KissMeData/134790/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	160826	57	100.00	KOSPI			N	N	N	N		N	28250	750	2	2.73	146827550	5191	157.83	27600	28600	27600	35750	19250	27500	28285.02	0.91	0	23	28266	27882	27516	27132	26766	28075	27325	10	8250	500	18700	50	1	2000000	565	22.21	0.84	12	0.26	1272.00	33581.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	41350	-31.68	20230706	25400	11.22	20240321	0.73	N	134790	500	10 억		18295	N	N	1	N	00	N
3	20240329	150829	57	100.00	KOSPI			N	N	N	N		N	28300	800	2	2.91	142588500	5041	153.27	27600	28600	27600	35750	19250	27500	28285.76	0.91	0	16	28266	27882	27516	27132	26766	28075	27325	10	8250	500	18700	50	1	2000000	566	22.25	0.84	12	0.25	1272.00	33581.00	41350	20230706	-31.56	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	41350	-31.56	20230706	25400	11.42	20240321	0.73	N	134790	500	10 억		18295	N	N	1	N	00	N
4	20240329	140824	57	100.00	KOSPI			N	N	N	N		N	28300	800	2	2.91	126151600	4459	135.57	27600	28600	27600	35750	19250	27500	28291.46	0.91	0	18	28266	27882	27516	27132	26766	28075	27325	10	8250	500	18700	50	1	2000000	566	22.25	0.84	12	0.22	1272.00	33581.00	41350	20230706	-31.56	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	41350	-31.56	20230706	25400	11.42	20240321	0.73	N	134790	500	10 억		18295	N	N	1	N	00	N
5	20240329	130811	57	100.00	KOSPI			N	N	N	N		N	28250	750	2	2.73	109664150	3875	117.82	27600	28600	27600	35750	19250	27500	28300.43	0.91	0	18	28266	27882	27516	27132	26766	28075	27325	10	8250	500	18700	50	1	2000000	565	22.21	0.84	12	0.19	1272.00	33581.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	41350	-31.68	20230706	25400	11.22	20240321	0.73	N	134790	500	10 억		18295	N	N	1	N	00	N
6	20240329	120821	57	100.00	KOSPI			N	N	N	N		N	28250	750	2	2.73	97873850	3458	105.14	27600	28600	27600	35750	19250	27500	28303.60	0.91	0	18	28266	27882	27516	27132	26766	28075	27325	10	8250	500	18700	50	1	2000000	565	22.21	0.84	12	0.17	1272.00	33581.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	41350	-31.68	20230706	25400	11.22	20240321	0.73	N	134790	500	10 억		18295	N	N	1	N	00	N
7	20240329	110810	57	100.00	KOSPI			N	N	N	N		N	28350	850	2	3.09	52394300	1861	56.58	27600	28500	27600	35750	19250	27500	28153.84	0.91	0	21	28266	27882	27516	27132	26766	28075	27325	10	8250	500	18700	50	1	2000000	567	22.29	0.84	12	0.09	1272.00	33581.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.73	N	134790	500	10 억		18295	N	N	1	N	00	N
8	20240329	100811	57	100.00	KOSPI			N	N	N	N		N	27950	450	2	1.64	13875700	499	15.17	27600	28000	27600	35750	19250	27500	27807.01	0.91	0	0	28266	27882	27516	27132	26766	28075	27325	10	8250	500	18700	50	1	2000000	559	21.97	0.83	12	0.02	1272.00	33581.00	41350	20230706	-32.41	25400	20240321	10.04	34800	-19.68	20240226	25400	10.04	20240321	41350	-32.41	20230706	25400	10.04	20240321	0.73	N	134790	500	10 억		18295	N	N	1	N	00	N
9	20240329	090811	57	100.00	KOSPI			N	N	N	N		N	27750	250	2	0.91	4449400	161	4.90	27600	27750	27600	35750	19250	27500	27636.02	0.91	0	0	28266	27882	27516	27132	26766	28075	27325	10	8250	500	18700	50	1	2000000	555	21.82	0.83	12	0.01	1272.00	33581.00	41350	20230706	-32.89	25400	20240321	9.25	34800	-20.26	20240226	25400	9.25	20240321	41350	-32.89	20230706	25400	9.25	20240321	0.73	N	134790	500	10 억		18295	N	N	1	N	00	N
10	20240328	160818	57	100.00	KOSPI			N	N	N	N		N	27500	350	2	1.29	90598250	3289	199.45	27150	27900	27150	35250	19050	27150	27545.83	0.92	0	-15	27450	27300	27150	27000	26850	27225	26925	10	8100	500	18460	50	1	2000000	550	21.62	0.82	12	0.16	1272.00	33581.00	41350	20230706	-33.49	25400	20240321	8.27	34800	-20.98	20240226	25400	8.27	20240321	41350	-33.49	20230706	25400	8.27	20240321	0.68	N	134790	500	10 억		18311	N	N	1	N	00	N
11	20240328	150817	57	100.00	KOSPI			N	N	N	N		N	27600	450	2	1.66	74274450	2695	163.43	27150	27900	27150	35250	19050	27150	27560.09	0.92	0	-15	27450	27300	27150	27000	26850	27225	26925	10	8100	500	18460	50	1	2000000	552	21.70	0.82	12	0.13	1272.00	33581.00	41350	20230706	-33.25	25400	20240321	8.66	34800	-20.69	20240226	25400	8.66	20240321	41350	-33.25	20230706	25400	8.66	20240321	0.68	N	134790	500	10 억		18311	N	N	0	N	00	N
12	20240328	140808	57	100.00	KOSPI			N	N	N	N		N	27850	700	2	2.58	66876000	2429	147.30	27150	27850	27150	35250	19050	27150	27532.32	0.92	0	-15	27450	27300	27150	27000	26850	27225	26925	10	8100	500	18460	50	1	2000000	557	21.89	0.83	12	0.12	1272.00	33581.00	41350	20230706	-32.65	25400	20240321	9.65	34800	-19.97	20240226	25400	9.65	20240321	41350	-32.65	20230706	25400	9.65	20240321	0.68	N	134790	500	10 억		18311	N	N	0	N	00	N
13	20240328	130807	57	100.00	KOSPI			N	N	N	N		N	27650	500	2	1.84	41194400	1504	91.21	27150	27650	27150	35250	19050	27150	27389.89	0.92	0	-15	27450	27300	27150	27000	26850	27225	26925	10	8100	500	18460	50	1	2000000	553	21.74	0.82	12	0.08	1272.00	33581.00	41350	20230706	-33.13	25400	20240321	8.86	34800	-20.55	20240226	25400	8.86	20240321	41350	-33.13	20230706	25400	8.86	20240321	0.68	N	134790	500	10 억		18311	N	N	0	N	00	N
