	1914	1893	1878	1857	1922	1886	136	570	500	1330	1	1	27222829	513	-42.84	0.44	12	0.23	-44.00	4254.00	2405	20230512	-21.62	1662	20240320	13.42	2255	-16.41	20240412	1662	13.42	20240320	2405	-21.62	20230512	1662	13.42	20240320	0.00	N	012200	500	136 억		675474	N	N	0	N	00	N
28	20240425	140304	57	100.00	KOSPI		기계	N	N	N	N		N	1890	-10	5	-0.53	106072904	56429	57.03	1885	1899	1870	2470	1330	1900	1879.76	2.48	0	-3920	1929	1914	1893	1878	1857	1922	1886	136	570	500	1330	1	1	27222829	515	-42.95	0.44	12	0.21	-44.00	4254.00	2405	20230512	-21.41	1662	20240320	13.72	2255	-16.19	20240412	1662	13.72	20240320	2405	-21.41	20230512	1662	13.72	20240320	0.00	N	012200	500	136 억		675474	N	N	0	N	00	N
29	20240425	130305	57	100.00	KOSPI		기계	N	N	N	N		N	1874	-26	5	-1.37	95451470	50785	51.33	1885	1899	1870	2470	1330	1900	1879.52	2.48	0	-2352	1929	1914	1893	1878	1857	1922	1886	136	570	500	1330	1	1	27222829	510	-42.59	0.44	12	0.19	-44.00	4254.00	2405	20230512	-22.08	1662	20240320	12.76	2255	-16.90	20240412	1662	12.76	20240320	2405	-22.08	20230512	1662	12.76	20240320	0.00	N	012200	500	136 억		675474	N	N	0	N	00	N
30	20240425	120303	57	100.00	KOSPI		기계	N	N	N	N		N	1873	-27	5	-1.42	83033510	44152	44.62	1885	1899	1870	2470	1330	1900	1880.63	2.48	0	-2303	1929	1914	1893	1878	1857	1922	1886	136	570	500	1330	1	1	27222829	510	-42.57	0.44	12	0.16	-44.00	4254.00	2405	20230512	-22.12	1662	20240320	12.70	2255	-16.94	20240412	1662	12.70	20240320	2405	-22.12	20230512	1662	12.70	20240320	0.00	N	012200	500	136 억		675474	N	N	0	N	00	N
31	20240425	110304	57	100.00	KOSPI		기계	N	N	N	N		N	1874	-26	5	-1.37	61821497	32825	33.17	1885	1899	1870	2470	1330	1900	1883.37	2.48	0	-1935	1929	1914	1893	1878	1857	1922	1886	136	570	500	1330	1	1	27222829	510	-42.59	0.44	12	0.12	-44.00	4254.00	2405	20230512	-22.08	1662	20240320	12.76	2255	-16.90	20240412	1662	12.76	20240320	2405	-22.08	20230512	1662	12.76	20240320	0.00	N	012200	500	136 억		675474	N	N	0	N	00	N
32	20240425	100304	57	100.00	KOSPI		기계	N	N	N	N		N	1897	-3	5	-0.16	51751491	27470	27.76	1885	1899	1870	2470	1330	1900	1883.93	2.48	0	-1649	1929	1914	1893	1878	1857	1922	1886	136	570	500	1330	1	1	27222829	516	-43.11	0.45	12	0.10	-44.00	4254.00	2405	20230512	-21.12	1662	20240320	14.14	2255	-15.88	20240412	1662	14.14	20240320	2405	-21.12	20230512	1662	14.14	20240320	0.00	N	012200	500	136 억		675474	N	N	0	N	00	N
33	20240425	090304	57	100.00	KOSPI		기계	N	N	N	N		N	1895	-5	5	-0.26	12970273	6883	6.96	1885	1899	1870	2470	1330	1900	1884.39	2.48	0	-136	1929	1914	1893	1878	1857	1922	1886	136	570	500	1330	1	1	27222829	516	-43.07	0.45	12	0.03	-44.00	4254.00	2405	20230512	-21.21	1662	20240320	14.02	2255	-15.96	20240412	1662	14.02	20240320	2405	-21.21	20230512	1662	14.02	20240320	0.00	N	012200	500	136 억		675474	N	N	0	N	00	N
34	20240424	160302	57	100.00	KOSPI		기계	N	N	N	N		N	1900	14	2	0.74	184977801	97824	64.84	1888	1908	1872	2450	1321	1886	1890.92	2.47	0	3758	1929	1907	1873	1851	1817	1918	1862	136	564	500	1320	1	1	27222829	517	-43.18	0.45	12	0.36	-44.00	4254.00	2415	20230418	-21.33	1662	20240320	14.32	2255	-15.74	20240412	1662	14.32	20240320	2405	-21.00	20230512	1662	14.32	20240320	0.00	N	012200	500	136 억		673311	N	N	0	N	00	N
35	20240424	150303	57	100.00	KOSPI		기계	N	N	N	N		N	1901	15	2	0.80	176149375	93176	61.76	1888	1908	1872	2450	1321	1886	1890.50	2.47	0	3472	1929	1907	1873	1851	1817	1918	1862	136	564	500	1320	1	1	27222829	518	-43.20	0.45	12	0.34	-44.00	4254.00	2415	20230418	-21.28	1662	20240320	14.38	2255	-15.70	20240412	1662	14.38	20240320	2405	-20.96	20230512	1662	14.38	20240320	0.00	N	012200	500	136 억		673311	N	N	0	N	00	N
36	20240424	140302	57	100.00	KOSPI		기계	N	N	N	N		N	1900	14	2	0.74	138994598	73583	48.77	1888	1908	1872	2450	1321	1886	1888.95	2.47	0	-156	1929	1907	1873	1851	1817	1918	1862	136	564	500	1320	1	1	27222829	517	-43.18	0.45	12	0.27	-44.00	4254.00	2415	20230418	-21.33	1662	20240320	14.32	2255	-15.74	20240412	1662	14.32	20240320	2405	-21.00	20230512	1662	14.32	20240320	0.00	N	012200	500	136 억		673311	N	N	0	N	00	N
37	20240424	130308	57	100.00	KOSPI		기계	N	N	N	N		N	1887	1	2	0.05	124929311	66126	43.83	1888	1908	1872	2450	1321	1886	1889.26	2.47	0	59	1929	1907	1873	1851	1817	1918	1862	136	564	500	1320	1	1	27222829	514	-42.89	0.44	12	0.24	-44.00	4254.00	2415	20230418	-21.86	1662	20240320	13.54	2255	-16.32	20240412	1662	13.54	20240320	2405	-21.54	20230512	1662	13.54	20240320	0.00	N	012200	500	136 억		673311	N	N	0	N	00	N
38	20240424	120304	57	100.00	KOSPI		기계	N	N	N	N		N	1887	1	2	0.05	118834794	62899	41.69	1888	1908	1872	2450	1321	1886	1889.30	2.47	0	59	1929	1907	1873	1851	1817	1918	1862	136	564	500	1320	1	1	27222829	514	-42.89	0.44	12	0.23	-44.00	4254.00	2415	20230418	-21.86	1662	20240320	13.54	2255	-16.32	20240412	1662	13.54	20240320	2405	-21.54	20230512	1662	13.54	20240320	0.00	N	012200	500	136 억		673311	N	N	0	N	00	N
39	20240424	110303	57	100.00	KOSPI		기계	N	N	N	N		N	1880	-6	5	-0.32	110063553	58232	38.60	1888	1908	1872	2450	1321	1886	1890.09	2.47	0	-1391	1929	1907	1873	1851	1817	1918	1862	136	564	500	1320	1	1	27222829	512	-42.73	0.44	12	0.21	-44.00	4254.00	2415	20230418	-22.15	1662	20240320	13.12	2255	-16.63	20240412	1662	13.12	20240320	2405	-21.83	20230512	1662	13.12	20240320	0.00	N	012200	500	136 억		673311	N	N	0	N	00	N
40	20240424	100303	57	100.00	KOSPI		기계	N	N	N	N		N	1906	20	2	1.06	75031599	39669	26.29	1888	1908	1872	2450	1321	1886	1891.44	2.47	0	-75	1929	1907	1873	1851	1817	1918	1862	136	564	500	1320	1	1	27222829	519	-43.32	0.45	12	0.15	-44.00	4254.00	2415	20230418	-21.08	1662	20240320	14.68	2255	-15.48	20240412	1662	14.68	20240320	2405	-20.75	20230512	1662	14.68	20240320	0.00	N	012200	500	136 억		673311	N	N	0	N	00	N
41	20240424	090303	57	100.00	KOSPI		기계	N	N	N	N		N	1886	0	3	0.00	9533816	5054	3.35	1888	1898	1886	2450	1321	1886	1886.39	2.47	0	-309	1929	1907	1873	1851	1817	1918	1862	136	564	500	1320	1	1	27222829	513	-42.86	0.44	12	0.02	-44.00	4254.00	2415	20230418	-21.90	1662	20240320	13.48	2255	-16.36	20240412	1662	13.48	20240320	2405	-21.58	20230512	1662	13.48	20240320	0.00	N	012200	500	136 억		673311	N	N	0	N	00	N
42	20240423	160254	57	100.00	KOSPI		기계	N	N	N	N		N	1886	47	2	2.56	271039681	145121	261.30	1861	1895	1839	2390	1288	1839	1867.62	2.47	0	2422	1873	1856	1823	1806	1773	1864	1814	136	551	500	1280	1	1	27222829	513	-42.86	0.44	12	0.53	-44.00	4254.00	2450	20230417	-23.02	1662	20240320	13.48	2255	-16.36	20240412	1662	13.48	20240320	2405	-21.58	20230512	1662	13.48	20240320	0.00	N	012200	500	136 억		673376	N	N	0	N	00	N
