KissMeData/002170/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	160128	57	100.00	KOSPI			N	N	N	N		N	50800	0	3	0.00	19423300	383	71.99	51400	51400	50500	66000	35600	50800	50713.58	3.28	0	-160	51066	50932	50766	50632	50466	50950	50650	150	15200	5000	37590	100	1	3000000	1524	7.04	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		98494	N	N	0	N	00	N
3	20240329	150128	57	100.00	KOSPI			N	N	N	N		N	50800	0	3	0.00	11714700	231	43.42	51400	51400	50500	66000	35600	50800	50712.99	3.28	0	-66	51066	50932	50766	50632	50466	50950	50650	150	15200	5000	37590	100	1	3000000	1524	7.04	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		98494	N	N	0	N	00	N
4	20240329	140127	57	100.00	KOSPI			N	N	N	N		N	50800	0	3	0.00	11714700	231	43.42	51400	51400	50500	66000	35600	50800	50712.99	3.28	0	-66	51066	50932	50766	50632	50466	50950	50650	150	15200	5000	37590	100	1	3000000	1524	7.04	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		98494	N	N	0	N	00	N
5	20240329	130127	57	100.00	KOSPI			N	N	N	N		N	50700	-100	5	-0.20	8871500	175	32.89	51400	51400	50500	66000	35600	50800	50694.29	3.28	0	-51	51066	50932	50766	50632	50466	50950	50650	150	15200	5000	37590	100	1	3000000	1521	7.03	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		98494	N	N	0	N	00	N
6	20240329	120127	57	100.00	KOSPI			N	N	N	N		N	50700	-100	5	-0.20	7854100	155	29.14	51400	51400	50500	66000	35600	50800	50671.61	3.28	0	-43	51066	50932	50766	50632	50466	50950	50650	150	15200	5000	37590	100	1	3000000	1521	7.03	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		98494	N	N	0	N	00	N
7	20240329	110127	57	100.00	KOSPI			N	N	N	N		N	50800	0	3	0.00	7245700	143	26.88	51400	51400	50500	66000	35600	50800	50669.23	3.28	0	-31	51066	50932	50766	50632	50466	50950	50650	150	15200	5000	37590	100	1	3000000	1524	7.04	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		98494	N	N	0	N	00	N
8	20240329	100127	57	100.00	KOSPI			N	N	N	N		N	50500	-300	5	-0.59	6283000	124	23.31	51400	51400	50500	66000	35600	50800	50669.35	3.28	0	-23	51066	50932	50766	50632	50466	50950	50650	150	15200	5000	37590	100	1	3000000	1515	7.00	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.01	N	002170	5000	150 억		98494	N	N	0	N	00	N
9	20240329	090126	57	100.00	KOSPI			N	N	N	N		N	51400	600	2	1.18	719600	14	2.63	51400	51400	51400	66000	35600	50800	51400.00	3.28	0	-2	51066	50932	50766	50632	50466	50950	50650	150	15200	5000	37590	100	1	3000000	1542	7.13	0.35	12	0.00	7213.00	147683.00	54200	20240223	-5.17	44300	20231121	16.03	54200	-5.17	20240223	47800	7.53	20240103	54200	-5.17	20240223	44300	16.03	20231121	0.01	N	002170	5000	150 억		98494	N	N	0	N	00	N
10	20240328	160126	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	26997600	532	133.67	50800	50900	50600	66100	35700	50900	50747.37	3.29	0	-97	51300	51100	50800	50600	50300	51200	50700	150	15200	5000	37660	100	1	3000000	1524	7.04	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		98625	N	N	1	N	00	N
11	20240328	150128	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	17425200	343	86.18	50800	50900	50700	66100	35700	50900	50802.33	3.29	0	-29	51300	51100	50800	50600	50300	51200	50700	150	15200	5000	37660	100	1	3000000	1524	7.04	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		98625	N	N	1	N	00	N
12	20240328	140126	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	16359400	322	80.90	50800	50900	50700	66100	35700	50900	50805.59	3.29	0	-28	51300	51100	50800	50600	50300	51200	50700	150	15200	5000	37660	100	1	3000000	1524	7.04	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		98625	N	N	1	N	00	N
13	20240328	130128	57	100.00	KOSPI			N	N	N	N		N	50700	-200	5	-0.39	14077400	277	69.60	50800	50900	50700	66100	35700	50900	50820.94	3.29	0	-16	51300	51100	50800	50600	50300	51200	50700	150	15200	5000	37660	100	1	3000000	1521	7.03	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		98625	N	N	1	N	00	N
14	20240328	120127	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	8083200	159	39.95	50800	50900	50800	66100	35700	50900	50837.74	3.29	0	-2	51300	51100	50800	50600	50300	51200	50700	150	15200	5000	37660	100	1	3000000	1527	7.06	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		98625	N	N	1	N	00	N
15	20240328	110126	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	3100300	61	15.33	50800	50900	50800	66100	35700	50900	50824.59	3.29	0	1	51300	51100	50800	50600	50300	51200	50700	150	15200	5000	37660	100	1	3000000	1527	7.06	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		98625	N	N	1	N	00	N
16	20240328	100129	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	1220200	24	6.03	50800	50900	50800	66100	35700	50900	50841.67	3.29	0	3	51300	51100	50800	50600	50300	51200	50700	150	15200	5000	37660	100	1	3000000	1524	7.04	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		98625	N	N	1	N	00	N
17	20240328	090129	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	0	0	0.00	0	0	0	66100	35700	50900	0.00	3.29	0	0	51300	51100	50800	50600	50300	51200	50700	150	15200	5000	37660	100	1	3000000	1527	7.06	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		98625	N	N	1	N	00	N
18	20240327	160128	57	100.00	KOSPI			N	N	N	N		N	50900	200	2	0.39	20200200	398	48.83	50700	51000	50500	65900	35500	50700	50754.27	3.29	0	-51	51366	51032	50766	50432	50166	51200	50600	150	15200	5000	37510	100	1	3000000	1527	7.06	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		98621	N	N	1	N	00	N
19	20240327	150127	57	100.00	KOSPI			N	N	N	N		N	50900	200	2	0.39	19945700	393	48.22	50700	51000	50500	65900	35500	50700	50752.42	3.29	0	-54	51366	51032	50766	50432	50166	51200	50600	150	15200	5000	37510	100	1	3000000	1527	7.06	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		98621	N	N	2	N	00	N
20	20240327	140128	57	100.00	KOSPI			N	N	N	N		N	50900	200	2	0.39	19386600	382	46.87	50700	51000	50500	65900	35500	50700	50750.26	3.29	0	-58	51366	51032	50766	50432	50166	51200	50600	150	15200	5000	37510	100	1	3000000	1527	7.06	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		98621	N	N	2	N	00	N
21	20240327	130129	57	100.00	KOSPI			N	N	N	N		N	50900	200	2	0.39	15931900	314	38.53	50700	51000	50500	65900	35500	50700	50738.54	3.29	0	-46	51366	51032	50766	50432	50166	51200	50600	150	15200	5000	37510	100	1	3000000	1527	7.06	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		98621	N	N	2	N	00	N
22	20240327	120128	57	100.00	KOSPI			N	N	N	N		N	51000	300	2	0.59	14863000	293	35.95	50700	51000	50500	65900	35500	50700	50726.96	3.29	0	-31	51366	51032	50766	50432	50166	51200	50600	150	15200	5000	37510	100	1	3000000	1530	7.07	0.35	12	0.01	7213.00	147683.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.01	N	002170	5000	150 억		98621	N	N	2	N	00	N
23	20240327	110128	57	100.00	KOSPI			N	N	N	N		N	50500	-200	5	-0.39	11464400	226	27.73	50700	51000	50500	65900	35500	50700	50727.43	3.29	0	-4	51366	51032	50766	50432	50166	51200	50600	150	15200	5000	37510	100	1	3000000	1515	7.00	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.01	N	002170	5000	150 억		98621	N	N	2	N	00	N