14	20240328	120810	57	100.00	KOSPI			N	N	N	N		N	27500	350	2	1.29	28901900	1059	64.22	27150	27550	27150	35250	19050	27150	27291.69	0.92	0	-15	27450	27300	27150	27000	26850	27225	26925	10	8100	500	18460	50	1	2000000	550	21.62	0.82	12	0.05	1272.00	33581.00	41350	20230706	-33.49	25400	20240321	8.27	34800	-20.98	20240226	25400	8.27	20240321	41350	-33.49	20230706	25400	8.27	20240321	0.68	N	134790	500	10 억		18311	N	N	0	N	00	N
15	20240328	110810	57	100.00	KOSPI			N	N	N	N		N	27250	100	2	0.37	14948500	549	33.29	27150	27350	27150	35250	19050	27150	27228.60	0.92	0	-15	27450	27300	27150	27000	26850	27225	26925	10	8100	500	18460	50	1	2000000	545	21.42	0.81	12	0.03	1272.00	33581.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.68	N	134790	500	10 억		18311	N	N	0	N	00	N
16	20240328	100803	57	100.00	KOSPI			N	N	N	N		N	27250	100	2	0.37	10674900	392	23.77	27150	27350	27150	35250	19050	27150	27231.89	0.92	0	-15	27450	27300	27150	27000	26850	27225	26925	10	8100	500	18460	50	1	2000000	545	21.42	0.81	12	0.02	1272.00	33581.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.68	N	134790	500	10 억		18311	N	N	0	N	00	N
17	20240328	090824	57	100.00	KOSPI			N	N	N	N		N	27200	50	2	0.18	5004600	184	11.16	27150	27250	27150	35250	19050	27150	27198.91	0.92	0	0	27450	27300	27150	27000	26850	27225	26925	10	8100	500	18460	50	1	2000000	544	21.38	0.81	12	0.01	1272.00	33581.00	41350	20230706	-34.22	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	41350	-34.22	20230706	25400	7.09	20240321	0.68	N	134790	500	10 억		18311	N	N	0	N	00	N
18	20240327	160820	57	100.00	KOSPI			N	N	N	N		N	27150	-150	5	-0.55	44661950	1649	96.66	27300	27300	27000	35450	19150	27300	27084.26	0.92	0	-15	27533	27416	27233	27116	26933	27325	27025	10	8150	500	18560	50	1	2000000	543	21.34	0.81	12	0.08	1272.00	33581.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.61	N	134790	500	10 억		18326	N	N	0	N	00	N
19	20240327	150823	57	100.00	KOSPI			N	N	N	N		N	27150	-150	5	-0.55	42218400	1559	91.38	27300	27300	27000	35450	19150	27300	27080.44	0.92	0	56	27533	27416	27233	27116	26933	27325	27025	10	8150	500	18560	50	1	2000000	543	21.34	0.81	12	0.08	1272.00	33581.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.61	N	134790	500	10 억		18326	N	N	0	N	00	N
20	20240327	140821	57	100.00	KOSPI			N	N	N	N		N	27250	-50	5	-0.18	31199050	1152	67.53	27300	27300	27000	35450	19150	27300	27082.51	0.92	0	-12	27533	27416	27233	27116	26933	27325	27025	10	8150	500	18560	50	1	2000000	545	21.42	0.81	12	0.06	1272.00	33581.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.61	N	134790	500	10 억		18326	N	N	0	N	00	N
21	20240327	130821	57	100.00	KOSPI			N	N	N	N		N	27200	-100	5	-0.37	28124250	1039	60.90	27300	27300	27000	35450	19150	27300	27068.58	0.92	0	-12	27533	27416	27233	27116	26933	27325	27025	10	8150	500	18560	50	1	2000000	544	21.38	0.81	12	0.05	1272.00	33581.00	41350	20230706	-34.22	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	41350	-34.22	20230706	25400	7.09	20240321	0.61	N	134790	500	10 억		18326	N	N	0	N	00	N
22	20240327	120821	57	100.00	KOSPI			N	N	N	N		N	27150	-150	5	-0.55	27281950	1008	59.09	27300	27300	27000	35450	19150	27300	27065.43	0.92	0	-12	27533	27416	27233	27116	26933	27325	27025	10	8150	500	18560	50	1	2000000	543	21.34	0.81	12	0.05	1272.00	33581.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.61	N	134790	500	10 억		18326	N	N	0	N	00	N
23	20240327	110819	57	100.00	KOSPI			N	N	N	N		N	27200	-100	5	-0.37	25037100	925	54.22	27300	27300	27000	35450	19150	27300	27067.14	0.92	0	-12	27533	27416	27233	27116	26933	27325	27025	10	8150	500	18560	50	1	2000000	544	21.38	0.81	12	0.05	1272.00	33581.00	41350	20230706	-34.22	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	41350	-34.22	20230706	25400	7.09	20240321	0.61	N	134790	500	10 억		18326	N	N	0	N	00	N
24	20240327	100815	57	100.00	KOSPI			N	N	N	N		N	27050	-250	5	-0.92	21675400	801	46.95	27300	27300	27000	35450	19150	27300	27060.42	0.92	0	-12	27533	27416	27233	27116	26933	27325	27025	10	8150	500	18560	50	1	2000000	541	21.27	0.81	12	0.04	1272.00	33581.00	41350	20230706	-34.58	25400	20240321	6.50	34800	-22.27	20240226	25400	6.50	20240321	41350	-34.58	20230706	25400	6.50	20240321	0.61	N	134790	500	10 억		18326	N	N	0	N	00	N
25	20240327	090821	57	100.00	KOSPI			N	N	N	N		N	27250	-50	5	-0.18	4498300	166	9.73	27300	27300	27000	35450	19150	27300	27098.19	0.92	0	0	27533	27416	27233	27116	26933	27325	27025	10	8150	500	18560	50	1	2000000	545	21.42	0.81	12	0.01	1272.00	33581.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.61	N	134790	500	10 억		18326	N	N	0	N	00	N