43	20240423	150302	57	100.00	KOSPI		기계	N	N	N	N		N	1872	33	2	1.79	195230180	104988	189.03	1861	1891	1839	2390	1288	1839	1859.55	2.47	0	4659	1873	1856	1823	1806	1773	1864	1814	136	551	500	1280	1	1	27222829	510	-42.55	0.44	12	0.39	-44.00	4254.00	2450	20230417	-23.59	1662	20240320	12.64	2255	-16.98	20240412	1662	12.64	20240320	2405	-22.16	20230512	1662	12.64	20240320	0.00	N	012200	500	136 억		673376	N	N	0	N	00	N
44	20240423	140303	57	100.00	KOSPI		기계	N	N	N	N		N	1848	9	2	0.49	153400117	82536	148.61	1861	1891	1839	2390	1288	1839	1858.58	2.47	0	-388	1873	1856	1823	1806	1773	1864	1814	136	551	500	1280	1	1	27222829	503	-42.00	0.43	12	0.30	-44.00	4254.00	2450	20230417	-24.57	1662	20240320	11.19	2255	-18.05	20240412	1662	11.19	20240320	2405	-23.16	20230512	1662	11.19	20240320	0.00	N	012200	500	136 억		673376	N	N	0	N	00	N
45	20240423	130301	57	100.00	KOSPI		기계	N	N	N	N		N	1847	8	2	0.44	126112430	67747	121.98	1861	1891	1839	2390	1288	1839	1861.52	2.47	0	-388	1873	1856	1823	1806	1773	1864	1814	136	551	500	1280	1	1	27222829	503	-41.98	0.43	12	0.25	-44.00	4254.00	2450	20230417	-24.61	1662	20240320	11.13	2255	-18.09	20240412	1662	11.13	20240320	2405	-23.20	20230512	1662	11.13	20240320	0.00	N	012200	500	136 억		673376	N	N	0	N	00	N
46	20240423	120302	57	100.00	KOSPI		기계	N	N	N	N		N	1857	18	2	0.98	107952246	57893	104.24	1861	1891	1841	2390	1288	1839	1864.69	2.47	0	1174	1873	1856	1823	1806	1773	1864	1814	136	551	500	1280	1	1	27222829	506	-42.20	0.44	12	0.21	-44.00	4254.00	2450	20230417	-24.20	1662	20240320	11.73	2255	-17.65	20240412	1662	11.73	20240320	2405	-22.79	20230512	1662	11.73	20240320	0.00	N	012200	500	136 억		673376	N	N	0	N	00	N
47	20240423	110302	57	100.00	KOSPI		기계	N	N	N	N		N	1851	12	2	0.65	104402973	55975	100.79	1861	1891	1841	2390	1288	1839	1865.17	2.47	0	1174	1873	1856	1823	1806	1773	1864	1814	136	551	500	1280	1	1	27222829	504	-42.07	0.44	12	0.21	-44.00	4254.00	2450	20230417	-24.45	1662	20240320	11.37	2255	-17.92	20240412	1662	11.37	20240320	2405	-23.04	20230512	1662	11.37	20240320	0.00	N	012200	500	136 억		673376	N	N	0	N	00	N
48	20240423	100303	57	100.00	KOSPI		기계	N	N	N	N		N	1862	23	2	1.25	86583496	46396	83.54	1861	1891	1841	2390	1288	1839	1866.18	2.47	0	1072	1873	1856	1823	1806	1773	1864	1814	136	551	500	1280	1	1	27222829	507	-42.32	0.44	12	0.17	-44.00	4254.00	2450	20230417	-24.00	1662	20240320	12.03	2255	-17.43	20240412	1662	12.03	20240320	2405	-22.58	20230512	1662	12.03	20240320	0.00	N	012200	500	136 억		673376	N	N	0	N	00	N
49	20240423	090302	57	100.00	KOSPI		기계	N	N	N	N		N	1890	51	2	2.77	23724859	12664	22.80	1861	1891	1860	2390	1288	1839	1873.41	2.47	0	1606	1873	1856	1823	1806	1773	1864	1814	136	551	500	1280	1	1	27222829	515	-42.95	0.44	12	0.05	-44.00	4254.00	2450	20230417	-22.86	1662	20240320	13.72	2255	-16.19	20240412	1662	13.72	20240320	2405	-21.41	20230512	1662	13.72	20240320	0.00	N	012200	500	136 억		673376	N	N	0	N	00	N
50	20240422	160301	57	100.00	KOSPI		기계	N	N	N	N		N	1839	40	2	2.22	98440157	54313	34.46	1799	1840	1790	2335	1260	1799	1812.08	2.48	0	-23	1895	1846	1801	1752	1707	1824	1730	136	536	500	1250	1	1	27222829	501	-41.80	0.43	12	0.20	-44.00	4254.00	2450	20230417	-24.94	1662	20240320	10.65	2255	-18.45	20240412	1662	10.65	20240320	2405	-23.53	20230512	1662	10.65	20240320	0.00	N	012200	500	136 억		674311	N	N	0	N	00	N
51	20240422	150300	57	100.00	KOSPI		기계	N	N	N	N		N	1829	30	2	1.67	77407938	42848	27.19	1799	1829	1790	2335	1260	1799	1806.57	2.48	0	-195	1895	1846	1801	1752	1707	1824	1730	136	536	500	1250	1	1	27222829	498	-41.57	0.43	12	0.16	-44.00	4254.00	2450	20230417	-25.35	1662	20240320	10.05	2255	-18.89	20240412	1662	10.05	20240320	2405	-23.95	20230512	1662	10.05	20240320	0.00	N	012200	500	136 억		674311	N	N	0	N	00	N
52	20240422	140301	57	100.00	KOSPI		기계	N	N	N	N		N	1813	14	2	0.78	67800565	37559	23.83	1799	1822	1790	2335	1260	1799	1805.17	2.48	0	-1076	1895	1846	1801	1752	1707	1824	1730	136	536	500	1250	1	1	27222829	494	-41.20	0.43	12	0.14	-44.00	4254.00	2450	20230417	-26.00	1662	20240320	9.09	2255	-19.60	20240412	1662	9.09	20240320	2405	-24.62	20230512	1662	9.09	20240320	0.00	N	012200	500	136 억		674311	N	N	0	N	00	N
53	20240422	130300	57	100.00	KOSPI		기계	N	N	N	N		N	1813	14	2	0.78	64887855	35952	22.81	1799	1822	1790	2335	1260	1799	1804.85	2.48	0	-1076	1895	1846	1801	1752	1707	1824	1730	136	536	500	1250	1	1	27222829	494	-41.20	0.43	12	0.13	-44.00	4254.00	2450	20230417	-26.00	1662	20240320	9.09	2255	-19.60	20240412	1662	9.09	20240320	2405	-24.62	20230512	1662	9.09	20240320	0.00	N	012200	500	136 억		674311	N	N	0	N	00	N
54	20240422	120300	57	100.00	KOSPI		기계	N	N	N	N		N	1813	14	2	0.78	58191102	32260	20.47	1799	1822	1790	2335	1260	1799	1803.82	2.48	0	-1076	1895	1846	1801	1752	1707	1824	1730	136	536	500	1250	1	1	27222829	494	-41.20	0.43	12	0.12	-44.00	4254.00	2450	20230417	-26.00	1662	20240320	9.09	2255	-19.60	20240412	1662	9.09	20240320	2405	-24.62	20230512	1662	9.09	20240320	0.00	N	012200	500	136 억		674311	N	N	0	N	00	N
55	20240422	110300	57	100.00	KOSPI		기계	N	N	N	N		N	1815	16	2	0.89	53110469	29452	18.69	1799	1822	1790	2335	1260	1799	1803.29	2.48	0	-1124	1895	1846	1801	1752	1707	1824	1730	136	536	500	1250	1	1	27222829	494	-41.25	0.43	12	0.11	-44.00	4254.00	2450	20230417	-25.92	1662	20240320	9.21	2255	-19.51	20240412	1662	9.21	20240320	2405	-24.53	20230512	1662	9.21	20240320	0.00	N	012200	500	136 억		674311	N	N	0	N	00	N
56	20240422	100301	57	100.00	KOSPI		기계	N	N	N	N		N	1800	1	2	0.06	38030646	21085	13.38	1799	1822	1790	2335	1260	1799	1803.68	2.48	0	-896	1895	1846	1801	1752	1707	1824	1730	136	536	500	1250	1	1	27222829	490	-40.91	0.42	12	0.08	-44.00	4254.00	2450	20230417	-26.53	1662	20240320	8.30	2255	-20.18	20240412	1662	8.30	20240320	2405	-25.16	20230512	1662	8.30	20240320	0.00	N	012200	500	136 억		674311	N	N	0	N	00	N
57	20240422	090301	57	100.00	KOSPI		기계	N	N	N	N		N	1799	0	3	0.00	7308213	4061	2.58	1799	1801	1799	2335	1260	1799	1799.61	2.48	0	593	1895	1846	1801	1752	1707	1824	1730	136	536	500	1250	1	1	27222829	490	-40.89	0.42	12	0.01	-44.00	4254.00	2450	20230417	-26.57	1662	20240320	8.24	2255	-20.22	20240412	1662	8.24	20240320	2405	-25.20	20230512	1662	8.24	20240320	0.00	N	012200	500	136 억		674311	N	N	0	N	00	N
58	20240419	160251	57	100.00	KOSPI		기계	N	N	N	N		N	1799	-53	5	-2.86	282318089	157506	54.07	1850	1850	1756	2405	1297	1852	1792.43	2.49	0	-2725	1997	1924	1841	1768	1685	1961	1805	136	553	500	1290	1	1	27222829	490	-40.89	0.42	12	0.58	-44.00	4254.00	2450	20230417	-26.57	1662	20240320	8.24	2255	-20.22	20240412	1662	8.24	20240320	2405	-25.20	20230512	1662	8.24	20240320	0.00	N	012200	500	136 억		677961	N	N	0	N	00	N