24	20240327	100126	57	100.00	KOSPI			N	N	N	N		N	50700	0	3	0.00	7622700	150	18.40	50700	51000	50500	65900	35500	50700	50818.00	3.29	0	-11	51366	51032	50766	50432	50166	51200	50600	150	15200	5000	37510	100	1	3000000	1521	7.03	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		98621	N	N	2	N	00	N
25	20240327	090130	57	100.00	KOSPI			N	N	N	N		N	50700	0	3	0.00	507000	10	1.23	50700	50700	50700	65900	35500	50700	50700.00	3.29	0	-1	51366	51032	50766	50432	50166	51200	50600	150	15200	5000	37510	100	1	3000000	1521	7.03	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		98621	N	N	2	N	00	N
26	20240326	160127	57	100.00	KOSPI			N	N	N	N		N	50700	0	3	0.00	41314800	815	62.26	50600	51100	50500	65900	35500	50700	50693.01	3.30	0	-400	51700	51200	50900	50400	50100	51050	50250	150	15200	5000	37510	100	1	3000000	1521	7.03	0.34	12	0.03	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		99028	N	N	2	N	00	N
27	20240326	150127	57	100.00	KOSPI			N	N	N	N		N	50500	-200	5	-0.39	40655700	802	61.27	50600	51100	50500	65900	35500	50700	50692.89	3.30	0	-399	51700	51200	50900	50400	50100	51050	50250	150	15200	5000	37510	100	1	3000000	1515	7.00	0.34	12	0.03	7213.00	147683.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.01	N	002170	5000	150 억		99028	N	N	4	N	00	N
28	20240326	140127	57	100.00	KOSPI			N	N	N	N		N	50700	0	3	0.00	39491500	779	59.51	50600	51100	50600	65900	35500	50700	50695.12	3.30	0	-399	51700	51200	50900	50400	50100	51050	50250	150	15200	5000	37510	100	1	3000000	1521	7.03	0.34	12	0.03	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		99028	N	N	4	N	00	N
29	20240326	130126	57	100.00	KOSPI			N	N	N	N		N	50600	-100	5	-0.20	39137000	772	58.98	50600	51100	50600	65900	35500	50700	50695.60	3.30	0	-401	51700	51200	50900	50400	50100	51050	50250	150	15200	5000	37510	100	1	3000000	1518	7.02	0.34	12	0.03	7213.00	147683.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.01	N	002170	5000	150 억		99028	N	N	4	N	00	N
30	20240326	120128	57	100.00	KOSPI			N	N	N	N		N	50800	100	2	0.20	38883600	767	58.59	50600	51100	50600	65900	35500	50700	50695.70	3.30	0	-402	51700	51200	50900	50400	50100	51050	50250	150	15200	5000	37510	100	1	3000000	1524	7.04	0.34	12	0.03	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		99028	N	N	4	N	00	N
31	20240326	110125	57	100.00	KOSPI			N	N	N	N		N	50700	0	3	0.00	8368300	165	12.61	50600	51100	50600	65900	35500	50700	50716.97	3.30	0	81	51700	51200	50900	50400	50100	51050	50250	150	15200	5000	37510	100	1	3000000	1521	7.03	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		99028	N	N	4	N	00	N
32	20240326	100127	57	100.00	KOSPI			N	N	N	N		N	50800	100	2	0.20	6491700	128	9.78	50600	51100	50600	65900	35500	50700	50716.41	3.30	0	80	51700	51200	50900	50400	50100	51050	50250	150	15200	5000	37510	100	1	3000000	1524	7.04	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		99028	N	N	4	N	00	N
33	20240326	090127	57	100.00	KOSPI			N	N	N	N		N	50700	0	3	0.00	0	0	0.00	0	0	0	65900	35500	50700	0.00	3.30	0	0	51700	51200	50900	50400	50100	51050	50250	150	15200	5000	37510	100	1	3000000	1521	7.03	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		99028	N	N	4	N	00	N
34	20240325	160128	57	100.00	KOSPI			N	N	N	N		N	50700	-200	5	-0.39	66482400	1309	226.47	51400	51400	50600	66100	35700	50900	50788.69	3.30	0	-219	51366	51132	50866	50632	50366	51250	50750	150	15200	5000	37660	100	1	3000000	1521	7.03	0.34	12	0.04	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		99077	N	N	4	N	00	N
35	20240325	150130	57	100.00	KOSPI			N	N	N	N		N	51000	100	2	0.20	56545000	1113	192.56	51400	51400	50600	66100	35700	50900	50804.13	3.30	0	-215	51366	51132	50866	50632	50366	51250	50750	150	15200	5000	37660	100	1	3000000	1530	7.07	0.35	12	0.04	7213.00	147683.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.01	N	002170	5000	150 억		99077	N	N	2	N	00	N
36	20240325	140129	57	100.00	KOSPI			N	N	N	N		N	50700	-200	5	-0.39	56137100	1105	191.18	51400	51400	50600	66100	35700	50900	50802.81	3.30	0	-215	51366	51132	50866	50632	50366	51250	50750	150	15200	5000	37660	100	1	3000000	1521	7.03	0.34	12	0.04	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.01	N	002170	5000	150 억		99077	N	N	2	N	00	N
37	20240325	130129	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	48473900	954	165.05	51400	51400	50600	66100	35700	50900	50811.22	3.30	0	-159	51366	51132	50866	50632	50366	51250	50750	150	15200	5000	37660	100	1	3000000	1524	7.04	0.34	12	0.03	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		99077	N	N	2	N	00	N
38	20240325	120133	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	27340100	538	93.08	51400	51400	50600	66100	35700	50900	50818.03	3.30	0	-96	51366	51132	50866	50632	50366	51250	50750	150	15200	5000	37660	100	1	3000000	1527	7.06	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		99077	N	N	2	N	00	N
39	20240325	110129	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	19319900	380	65.74	51400	51400	50600	66100	35700	50900	50841.84	3.30	0	-22	51366	51132	50866	50632	50366	51250	50750	150	15200	5000	37660	100	1	3000000	1524	7.04	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		99077	N	N	2	N	00	N
40	20240325	100129	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	6213400	122	21.11	51400	51400	50600	66100	35700	50900	50929.51	3.30	0	-21	51366	51132	50866	50632	50366	51250	50750	150	15200	5000	37660	100	1	3000000	1524	7.04	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		99077	N	N	2	N	00	N
41	20240325	090129	57	100.00	KOSPI			N	N	N	N		N	51400	500	2	0.98	359800	7	1.21	51400	51400	51400	66100	35700	50900	51400.00	3.30	0	0	51366	51132	50866	50632	50366	51250	50750	150	15200	5000	37660	100	1	3000000	1542	7.13	0.35	12	0.00	7213.00	147683.00	54200	20240223	-5.17	44300	20231121	16.03	54200	-5.17	20240223	47800	7.53	20240103	54200	-5.17	20240223	44300	16.03	20231121	0.01	N	002170	5000	150 억		99077	N	N	2	N	00	N
42	20240322	160129	57	100.00	KOSPI			N	N	N	N		N	50900	200	2	0.39	29408900	578	28.18	50600	51100	50600	65900	35500	50700	50880.45	3.30	0	-81	51766	51232	50766	50232	49766	51500	50500	150	15200	5000	37510	100	1	3000000	1527	7.06	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		99051	N	N	2	N	00	N
43	20240322	150130	57	100.00	KOSPI			N	N	N	N		N	50900	200	2	0.39	28238200	555	27.06	50600	51100	50600	65900	35500	50700	50879.64	3.30	0	-82	51766	51232	50766	50232	49766	51500	50500	150	15200	5000	37510	100	1	3000000	1527	7.06	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.01	N	002170	5000	150 억		99051	N	N	3	N	00	N
44	20240322	140129	57	100.00	KOSPI			N	N	N	N		N	50800	100	2	0.20	24688300	485	23.65	50600	51100	50600	65900	35500	50700	50903.71	3.30	0	-98	51766	51232	50766	50232	49766	51500	50500	150	15200	5000	37510	100	1	3000000	1524	7.04	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		99051	N	N	3	N	00	N
45	20240322	130129	57	100.00	KOSPI			N	N	N	N		N	50800	100	2	0.20	24180300	475	23.16	50600	51100	50600	65900	35500	50700	50905.89	3.30	0	-99	51766	51232	50766	50232	49766	51500	50500	150	15200	5000	37510	100	1	3000000	1524	7.04	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		99051	N	N	3	N	00	N