26	20240326	160715	57	100.00	KOSPI			N	N	N	N		N	27300	-50	5	-0.18	46346150	1706	76.02	27350	27350	27050	35550	19150	27350	27166.56	0.92	0	-4	27783	27566	27283	27066	26783	27425	26925	10	8200	500	18590	50	1	2000000	546	21.46	0.81	12	0.09	1272.00	33581.00	41350	20230706	-33.98	25400	20240321	7.48	34800	-21.55	20240226	25400	7.48	20240321	41350	-33.98	20230706	25400	7.48	20240321	0.54	N	134790	500	10 억		18330	N	N	2	N	00	N
27	20240326	150810	57	100.00	KOSPI			N	N	N	N		N	27250	-100	5	-0.37	41114450	1514	67.47	27350	27350	27050	35550	19150	27350	27156.18	0.92	0	-2	27783	27566	27283	27066	26783	27425	26925	10	8200	500	18590	50	1	2000000	545	21.42	0.81	12	0.08	1272.00	33581.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.54	N	134790	500	10 억		18330	N	N	2	N	00	N
28	20240326	140807	57	100.00	KOSPI			N	N	N	N		N	27150	-200	5	-0.73	33768900	1244	55.44	27350	27350	27050	35550	19150	27350	27145.42	0.92	0	-2	27783	27566	27283	27066	26783	27425	26925	10	8200	500	18590	50	1	2000000	543	21.34	0.81	12	0.06	1272.00	33581.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.54	N	134790	500	10 억		18330	N	N	2	N	00	N
29	20240326	130804	57	100.00	KOSPI			N	N	N	N		N	27150	-200	5	-0.73	27451650	1011	45.05	27350	27350	27050	35550	19150	27350	27152.97	0.92	0	-2	27783	27566	27283	27066	26783	27425	26925	10	8200	500	18590	50	1	2000000	543	21.34	0.81	12	0.05	1272.00	33581.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.54	N	134790	500	10 억		18330	N	N	2	N	00	N
30	20240326	120805	57	100.00	KOSPI			N	N	N	N		N	27150	-200	5	-0.73	22050400	812	36.19	27350	27350	27050	35550	19150	27350	27155.67	0.92	0	-2	27783	27566	27283	27066	26783	27425	26925	10	8200	500	18590	50	1	2000000	543	21.34	0.81	12	0.04	1272.00	33581.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.54	N	134790	500	10 억		18330	N	N	2	N	00	N
31	20240326	110800	57	100.00	KOSPI			N	N	N	N		N	27250	-100	5	-0.37	6872400	253	11.27	27350	27350	27050	35550	19150	27350	27163.64	0.92	0	-2	27783	27566	27283	27066	26783	27425	26925	10	8200	500	18590	50	1	2000000	545	21.42	0.81	12	0.01	1272.00	33581.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.54	N	134790	500	10 억		18330	N	N	2	N	00	N
32	20240326	100810	57	100.00	KOSPI			N	N	N	N		N	27100	-250	5	-0.91	6193000	228	10.16	27350	27350	27050	35550	19150	27350	27162.28	0.92	0	-2	27783	27566	27283	27066	26783	27425	26925	10	8200	500	18590	50	1	2000000	542	21.31	0.81	12	0.01	1272.00	33581.00	41350	20230706	-34.46	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	41350	-34.46	20230706	25400	6.69	20240321	0.54	N	134790	500	10 억		18330	N	N	2	N	00	N
33	20240326	090810	57	100.00	KOSPI			N	N	N	N		N	27300	-50	5	-0.18	710800	26	1.16	27350	27350	27300	35550	19150	27350	27338.46	0.92	0	-1	27783	27566	27283	27066	26783	27425	26925	10	8200	500	18590	50	1	2000000	546	21.46	0.81	12	0.00	1272.00	33581.00	41350	20230706	-33.98	25400	20240321	7.48	34800	-21.55	20240226	25400	7.48	20240321	41350	-33.98	20230706	25400	7.48	20240321	0.54	N	134790	500	10 억		18330	N	N	2	N	00	N
34	20240325	160836	57	100.00	KOSPI			N	N	N	N		N	27350	-50	5	-0.18	61203700	2243	96.35	27400	27500	27000	35600	19200	27400	27286.54	0.92	0	-673	27900	27650	27150	26900	26400	27775	27025	10	8200	500	18630	50	1	2000000	547	21.50	0.81	12	0.11	1272.00	33581.00	41350	20230706	-33.86	25400	20240321	7.68	34800	-21.41	20240226	25400	7.68	20240321	41350	-33.86	20230706	25400	7.68	20240321	0.28	N	134790	500	10 억		18460	N	N	2	N	00	N
35	20240325	150839	57	100.00	KOSPI			N	N	N	N		N	27200	-200	5	-0.73	59758300	2190	94.07	27400	27500	27000	35600	19200	27400	27286.89	0.92	0	-649	27900	27650	27150	26900	26400	27775	27025	10	8200	500	18630	50	1	2000000	544	21.38	0.81	12	0.11	1272.00	33581.00	41350	20230706	-34.22	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	41350	-34.22	20230706	25400	7.09	20240321	0.28	N	134790	500	10 억		18460	N	N	1	N	00	N
36	20240325	140835	57	100.00	KOSPI			N	N	N	N		N	27100	-300	5	-1.09	55106450	2019	86.73	27400	27500	27000	35600	19200	27400	27293.93	0.92	0	-550	27900	27650	27150	26900	26400	27775	27025	10	8200	500	18630	50	1	2000000	542	21.31	0.81	12	0.10	1272.00	33581.00	41350	20230706	-34.46	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	41350	-34.46	20230706	25400	6.69	20240321	0.28	N	134790	500	10 억		18460	N	N	1	N	00	N
37	20240325	130837	57	100.00	KOSPI			N	N	N	N		N	27050	-350	5	-1.28	43133900	1581	67.91	27400	27400	27000	35600	19200	27400	27282.67	0.92	0	-457	27900	27650	27150	26900	26400	27775	27025	10	8200	500	18630	50	1	2000000	541	21.27	0.81	12	0.08	1272.00	33581.00	41350	20230706	-34.58	25400	20240321	6.50	34800	-22.27	20240226	25400	6.50	20240321	41350	-34.58	20230706	25400	6.50	20240321	0.28	N	134790	500	10 억		18460	N	N	1	N	00	N
38	20240325	120840	57	100.00	KOSPI			N	N	N	N		N	27350	-50	5	-0.18	29711850	1088	46.74	27400	27400	27150	35600	19200	27400	27308.69	0.92	0	-372	27900	27650	27150	26900	26400	27775	27025	10	8200	500	18630	50	1	2000000	547	21.50	0.81	12	0.05	1272.00	33581.00	41350	20230706	-33.86	25400	20240321	7.68	34800	-21.41	20240226	25400	7.68	20240321	41350	-33.86	20230706	25400	7.68	20240321	0.28	N	134790	500	10 억		18460	N	N	1	N	00	N