59	20240419	150251	57	100.00	KOSPI		기계	N	N	N	N		N	1801	-51	5	-2.75	276025494	154009	52.87	1850	1850	1756	2405	1297	1852	1792.27	2.49	0	-2748	1997	1924	1841	1768	1685	1961	1805	136	553	500	1290	1	1	27222829	490	-40.93	0.42	12	0.57	-44.00	4254.00	2450	20230417	-26.49	1662	20240320	8.36	2255	-20.13	20240412	1662	8.36	20240320	2405	-25.11	20230512	1662	8.36	20240320	0.00	N	012200	500	136 억		677961	N	N	0	N	00	N
60	20240419	140249	57	100.00	KOSPI		기계	N	N	N	N		N	1801	-51	5	-2.75	232932137	129972	44.62	1850	1850	1756	2405	1297	1852	1792.17	2.49	0	-4053	1997	1924	1841	1768	1685	1961	1805	136	553	500	1290	1	1	27222829	490	-40.93	0.42	12	0.48	-44.00	4254.00	2450	20230417	-26.49	1662	20240320	8.36	2255	-20.13	20240412	1662	8.36	20240320	2405	-25.11	20230512	1662	8.36	20240320	0.00	N	012200	500	136 억		677961	N	N	0	N	00	N
61	20240419	130252	57	100.00	KOSPI		기계	N	N	N	N		N	1782	-70	5	-3.78	213455255	119111	40.89	1850	1850	1756	2405	1297	1852	1792.07	2.49	0	-2329	1997	1924	1841	1768	1685	1961	1805	136	553	500	1290	1	1	27222829	485	-40.50	0.42	12	0.44	-44.00	4254.00	2450	20230417	-27.27	1662	20240320	7.22	2255	-20.98	20240412	1662	7.22	20240320	2405	-25.90	20230512	1662	7.22	20240320	0.00	N	012200	500	136 억		677961	N	N	0	N	00	N
62	20240419	120250	57	100.00	KOSPI		기계	N	N	N	N		N	1772	-80	5	-4.32	195839741	109184	37.48	1850	1850	1756	2405	1297	1852	1793.67	2.49	0	-2321	1997	1924	1841	1768	1685	1961	1805	136	553	500	1290	1	1	27222829	482	-40.27	0.42	12	0.40	-44.00	4254.00	2450	20230417	-27.67	1662	20240320	6.62	2255	-21.42	20240412	1662	6.62	20240320	2405	-26.32	20230512	1662	6.62	20240320	0.00	N	012200	500	136 억		677961	N	N	0	N	00	N
63	20240419	110252	57	100.00	KOSPI		기계	N	N	N	N		N	1771	-81	5	-4.37	164391575	91351	31.36	1850	1850	1771	2405	1297	1852	1799.56	2.49	0	-2156	1997	1924	1841	1768	1685	1961	1805	136	553	500	1290	1	1	27222829	482	-40.25	0.42	12	0.34	-44.00	4254.00	2450	20230417	-27.71	1662	20240320	6.56	2255	-21.46	20240412	1662	6.56	20240320	2405	-26.36	20230512	1662	6.56	20240320	0.00	N	012200	500	136 억		677961	N	N	0	N	00	N
64	20240419	100251	57	100.00	KOSPI		기계	N	N	N	N		N	1796	-56	5	-3.02	103289706	57211	19.64	1850	1850	1793	2405	1297	1852	1805.42	2.49	0	-1104	1997	1924	1841	1768	1685	1961	1805	136	553	500	1290	1	1	27222829	489	-40.82	0.42	12	0.21	-44.00	4254.00	2450	20230417	-26.69	1662	20240320	8.06	2255	-20.35	20240412	1662	8.06	20240320	2405	-25.32	20230512	1662	8.06	20240320	0.00	N	012200	500	136 억		677961	N	N	0	N	00	N
65	20240419	090248	57	100.00	KOSPI		기계	N	N	N	N		N	1830	-22	5	-1.19	4533059	2459	0.84	1850	1850	1830	2405	1297	1852	1843.45	2.49	0	-251	1997	1924	1841	1768	1685	1961	1805	136	553	500	1290	1	1	27222829	498	-41.59	0.43	12	0.01	-44.00	4254.00	2450	20230417	-25.31	1662	20240320	10.11	2255	-18.85	20240412	1662	10.11	20240320	2405	-23.91	20230512	1662	10.11	20240320	0.00	N	012200	500	136 억		677961	N	N	0	N	00	N
66	20240418	160249	57	100.00	KOSPI		기계	N	N	N	N		N	1852	75	2	4.22	535648215	290529	343.90	1775	1914	1758	2310	1244	1777	1843.70	2.45	0	11127	1847	1812	1785	1750	1723	1798	1736	136	533	500	1240	1	1	27222829	504	-42.09	0.44	12	1.07	-44.00	4254.00	2450	20230417	-24.41	1662	20240320	11.43	2255	-17.87	20240412	1662	11.43	20240320	2415	-23.31	20230418	1662	11.43	20240320	0.00	N	012200	500	136 억		667121	N	N	0	N	00	N
67	20240418	150250	57	100.00	KOSPI		기계	N	N	N	N		N	1847	70	2	3.94	511522268	277478	328.45	1775	1914	1758	2310	1244	1777	1843.47	2.45	0	10435	1847	1812	1785	1750	1723	1798	1736	136	533	500	1240	1	1	27222829	503	-41.98	0.43	12	1.02	-44.00	4254.00	2450	20230417	-24.61	1662	20240320	11.13	2255	-18.09	20240412	1662	11.13	20240320	2415	-23.52	20230418	1662	11.13	20240320	0.00	N	012200	500	136 억		667121	N	N	0	N	00	N
68	20240418	140250	57	100.00	KOSPI		기계	N	N	N	N		N	1888	111	2	6.25	441528210	239762	283.81	1775	1914	1758	2310	1244	1777	1841.53	2.45	0	10757	1847	1812	1785	1750	1723	1798	1736	136	533	500	1240	1	1	27222829	514	-42.91	0.44	12	0.88	-44.00	4254.00	2450	20230417	-22.94	1662	20240320	13.60	2255	-16.27	20240412	1662	13.60	20240320	2415	-21.82	20230418	1662	13.60	20240320	0.00	N	012200	500	136 억		667121	N	N	0	N	00	N
69	20240418	130251	57	100.00	KOSPI		기계	N	N	N	N		N	1839	62	2	3.49	248409165	137392	162.63	1775	1914	1758	2310	1244	1777	1808.03	2.45	0	467	1847	1812	1785	1750	1723	1798	1736	136	533	500	1240	1	1	27222829	501	-41.80	0.43	12	0.50	-44.00	4254.00	2450	20230417	-24.94	1662	20240320	10.65	2255	-18.45	20240412	1662	10.65	20240320	2415	-23.85	20230418	1662	10.65	20240320	0.00	N	012200	500	136 억		667121	N	N	0	N	00	N
70	20240418	120249	57	100.00	KOSPI		기계	N	N	N	N		N	1810	33	2	1.86	205635551	113926	134.86	1775	1914	1758	2310	1244	1777	1804.99	2.45	0	-1170	1847	1812	1785	1750	1723	1798	1736	136	533	500	1240	1	1	27222829	493	-41.14	0.43	12	0.42	-44.00	4254.00	2450	20230417	-26.12	1662	20240320	8.90	2255	-19.73	20240412	1662	8.90	20240320	2415	-25.05	20230418	1662	8.90	20240320	0.00	N	012200	500	136 억		667121	N	N	0	N	00	N
71	20240418	110250	57	100.00	KOSPI		기계	N	N	N	N		N	1833	56	2	3.15	181188860	100446	118.90	1775	1914	1758	2310	1244	1777	1803.84	2.45	0	-2124	1847	1812	1785	1750	1723	1798	1736	136	533	500	1240	1	1	27222829	499	-41.66	0.43	12	0.37	-44.00	4254.00	2450	20230417	-25.18	1662	20240320	10.29	2255	-18.71	20240412	1662	10.29	20240320	2415	-24.10	20230418	1662	10.29	20240320	0.00	N	012200	500	136 억		667121	N	N	0	N	00	N
72	20240418	100250	57	100.00	KOSPI		기계	N	N	N	N		N	1780	3	2	0.17	101028461	57126	67.62	1775	1781	1758	2310	1244	1777	1768.52	2.45	0	875	1847	1812	1785	1750	1723	1798	1736	136	533	500	1240	1	1	27222829	485	-40.45	0.42	12	0.21	-44.00	4254.00	2450	20230417	-27.35	1662	20240320	7.10	2255	-21.06	20240412	1662	7.10	20240320	2415	-26.29	20230418	1662	7.10	20240320	0.00	N	012200	500	136 억		667121	N	N	0	N	00	N
73	20240418	090250	57	100.00	KOSPI		기계	N	N	N	N		N	1777	0	3	0.00	9753126	5496	6.51	1775	1777	1769	2310	1244	1777	1774.59	2.45	0	-34	1847	1812	1785	1750	1723	1798	1736	136	533	500	1240	1	1	27222829	484	-40.39	0.42	12	0.02	-44.00	4254.00	2450	20230417	-27.47	1662	20240320	6.92	2255	-21.20	20240412	1662	6.92	20240320	2415	-26.42	20230418	1662	6.92	20240320	0.00	N	012200	500	136 억		667121	N	N	0	N	00	N