46	20240322	120129	57	100.00	KOSPI			N	N	N	N		N	51000	300	2	0.59	21334600	419	20.43	50600	51100	50600	65900	35500	50700	50917.90	3.30	0	-82	51766	51232	50766	50232	49766	51500	50500	150	15200	5000	37510	100	1	3000000	1530	7.07	0.35	12	0.01	7213.00	147683.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.01	N	002170	5000	150 억		99051	N	N	3	N	00	N
47	20240322	110129	57	100.00	KOSPI			N	N	N	N		N	51000	300	2	0.59	16849300	331	16.14	50600	51100	50600	65900	35500	50700	50904.23	3.30	0	-55	51766	51232	50766	50232	49766	51500	50500	150	15200	5000	37510	100	1	3000000	1530	7.07	0.35	12	0.01	7213.00	147683.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.01	N	002170	5000	150 억		99051	N	N	3	N	00	N
48	20240322	100129	57	100.00	KOSPI			N	N	N	N		N	50800	100	2	0.20	3448400	68	3.32	50600	51100	50600	65900	35500	50700	50711.76	3.30	0	-6	51766	51232	50766	50232	49766	51500	50500	150	15200	5000	37510	100	1	3000000	1524	7.04	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.01	N	002170	5000	150 억		99051	N	N	3	N	00	N
49	20240322	090129	57	100.00	KOSPI			N	N	N	N		N	50600	-100	5	-0.20	303600	6	0.29	50600	50600	50600	65900	35500	50700	50600.00	3.30	0	-6	51766	51232	50766	50232	49766	51500	50500	150	15200	5000	37510	100	1	3000000	1518	7.02	0.34	12	0.00	7213.00	147683.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.01	N	002170	5000	150 억		99051	N	N	3	N	00	N
50	20240321	160129	57	100.00	KOSPI			N	N	N	N		N	50700	300	2	0.60	104115300	2051	270.58	50500	51300	50300	65500	35300	50400	50763.19	3.31	0	-231	50866	50632	50466	50232	50066	50600	50200	150	15100	5000	37290	100	1	3000000	1521	7.03	0.34	12	0.07	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.02	N	002170	5000	150 억		99163	N	N	3	N	00	N
51	20240321	150129	57	100.00	KOSPI			N	N	N	N		N	51000	600	2	1.19	101372500	1997	263.46	50500	51300	50300	65500	35300	50400	50762.39	3.31	0	-208	50866	50632	50466	50232	50066	50600	50200	150	15100	5000	37290	100	1	3000000	1530	7.07	0.35	12	0.07	7213.00	147683.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.02	N	002170	5000	150 억		99163	N	N	1	N	00	N
52	20240321	140129	57	100.00	KOSPI			N	N	N	N		N	51000	600	2	1.19	99182900	1954	257.78	50500	51300	50300	65500	35300	50400	50758.90	3.31	0	-199	50866	50632	50466	50232	50066	50600	50200	150	15100	5000	37290	100	1	3000000	1530	7.07	0.35	12	0.07	7213.00	147683.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.02	N	002170	5000	150 억		99163	N	N	1	N	00	N
53	20240321	130128	57	100.00	KOSPI			N	N	N	N		N	51100	700	2	1.39	89593900	1766	232.98	50500	51300	50300	65500	35300	50400	50732.67	3.31	0	-191	50866	50632	50466	50232	50066	50600	50200	150	15100	5000	37290	100	1	3000000	1533	7.08	0.35	12	0.06	7213.00	147683.00	54200	20240223	-5.72	44300	20231121	15.35	54200	-5.72	20240223	47800	6.90	20240103	54200	-5.72	20240223	44300	15.35	20231121	0.02	N	002170	5000	150 억		99163	N	N	1	N	00	N
54	20240321	120127	57	100.00	KOSPI			N	N	N	N		N	50800	400	2	0.79	50539200	999	131.79	50500	50800	50300	65500	35300	50400	50589.79	3.31	0	-144	50866	50632	50466	50232	50066	50600	50200	150	15100	5000	37290	100	1	3000000	1524	7.04	0.34	12	0.03	7213.00	147683.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.02	N	002170	5000	150 억		99163	N	N	1	N	00	N
55	20240321	110129	57	100.00	KOSPI			N	N	N	N		N	50700	300	2	0.60	48409500	957	126.25	50500	50700	50300	65500	35300	50400	50584.64	3.31	0	-108	50866	50632	50466	50232	50066	50600	50200	150	15100	5000	37290	100	1	3000000	1521	7.03	0.34	12	0.03	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.02	N	002170	5000	150 억		99163	N	N	1	N	00	N
56	20240321	100129	57	100.00	KOSPI			N	N	N	N		N	50700	300	2	0.60	35329800	699	92.22	50500	50700	50300	65500	35300	50400	50543.35	3.31	0	-43	50866	50632	50466	50232	50066	50600	50200	150	15100	5000	37290	100	1	3000000	1521	7.03	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.02	N	002170	5000	150 억		99163	N	N	1	N	00	N
57	20240321	090130	57	100.00	KOSPI			N	N	N	N		N	50400	0	3	0.00	0	0	0.00	0	0	0	65500	35300	50400	0.00	3.31	0	0	50866	50632	50466	50232	50066	50600	50200	150	15100	5000	37290	100	1	3000000	1512	6.99	0.34	12	0.00	7213.00	147683.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.02	N	002170	5000	150 억		99163	N	N	1	N	00	N
58	20240320	160128	57	100.00	KOSPI			N	N	N	N		N	50400	200	2	0.40	38253800	758	84.41	50400	50700	50300	65200	35200	50200	50466.75	3.30	0	-6	50733	50466	50233	49966	49733	50350	49850	150	15000	5000	37140	100	1	3000000	1512	6.99	0.34	12	0.03	7213.00	147683.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.02	N	002170	5000	150 억		99128	N	N	1	N	00	N
59	20240320	150128	57	100.00	KOSPI			N	N	N	N		N	50600	400	2	0.80	35834600	710	79.06	50400	50700	50300	65200	35200	50200	50471.27	3.30	0	-19	50733	50466	50233	49966	49733	50350	49850	150	15000	5000	37140	100	1	3000000	1518	7.02	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.02	N	002170	5000	150 억		99128	N	N	5	N	00	N
60	20240320	140129	57	100.00	KOSPI			N	N	N	N		N	50600	400	2	0.80	34670200	687	76.50	50400	50700	50300	65200	35200	50200	50466.08	3.30	0	-24	50733	50466	50233	49966	49733	50350	49850	150	15000	5000	37140	100	1	3000000	1518	7.02	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.02	N	002170	5000	150 억		99128	N	N	5	N	00	N
61	20240320	130129	57	100.00	KOSPI			N	N	N	N		N	50600	400	2	0.80	28507700	565	62.92	50400	50700	50300	65200	35200	50200	50456.11	3.30	0	-4	50733	50466	50233	49966	49733	50350	49850	150	15000	5000	37140	100	1	3000000	1518	7.02	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.02	N	002170	5000	150 억		99128	N	N	5	N	00	N
62	20240320	120131	57	100.00	KOSPI			N	N	N	N		N	50500	300	2	0.60	27297000	541	60.24	50400	50700	50300	65200	35200	50200	50456.56	3.30	0	-12	50733	50466	50233	49966	49733	50350	49850	150	15000	5000	37140	100	1	3000000	1515	7.00	0.34	12	0.02	7213.00	147683.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.02	N	002170	5000	150 억		99128	N	N	5	N	00	N
63	20240320	110128	57	100.00	KOSPI			N	N	N	N		N	50300	100	2	0.20	25479900	505	56.24	50400	50700	50300	65200	35200	50200	50455.25	3.30	0	-5	50733	50466	50233	49966	49733	50350	49850	150	15000	5000	37140	100	1	3000000	1509	6.97	0.34	12	0.02	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.02	N	002170	5000	150 억		99128	N	N	5	N	00	N
64	20240320	100128	57	100.00	KOSPI			N	N	N	N		N	50700	500	2	1.00	16466300	326	36.30	50400	50700	50300	65200	35200	50200	50510.12	3.30	0	-8	50733	50466	50233	49966	49733	50350	49850	150	15000	5000	37140	100	1	3000000	1521	7.03	0.34	12	0.01	7213.00	147683.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.02	N	002170	5000	150 억		99128	N	N	5	N	00	N
65	20240320	090127	57	100.00	KOSPI			N	N	N	N		N	50400	200	2	0.40	50400	1	0.11	50400	50400	50400	65200	35200	50200	50400.00	3.30	0	0	50733	50466	50233	49966	49733	50350	49850	150	15000	5000	37140	100	1	3000000	1512	6.99	0.34	12	0.00	7213.00	147683.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.02	N	002170	5000	150 억		99128	N	N	5	N	00	N