39	20240325	110837	57	100.00	KOSPI			N	N	N	N		N	27350	-50	5	-0.18	17842050	654	28.09	27400	27400	27150	35600	19200	27400	27281.42	0.92	0	-250	27900	27650	27150	26900	26400	27775	27025	10	8200	500	18630	50	1	2000000	547	21.50	0.81	12	0.03	1272.00	33581.00	41350	20230706	-33.86	25400	20240321	7.68	34800	-21.41	20240226	25400	7.68	20240321	41350	-33.86	20230706	25400	7.68	20240321	0.28	N	134790	500	10 억		18460	N	N	1	N	00	N
40	20240325	100838	57	100.00	KOSPI			N	N	N	N		N	27300	-100	5	-0.36	7736900	284	12.20	27400	27400	27150	35600	19200	27400	27242.61	0.92	0	-153	27900	27650	27150	26900	26400	27775	27025	10	8200	500	18630	50	1	2000000	546	21.46	0.81	12	0.01	1272.00	33581.00	41350	20230706	-33.98	25400	20240321	7.48	34800	-21.55	20240226	25400	7.48	20240321	41350	-33.98	20230706	25400	7.48	20240321	0.28	N	134790	500	10 억		18460	N	N	1	N	00	N
41	20240325	090841	57	100.00	KOSPI			N	N	N	N		N	27200	-200	5	-0.73	1858200	68	2.92	27400	27400	27150	35600	19200	27400	27326.47	0.92	0	-62	27900	27650	27150	26900	26400	27775	27025	10	8200	500	18630	50	1	2000000	544	21.38	0.81	12	0.00	1272.00	33581.00	41350	20230706	-34.22	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	41350	-34.22	20230706	25400	7.09	20240321	0.28	N	134790	500	10 억		18460	N	N	1	N	00	N
42	20240322	160838	57	100.00	KOSPI			N	N	N	N		N	27400	650	2	2.43	63207400	2328	17.05	26750	27400	26650	34750	18750	26750	27150.95	0.93	0	-104	27983	27366	26383	25766	24783	26875	25275	10	8000	500	18190	50	1	2000000	548	21.54	0.82	12	0.12	1272.00	33581.00	41350	20230706	-33.74	25400	20240321	7.87	34800	-21.26	20240226	25400	7.87	20240321	41350	-33.74	20230706	25400	7.87	20240321	0.25	N	134790	500	10 억		18564	N	N	1	N	00	N
43	20240322	150840	57	100.00	KOSPI			N	N	N	N		N	27300	550	2	2.06	58011050	2138	15.66	26750	27350	26650	34750	18750	26750	27133.33	0.93	0	-95	27983	27366	26383	25766	24783	26875	25275	10	8000	500	18190	50	1	2000000	546	21.46	0.81	12	0.11	1272.00	33581.00	41350	20230706	-33.98	25400	20240321	7.48	34800	-21.55	20240226	25400	7.48	20240321	41350	-33.98	20230706	25400	7.48	20240321	0.25	N	134790	500	10 억		18564	N	N	2	N	00	N
44	20240322	140830	57	100.00	KOSPI			N	N	N	N		N	27250	500	2	1.87	42255800	1560	11.43	26750	27250	26650	34750	18750	26750	27087.05	0.93	0	-63	27983	27366	26383	25766	24783	26875	25275	10	8000	500	18190	50	1	2000000	545	21.42	0.81	12	0.08	1272.00	33581.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.25	N	134790	500	10 억		18564	N	N	2	N	00	N
45	20240322	130835	57	100.00	KOSPI			N	N	N	N		N	27200	450	2	1.68	32518150	1202	8.80	26750	27250	26650	34750	18750	26750	27053.37	0.93	0	-51	27983	27366	26383	25766	24783	26875	25275	10	8000	500	18190	50	1	2000000	544	21.38	0.81	12	0.06	1272.00	33581.00	41350	20230706	-34.22	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	41350	-34.22	20230706	25400	7.09	20240321	0.25	N	134790	500	10 억		18564	N	N	2	N	00	N
46	20240322	120830	57	100.00	KOSPI			N	N	N	N		N	27100	350	2	1.31	29252250	1082	7.93	26750	27250	26650	34750	18750	26750	27035.35	0.93	0	-50	27983	27366	26383	25766	24783	26875	25275	10	8000	500	18190	50	1	2000000	542	21.31	0.81	12	0.05	1272.00	33581.00	41350	20230706	-34.46	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	41350	-34.46	20230706	25400	6.69	20240321	0.25	N	134790	500	10 억		18564	N	N	2	N	00	N
47	20240322	110838	57	100.00	KOSPI			N	N	N	N		N	27150	400	2	1.50	21809750	808	5.92	26750	27150	26650	34750	18750	26750	26992.26	0.93	0	-50	27983	27366	26383	25766	24783	26875	25275	10	8000	500	18190	50	1	2000000	543	21.34	0.81	12	0.04	1272.00	33581.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.25	N	134790	500	10 억		18564	N	N	2	N	00	N
48	20240322	100831	57	100.00	KOSPI			N	N	N	N		N	26950	200	2	0.75	9049000	337	2.47	26750	27000	26650	34750	18750	26750	26851.63	0.93	0	-42	27983	27366	26383	25766	24783	26875	25275	10	8000	500	18190	50	1	2000000	539	21.19	0.80	12	0.02	1272.00	33581.00	41350	20230706	-34.82	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	41350	-34.82	20230706	25400	6.10	20240321	0.25	N	134790	500	10 억		18564	N	N	2	N	00	N
49	20240322	090829	57	100.00	KOSPI			N	N	N	N		N	26750	0	3	0.00	2434050	91	0.67	26750	26750	26650	34750	18750	26750	26747.80	0.93	0	-3	27983	27366	26383	25766	24783	26875	25275	10	8000	500	18190	50	1	2000000	535	21.03	0.80	12	0.00	1272.00	33581.00	41350	20230706	-35.31	25400	20240321	5.31	34800	-23.13	20240226	25400	5.31	20240321	41350	-35.31	20230706	25400	5.31	20240321	0.25	N	134790	500	10 억		18564	N	N	2	N	00	N
50	20240321	160836	57	100.00	KOSPI	신저가		N	N	N	N		N	26750	-50	5	-0.19	360144950	13650	915.49	26800	27000	25400	34800	18800	26800	26384.25	0.96	0	-729	27066	26932	26766	26632	26466	27000	26700	10	8000	500	18220	50	1	2000000	535	21.03	0.80	12	0.68	1272.00	33581.00	41350	20230706	-35.31	25400	20240321	5.31	34800	-23.13	20240226	25400	5.31	20240321	41350	-35.31	20230706	25400	5.31	20240321	0.25	N	134790	500	10 억		19288	N	N	2	N	00	N