74	20240417	160247	57	100.00	KOSPI		기계	N	N	N	N		N	1777	-21	5	-1.17	150790395	84372	27.40	1820	1820	1758	2335	1259	1798	1787.21	2.45	0	550	1976	1887	1806	1717	1636	1846	1676	136	537	500	1250	1	1	27222829	484	-40.39	0.42	12	0.31	-44.00	4254.00	2450	20230417	-27.47	1662	20240320	6.92	2255	-21.20	20240412	1662	6.92	20240320	2450	-27.47	20230417	1662	6.92	20240320	0.00	N	012200	500	136 억		666561	N	N	0	N	00	N
75	20240417	150251	57	100.00	KOSPI		기계	N	N	N	N		N	1793	-5	5	-0.28	141489149	79150	25.70	1820	1820	1758	2335	1259	1798	1787.60	2.45	0	552	1976	1887	1806	1717	1636	1846	1676	136	537	500	1250	1	1	27222829	488	-40.75	0.42	12	0.29	-44.00	4254.00	2450	20230417	-26.82	1662	20240320	7.88	2255	-20.49	20240412	1662	7.88	20240320	2450	-26.82	20230417	1662	7.88	20240320	0.00	N	012200	500	136 억		666561	N	N	0	N	00	N
76	20240417	140249	57	100.00	KOSPI		기계	N	N	N	N		N	1801	3	2	0.17	128123861	71698	23.28	1820	1820	1758	2335	1259	1798	1786.99	2.45	0	773	1976	1887	1806	1717	1636	1846	1676	136	537	500	1250	1	1	27222829	490	-40.93	0.42	12	0.26	-44.00	4254.00	2450	20230417	-26.49	1662	20240320	8.36	2255	-20.13	20240412	1662	8.36	20240320	2450	-26.49	20230417	1662	8.36	20240320	0.00	N	012200	500	136 억		666561	N	N	0	N	00	N
77	20240417	130251	57	100.00	KOSPI		기계	N	N	N	N		N	1778	-20	5	-1.11	101003736	56506	18.35	1820	1820	1758	2335	1259	1798	1787.48	2.45	0	728	1976	1887	1806	1717	1636	1846	1676	136	537	500	1250	1	1	27222829	484	-40.41	0.42	12	0.21	-44.00	4254.00	2450	20230417	-27.43	1662	20240320	6.98	2255	-21.15	20240412	1662	6.98	20240320	2450	-27.43	20230417	1662	6.98	20240320	0.00	N	012200	500	136 억		666561	N	N	0	N	00	N
78	20240417	120249	57	100.00	KOSPI		기계	N	N	N	N		N	1783	-15	5	-0.83	88200908	49313	16.01	1820	1820	1758	2335	1259	1798	1788.59	2.45	0	844	1976	1887	1806	1717	1636	1846	1676	136	537	500	1250	1	1	27222829	485	-40.52	0.42	12	0.18	-44.00	4254.00	2450	20230417	-27.22	1662	20240320	7.28	2255	-20.93	20240412	1662	7.28	20240320	2450	-27.22	20230417	1662	7.28	20240320	0.00	N	012200	500	136 억		666561	N	N	0	N	00	N
79	20240417	110251	57	100.00	KOSPI		기계	N	N	N	N		N	1785	-13	5	-0.72	81032296	45297	14.71	1820	1820	1758	2335	1259	1798	1788.91	2.45	0	985	1976	1887	1806	1717	1636	1846	1676	136	537	500	1250	1	1	27222829	486	-40.57	0.42	12	0.17	-44.00	4254.00	2450	20230417	-27.14	1662	20240320	7.40	2255	-20.84	20240412	1662	7.40	20240320	2450	-27.14	20230417	1662	7.40	20240320	0.00	N	012200	500	136 억		666561	N	N	0	N	00	N
80	20240417	100249	57	100.00	KOSPI		기계	N	N	N	N		N	1802	4	2	0.22	58437667	32706	10.62	1820	1820	1758	2335	1259	1798	1786.75	2.45	0	1503	1976	1887	1806	1717	1636	1846	1676	136	537	500	1250	1	1	27222829	491	-40.95	0.42	12	0.12	-44.00	4254.00	2450	20230417	-26.45	1662	20240320	8.42	2255	-20.09	20240412	1662	8.42	20240320	2450	-26.45	20230417	1662	8.42	20240320	0.00	N	012200	500	136 억		666561	N	N	0	N	00	N
81	20240417	090249	57	100.00	KOSPI		기계	N	N	N	N		N	1808	10	2	0.56	10551429	5810	1.89	1820	1820	1805	2335	1259	1798	1816.16	2.45	0	122	1976	1887	1806	1717	1636	1846	1676	136	537	500	1250	1	1	27222829	492	-41.09	0.43	12	0.02	-44.00	4254.00	2450	20230417	-26.20	1662	20240320	8.78	2255	-19.82	20240412	1662	8.78	20240320	2450	-26.20	20230417	1662	8.78	20240320	0.00	N	012200	500	136 억		666561	N	N	0	N	00	N
82	20240416	160251	57	100.00	KOSPI		기계	N	N	N	N		N	1798	-76	5	-4.06	548265085	307772	35.96	1895	1895	1725	2435	1312	1874	1781.40	2.30	0	4243	2049	1961	1892	1804	1735	2005	1848	136	561	500	1310	1	1	27222829	489	-40.86	0.42	12	1.13	-44.00	4254.00	2450	20230417	-26.61	1662	20240320	8.18	2255	-20.27	20240412	1662	8.18	20240320	2450	-26.61	20230417	1662	8.18	20240320	0.00	N	012200	500	136 억		624842	N	N	1	N	00	N
83	20240416	150249	57	100.00	KOSPI		기계	N	N	N	N		N	1775	-99	5	-5.28	525448850	294956	34.47	1895	1895	1725	2435	1312	1874	1781.45	2.30	0	4366	2049	1961	1892	1804	1735	2005	1848	136	561	500	1310	1	1	27222829	483	-40.34	0.42	12	1.08	-44.00	4254.00	2450	20230417	-27.55	1662	20240320	6.80	2255	-21.29	20240412	1662	6.80	20240320	2450	-27.55	20230417	1662	6.80	20240320	0.00	N	012200	500	136 억		624842	N	N	1	N	00	N
84	20240416	140248	57	100.00	KOSPI		기계	N	N	N	N		N	1760	-114	5	-6.08	502649427	282045	32.96	1895	1895	1725	2435	1312	1874	1782.16	2.30	0	4368	2049	1961	1892	1804	1735	2005	1848	136	561	500	1310	1	1	27222829	479	-40.00	0.41	12	1.04	-44.00	4254.00	2450	20230417	-28.16	1662	20240320	5.90	2255	-21.95	20240412	1662	5.90	20240320	2450	-28.16	20230417	1662	5.90	20240320	0.00	N	012200	500	136 억		624842	N	N	1	N	00	N
85	20240416	130248	57	100.00	KOSPI		기계	N	N	N	N		N	1756	-118	5	-6.30	482261547	270488	31.61	1895	1895	1725	2435	1312	1874	1782.93	2.30	0	4727	2049	1961	1892	1804	1735	2005	1848	136	561	500	1310	1	1	27222829	478	-39.91	0.41	12	0.99	-44.00	4254.00	2450	20230417	-28.33	1662	20240320	5.66	2255	-22.13	20240412	1662	5.66	20240320	2450	-28.33	20230417	1662	5.66	20240320	0.00	N	012200	500	136 억		624842	N	N	1	N	00	N
86	20240416	120251	57	100.00	KOSPI		기계	N	N	N	N		N	1759	-115	5	-6.14	426463906	238753	27.90	1895	1895	1725	2435	1312	1874	1786.21	2.30	0	5064	2049	1961	1892	1804	1735	2005	1848	136	561	500	1310	1	1	27222829	479	-39.98	0.41	12	0.88	-44.00	4254.00	2450	20230417	-28.20	1662	20240320	5.84	2255	-22.00	20240412	1662	5.84	20240320	2450	-28.20	20230417	1662	5.84	20240320	0.00	N	012200	500	136 억		624842	N	N	1	N	00	N
87	20240416	110250	57	100.00	KOSPI		기계	N	N	N	N		N	1758	-116	5	-6.19	403589196	225731	26.38	1895	1895	1725	2435	1312	1874	1787.92	2.30	0	4244	2049	1961	1892	1804	1735	2005	1848	136	561	500	1310	1	1	27222829	479	-39.95	0.41	12	0.83	-44.00	4254.00	2450	20230417	-28.24	1662	20240320	5.78	2255	-22.04	20240412	1662	5.78	20240320	2450	-28.24	20230417	1662	5.78	20240320	0.00	N	012200	500	136 억		624842	N	N	1	N	00	N
88	20240416	100247	57	100.00	KOSPI		기계	N	N	N	N		N	1750	-124	5	-6.62	352822729	196905	23.01	1895	1895	1725	2435	1312	1874	1791.84	2.30	0	2959	2049	1961	1892	1804	1735	2005	1848	136	561	500	1310	1	1	27222829	476	-39.77	0.41	12	0.72	-44.00	4254.00	2450	20230417	-28.57	1662	20240320	5.29	2255	-22.39	20240412	1662	5.29	20240320	2450	-28.57	20230417	1662	5.29	20240320	0.00	N	012200	500	136 억		624842	N	N	1	N	00	N
89	20240416	090246	57	100.00	KOSPI		기계	N	N	N	N		N	1854	-20	5	-1.07	42182767	22593	2.64	1895	1895	1854	2435	1312	1874	1867.07	2.30	0	-391	2049	1961	1892	1804	1735	2005	1848	136	561	500	1310	1	1	27222829	505	-42.14	0.44	12	0.08	-44.00	4254.00	2450	20230417	-24.33	1662	20240320	11.55	2255	-17.78	20240412	1662	11.55	20240320	2450	-24.33	20230417	1662	11.55	20240320	0.00	N	012200	500	136 억		624842	N	N	1	N	00	N