66	20240319	160128	57	100.00	KOSPI			N	N	N	N		N	50200	-200	5	-0.40	45012100	898	98.68	50500	50500	50000	65500	35300	50400	50124.83	3.30	0	-6	50733	50566	50333	50166	49933	50650	50250	150	15100	5000	37290	100	1	3000000	1506	6.96	0.34	12	0.03	7213.00	147683.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.02	N	002170	5000	150 억		99132	N	N	5	N	00	N
67	20240319	150128	57	100.00	KOSPI			N	N	N	N		N	50100	-300	5	-0.60	44008700	878	96.48	50500	50500	50000	65500	35300	50400	50123.80	3.30	0	-2	50733	50566	50333	50166	49933	50650	50250	150	15100	5000	37290	100	1	3000000	1503	6.95	0.34	12	0.03	7213.00	147683.00	54200	20240223	-7.56	44300	20231121	13.09	54200	-7.56	20240223	47800	4.81	20240103	54200	-7.56	20240223	44300	13.09	20231121	0.02	N	002170	5000	150 억		99132	N	N	3	N	00	N
68	20240319	140129	57	100.00	KOSPI			N	N	N	N		N	50300	-100	5	-0.20	35188700	702	77.14	50500	50500	50000	65500	35300	50400	50126.35	3.30	0	-2	50733	50566	50333	50166	49933	50650	50250	150	15100	5000	37290	100	1	3000000	1509	6.97	0.34	12	0.02	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.02	N	002170	5000	150 억		99132	N	N	3	N	00	N
69	20240319	130124	57	100.00	KOSPI			N	N	N	N		N	50300	-100	5	-0.20	35188700	702	77.14	50500	50500	50000	65500	35300	50400	50126.35	3.30	0	-2	50733	50566	50333	50166	49933	50650	50250	150	15100	5000	37290	100	1	3000000	1509	6.97	0.34	12	0.02	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.02	N	002170	5000	150 억		99132	N	N	3	N	00	N
70	20240319	120128	57	100.00	KOSPI			N	N	N	N		N	50100	-300	5	-0.60	12950300	258	28.35	50500	50500	50100	65500	35300	50400	50194.96	3.30	0	0	50733	50566	50333	50166	49933	50650	50250	150	15100	5000	37290	100	1	3000000	1503	6.95	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.56	44300	20231121	13.09	54200	-7.56	20240223	47800	4.81	20240103	54200	-7.56	20240223	44300	13.09	20231121	0.02	N	002170	5000	150 억		99132	N	N	3	N	00	N
71	20240319	110129	57	100.00	KOSPI			N	N	N	N		N	50200	-200	5	-0.40	2412000	48	5.27	50500	50500	50200	65500	35300	50400	50250.00	3.30	0	0	50733	50566	50333	50166	49933	50650	50250	150	15100	5000	37290	100	1	3000000	1506	6.96	0.34	12	0.00	7213.00	147683.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.02	N	002170	5000	150 억		99132	N	N	3	N	00	N
72	20240319	100128	57	100.00	KOSPI			N	N	N	N		N	50300	-100	5	-0.20	1307600	26	2.86	50500	50500	50200	65500	35300	50400	50292.31	3.30	0	0	50733	50566	50333	50166	49933	50650	50250	150	15100	5000	37290	100	1	3000000	1509	6.97	0.34	12	0.00	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.02	N	002170	5000	150 억		99132	N	N	3	N	00	N
73	20240319	090128	57	100.00	KOSPI			N	N	N	N		N	50400	0	3	0.00	0	0	0.00	0	0	0	65500	35300	50400	0.00	3.30	0	0	50733	50566	50333	50166	49933	50650	50250	150	15100	5000	37290	100	1	3000000	1512	6.99	0.34	12	0.00	7213.00	147683.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.02	N	002170	5000	150 억		99132	N	N	3	N	00	N
74	20240318	160128	57	100.00	KOSPI			N	N	N	N		N	50400	200	2	0.40	45751800	910	203.58	50300	50500	50100	65200	35200	50200	50276.70	3.30	0	-36	50866	50532	50366	50032	49866	50450	49950	150	15000	5000	37140	100	1	3000000	1512	6.99	0.34	12	0.03	7213.00	147683.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.02	N	002170	5000	150 억		99126	N	N	3	N	00	N
75	20240318	150127	57	100.00	KOSPI			N	N	N	N		N	50300	100	2	0.20	42425500	844	188.81	50300	50500	50100	65200	35200	50200	50267.18	3.30	0	-38	50866	50532	50366	50032	49866	50450	49950	150	15000	5000	37140	100	1	3000000	1509	6.97	0.34	12	0.03	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.02	N	002170	5000	150 억		99126	N	N	1	N	00	N
76	20240318	140127	57	100.00	KOSPI			N	N	N	N		N	50300	100	2	0.20	37335200	743	166.22	50300	50500	50100	65200	35200	50200	50249.26	3.30	0	-37	50866	50532	50366	50032	49866	50450	49950	150	15000	5000	37140	100	1	3000000	1509	6.97	0.34	12	0.02	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.02	N	002170	5000	150 억		99126	N	N	1	N	00	N
77	20240318	130128	57	100.00	KOSPI			N	N	N	N		N	50400	200	2	0.40	35876100	714	159.73	50300	50500	50100	65200	35200	50200	50246.64	3.30	0	-16	50866	50532	50366	50032	49866	50450	49950	150	15000	5000	37140	100	1	3000000	1512	6.99	0.34	12	0.02	7213.00	147683.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.02	N	002170	5000	150 억		99126	N	N	1	N	00	N
78	20240318	120127	57	100.00	KOSPI			N	N	N	N		N	50200	0	3	0.00	25051600	499	111.63	50300	50500	50100	65200	35200	50200	50203.61	3.30	0	-7	50866	50532	50366	50032	49866	50450	49950	150	15000	5000	37140	100	1	3000000	1506	6.96	0.34	12	0.02	7213.00	147683.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.02	N	002170	5000	150 억		99126	N	N	1	N	00	N
79	20240318	110128	57	100.00	KOSPI			N	N	N	N		N	50200	0	3	0.00	12833500	256	57.27	50300	50300	50100	65200	35200	50200	50130.86	3.30	0	-4	50866	50532	50366	50032	49866	50450	49950	150	15000	5000	37140	100	1	3000000	1506	6.96	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.02	N	002170	5000	150 억		99126	N	N	1	N	00	N
80	20240318	100128	57	100.00	KOSPI			N	N	N	N		N	50200	0	3	0.00	10975800	219	48.99	50300	50300	50100	65200	35200	50200	50117.81	3.30	0	5	50866	50532	50366	50032	49866	50450	49950	150	15000	5000	37140	100	1	3000000	1506	6.96	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.02	N	002170	5000	150 억		99126	N	N	1	N	00	N
81	20240318	090127	57	100.00	KOSPI			N	N	N	N		N	50200	0	3	0.00	0	0	0.00	0	0	0	65200	35200	50200	0.00	3.30	0	0	50866	50532	50366	50032	49866	50450	49950	150	15000	5000	37140	100	1	3000000	1506	6.96	0.34	12	0.00	7213.00	147683.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.02	N	002170	5000	150 억		99126	N	N	1	N	00	N
82	20240315	160128	57	100.00	KOSPI			N	N	N	N		N	50200	-100	5	-0.20	22217400	442	33.01	50300	50700	50200	65300	35300	50300	50265.61	3.30	0	-104	51300	50800	50400	49900	49500	50600	49700	150	15000	5000	37220	100	1	3000000	1506	6.96	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.03	N	002170	5000	150 억		99144	N	N	1	N	00	N
83	20240315	150123	57	100.00	KOSPI			N	N	N	N		N	50300	0	3	0.00	19004600	378	28.23	50300	50700	50200	65300	35300	50300	50276.72	3.30	0	-105	51300	50800	50400	49900	49500	50600	49700	150	15000	5000	37220	100	1	3000000	1509	6.97	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.03	N	002170	5000	150 억		99144	N	N	3	N	00	N
84	20240315	140124	57	100.00	KOSPI			N	N	N	N		N	50200	-100	5	-0.20	18954300	377	28.16	50300	50700	50200	65300	35300	50300	50276.66	3.30	0	-105	51300	50800	50400	49900	49500	50600	49700	150	15000	5000	37220	100	1	3000000	1506	6.96	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.03	N	002170	5000	150 억		99144	N	N	3	N	00	N
85	20240315	130128	57	100.00	KOSPI			N	N	N	N		N	50300	0	3	0.00	14436300	287	21.43	50300	50700	50200	65300	35300	50300	50300.70	3.30	0	-34	51300	50800	50400	49900	49500	50600	49700	150	15000	5000	37220	100	1	3000000	1509	6.97	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.03	N	002170	5000	150 억		99144	N	N	3	N	00	N