51	20240321	150832	57	100.00	KOSPI	신저가		N	N	N	N		N	26750	-50	5	-0.19	318718800	12103	811.74	26800	27000	25400	34800	18800	26800	26333.87	0.96	0	-617	27066	26932	26766	26632	26466	27000	26700	10	8000	500	18220	50	1	2000000	535	21.03	0.80	12	0.61	1272.00	33581.00	41350	20230706	-35.31	25400	20240321	5.31	34800	-23.13	20240226	25400	5.31	20240321	41350	-35.31	20230706	25400	5.31	20240321	0.25	N	134790	500	10 억		19288	N	N	1	N	00	N
52	20240321	140832	57	100.00	KOSPI	신저가		N	N	N	N		N	26650	-150	5	-0.56	316983200	12038	807.38	26800	27000	25400	34800	18800	26800	26331.88	0.96	0	-616	27066	26932	26766	26632	26466	27000	26700	10	8000	500	18220	50	1	2000000	533	20.95	0.79	12	0.60	1272.00	33581.00	41350	20230706	-35.55	25400	20240321	4.92	34800	-23.42	20240226	25400	4.92	20240321	41350	-35.55	20230706	25400	4.92	20240321	0.25	N	134790	500	10 억		19288	N	N	1	N	00	N
53	20240321	130820	57	100.00	KOSPI	신저가		N	N	N	N		N	26600	-200	5	-0.75	312986550	11888	797.32	26800	27000	25400	34800	18800	26800	26327.94	0.96	0	-615	27066	26932	26766	26632	26466	27000	26700	10	8000	500	18220	50	1	2000000	532	20.91	0.79	12	0.59	1272.00	33581.00	41350	20230706	-35.67	25400	20240321	4.72	34800	-23.56	20240226	25400	4.72	20240321	41350	-35.67	20230706	25400	4.72	20240321	0.25	N	134790	500	10 억		19288	N	N	1	N	00	N
54	20240321	120833	57	100.00	KOSPI	신저가		N	N	N	N		N	26550	-250	5	-0.93	311922550	11848	794.63	26800	27000	25400	34800	18800	26800	26327.02	0.96	0	-609	27066	26932	26766	26632	26466	27000	26700	10	8000	500	18220	50	1	2000000	531	20.87	0.79	12	0.59	1272.00	33581.00	41350	20230706	-35.79	25400	20240321	4.53	34800	-23.71	20240226	25400	4.53	20240321	41350	-35.79	20230706	25400	4.53	20240321	0.25	N	134790	500	10 억		19288	N	N	1	N	00	N
55	20240321	110829	57	100.00	KOSPI	신저가		N	N	N	N		N	26550	-250	5	-0.93	300708600	11425	766.26	26800	27000	25400	34800	18800	26800	26320.23	0.96	0	-455	27066	26932	26766	26632	26466	27000	26700	10	8000	500	18220	50	1	2000000	531	20.87	0.79	12	0.57	1272.00	33581.00	41350	20230706	-35.79	25400	20240321	4.53	34800	-23.71	20240226	25400	4.53	20240321	41350	-35.79	20230706	25400	4.53	20240321	0.25	N	134790	500	10 억		19288	N	N	1	N	00	N
56	20240321	100834	57	100.00	KOSPI	신저가		N	N	N	N		N	26100	-700	5	-2.61	258406250	9820	658.62	26800	27000	25400	34800	18800	26800	26314.28	0.96	0	-135	27066	26932	26766	26632	26466	27000	26700	10	8000	500	18220	50	1	2000000	522	20.52	0.78	12	0.49	1272.00	33581.00	41350	20230706	-36.88	25400	20240321	2.76	34800	-25.00	20240226	25400	2.76	20240321	41350	-36.88	20230706	25400	2.76	20240321	0.25	N	134790	500	10 억		19288	N	N	1	N	00	N
57	20240321	090837	57	100.00	KOSPI			N	N	N	N		N	26800	0	3	0.00	107200	4	0.27	26800	26800	26800	34800	18800	26800	26800.00	0.96	0	-1	27066	26932	26766	26632	26466	27000	26700	10	8000	500	18220	50	1	2000000	536	21.07	0.80	12	0.00	1272.00	33581.00	41350	20230706	-35.19	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	41350	-35.19	20230706	26300	1.90	20240119	0.25	N	134790	500	10 억		19288	N	N	1	N	00	N
58	20240320	160825	57	100.00	KOSPI			N	N	N	N		N	26800	-100	5	-0.37	39855800	1491	177.29	26750	26900	26600	34950	18850	26900	26730.92	0.99	0	-551	27066	26982	26816	26732	26566	27025	26775	10	8050	500	18290	50	1	2000000	536	21.07	0.80	12	0.07	1272.00	33581.00	44100	20230315	-39.23	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	41350	-35.19	20230706	26300	1.90	20240119	0.25	N	134790	500	10 억		19836	N	N	1	N	00	N
59	20240320	150827	57	100.00	KOSPI			N	N	N	N		N	26800	-100	5	-0.37	31306550	1172	139.36	26750	26900	26600	34950	18850	26900	26712.07	0.99	0	-533	27066	26982	26816	26732	26566	27025	26775	10	8050	500	18290	50	1	2000000	536	21.07	0.80	12	0.06	1272.00	33581.00	44100	20230315	-39.23	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	41350	-35.19	20230706	26300	1.90	20240119	0.25	N	134790	500	10 억		19836	N	N	2	N	00	N
60	20240320	140830	57	100.00	KOSPI			N	N	N	N		N	26750	-150	5	-0.56	29375700	1100	130.80	26750	26900	26600	34950	18850	26900	26705.18	0.99	0	-506	27066	26982	26816	26732	26566	27025	26775	10	8050	500	18290	50	1	2000000	535	21.03	0.80	12	0.05	1272.00	33581.00	44100	20230315	-39.34	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	41350	-35.31	20230706	26300	1.71	20240119	0.25	N	134790	500	10 억		19836	N	N	2	N	00	N
61	20240320	130830	57	100.00	KOSPI			N	N	N	N		N	26700	-200	5	-0.74	22064400	826	98.22	26750	26900	26650	34950	18850	26900	26712.35	0.99	0	-481	27066	26982	26816	26732	26566	27025	26775	10	8050	500	18290	50	1	2000000	534	20.99	0.80	12	0.04	1272.00	33581.00	44100	20230315	-39.46	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	41350	-35.43	20230706	26300	1.52	20240119	0.25	N	134790	500	10 억		19836	N	N	2	N	00	N