90	20240415	160245	57	100.00	KOSPI		기계	N	N	N	N		N	1874	39	2	2.13	1606058006	850826	17.09	1835	1980	1823	2385	1285	1835	1887.77	2.36	0	-18415	2467	2150	1938	1621	1409	2309	1780	136	550	500	1280	1	1	27222829	510	-42.59	0.44	12	3.13	-44.00	4254.00	2450	20230417	-23.51	1662	20240320	12.76	2255	-16.90	20240412	1662	12.76	20240320	2450	-23.51	20230417	1662	12.76	20240320	0.00	N	012200	500	136 억		643246	N	N	1	N	00	N
91	20240415	150247	57	100.00	KOSPI		기계	N	N	N	N		N	1893	58	2	3.16	1568818049	830963	16.69	1835	1980	1823	2385	1285	1835	1888.06	2.36	0	-19087	2467	2150	1938	1621	1409	2309	1780	136	550	500	1280	1	1	27222829	515	-43.02	0.44	12	3.05	-44.00	4254.00	2450	20230417	-22.73	1662	20240320	13.90	2255	-16.05	20240412	1662	13.90	20240320	2450	-22.73	20230417	1662	13.90	20240320	0.00	N	012200	500	136 억		643246	N	N	2	N	00	N
92	20240415	140245	57	100.00	KOSPI		기계	N	N	N	N		N	1875	40	2	2.18	1486071528	786856	15.80	1835	1980	1823	2385	1285	1835	1888.74	2.36	0	-18642	2467	2150	1938	1621	1409	2309	1780	136	550	500	1280	1	1	27222829	510	-42.61	0.44	12	2.89	-44.00	4254.00	2450	20230417	-23.47	1662	20240320	12.82	2255	-16.85	20240412	1662	12.82	20240320	2450	-23.47	20230417	1662	12.82	20240320	0.00	N	012200	500	136 억		643246	N	N	2	N	00	N
93	20240415	130245	57	100.00	KOSPI		기계	N	N	N	N		N	1877	42	2	2.29	1430899278	757436	15.21	1835	1980	1823	2385	1285	1835	1889.26	2.36	0	-19113	2467	2150	1938	1621	1409	2309	1780	136	550	500	1280	1	1	27222829	511	-42.66	0.44	12	2.78	-44.00	4254.00	2450	20230417	-23.39	1662	20240320	12.94	2255	-16.76	20240412	1662	12.94	20240320	2450	-23.39	20230417	1662	12.94	20240320	0.00	N	012200	500	136 억		643246	N	N	2	N	00	N
94	20240415	120247	57	100.00	KOSPI		기계	N	N	N	N		N	1885	50	2	2.72	1357654583	718427	14.43	1835	1980	1823	2385	1285	1835	1889.89	2.36	0	-20580	2467	2150	1938	1621	1409	2309	1780	136	550	500	1280	1	1	27222829	513	-42.84	0.44	12	2.64	-44.00	4254.00	2450	20230417	-23.06	1662	20240320	13.42	2255	-16.41	20240412	1662	13.42	20240320	2450	-23.06	20230417	1662	13.42	20240320	0.00	N	012200	500	136 억		643246	N	N	2	N	00	N
95	20240415	110247	57	100.00	KOSPI		기계	N	N	N	N		N	1893	58	2	3.16	1271728028	672594	13.51	1835	1980	1823	2385	1285	1835	1890.93	2.36	0	-21195	2467	2150	1938	1621	1409	2309	1780	136	550	500	1280	1	1	27222829	515	-43.02	0.44	12	2.47	-44.00	4254.00	2450	20230417	-22.73	1662	20240320	13.90	2255	-16.05	20240412	1662	13.90	20240320	2450	-22.73	20230417	1662	13.90	20240320	0.00	N	012200	500	136 억		643246	N	N	2	N	00	N
96	20240415	100247	57	100.00	KOSPI		기계	N	N	N	N		N	1897	62	2	3.38	1066332871	564260	11.33	1835	1980	1823	2385	1285	1835	1889.96	2.36	0	-20901	2467	2150	1938	1621	1409	2309	1780	136	550	500	1280	1	1	27222829	516	-43.11	0.45	12	2.07	-44.00	4254.00	2450	20230417	-22.57	1662	20240320	14.14	2255	-15.88	20240412	1662	14.14	20240320	2450	-22.57	20230417	1662	14.14	20240320	0.00	N	012200	500	136 억		643246	N	N	2	N	00	N
97	20240415	090247	57	100.00	KOSPI		기계	N	N	N	N		N	1926	91	2	4.96	250719729	132392	2.66	1835	1980	1835	2385	1285	1835	1894.56	2.36	0	6246	2467	2150	1938	1621	1409	2309	1780	136	550	500	1280	1	1	27222829	524	-43.77	0.45	12	0.49	-44.00	4254.00	2450	20230417	-21.39	1662	20240320	15.88	2255	-14.59	20240412	1662	15.88	20240320	2450	-21.39	20230417	1662	15.88	20240320	0.00	N	012200	500	136 억		643246	N	N	2	N	00	N
98	20240412	160245	57	100.00	KOSPI		기계	N	N	N	N		N	1835	98	2	5.64	10352604201	4941185	89856.07	1745	2255	1726	2255	1216	1737	2095.61	2.33	0	9764	1755	1745	1728	1718	1701	1751	1724	136	518	500	1210	1	1	27222829	500	-41.70	0.43	12	18.15	-44.00	4254.00	2450	20230417	-25.10	1662	20240320	10.41	2255	-18.63	20240412	1662	10.41	20240320	2450	-25.10	20230417	1662	10.41	20240320	0.00	N	012200	500	136 억		634323	N	N	2	N	00	N
99	20240412	150246	57	100.00	KOSPI		기계	N	N	N	N		N	1877	140	2	8.06	9882597618	4685774	85211.38	1745	2255	1726	2255	1216	1737	2109.06	2.33	0	-9710	1755	1745	1728	1718	1701	1751	1724	136	518	500	1210	1	1	27222829	511	-42.66	0.44	12	17.21	-44.00	4254.00	2450	20230417	-23.39	1662	20240320	12.94	2255	-16.76	20240412	1662	12.94	20240320	2450	-23.39	20230417	1662	12.94	20240320	0.00	N	012200	500	136 억		634323	N	N	0	N	00	N
100	20240412	140246	57	100.00	KOSPI		기계	N	N	N	N		N	2055	318	2	18.31	8827377423	4146484	75404.33	1745	2255	1726	2255	1216	1737	2128.88	2.33	0	-5425	1755	1745	1728	1718	1701	1751	1724	136	518	500	1210	5	1	27222829	559	-46.70	0.48	12	15.23	-44.00	4254.00	2450	20230417	-16.12	1662	20240320	23.65	2255	-8.87	20240412	1662	23.65	20240320	2450	-16.12	20230417	1662	23.65	20240320	0.00	N	012200	500	136 억		634323	N	N	0	N	00	N
101	20240412	130245	57	100.00	KOSPI		기계	N	N	N	N		N	2025	288	2	16.58	7567779085	3530567	64203.80	1745	2255	1726	2255	1216	1737	2143.50	2.33	0	-4865	1755	1745	1728	1718	1701	1751	1724	136	518	500	1210	5	1	27222829	551	-46.02	0.48	12	12.97	-44.00	4254.00	2450	20230417	-17.35	1662	20240320	21.84	2255	-10.20	20240412	1662	21.84	20240320	2450	-17.35	20230417	1662	21.84	20240320	0.00	N	012200	500	136 억		634323	N	N	0	N	00	N
102	20240412	120246	57	100.00	KOSPI		기계	N	N	N	N		N	2115	378	2	21.76	4519251778	2088814	37985.34	1745	2255	1726	2255	1216	1737	2163.55	2.33	0	-1947	1755	1745	1728	1718	1701	1751	1724	136	518	500	1210	5	1	27222829	576	-48.07	0.50	12	7.67	-44.00	4254.00	2450	20230417	-13.67	1662	20240320	27.26	2255	-6.21	20240412	1662	27.26	20240320	2450	-13.67	20230417	1662	27.26	20240320	0.00	N	012200	500	136 억		634323	N	N	0	N	00	N
103	20240412	110244	57	100.00	KOSPI		기계	N	N	N	N		N	1727	-10	5	-0.58	2817668	1622	29.50	1745	1745	1727	2255	1216	1737	1737.16	2.33	0	-281	1755	1745	1728	1718	1701	1751	1724	136	518	500	1210	1	1	27222829	470	-39.25	0.41	12	0.01	-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		634323	N	N	0	N	00	N
104	20240412	100245	57	100.00	KOSPI		기계	N	N	N	N		N	1727	-10	5	-0.58	1512315	870	15.82	1745	1745	1727	2255	1216	1737	1738.29	2.33	0	-248	1755	1745	1728	1718	1701	1751	1724	136	518	500	1210	1	1	27222829	470	-39.25	0.41	12	0.00	-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		634323	N	N	0	N	00	N
105	20240412	090245	57	100.00	KOSPI		기계	N	N	N	N		N	1745	8	2	0.46	612495	351	6.38	1745	1745	1745	2255	1216	1737	1745.00	2.33	0	-7	1755	1745	1728	1718	1701	1751	1724	136	518	500	1210	1	1	27222829	475	-39.66	0.41	12	0.00	-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		634323	N	N	0	N	00	N