86	20240315	120128	57	100.00	KOSPI			N	N	N	N		N	50300	0	3	0.00	13381700	266	19.87	50300	50700	50200	65300	35300	50300	50307.14	3.30	0	-17	51300	50800	50400	49900	49500	50600	49700	150	15000	5000	37220	100	1	3000000	1509	6.97	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.03	N	002170	5000	150 억		99144	N	N	3	N	00	N
87	20240315	110127	57	100.00	KOSPI			N	N	N	N		N	50300	0	3	0.00	11773800	234	17.48	50300	50700	50200	65300	35300	50300	50315.38	3.30	0	0	51300	50800	50400	49900	49500	50600	49700	150	15000	5000	37220	100	1	3000000	1509	6.97	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.03	N	002170	5000	150 억		99144	N	N	3	N	00	N
88	20240315	100128	57	100.00	KOSPI			N	N	N	N		N	50300	0	3	0.00	10216300	203	15.16	50300	50700	50300	65300	35300	50300	50326.60	3.30	0	17	51300	50800	50400	49900	49500	50600	49700	150	15000	5000	37220	100	1	3000000	1509	6.97	0.34	12	0.01	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.03	N	002170	5000	150 억		99144	N	N	3	N	00	N
89	20240315	090127	57	100.00	KOSPI			N	N	N	N		N	50300	0	3	0.00	6388100	127	9.48	50300	50300	50300	65300	35300	50300	50300.00	3.30	0	-1	51300	50800	50400	49900	49500	50600	49700	150	15000	5000	37220	100	1	3000000	1509	6.97	0.34	12	0.00	7213.00	147683.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.03	N	002170	5000	150 억		99144	N	N	3	N	00	N
90	20240314	160126	57	100.00	KOSPI			N	N	N	N		N	50300	-300	5	-0.59	67512900	1339	236.57	50900	50900	50000	65700	35500	50600	50420.39	3.30	0	-28	50733	50666	50533	50466	50333	50700	50500	150	15100	5000	37440	100	1	3000000	1509	9.99	0.35	12	0.04	5034.00	141993.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.05	N	002170	5000	150 억		99138	N	N	3	N	00	N
91	20240314	150128	57	100.00	KOSPI			N	N	N	N		N	50400	-200	5	-0.40	62485200	1239	218.90	50900	50900	50000	65700	35500	50600	50431.96	3.30	0	-31	50733	50666	50533	50466	50333	50700	50500	150	15100	5000	37440	100	1	3000000	1512	10.01	0.35	12	0.04	5034.00	141993.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.05	N	002170	5000	150 억		99138	N	N	1	N	00	N
92	20240314	140128	57	100.00	KOSPI			N	N	N	N		N	50400	-200	5	-0.40	52738000	1046	184.81	50900	50900	50000	65700	35500	50600	50418.74	3.30	0	-32	50733	50666	50533	50466	50333	50700	50500	150	15100	5000	37440	100	1	3000000	1512	10.01	0.35	12	0.03	5034.00	141993.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.05	N	002170	5000	150 억		99138	N	N	1	N	00	N
93	20240314	130126	57	100.00	KOSPI			N	N	N	N		N	50700	100	2	0.20	18910000	375	66.25	50900	50900	50000	65700	35500	50600	50426.67	3.30	0	-51	50733	50666	50533	50466	50333	50700	50500	150	15100	5000	37440	100	1	3000000	1521	10.07	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.05	N	002170	5000	150 억		99138	N	N	1	N	00	N
94	20240314	120127	57	100.00	KOSPI			N	N	N	N		N	50700	100	2	0.20	14600500	290	51.24	50900	50900	50000	65700	35500	50600	50346.55	3.30	0	-45	50733	50666	50533	50466	50333	50700	50500	150	15100	5000	37440	100	1	3000000	1521	10.07	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.05	N	002170	5000	150 억		99138	N	N	1	N	00	N
95	20240314	110127	57	100.00	KOSPI			N	N	N	N		N	50600	0	3	0.00	13028800	259	45.76	50900	50900	50000	65700	35500	50600	50304.25	3.30	0	-14	50733	50666	50533	50466	50333	50700	50500	150	15100	5000	37440	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.05	N	002170	5000	150 억		99138	N	N	1	N	00	N
96	20240314	100127	57	100.00	KOSPI			N	N	N	N		N	50600	0	3	0.00	10701200	213	37.63	50900	50900	50000	65700	35500	50600	50240.38	3.30	0	-13	50733	50666	50533	50466	50333	50700	50500	150	15100	5000	37440	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.05	N	002170	5000	150 억		99138	N	N	1	N	00	N
97	20240314	090127	57	100.00	KOSPI			N	N	N	N		N	50900	300	2	0.59	50900	1	0.18	50900	50900	50900	65700	35500	50600	50900.00	3.30	0	0	50733	50666	50533	50466	50333	50700	50500	150	15100	5000	37440	100	1	3000000	1527	10.11	0.36	12	0.00	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.05	N	002170	5000	150 억		99138	N	N	1	N	00	N
98	20240313	160127	57	100.00	KOSPI			N	N	N	N		N	50600	200	2	0.40	28594200	566	21.77	50500	50600	50400	65500	35300	50400	50519.79	3.31	0	-10	51066	50732	50366	50032	49666	50900	50200	150	15100	5000	37290	100	1	3000000	1518	10.05	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.05	N	002170	5000	150 억		99169	N	N	1	N	00	N
99	20240313	150126	57	100.00	KOSPI			N	N	N	N		N	50500	100	2	0.20	28088900	556	21.38	50500	50600	50400	65500	35300	50400	50519.60	3.31	0	-10	51066	50732	50366	50032	49666	50900	50200	150	15100	5000	37290	100	1	3000000	1515	10.03	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.05	N	002170	5000	150 억		99169	N	N	1	N	00	N
100	20240313	140127	57	100.00	KOSPI			N	N	N	N		N	50500	100	2	0.20	23796300	471	18.12	50500	50600	50400	65500	35300	50400	50522.93	3.31	0	-12	51066	50732	50366	50032	49666	50900	50200	150	15100	5000	37290	100	1	3000000	1515	10.03	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.05	N	002170	5000	150 억		99169	N	N	1	N	00	N
101	20240313	130128	57	100.00	KOSPI			N	N	N	N		N	50600	200	2	0.40	23745800	470	18.08	50500	50600	50400	65500	35300	50400	50522.98	3.31	0	-12	51066	50732	50366	50032	49666	50900	50200	150	15100	5000	37290	100	1	3000000	1518	10.05	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.05	N	002170	5000	150 억		99169	N	N	1	N	00	N
102	20240313	120126	57	100.00	KOSPI			N	N	N	N		N	50600	200	2	0.40	18685800	370	14.23	50500	50600	50400	65500	35300	50400	50502.16	3.31	0	-12	51066	50732	50366	50032	49666	50900	50200	150	15100	5000	37290	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.05	N	002170	5000	150 억		99169	N	N	1	N	00	N
103	20240313	110126	57	100.00	KOSPI			N	N	N	N		N	50600	200	2	0.40	18432800	365	14.04	50500	50600	50400	65500	35300	50400	50500.82	3.31	0	-12	51066	50732	50366	50032	49666	50900	50200	150	15100	5000	37290	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.05	N	002170	5000	150 억		99169	N	N	1	N	00	N
104	20240313	100127	57	100.00	KOSPI			N	N	N	N		N	50500	100	2	0.20	10097900	200	7.69	50500	50500	50400	65500	35300	50400	50489.50	3.31	0	0	51066	50732	50366	50032	49666	50900	50200	150	15100	5000	37290	100	1	3000000	1515	10.03	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.05	N	002170	5000	150 억		99169	N	N	1	N	00	N
105	20240313	090126	57	100.00	KOSPI			N	N	N	N		N	50400	0	3	0.00	0	0	0.00	0	0	0	65500	35300	50400	0.00	3.31	0	0	51066	50732	50366	50032	49666	50900	50200	150	15100	5000	37290	100	1	3000000	1512	10.01	0.35	12	0.00	5034.00	141993.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.05	N	002170	5000	150 억		99169	N	N	1	N	00	N
106	20240312	160126	57	100.00	KOSPI			N	N	N	N		N	50400	200	2	0.40	130789900	2600	118.83	50300	50700	50000	65200	35200	50200	50303.81	3.32	0	-544	50800	50500	50100	49800	49400	50650	49950	150	15000	5000	37140	100	1	3000000	1512	10.01	0.35	12	0.09	5034.00	141993.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.06	N	002170	5000	150 억		99712	N	N	1	N	00	N
107	20240312	150126	57	100.00	KOSPI			N	N	N	N		N	50500	300	2	0.60	115946200	2305	105.35	50300	50700	50000	65200	35200	50200	50302.04	3.32	0	-553	50800	50500	50100	49800	49400	50650	49950	150	15000	5000	37140	100	1	3000000	1515	10.03	0.36	12	0.08	5034.00	141993.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.06	N	002170	5000	150 억		99712	N	N	0	N	00	N