62	20240320	120825	57	100.00	KOSPI			N	N	N	N		N	26700	-200	5	-0.74	17765850	665	79.07	26750	26900	26650	34950	18850	26900	26715.56	0.99	0	-457	27066	26982	26816	26732	26566	27025	26775	10	8050	500	18290	50	1	2000000	534	20.99	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.46	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	41350	-35.43	20230706	26300	1.52	20240119	0.25	N	134790	500	10 억		19836	N	N	2	N	00	N
63	20240320	110826	57	100.00	KOSPI			N	N	N	N		N	26650	-250	5	-0.93	15845850	593	70.51	26750	26900	26650	34950	18850	26900	26721.50	0.99	0	-424	27066	26982	26816	26732	26566	27025	26775	10	8050	500	18290	50	1	2000000	533	20.95	0.79	12	0.03	1272.00	33581.00	44100	20230315	-39.57	26300	20240119	1.33	34800	-23.42	20240226	26300	1.33	20240119	41350	-35.55	20230706	26300	1.33	20240119	0.25	N	134790	500	10 억		19836	N	N	2	N	00	N
64	20240320	100821	57	100.00	KOSPI			N	N	N	N		N	26650	-250	5	-0.93	13951550	522	62.07	26750	26900	26650	34950	18850	26900	26727.11	0.99	0	-385	27066	26982	26816	26732	26566	27025	26775	10	8050	500	18290	50	1	2000000	533	20.95	0.79	12	0.03	1272.00	33581.00	44100	20230315	-39.57	26300	20240119	1.33	34800	-23.42	20240226	26300	1.33	20240119	41350	-35.55	20230706	26300	1.33	20240119	0.25	N	134790	500	10 억		19836	N	N	2	N	00	N
65	20240320	090824	57	100.00	KOSPI			N	N	N	N		N	26750	-150	5	-0.56	26750	1	0.12	26750	26750	26750	34950	18850	26900	26750.00	0.99	0	0	27066	26982	26816	26732	26566	27025	26775	10	8050	500	18290	50	1	2000000	535	21.03	0.80	12	0.00	1272.00	33581.00	44100	20230315	-39.34	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	41350	-35.31	20230706	26300	1.71	20240119	0.25	N	134790	500	10 억		19836	N	N	2	N	00	N
66	20240319	160815	57	100.00	KOSPI			N	N	N	N		N	26900	200	2	0.75	22403200	838	140.60	26700	26900	26650	34700	18700	26700	26734.13	1.00	0	-84	27100	26900	26800	26600	26500	26850	26550	10	8000	500	18150	50	1	2000000	538	21.15	0.80	12	0.04	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	41350	-34.95	20230706	26300	2.28	20240119	0.26	N	134790	500	10 억		19920	N	N	2	N	00	N
67	20240319	150826	57	100.00	KOSPI			N	N	N	N		N	26700	0	3	0.00	21785700	815	136.74	26700	26900	26650	34700	18700	26700	26730.92	1.00	0	-76	27100	26900	26800	26600	26500	26850	26550	10	8000	500	18150	50	1	2000000	534	20.99	0.80	12	0.04	1272.00	33581.00	44100	20230315	-39.46	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	41350	-35.43	20230706	26300	1.52	20240119	0.26	N	134790	500	10 억		19920	N	N	2	N	00	N
68	20240319	140825	57	100.00	KOSPI			N	N	N	N		N	26700	0	3	0.00	17322850	648	108.72	26700	26900	26650	34700	18700	26700	26732.79	1.00	0	-36	27100	26900	26800	26600	26500	26850	26550	10	8000	500	18150	50	1	2000000	534	20.99	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.46	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	41350	-35.43	20230706	26300	1.52	20240119	0.26	N	134790	500	10 억		19920	N	N	2	N	00	N
69	20240319	130754	57	100.00	KOSPI			N	N	N	N		N	26700	0	3	0.00	15560550	582	97.65	26700	26900	26700	34700	18700	26700	26736.34	1.00	0	-13	27100	26900	26800	26600	26500	26850	26550	10	8000	500	18150	50	1	2000000	534	20.99	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.46	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	41350	-35.43	20230706	26300	1.52	20240119	0.26	N	134790	500	10 억		19920	N	N	2	N	00	N
70	20240319	120819	57	100.00	KOSPI			N	N	N	N		N	26750	50	2	0.19	13958500	522	87.58	26700	26900	26700	34700	18700	26700	26740.42	1.00	0	-12	27100	26900	26800	26600	26500	26850	26550	10	8000	500	18150	50	1	2000000	535	21.03	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.34	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	41350	-35.31	20230706	26300	1.71	20240119	0.26	N	134790	500	10 억		19920	N	N	2	N	00	N
71	20240319	110820	57	100.00	KOSPI			N	N	N	N		N	26700	0	3	0.00	13504250	505	84.73	26700	26900	26700	34700	18700	26700	26741.09	1.00	0	-12	27100	26900	26800	26600	26500	26850	26550	10	8000	500	18150	50	1	2000000	534	20.99	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.46	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	41350	-35.43	20230706	26300	1.52	20240119	0.26	N	134790	500	10 억		19920	N	N	2	N	00	N
72	20240319	100823	57	100.00	KOSPI			N	N	N	N		N	26750	50	2	0.19	4701750	176	29.53	26700	26900	26700	34700	18700	26700	26714.49	1.00	0	-21	27100	26900	26800	26600	26500	26850	26550	10	8000	500	18150	50	1	2000000	535	21.03	0.80	12	0.01	1272.00	33581.00	44100	20230315	-39.34	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	41350	-35.31	20230706	26300	1.71	20240119	0.26	N	134790	500	10 억		19920	N	N	2	N	00	N
73	20240319	090824	57	100.00	KOSPI			N	N	N	N		N	26900	200	2	0.75	4353700	163	27.35	26700	26900	26700	34700	18700	26700	26709.82	1.00	0	-21	27100	26900	26800	26600	26500	26850	26550	10	8000	500	18150	50	1	2000000	538	21.15	0.80	12	0.01	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	41350	-34.95	20230706	26300	2.28	20240119	0.26	N	134790	500	10 억		19920	N	N	2	N	00	N