106	20240411	160243	57	100.00	KOSPI		기계	N	N	N	N		N	1737	10	2	0.58	9487601	5499	45.33	1728	1738	1711	2245	1209	1727	1725.33	2.33	0	107	1746	1736	1723	1713	1700	1741	1718	136	518	500	1200	1	1	27222829	473	-39.48	0.41	12	0.02	-44.00	4254.00	2450	20230417	-29.10	1662	20240320	4.51	1867	-6.96	20240102	1662	4.51	20240320	2450	-29.10	20230417	1662	4.51	20240320	0.00	N	012200	500	136 억		634216	N	N	90	N	00	N
107	20240411	150247	57	100.00	KOSPI		기계	N	N	N	N		N	1736	9	2	0.52	8053342	4673	38.52	1728	1738	1711	2245	1209	1727	1723.38	2.33	0	103	1746	1736	1723	1713	1700	1741	1718	136	518	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		634216	N	N	90	N	00	N
108	20240411	140249	57	100.00	KOSPI		기계	N	N	N	N		N	1730	3	2	0.17	5710064	3319	27.36	1728	1738	1711	2245	1209	1727	1720.42	2.33	0	103	1746	1736	1723	1713	1700	1741	1718	136	518	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		634216	N	N	90	N	00	N
109	20240411	130241	57	100.00	KOSPI		기계	N	N	N	N		N	1722	-5	5	-0.29	5697954	3312	27.30	1728	1738	1711	2245	1209	1727	1720.40	2.33	0	103	1746	1736	1723	1713	1700	1741	1718	136	518	500	1200	1	1	27222829	469	-39.14	0.40	12	0.01	-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		634216	N	N	90	N	00	N
110	20240411	120244	57	100.00	KOSPI		기계	N	N	N	N		N	1720	-7	5	-0.41	3872950	2252	18.57	1728	1738	1711	2245	1209	1727	1719.78	2.33	0	103	1746	1736	1723	1713	1700	1741	1718	136	518	500	1200	1	1	27222829	468	-39.09	0.40	12	0.01	-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		634216	N	N	90	N	00	N
111	20240411	110243	57	100.00	KOSPI		기계	N	N	N	N		N	1720	-7	5	-0.41	3759828	2186	18.02	1728	1738	1711	2245	1209	1727	1719.96	2.33	0	103	1746	1736	1723	1713	1700	1741	1718	136	518	500	1200	1	1	27222829	468	-39.09	0.40	12	0.01	-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		634216	N	N	90	N	00	N
112	20240411	100245	57	100.00	KOSPI		기계	N	N	N	N		N	1720	-7	5	-0.41	2298368	1335	11.01	1728	1738	1719	2245	1209	1727	1721.62	2.33	0	88	1746	1736	1723	1713	1700	1741	1718	136	518	500	1200	1	1	27222829	468	-39.09	0.40	12	0.00	-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		634216	N	N	90	N	00	N
113	20240411	090244	57	100.00	KOSPI		기계	N	N	N	N		N	1723	-4	5	-0.23	133006	77	0.63	1728	1728	1723	2245	1209	1727	1727.35	2.33	0	-20	1746	1736	1723	1713	1700	1741	1718	136	518	500	1200	1	1	27222829	469	-39.16	0.41	12	0.00	-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		634216	N	N	90	N	00	N
114	20240409	160240	57	100.00	KOSPI		기계	N	N	N	N		N	1727	4	2	0.23	20899219	12130	139.49	1723	1733	1710	2235	1207	1723	1722.94	2.33	0	-70	1744	1733	1724	1713	1704	1739	1719	136	512	500	1200	1	1	27222829	470	-39.25	0.41	12	0.04	-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		634286	N	N	90	N	00	N
115	20240409	150241	57	100.00	KOSPI		기계	N	N	N	N		N	1727	4	2	0.23	20653995	11988	137.86	1723	1733	1710	2235	1207	1723	1722.89	2.33	0	-77	1744	1733	1724	1713	1704	1739	1719	136	512	500	1200	1	1	27222829	470	-39.25	0.41	12	0.04	-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		634286	N	N	0	N	00	N
116	20240409	140244	57	100.00	KOSPI		기계	N	N	N	N		N	1728	5	2	0.29	14708369	8539	98.19	1723	1733	1710	2235	1207	1723	1722.49	2.33	0	0	1744	1733	1724	1713	1704	1739	1719	136	512	500	1200	1	1	27222829	470	-39.27	0.41	12	0.03	-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		634286	N	N	0	N	00	N
117	20240409	130241	57	100.00	KOSPI		기계	N	N	N	N		N	1728	5	2	0.29	13643922	7923	91.11	1723	1733	1710	2235	1207	1723	1722.07	2.33	0	0	1744	1733	1724	1713	1704	1739	1719	136	512	500	1200	1	1	27222829	470	-39.27	0.41	12	0.03	-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		634286	N	N	0	N	00	N
118	20240409	120242	57	100.00	KOSPI		기계	N	N	N	N		N	1711	-12	5	-0.70	6221280	3620	41.63	1723	1733	1711	2235	1207	1723	1718.59	2.33	0	0	1744	1733	1724	1713	1704	1739	1719	136	512	500	1200	1	1	27222829	466	-38.89	0.40	12	0.01	-44.00	4254.00	2450	20230417	-30.16	1662	20240320	2.95	1867	-8.36	20240102	1662	2.95	20240320	2450	-30.16	20230417	1662	2.95	20240320	0.00	N	012200	500	136 억		634286	N	N	0	N	00	N
119	20240409	110243	57	100.00	KOSPI		기계	N	N	N	N		N	1725	2	2	0.12	2303708	1339	15.40	1723	1733	1715	2235	1207	1723	1720.47	2.33	0	0	1744	1733	1724	1713	1704	1739	1719	136	512	500	1200	1	1	27222829	470	-39.20	0.41	12	0.00	-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		634286	N	N	0	N	00	N
120	20240409	100240	57	100.00	KOSPI		기계	N	N	N	N		N	1728	5	2	0.29	1705261	992	11.41	1723	1733	1715	2235	1207	1723	1719.01	2.33	0	0	1744	1733	1724	1713	1704	1739	1719	136	512	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		634286	N	N	0	N	00	N
121	20240409	090244	57	100.00	KOSPI		기계	N	N	N	N		N	1723	0	3	0.00	8615	5	0.06	1723	1723	1723	2235	1207	1723	1723.00	2.33	0	0	1744	1733	1724	1713	1704	1739	1719	136	512	500	1200	1	1	27222829	469	-39.16	0.41	12	0.00	-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		634286	N	N	0	N	00	N
122	20240408	160241	57	100.00	KOSPI		기계	N	N	N	N		N	1723	6	2	0.35	14957113	8696	39.04	1722	1735	1715	2230	1202	1717	1720.00	2.33	0	106	1747	1731	1723	1707	1699	1728	1704	136	513	500	1200	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		634206	N	N	149	N	00	N
123	20240408	150242	57	100.00	KOSPI		기계	N	N	N	N		N	1723	6	2	0.35	13358216	7768	34.88	1722	1735	1715	2230	1202	1717	1719.65	2.33	0	-37	1747	1731	1723	1707	1699	1728	1704	136	513	500	1200	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		634206	N	N	149	N	00	N
124	20240408	140242	57	100.00	KOSPI		기계	N	N	N	N		N	1720	3	2	0.17	11656104	6778	30.43	1722	1735	1715	2230	1202	1717	1719.70	2.33	0	-37	1747	1731	1723	1707	1699	1728	1704	136	513	500	1200	1	1	27222829	468	-39.09	0.40	12	0.02	-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		634206	N	N	149	N	00	N
125	20240408	130242	57	100.00	KOSPI		기계	N	N	N	N		N	1723	6	2	0.35	11429161	6646	29.84	1722	1735	1715	2230	1202	1717	1719.71	2.33	0	-37	1747	1731	1723	1707	1699	1728	1704	136	513	500	1200	1	1	27222829	469	-39.16	0.41	12	0.02	-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		634206	N	N	149	N	00	N
126	20240408	120241	57	100.00	KOSPI		기계	N	N	N	N		N	1723	6	2	0.35	7121612	4142	18.60	1722	1735	1715	2230	1202	1717	1719.37	2.33	0	59	1747	1731	1723	1707	1699	1728	1704	136	513	500	1200	1	1	27222829	469	-39.16	0.41	12	0.02	-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		634206	N	N	149	N	00	N