108	20240312	140125	57	100.00	KOSPI			N	N	N	N		N	50200	0	3	0.00	100503500	1998	91.32	50300	50700	50000	65200	35200	50200	50302.05	3.32	0	-425	50800	50500	50100	49800	49400	50650	49950	150	15000	5000	37140	100	1	3000000	1506	9.97	0.35	12	0.07	5034.00	141993.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.06	N	002170	5000	150 억		99712	N	N	0	N	00	N
109	20240312	130125	57	100.00	KOSPI			N	N	N	N		N	50200	0	3	0.00	86659700	1722	78.70	50300	50700	50000	65200	35200	50200	50325.03	3.32	0	-319	50800	50500	50100	49800	49400	50650	49950	150	15000	5000	37140	100	1	3000000	1506	9.97	0.35	12	0.06	5034.00	141993.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.06	N	002170	5000	150 억		99712	N	N	0	N	00	N
110	20240312	120125	57	100.00	KOSPI			N	N	N	N		N	50300	100	2	0.20	86458900	1718	78.52	50300	50700	50000	65200	35200	50200	50325.32	3.32	0	-319	50800	50500	50100	49800	49400	50650	49950	150	15000	5000	37140	100	1	3000000	1509	9.99	0.35	12	0.06	5034.00	141993.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.06	N	002170	5000	150 억		99712	N	N	0	N	00	N
111	20240312	110125	57	100.00	KOSPI			N	N	N	N		N	50300	100	2	0.20	47680900	949	43.37	50300	50700	50000	65200	35200	50200	50243.31	3.32	0	-202	50800	50500	50100	49800	49400	50650	49950	150	15000	5000	37140	100	1	3000000	1509	9.99	0.35	12	0.03	5034.00	141993.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.06	N	002170	5000	150 억		99712	N	N	0	N	00	N
112	20240312	100126	57	100.00	KOSPI			N	N	N	N		N	50100	-100	5	-0.20	13539200	270	12.34	50300	50300	50000	65200	35200	50200	50145.19	3.32	0	-69	50800	50500	50100	49800	49400	50650	49950	150	15000	5000	37140	100	1	3000000	1503	9.95	0.35	12	0.01	5034.00	141993.00	54200	20240223	-7.56	44300	20231121	13.09	54200	-7.56	20240223	47800	4.81	20240103	54200	-7.56	20240223	44300	13.09	20231121	0.06	N	002170	5000	150 억		99712	N	N	0	N	00	N
113	20240312	090126	57	100.00	KOSPI			N	N	N	N		N	50200	0	3	0.00	5821200	116	5.30	50300	50300	50000	65200	35200	50200	50182.76	3.32	0	-15	50800	50500	50100	49800	49400	50650	49950	150	15000	5000	37140	100	1	3000000	1506	9.97	0.35	12	0.00	5034.00	141993.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.06	N	002170	5000	150 억		99712	N	N	0	N	00	N
114	20240311	160126	57	100.00	KOSPI			N	N	N	N		N	50200	200	2	0.40	109111100	2188	158.90	49700	50400	49700	65000	35000	50000	49867.96	3.38	0	-1681	50866	50432	50166	49732	49466	50300	49600	150	15000	5000	37000	100	1	3000000	1506	9.97	0.35	12	0.07	5034.00	141993.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.08	N	002170	5000	150 억		101393	N	N	1	N	00	N
115	20240311	150126	57	100.00	KOSPI			N	N	N	N		N	49900	-100	5	-0.20	105667500	2119	153.89	49700	50400	49700	65000	35000	50000	49866.68	3.38	0	-1666	50866	50432	50166	49732	49466	50300	49600	150	15000	5000	37000	50	1	3000000	1497	9.91	0.35	12	0.07	5034.00	141993.00	54200	20240223	-7.93	44300	20231121	12.64	54200	-7.93	20240223	47800	4.39	20240103	54200	-7.93	20240223	44300	12.64	20231121	0.08	N	002170	5000	150 억		101393	N	N	1	N	00	N
116	20240311	140125	57	100.00	KOSPI			N	N	N	N		N	49850	-150	5	-0.30	45270050	908	65.94	49700	50400	49700	65000	35000	50000	49856.88	3.38	0	-532	50866	50432	50166	49732	49466	50300	49600	150	15000	5000	37000	50	1	3000000	1496	9.90	0.35	12	0.03	5034.00	141993.00	54200	20240223	-8.03	44300	20231121	12.53	54200	-8.03	20240223	47800	4.29	20240103	54200	-8.03	20240223	44300	12.53	20231121	0.08	N	002170	5000	150 억		101393	N	N	1	N	00	N
117	20240311	130126	57	100.00	KOSPI			N	N	N	N		N	49850	-150	5	-0.30	23263650	466	33.84	49700	50400	49700	65000	35000	50000	49922.00	3.38	0	-94	50866	50432	50166	49732	49466	50300	49600	150	15000	5000	37000	50	1	3000000	1496	9.90	0.35	12	0.02	5034.00	141993.00	54200	20240223	-8.03	44300	20231121	12.53	54200	-8.03	20240223	47800	4.29	20240103	54200	-8.03	20240223	44300	12.53	20231121	0.08	N	002170	5000	150 억		101393	N	N	1	N	00	N
118	20240311	120126	57	100.00	KOSPI			N	N	N	N		N	49850	-150	5	-0.30	20771150	416	30.21	49700	50400	49700	65000	35000	50000	49930.65	3.38	0	-89	50866	50432	50166	49732	49466	50300	49600	150	15000	5000	37000	50	1	3000000	1496	9.90	0.35	12	0.01	5034.00	141993.00	54200	20240223	-8.03	44300	20231121	12.53	54200	-8.03	20240223	47800	4.29	20240103	54200	-8.03	20240223	44300	12.53	20231121	0.08	N	002170	5000	150 억		101393	N	N	1	N	00	N
119	20240311	110126	57	100.00	KOSPI			N	N	N	N		N	50000	0	3	0.00	19873300	398	28.90	49700	50400	49700	65000	35000	50000	49932.91	3.38	0	-89	50866	50432	50166	49732	49466	50300	49600	150	15000	5000	37000	100	1	3000000	1500	9.93	0.35	12	0.01	5034.00	141993.00	54200	20240223	-7.75	44300	20231121	12.87	54200	-7.75	20240223	47800	4.60	20240103	54200	-7.75	20240223	44300	12.87	20231121	0.08	N	002170	5000	150 억		101393	N	N	1	N	00	N
120	20240311	100125	57	100.00	KOSPI			N	N	N	N		N	50000	0	3	0.00	5096350	102	7.41	49700	50400	49700	65000	35000	50000	49964.22	3.38	0	-14	50866	50432	50166	49732	49466	50300	49600	150	15000	5000	37000	100	1	3000000	1500	9.93	0.35	12	0.00	5034.00	141993.00	54200	20240223	-7.75	44300	20231121	12.87	54200	-7.75	20240223	47800	4.60	20240103	54200	-7.75	20240223	44300	12.87	20231121	0.08	N	002170	5000	150 억		101393	N	N	1	N	00	N
121	20240311	090126	57	100.00	KOSPI			N	N	N	N		N	49750	-250	5	-0.50	745650	15	1.09	49700	49750	49700	65000	35000	50000	49710.00	3.38	0	-2	50866	50432	50166	49732	49466	50300	49600	150	15000	5000	37000	50	1	3000000	1493	9.88	0.35	12	0.00	5034.00	141993.00	54200	20240223	-8.21	44300	20231121	12.30	54200	-8.21	20240223	47800	4.08	20240103	54200	-8.21	20240223	44300	12.30	20231121	0.08	N	002170	5000	150 억		101393	N	N	1	N	00	N
122	20240308	160125	57	100.00	KOSPI			N	N	N	N		N	50000	-500	5	-0.99	69012150	1377	54.08	50400	50600	49900	65600	35400	50500	50117.76	3.39	0	-422	51500	51000	50400	49900	49300	50700	49600	150	15100	5000	37370	100	1	3000000	1500	9.93	0.35	12	0.05	5034.00	141993.00	54200	20240223	-7.75	44300	20231121	12.87	54200	-7.75	20240223	47800	4.60	20240103	54200	-7.75	20240223	44300	12.87	20231121	0.07	N	002170	5000	150 억		101787	N	N	1	N	00	N
123	20240308	150125	57	100.00	KOSPI			N	N	N	N		N	50000	-500	5	-0.99	43763800	872	34.25	50400	50600	50000	65600	35400	50500	50187.84	3.39	0	-268	51500	51000	50400	49900	49300	50700	49600	150	15100	5000	37370	100	1	3000000	1500	9.93	0.35	12	0.03	5034.00	141993.00	54200	20240223	-7.75	44300	20231121	12.87	54200	-7.75	20240223	47800	4.60	20240103	54200	-7.75	20240223	44300	12.87	20231121	0.07	N	002170	5000	150 억		101787	N	N	1	N	00	N
124	20240308	140125	57	100.00	KOSPI			N	N	N	N		N	50100	-400	5	-0.79	34943100	696	27.34	50400	50600	50000	65600	35400	50500	50205.60	3.39	0	-214	51500	51000	50400	49900	49300	50700	49600	150	15100	5000	37370	100	1	3000000	1503	9.95	0.35	12	0.02	5034.00	141993.00	54200	20240223	-7.56	44300	20231121	13.09	54200	-7.56	20240223	47800	4.81	20240103	54200	-7.56	20240223	44300	13.09	20231121	0.07	N	002170	5000	150 억		101787	N	N	1	N	00	N