74	20240318	160818	57	100.00	KOSPI			N	N	N	N		N	26700	-150	5	-0.56	15979650	596	90.30	26850	27000	26700	34900	18800	26850	26811.49	1.00	0	-7	27250	27050	26950	26750	26650	27000	26700	10	8050	500	18250	50	1	2000000	534	20.99	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.46	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	41350	-35.43	20230706	26300	1.52	20240119	0.26	N	134790	500	10 억		19927	N	N	2	N	00	N
75	20240318	150818	57	100.00	KOSPI			N	N	N	N		N	26850	0	3	0.00	13255200	494	74.85	26850	27000	26700	34900	18800	26850	26832.39	1.00	0	-6	27250	27050	26950	26750	26650	27000	26700	10	8050	500	18250	50	1	2000000	537	21.11	0.80	12	0.02	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	41350	-35.07	20230706	26300	2.09	20240119	0.26	N	134790	500	10 억		19927	N	N	0	N	00	N
76	20240318	140818	57	100.00	KOSPI			N	N	N	N		N	27000	150	2	0.56	12099250	451	68.33	26850	27000	26700	34900	18800	26850	26827.61	1.00	0	-7	27250	27050	26950	26750	26650	27000	26700	10	8050	500	18250	50	1	2000000	540	21.23	0.80	12	0.02	1272.00	33581.00	44100	20230315	-38.78	26300	20240119	2.66	34800	-22.41	20240226	26300	2.66	20240119	41350	-34.70	20230706	26300	2.66	20240119	0.26	N	134790	500	10 억		19927	N	N	0	N	00	N
77	20240318	130818	57	100.00	KOSPI			N	N	N	N		N	27000	150	2	0.56	10514650	392	59.39	26850	27000	26700	34900	18800	26850	26823.09	1.00	0	-6	27250	27050	26950	26750	26650	27000	26700	10	8050	500	18250	50	1	2000000	540	21.23	0.80	12	0.02	1272.00	33581.00	44100	20230315	-38.78	26300	20240119	2.66	34800	-22.41	20240226	26300	2.66	20240119	41350	-34.70	20230706	26300	2.66	20240119	0.26	N	134790	500	10 억		19927	N	N	0	N	00	N
78	20240318	120811	57	100.00	KOSPI			N	N	N	N		N	26850	0	3	0.00	5380100	200	30.30	26850	27000	26850	34900	18800	26850	26900.50	1.00	0	-7	27250	27050	26950	26750	26650	27000	26700	10	8050	500	18250	50	1	2000000	537	21.11	0.80	12	0.01	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	41350	-35.07	20230706	26300	2.09	20240119	0.26	N	134790	500	10 억		19927	N	N	0	N	00	N
79	20240318	110820	57	100.00	KOSPI			N	N	N	N		N	27000	150	2	0.56	5353250	199	30.15	26850	27000	26850	34900	18800	26850	26900.75	1.00	0	-7	27250	27050	26950	26750	26650	27000	26700	10	8050	500	18250	50	1	2000000	540	21.23	0.80	12	0.01	1272.00	33581.00	44100	20230315	-38.78	26300	20240119	2.66	34800	-22.41	20240226	26300	2.66	20240119	41350	-34.70	20230706	26300	2.66	20240119	0.26	N	134790	500	10 억		19927	N	N	0	N	00	N
80	20240318	100817	57	100.00	KOSPI			N	N	N	N		N	26900	50	2	0.19	2908750	108	16.36	26850	27000	26850	34900	18800	26850	26932.87	1.00	0	1	27250	27050	26950	26750	26650	27000	26700	10	8050	500	18250	50	1	2000000	538	21.15	0.80	12	0.01	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	41350	-34.95	20230706	26300	2.28	20240119	0.26	N	134790	500	10 억		19927	N	N	0	N	00	N
81	20240318	090817	57	100.00	KOSPI			N	N	N	N		N	26850	0	3	0.00	698100	26	3.94	26850	26850	26850	34900	18800	26850	26850.00	1.00	0	0	27250	27050	26950	26750	26650	27000	26700	10	8050	500	18250	50	1	2000000	537	21.11	0.80	12	0.00	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	41350	-35.07	20230706	26300	2.09	20240119	0.26	N	134790	500	10 억		19927	N	N	0	N	00	N
82	20240315	160809	57	100.00	KOSPI			N	N	N	N		N	26850	-250	5	-0.92	17791200	660	102.17	26950	27150	26850	35200	19000	27100	26956.36	1.00	0	-81	27300	27200	27000	26900	26700	27250	26950	10	8100	500	18420	50	1	2000000	537	21.11	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.30	N	134790	500	10 억		20007	N	N	2	N	00	N
83	20240315	150741	57	100.00	KOSPI			N	N	N	N		N	26850	-250	5	-0.92	16126500	598	92.57	26950	27150	26850	35200	19000	27100	26967.39	1.00	0	-75	27300	27200	27000	26900	26700	27250	26950	10	8100	500	18420	50	1	2000000	537	21.11	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.30	N	134790	500	10 억		20007	N	N	2	N	00	N
84	20240315	140727	57	100.00	KOSPI			N	N	N	N		N	26950	-150	5	-0.55	8907450	330	51.08	26950	27150	26900	35200	19000	27100	26992.27	1.00	0	-12	27300	27200	27000	26900	26700	27250	26950	10	8100	500	18420	50	1	2000000	539	21.19	0.80	12	0.02	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.30	N	134790	500	10 억		20007	N	N	2	N	00	N
85	20240315	130810	57	100.00	KOSPI			N	N	N	N		N	26950	-150	5	-0.55	7233300	268	41.49	26950	27150	26900	35200	19000	27100	26989.93	1.00	0	-12	27300	27200	27000	26900	26700	27250	26950	10	8100	500	18420	50	1	2000000	539	21.19	0.80	12	0.01	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.30	N	134790	500	10 억		20007	N	N	2	N	00	N
86	20240315	120810	57	100.00	KOSPI			N	N	N	N		N	27050	-50	5	-0.18	6666750	247	38.24	26950	27150	26900	35200	19000	27100	26990.89	1.00	0	-12	27300	27200	27000	26900	26700	27250	26950	10	8100	500	18420	50	1	2000000	541	21.27	0.81	12	0.01	1272.00	33581.00	44100	20230315	-38.66	26300	20240119	2.85	34800	-22.27	20240226	26300	2.85	20240119	44100	-38.66	20230315	26300	2.85	20240119	0.30	N	134790	500	10 억		20007	N	N	2	N	00	N