127	20240408	110243	57	100.00	KOSPI		기계	N	N	N	N		N	1724	7	2	0.41	5840859	3396	15.25	1722	1735	1715	2230	1202	1717	1719.92	2.33	0	59	1747	1731	1723	1707	1699	1728	1704	136	513	500	1200	1	1	27222829	469	-39.18	0.41	12	0.01	-44.00	4254.00	2450	20230417	-29.63	1662	20240320	3.73	1867	-7.66	20240102	1662	3.73	20240320	2450	-29.63	20230417	1662	3.73	20240320	0.00	N	012200	500	136 억		634206	N	N	149	N	00	N
128	20240408	100240	57	100.00	KOSPI		기계	N	N	N	N		N	1725	8	2	0.47	4785254	2781	12.49	1722	1735	1717	2230	1202	1717	1720.70	2.33	0	59	1747	1731	1723	1707	1699	1728	1704	136	513	500	1200	1	1	27222829	470	-39.20	0.41	12	0.01	-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		634206	N	N	149	N	00	N
129	20240408	090242	57	100.00	KOSPI		기계	N	N	N	N		N	1722	5	2	0.29	10332	6	0.03	1722	1722	1722	2230	1202	1717	1722.00	2.33	0	0	1747	1731	1723	1707	1699	1728	1704	136	513	500	1200	1	1	27222829	469	-39.14	0.40	12	0.00	-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		634206	N	N	149	N	00	N
130	20240405	160241	57	100.00	KOSPI		기계	N	N	N	N		N	1717	-9	5	-0.52	38555675	22270	301.43	1739	1739	1715	2240	1209	1726	1731.28	2.33	0	-143	1759	1742	1727	1710	1695	1735	1703	136	514	500	1200	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		634375	N	N	149	N	00	N
131	20240405	150240	57	100.00	KOSPI		기계	N	N	N	N		N	1736	10	2	0.58	20744346	11972	162.05	1739	1739	1715	2240	1209	1726	1732.74	2.33	0	-71	1759	1742	1727	1710	1695	1735	1703	136	514	500	1200	1	1	27222829	473	-39.45	0.41	12	0.04	-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		634375	N	N	0	N	00	N
132	20240405	140241	57	100.00	KOSPI		기계	N	N	N	N		N	1736	10	2	0.58	20655812	11921	161.36	1739	1739	1715	2240	1209	1726	1732.72	2.33	0	-70	1759	1742	1727	1710	1695	1735	1703	136	514	500	1200	1	1	27222829	473	-39.45	0.41	12	0.04	-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		634375	N	N	0	N	00	N
133	20240405	130239	57	100.00	KOSPI		기계	N	N	N	N		N	1723	-3	5	-0.17	19457441	11231	152.02	1739	1739	1715	2240	1209	1726	1732.48	2.33	0	-57	1759	1742	1727	1710	1695	1735	1703	136	514	500	1200	1	1	27222829	469	-39.16	0.41	12	0.04	-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		634375	N	N	0	N	00	N
134	20240405	120240	57	100.00	KOSPI		기계	N	N	N	N		N	1736	10	2	0.58	15322952	8834	119.57	1739	1739	1715	2240	1209	1726	1734.54	2.33	0	-57	1759	1742	1727	1710	1695	1735	1703	136	514	500	1200	1	1	27222829	473	-39.45	0.41	12	0.03	-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		634375	N	N	0	N	00	N
135	20240405	110242	57	100.00	KOSPI		기계	N	N	N	N		N	1730	4	2	0.23	8172848	4712	63.78	1739	1739	1715	2240	1209	1726	1734.48	2.33	0	-22	1759	1742	1727	1710	1695	1735	1703	136	514	500	1200	1	1	27222829	471	-39.32	0.41	12	0.02	-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		634375	N	N	0	N	00	N
136	20240405	100226	57	100.00	KOSPI		기계	N	N	N	N		N	1734	8	2	0.46	5930493	3417	46.25	1739	1739	1715	2240	1209	1726	1735.58	2.33	0	-17	1759	1742	1727	1710	1695	1735	1703	136	514	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		634375	N	N	0	N	00	N
137	20240405	090240	57	100.00	KOSPI		기계	N	N	N	N		N	1739	13	2	0.75	69560	40	0.54	1739	1739	1739	2240	1209	1726	1739.00	2.33	0	0	1759	1742	1727	1710	1695	1735	1703	136	514	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		634375	N	N	0	N	00	N
138	20240404	160238	57	100.00	KOSPI		기계	N	N	N	N		N	1726	-7	5	-0.40	12737589	7388	55.50	1741	1744	1712	2250	1214	1733	1724.09	2.33	0	25	1753	1743	1729	1719	1705	1736	1712	136	517	500	1210	1	1	27222829	470	-39.23	0.41	12	0.03	-44.00	4254.00	2450	20230417	-29.55	1662	20240320	3.85	1867	-7.55	20240102	1662	3.85	20240320	2450	-29.55	20230417	1662	3.85	20240320	0.00	N	012200	500	136 억		634376	N	N	1	N	00	N
139	20240404	150238	57	100.00	KOSPI		기계	N	N	N	N		N	1720	-13	5	-0.75	10836022	6281	47.18	1741	1744	1715	2250	1214	1733	1725.21	2.33	0	-1	1753	1743	1729	1719	1705	1736	1712	136	517	500	1210	1	1	27222829	468	-39.09	0.40	12	0.02	-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		634376	N	N	1	N	00	N
140	20240404	140238	57	100.00	KOSPI		기계	N	N	N	N		N	1728	-5	5	-0.29	4856163	2807	21.09	1741	1744	1723	2250	1214	1733	1730.02	2.33	0	-1	1753	1743	1729	1719	1705	1736	1712	136	517	500	1210	1	1	27222829	470	-39.27	0.41	12	0.01	-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		634376	N	N	1	N	00	N
141	20240404	130237	57	100.00	KOSPI		기계	N	N	N	N		N	1728	-5	5	-0.29	4505380	2604	19.56	1741	1744	1723	2250	1214	1733	1730.18	2.33	0	-1	1753	1743	1729	1719	1705	1736	1712	136	517	500	1210	1	1	27222829	470	-39.27	0.41	12	0.01	-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		634376	N	N	1	N	00	N
142	20240404	120237	57	100.00	KOSPI		기계	N	N	N	N		N	1733	0	3	0.00	4439556	2566	19.28	1741	1744	1723	2250	1214	1733	1730.15	2.33	0	-1	1753	1743	1729	1719	1705	1736	1712	136	517	500	1210	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		634376	N	N	1	N	00	N
143	20240404	110237	57	100.00	KOSPI		기계	N	N	N	N		N	1733	0	3	0.00	3660732	2115	15.89	1741	1744	1727	2250	1214	1733	1730.84	2.33	0	-1	1753	1743	1729	1719	1705	1736	1712	136	517	500	1210	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		634376	N	N	1	N	00	N
144	20240404	100236	57	100.00	KOSPI		기계	N	N	N	N		N	1738	5	2	0.29	2596247	1501	11.28	1741	1744	1727	2250	1214	1733	1729.68	2.33	0	-1	1753	1743	1729	1719	1705	1736	1712	136	517	500	1210	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		634376	N	N	1	N	00	N
145	20240404	090238	57	100.00	KOSPI		기계	N	N	N	N		N	1744	11	2	0.63	26129	15	0.11	1741	1744	1741	2250	1214	1733	1741.93	2.33	0	-1	1753	1743	1729	1719	1705	1736	1712	136	517	500	1210	1	1	27222829	475	-39.64	0.41	12	0.00	-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		634376	N	N	1	N	00	N
146	20240403	160239	57	100.00	KOSPI		기계	N	N	N	N		N	1733	-3	5	-0.17	22913033	13312	58.25	1736	1739	1715	2255	1216	1736	1721.23	2.33	0	-48	1756	1746	1733	1723	1710	1751	1728	136	519	500	1210	1	1	27222829	472	-39.39	0.41	12	0.05	-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		634450	N	N	1	N	00	N
147	20240403	150237	57	100.00	KOSPI		기계	N	N	N	N		N	1735	-1	5	-0.06	22311614	12965	56.73	1736	1739	1715	2255	1216	1736	1720.91	2.33	0	-75	1756	1746	1733	1723	1710	1751	1728	136	519	500	1210	1	1	27222829	472	-39.43	0.41	12	0.05	-44.00	4254.00	2450	20230417	-29.18	1662	20240320	4.39	1867	-7.07	20240102	1662	4.39	20240320	2450	-29.18	20230417	1662	4.39	20240320	0.00	N	012200	500	136 억		634450	N	N	0	N	00	N
148	20240403	140236	57	100.00	KOSPI		기계	N	N	N	N		N	1734	-2	5	-0.12	21792865	12666	55.42	1736	1739	1715	2255	1216	1736	1720.58	2.33	0	-111	1756	1746	1733	1723	1710	1751	1728	136	519	500	1210	1	1	27222829	472	-39.41	0.41	12	0.05	-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		634450	N	N	0	N	00	N