125	20240308	130125	57	100.00	KOSPI			N	N	N	N		N	50300	-200	5	-0.40	25024600	498	19.56	50400	50600	50100	65600	35400	50500	50250.20	3.39	0	-124	51500	51000	50400	49900	49300	50700	49600	150	15100	5000	37370	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.07	N	002170	5000	150 억		101787	N	N	1	N	00	N
126	20240308	120126	57	100.00	KOSPI			N	N	N	N		N	50100	-400	5	-0.79	22613900	450	17.67	50400	50600	50100	65600	35400	50500	50253.11	3.39	0	-118	51500	51000	50400	49900	49300	50700	49600	150	15100	5000	37370	100	1	3000000	1503	9.95	0.35	12	0.02	5034.00	141993.00	54200	20240223	-7.56	44300	20231121	13.09	54200	-7.56	20240223	47800	4.81	20240103	54200	-7.56	20240223	44300	13.09	20231121	0.07	N	002170	5000	150 억		101787	N	N	1	N	00	N
127	20240308	110125	57	100.00	KOSPI			N	N	N	N		N	50200	-300	5	-0.59	12715400	253	9.94	50400	50600	50100	65600	35400	50500	50258.50	3.39	0	-55	51500	51000	50400	49900	49300	50700	49600	150	15100	5000	37370	100	1	3000000	1506	9.97	0.35	12	0.01	5034.00	141993.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.07	N	002170	5000	150 억		101787	N	N	1	N	00	N
128	20240308	100125	57	100.00	KOSPI			N	N	N	N		N	50300	-200	5	-0.40	4536600	90	3.53	50400	50600	50200	65600	35400	50500	50406.67	3.39	0	-19	51500	51000	50400	49900	49300	50700	49600	150	15100	5000	37370	100	1	3000000	1509	9.99	0.35	12	0.00	5034.00	141993.00	54200	20240223	-7.20	44300	20231121	13.54	54200	-7.20	20240223	47800	5.23	20240103	54200	-7.20	20240223	44300	13.54	20231121	0.07	N	002170	5000	150 억		101787	N	N	1	N	00	N
129	20240308	090126	57	100.00	KOSPI			N	N	N	N		N	50400	-100	5	-0.20	100800	2	0.08	50400	50400	50400	65600	35400	50500	50400.00	3.39	0	0	51500	51000	50400	49900	49300	50700	49600	150	15100	5000	37370	100	1	3000000	1512	10.01	0.35	12	0.00	5034.00	141993.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.07	N	002170	5000	150 억		101787	N	N	1	N	00	N
130	20240307	160124	57	100.00	KOSPI			N	N	N	N		N	50500	-200	5	-0.39	127815350	2545	202.31	50900	50900	49800	65900	35500	50700	50222.14	3.42	0	-963	51500	51100	50800	50400	50100	50950	50250	150	15200	5000	37510	100	1	3000000	1515	10.03	0.36	12	0.08	5034.00	141993.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.07	N	002170	5000	150 억		102687	N	N	1	N	00	N
131	20240307	150124	57	100.00	KOSPI			N	N	N	N		N	50000	-700	5	-1.38	111028350	2210	175.68	50900	50900	49800	65900	35500	50700	50239.07	3.42	0	-641	51500	51100	50800	50400	50100	50950	50250	150	15200	5000	37510	100	1	3000000	1500	9.93	0.35	12	0.07	5034.00	141993.00	54200	20240223	-7.75	44300	20231121	12.87	54200	-7.75	20240223	47800	4.60	20240103	54200	-7.75	20240223	44300	12.87	20231121	0.07	N	002170	5000	150 억		102687	N	N	5	N	00	N
132	20240307	140124	57	100.00	KOSPI			N	N	N	N		N	50000	-700	5	-1.38	109777150	2185	173.69	50900	50900	49800	65900	35500	50700	50241.26	3.42	0	-623	51500	51100	50800	50400	50100	50950	50250	150	15200	5000	37510	100	1	3000000	1500	9.93	0.35	12	0.07	5034.00	141993.00	54200	20240223	-7.75	44300	20231121	12.87	54200	-7.75	20240223	47800	4.60	20240103	54200	-7.75	20240223	44300	12.87	20231121	0.07	N	002170	5000	150 억		102687	N	N	5	N	00	N
133	20240307	130123	57	100.00	KOSPI			N	N	N	N		N	50100	-600	5	-1.18	107324550	2136	169.79	50900	50900	49800	65900	35500	50700	50245.58	3.42	0	-583	51500	51100	50800	50400	50100	50950	50250	150	15200	5000	37510	100	1	3000000	1503	9.95	0.35	12	0.07	5034.00	141993.00	54200	20240223	-7.56	44300	20231121	13.09	54200	-7.56	20240223	47800	4.81	20240103	54200	-7.56	20240223	44300	13.09	20231121	0.07	N	002170	5000	150 억		102687	N	N	5	N	00	N
134	20240307	120124	57	100.00	KOSPI			N	N	N	N		N	50200	-500	5	-0.99	52754700	1046	83.15	50900	50900	50200	65900	35500	50700	50434.70	3.42	0	-370	51500	51100	50800	50400	50100	50950	50250	150	15200	5000	37510	100	1	3000000	1506	9.97	0.35	12	0.03	5034.00	141993.00	54200	20240223	-7.38	44300	20231121	13.32	54200	-7.38	20240223	47800	5.02	20240103	54200	-7.38	20240223	44300	13.32	20231121	0.07	N	002170	5000	150 억		102687	N	N	5	N	00	N
135	20240307	110125	57	100.00	KOSPI			N	N	N	N		N	50400	-300	5	-0.59	29052800	575	45.71	50900	50900	50400	65900	35500	50700	50526.61	3.42	0	-300	51500	51100	50800	50400	50100	50950	50250	150	15200	5000	37510	100	1	3000000	1512	10.01	0.35	12	0.02	5034.00	141993.00	54200	20240223	-7.01	44300	20231121	13.77	54200	-7.01	20240223	47800	5.44	20240103	54200	-7.01	20240223	44300	13.77	20231121	0.07	N	002170	5000	150 억		102687	N	N	5	N	00	N
136	20240307	100126	57	100.00	KOSPI			N	N	N	N		N	50500	-200	5	-0.39	28397000	562	44.67	50900	50900	50400	65900	35500	50700	50528.47	3.42	0	-287	51500	51100	50800	50400	50100	50950	50250	150	15200	5000	37510	100	1	3000000	1515	10.03	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.83	44300	20231121	14.00	54200	-6.83	20240223	47800	5.65	20240103	54200	-6.83	20240223	44300	14.00	20231121	0.07	N	002170	5000	150 억		102687	N	N	5	N	00	N
137	20240307	090125	57	100.00	KOSPI			N	N	N	N		N	50900	200	2	0.39	50900	1	0.08	50900	50900	50900	65900	35500	50700	50900.00	3.42	0	0	51500	51100	50800	50400	50100	50950	50250	150	15200	5000	37510	100	1	3000000	1527	10.11	0.36	12	0.00	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.07	N	002170	5000	150 억		102687	N	N	5	N	00	N
138	20240306	160124	57	100.00	KOSPI			N	N	N	N		N	50700	-100	5	-0.20	61033400	1203	57.29	50900	51200	50500	66000	35600	50800	50734.33	3.44	0	-645	51600	51200	50900	50500	50200	51400	50700	150	15200	5000	37590	100	1	3000000	1521	10.07	0.36	12	0.04	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.07	N	002170	5000	150 억		103264	N	N	5	N	00	N
139	20240306	150124	57	100.00	KOSPI			N	N	N	N		N	50900	100	2	0.20	54253900	1069	50.90	50900	51200	50500	66000	35600	50800	50752.01	3.44	0	-628	51600	51200	50900	50500	50200	51400	50700	150	15200	5000	37590	100	1	3000000	1527	10.11	0.36	12	0.04	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.07	N	002170	5000	150 억		103264	N	N	4	N	00	N
140	20240306	140124	57	100.00	KOSPI			N	N	N	N		N	50600	-200	5	-0.39	13283900	262	12.48	50900	50900	50600	66000	35600	50800	50701.91	3.44	0	-143	51600	51200	50900	50500	50200	51400	50700	150	15200	5000	37590	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.07	N	002170	5000	150 억		103264	N	N	4	N	00	N
141	20240306	130125	57	100.00	KOSPI			N	N	N	N		N	50600	-200	5	-0.39	12372700	244	11.62	50900	50900	50600	66000	35600	50800	50707.79	3.44	0	-128	51600	51200	50900	50500	50200	51400	50700	150	15200	5000	37590	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.07	N	002170	5000	150 억		103264	N	N	4	N	00	N
142	20240306	120125	57	100.00	KOSPI			N	N	N	N		N	50600	-200	5	-0.39	7964800	157	7.48	50900	50900	50600	66000	35600	50800	50731.21	3.44	0	-69	51600	51200	50900	50500	50200	51400	50700	150	15200	5000	37590	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.07	N	002170	5000	150 억		103264	N	N	4	N	00	N
143	20240306	110125	57	100.00	KOSPI			N	N	N	N		N	50800	0	3	0.00	2891800	57	2.71	50900	50900	50600	66000	35600	50800	50733.33	3.44	0	-22	51600	51200	50900	50500	50200	51400	50700	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.07	N	002170	5000	150 억		103264	N	N	4	N	00	N
144	20240306	100124	57	100.00	KOSPI			N	N	N	N		N	50700	-100	5	-0.20	1472300	29	1.38	50900	50900	50700	66000	35600	50800	50768.97	3.44	0	-3	51600	51200	50900	50500	50200	51400	50700	150	15200	5000	37590	100	1	3000000	1521	10.07	0.36	12	0.00	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.07	N	002170	5000	150 억		103264	N	N	4	N	00	N
145	20240306	090124	57	100.00	KOSPI			N	N	N	N		N	50900	100	2	0.20	101800	2	0.10	50900	50900	50900	66000	35600	50800	50900.00	3.44	0	2	51600	51200	50900	50500	50200	51400	50700	150	15200	5000	37590	100	1	3000000	1527	10.11	0.36	12	0.00	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.07	N	002170	5000	150 억		103264	N	N	4	N	00	N
146	20240305	160124	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	106746700	2100	45.06	50600	51300	50600	66100	35700	50900	50831.76	3.44	0	-44	52433	51666	51133	50366	49833	52050	50750	150	15200	5000	37660	100	1	3000000	1524	10.09	0.36	12	0.07	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.07	N	002170	5000	150 억		103185	N	N	4	N	00	N
147	20240305	150124	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	101625100	1999	42.90	50600	51300	50600	66100	35700	50900	50837.97	3.44	0	-26	52433	51666	51133	50366	49833	52050	50750	150	15200	5000	37660	100	1	3000000	1524	10.09	0.36	12	0.07	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.07	N	002170	5000	150 억		103185	N	N	4	N	00	N
148	20240305	140125	57	100.00	KOSPI			N	N	N	N		N	50700	-200	5	-0.39	101574300	1998	42.88	50600	51300	50600	66100	35700	50900	50837.99	3.44	0	-26	52433	51666	51133	50366	49833	52050	50750	150	15200	5000	37660	100	1	3000000	1521	10.07	0.36	12	0.07	5034.00	141993.00	54200	20240223	-6.46	44300	20231121	14.45	54200	-6.46	20240223	47800	6.07	20240103	54200	-6.46	20240223	44300	14.45	20231121	0.07	N	002170	5000	150 억		103185	N	N	4	N	00	N
149	20240305	130124	57	100.00	KOSPI			N	N	N	N		N	51000	100	2	0.20	98729200	1942	41.67	50600	51300	50600	66100	35700	50900	50838.93	3.44	0	-25	52433	51666	51133	50366	49833	52050	50750	150	15200	5000	37660	100	1	3000000	1530	10.13	0.36	12	0.06	5034.00	141993.00	54200	20240223	-5.90	44300	20231121	15.12	54200	-5.90	20240223	47800	6.69	20240103	54200	-5.90	20240223	44300	15.12	20231121	0.07	N	002170	5000	150 억		103185	N	N	4	N	00	N
150	20240305	120124	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	97355200	1915	41.09	50600	51300	50600	66100	35700	50900	50838.22	3.44	0	-21	52433	51666	51133	50366	49833	52050	50750	150	15200	5000	37660	100	1	3000000	1524	10.09	0.36	12	0.06	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.07	N	002170	5000	150 억		103185	N	N	4	N	00	N
151	20240305	110124	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	95271800	1874	40.21	50600	51300	50600	66100	35700	50900	50838.74	3.44	0	-19	52433	51666	51133	50366	49833	52050	50750	150	15200	5000	37660	100	1	3000000	1527	10.11	0.36	12	0.06	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.07	N	002170	5000	150 억		103185	N	N	4	N	00	N
152	20240305	100123	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	23098000	455	9.76	50600	51000	50600	66100	35700	50900	50764.84	3.44	0	144	52433	51666	51133	50366	49833	52050	50750	150	15200	5000	37660	100	1	3000000	1524	10.09	0.36	12	0.02	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.07	N	002170	5000	150 억		103185	N	N	4	N	00	N
153	20240305	090124	57	100.00	KOSPI			N	N	N	N		N	50600	-300	5	-0.59	1113200	22	0.47	50600	50600	50600	66100	35700	50900	50600.00	3.44	0	-6	52433	51666	51133	50366	49833	52050	50750	150	15200	5000	37660	100	1	3000000	1518	10.05	0.36	12	0.00	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.07	N	002170	5000	150 억		103185	N	N	4	N	00	N
154	20240304	160124	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	233549700	4568	517.33	50600	51900	50600	66100	35700	50900	51127.34	3.47	0	-1039	51100	51000	50800	50700	50500	51050	50750	150	15200	5000	37660	100	1	3000000	1527	10.11	0.36	12	0.15	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.08	N	002170	5000	150 억		104236	N	N	4	N	00	N
155	20240304	150123	57	100.00	KOSPI			N	N	N	N		N	51300	400	2	0.79	217959400	4262	482.67	50600	51900	50600	66100	35700	50900	51140.17	3.47	0	-777	51100	51000	50800	50700	50500	51050	50750	150	15200	5000	37660	100	1	3000000	1539	10.19	0.36	12	0.14	5034.00	141993.00	54200	20240223	-5.35	44300	20231121	15.80	54200	-5.35	20240223	47800	7.32	20240103	54200	-5.35	20240223	44300	15.80	20231121	0.08	N	002170	5000	150 억		104236	N	N	6	N	00	N
156	20240304	140122	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	165958400	3246	367.61	50600	51900	50600	66100	35700	50900	51127.05	3.47	0	-687	51100	51000	50800	50700	50500	51050	50750	150	15200	5000	37660	100	1	3000000	1527	10.11	0.36	12	0.11	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.08	N	002170	5000	150 억		104236	N	N	6	N	00	N
157	20240304	130123	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	101808200	1992	225.59	50600	51900	50600	66100	35700	50900	51108.53	3.47	0	-477	51100	51000	50800	50700	50500	51050	50750	150	15200	5000	37660	100	1	3000000	1527	10.11	0.36	12	0.07	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.08	N	002170	5000	150 억		104236	N	N	6	N	00	N
158	20240304	120121	57	100.00	KOSPI			N	N	N	N		N	51400	500	2	0.98	100226000	1961	222.08	50600	51900	50600	66100	35700	50900	51109.64	3.47	0	-460	51100	51000	50800	50700	50500	51050	50750	150	15200	5000	37660	100	1	3000000	1542	10.21	0.36	12	0.07	5034.00	141993.00	54200	20240223	-5.17	44300	20231121	16.03	54200	-5.17	20240223	47800	7.53	20240103	54200	-5.17	20240223	44300	16.03	20231121	0.08	N	002170	5000	150 억		104236	N	N	6	N	00	N
159	20240304	110124	57	100.00	KOSPI			N	N	N	N		N	50900	0	3	0.00	47090200	922	104.42	50600	51900	50600	66100	35700	50900	51073.97	3.47	0	-189	51100	51000	50800	50700	50500	51050	50750	150	15200	5000	37660	100	1	3000000	1527	10.11	0.36	12	0.03	5034.00	141993.00	54200	20240223	-6.09	44300	20231121	14.90	54200	-6.09	20240223	47800	6.49	20240103	54200	-6.09	20240223	44300	14.90	20231121	0.08	N	002170	5000	150 억		104236	N	N	6	N	00	N
160	20240304	100122	57	100.00	KOSPI			N	N	N	N		N	50800	-100	5	-0.20	45412800	889	100.68	50600	51900	50600	66100	35700	50900	51083.01	3.47	0	-163	51100	51000	50800	50700	50500	51050	50750	150	15200	5000	37660	100	1	3000000	1524	10.09	0.36	12	0.03	5034.00	141993.00	54200	20240223	-6.27	44300	20231121	14.67	54200	-6.27	20240223	47800	6.28	20240103	54200	-6.27	20240223	44300	14.67	20231121	0.08	N	002170	5000	150 억		104236	N	N	6	N	00	N
161	20240304	090124	57	100.00	KOSPI			N	N	N	N		N	50600	-300	5	-0.59	910800	18	2.04	50600	50600	50600	66100	35700	50900	50600.00	3.47	0	0	51100	51000	50800	50700	50500	51050	50750	150	15200	5000	37660	100	1	3000000	1518	10.05	0.36	12	0.00	5034.00	141993.00	54200	20240223	-6.64	44300	20231121	14.22	54200	-6.64	20240223	47800	5.86	20240103	54200	-6.64	20240223	44300	14.22	20231121	0.08	N	002170	5000	150 억		104236	N	N	6	N	00	N