149	20240403	130235	57	100.00	KOSPI		기계	N	N	N	N		N	1733	-3	5	-0.17	19410818	11278	49.35	1736	1739	1716	2255	1216	1736	1721.12	2.33	0	-110	1756	1746	1733	1723	1710	1751	1728	136	519	500	1210	1	1	27222829	472	-39.39	0.41	12	0.04	-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		634450	N	N	0	N	00	N
150	20240403	120237	57	100.00	KOSPI		기계	N	N	N	N		N	1734	-2	5	-0.12	16186958	9403	41.14	1736	1739	1716	2255	1216	1736	1721.47	2.33	0	-56	1756	1746	1733	1723	1710	1751	1728	136	519	500	1210	1	1	27222829	472	-39.41	0.41	12	0.03	-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		634450	N	N	0	N	00	N
151	20240403	110236	57	100.00	KOSPI		기계	N	N	N	N		N	1717	-19	5	-1.09	13823643	8028	35.13	1736	1736	1716	2255	1216	1736	1721.93	2.33	0	-59	1756	1746	1733	1723	1710	1751	1728	136	519	500	1210	1	1	27222829	467	-39.02	0.40	12	0.03	-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		634450	N	N	0	N	00	N
152	20240403	100236	57	100.00	KOSPI		기계	N	N	N	N		N	1720	-16	5	-0.92	5524380	3196	13.98	1736	1736	1716	2255	1216	1736	1728.53	2.33	0	-59	1756	1746	1733	1723	1710	1751	1728	136	519	500	1210	1	1	27222829	468	-39.09	0.40	12	0.01	-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		634450	N	N	0	N	00	N
153	20240403	090237	57	100.00	KOSPI		기계	N	N	N	N		N	1736	0	3	0.00	414904	239	1.05	1736	1736	1736	2255	1216	1736	1736.00	2.33	0	-35	1756	1746	1733	1723	1710	1751	1728	136	519	500	1210	1	1	27222829	473	-39.45	0.41	12	0.00	-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		634450	N	N	0	N	00	N
154	20240402	160231	57	100.00	KOSPI		기계	N	N	N	N		N	1736	3	2	0.17	39590792	22854	112.89	1733	1743	1720	2250	1214	1733	1732.34	2.33	0	450	1748	1740	1727	1719	1706	1744	1723	136	517	500	1210	1	1	27222829	473	-39.45	0.41	12	0.08	-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		634026	N	N	0	N	00	N
155	20240402	150236	57	100.00	KOSPI		기계	N	N	N	N		N	1734	1	2	0.06	39273333	22671	111.98	1733	1743	1720	2250	1214	1733	1732.32	2.33	0	461	1748	1740	1727	1719	1706	1744	1723	136	517	500	1210	1	1	27222829	472	-39.41	0.41	12	0.08	-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		634026	N	N	0	N	00	N
156	20240402	140237	57	100.00	KOSPI		기계	N	N	N	N		N	1738	5	2	0.29	38011903	21944	108.39	1733	1743	1720	2250	1214	1733	1732.22	2.33	0	525	1748	1740	1727	1719	1706	1744	1723	136	517	500	1210	1	1	27222829	473	-39.50	0.41	12	0.08	-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		634026	N	N	0	N	00	N
157	20240402	130234	57	100.00	KOSPI		기계	N	N	N	N		N	1738	5	2	0.29	37558548	21683	107.10	1733	1743	1720	2250	1214	1733	1732.17	2.33	0	526	1748	1740	1727	1719	1706	1744	1723	136	517	500	1210	1	1	27222829	473	-39.50	0.41	12	0.08	-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		634026	N	N	0	N	00	N
158	20240402	120233	57	100.00	KOSPI		기계	N	N	N	N		N	1736	3	2	0.17	36078126	20827	102.87	1733	1743	1720	2250	1214	1733	1732.28	2.33	0	771	1748	1740	1727	1719	1706	1744	1723	136	517	500	1210	1	1	27222829	473	-39.45	0.41	12	0.08	-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		634026	N	N	0	N	00	N
159	20240402	110234	57	100.00	KOSPI		기계	N	N	N	N		N	1732	-1	5	-0.06	33556037	19372	95.69	1733	1743	1720	2250	1214	1733	1732.19	2.33	0	1233	1748	1740	1727	1719	1706	1744	1723	136	517	500	1210	1	1	27222829	471	-39.36	0.41	12	0.07	-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		634026	N	N	0	N	00	N
160	20240402	100234	57	100.00	KOSPI		기계	N	N	N	N		N	1738	5	2	0.29	32026050	18490	91.33	1733	1743	1720	2250	1214	1733	1732.07	2.33	0	1790	1748	1740	1727	1719	1706	1744	1723	136	517	500	1210	1	1	27222829	473	-39.50	0.41	12	0.07	-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		634026	N	N	0	N	00	N
161	20240402	090232	57	100.00	KOSPI		기계	N	N	N	N		N	1735	2	2	0.12	532569	307	1.52	1733	1735	1733	2250	1214	1733	1734.75	2.33	0	219	1748	1740	1727	1719	1706	1744	1723	136	517	500	1210	1	1	27222829	472	-39.43	0.41	12	0.00	-44.00	4254.00	2450	20230417	-29.18	1662	20240320	4.39	1867	-7.07	20240102	1662	4.39	20240320	2450	-29.18	20230417	1662	4.39	20240320	0.00	N	012200	500	136 억		634026	N	N	0	N	00	N
162	20240401	160232	57	100.00	KOSPI		기계	N	N	N	N		N	1733	2	2	0.12	35035892	20245	322.22	1731	1735	1714	2250	1212	1731	1730.53	2.33	0	-159	1746	1738	1732	1724	1718	1735	1721	136	519	500	1210	1	1	27222829	472	-39.39	0.41	12	0.07	-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		634211	N	N	0	N	00	N
163	20240401	150233	57	100.00	KOSPI		기계	N	N	N	N		N	1732	1	2	0.06	29794290	17220	274.07	1731	1735	1714	2250	1212	1731	1730.21	2.33	0	-85	1746	1738	1732	1724	1718	1735	1721	136	519	500	1210	1	1	27222829	471	-39.36	0.41	12	0.06	-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		634211	N	N	0	N	00	N
164	20240401	140232	57	100.00	KOSPI		기계	N	N	N	N		N	1732	1	2	0.06	28539920	16493	262.50	1731	1735	1714	2250	1212	1731	1730.43	2.33	0	-83	1746	1738	1732	1724	1718	1735	1721	136	519	500	1210	1	1	27222829	471	-39.36	0.41	12	0.06	-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		634211	N	N	0	N	00	N
165	20240401	130233	57	100.00	KOSPI		기계	N	N	N	N		N	1733	2	2	0.12	15600697	9019	143.55	1731	1735	1714	2250	1212	1731	1729.76	2.33	0	-83	1746	1738	1732	1724	1718	1735	1721	136	519	500	1210	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		634211	N	N	0	N	00	N
166	20240401	120234	57	100.00	KOSPI		기계	N	N	N	N		N	1734	3	2	0.17	10367908	5999	95.48	1731	1735	1714	2250	1212	1731	1728.27	2.33	0	-83	1746	1738	1732	1724	1718	1735	1721	136	519	500	1210	1	1	27222829	472	-39.41	0.41	12	0.02	-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		634211	N	N	0	N	00	N
167	20240401	110234	57	100.00	KOSPI		기계	N	N	N	N		N	1730	-1	5	-0.06	9616196	5565	88.57	1731	1735	1714	2250	1212	1731	1727.98	2.33	0	-83	1746	1738	1732	1724	1718	1735	1721	136	519	500	1210	1	1	27222829	471	-39.32	0.41	12	0.02	-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		634211	N	N	0	N	00	N
168	20240401	100231	57	100.00	KOSPI		기계	N	N	N	N		N	1730	-1	5	-0.06	6782459	3927	62.50	1731	1735	1714	2250	1212	1731	1727.13	2.33	0	-79	1746	1738	1732	1724	1718	1735	1721	136	519	500	1210	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		634211	N	N	0	N	00	N
169	20240401	090231	57	100.00	KOSPI		기계	N	N	N	N		N	1731	0	3	0.00	919161	531	8.45	1731	1731	1731	2250	1212	1731	1731.00	2.33	0	-79	1746	1738	1732	1724	1718	1735	1721	136	519	500	1210	1	1	27222829	471	-39.34	0.41	12	0.00	-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		634211	N	N	0	N	00	N