87	20240315	110807	57	100.00	KOSPI			N	N	N	N		N	27150	50	2	0.18	5501700	204	31.58	26950	27150	26900	35200	19000	27100	26969.12	1.00	0	-4	27300	27200	27000	26900	26700	27250	26950	10	8100	500	18420	50	1	2000000	543	21.34	0.81	12	0.01	1272.00	33581.00	44100	20230315	-38.44	26300	20240119	3.23	34800	-21.98	20240226	26300	3.23	20240119	44100	-38.44	20230315	26300	3.23	20240119	0.30	N	134790	500	10 억		20007	N	N	2	N	00	N
88	20240315	100809	57	100.00	KOSPI			N	N	N	N		N	27100	0	3	0.00	4852400	180	27.86	26950	27100	26900	35200	19000	27100	26957.78	1.00	0	-4	27300	27200	27000	26900	26700	27250	26950	10	8100	500	18420	50	1	2000000	542	21.31	0.81	12	0.01	1272.00	33581.00	44100	20230315	-38.55	26300	20240119	3.04	34800	-22.13	20240226	26300	3.04	20240119	44100	-38.55	20230315	26300	3.04	20240119	0.30	N	134790	500	10 억		20007	N	N	2	N	00	N
89	20240315	090814	57	100.00	KOSPI			N	N	N	N		N	26900	-200	5	-0.74	53850	2	0.31	26950	26950	26900	35200	19000	27100	26925.00	1.00	0	-1	27300	27200	27000	26900	26700	27250	26950	10	8100	500	18420	50	1	2000000	538	21.15	0.80	12	0.00	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.30	N	134790	500	10 억		20007	N	N	2	N	00	N
90	20240314	160802	57	100.00	KOSPI			N	N	N	N		N	27100	50	2	0.18	17427800	646	59.27	26950	27100	26800	35150	18950	27050	26978.02	1.00	0	-16	27416	27232	26916	26732	26416	27300	26800	10	8100	500	18390	50	1	2000000	542	21.31	0.81	12	0.03	1272.00	33581.00	44100	20230315	-38.55	26300	20240119	3.04	34800	-22.13	20240226	26300	3.04	20240119	44100	-38.55	20230315	26300	3.04	20240119	0.30	N	134790	500	10 억		20023	N	N	2	N	00	N
91	20240314	150805	57	100.00	KOSPI			N	N	N	N		N	26950	-100	5	-0.37	12662150	470	43.12	26950	27050	26800	35150	18950	27050	26940.74	1.00	0	-16	27416	27232	26916	26732	26416	27300	26800	10	8100	500	18390	50	1	2000000	539	21.19	0.80	12	0.02	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.30	N	134790	500	10 억		20023	N	N	1	N	00	N
92	20240314	140804	57	100.00	KOSPI			N	N	N	N		N	26900	-150	5	-0.55	11475450	426	39.08	26950	27050	26800	35150	18950	27050	26937.68	1.00	0	-16	27416	27232	26916	26732	26416	27300	26800	10	8100	500	18390	50	1	2000000	538	21.15	0.80	12	0.02	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.30	N	134790	500	10 억		20023	N	N	1	N	00	N
93	20240314	130801	57	100.00	KOSPI			N	N	N	N		N	26950	-100	5	-0.37	9374950	348	31.93	26950	27050	26800	35150	18950	27050	26939.51	1.00	0	-12	27416	27232	26916	26732	26416	27300	26800	10	8100	500	18390	50	1	2000000	539	21.19	0.80	12	0.02	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.30	N	134790	500	10 억		20023	N	N	1	N	00	N
94	20240314	120801	57	100.00	KOSPI			N	N	N	N		N	26950	-100	5	-0.37	6678950	248	22.75	26950	27000	26800	35150	18950	27050	26931.25	1.00	0	-8	27416	27232	26916	26732	26416	27300	26800	10	8100	500	18390	50	1	2000000	539	21.19	0.80	12	0.01	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.30	N	134790	500	10 억		20023	N	N	1	N	00	N
95	20240314	110803	57	100.00	KOSPI			N	N	N	N		N	26850	-200	5	-0.74	5656900	210	19.27	26950	27000	26800	35150	18950	27050	26937.62	1.00	0	-7	27416	27232	26916	26732	26416	27300	26800	10	8100	500	18390	50	1	2000000	537	21.11	0.80	12	0.01	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.30	N	134790	500	10 억		20023	N	N	1	N	00	N
96	20240314	100808	57	100.00	KOSPI			N	N	N	N		N	26900	-150	5	-0.55	4688850	174	15.96	26950	27000	26900	35150	18950	27050	26947.41	1.00	0	-7	27416	27232	26916	26732	26416	27300	26800	10	8100	500	18390	50	1	2000000	538	21.15	0.80	12	0.01	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.30	N	134790	500	10 억		20023	N	N	1	N	00	N
97	20240314	090804	57	100.00	KOSPI			N	N	N	N		N	26950	-100	5	-0.37	485100	18	1.65	26950	26950	26950	35150	18950	27050	26950.00	1.00	0	-1	27416	27232	26916	26732	26416	27300	26800	10	8100	500	18390	50	1	2000000	539	21.19	0.80	12	0.00	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.30	N	134790	500	10 억		20023	N	N	1	N	00	N
98	20240313	160754	57	100.00	KOSPI			N	N	N	N		N	27050	0	3	0.00	29203800	1090	69.92	27050	27100	26600	35150	18950	27050	26792.48	1.00	0	54	27316	27182	26916	26782	26516	27250	26850	10	8100	500	18390	50	1	2000000	541	21.27	0.81	12	0.05	1272.00	33581.00	44100	20230315	-38.66	26300	20240119	2.85	34800	-22.27	20240226	26300	2.85	20240119	44100	-38.66	20230315	26300	2.85	20240119	0.30	N	134790	500	10 억		19958	N	N	1	N	00	N
99	20240313	150756	57	100.00	KOSPI			N	N	N	N		N	26800	-250	5	-0.92	28609850	1068	68.51	27050	27100	26600	35150	18950	27050	26788.25	1.00	0	60	27316	27182	26916	26782	26516	27250	26850	10	8100	500	18390	50	1	2000000	536	21.07	0.80	12	0.05	1272.00	33581.00	44100	20230315	-39.23	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	44100	-39.23	20230315	26300	1.90	20240119	0.30	N	134790	500	10 억		19958	N	N	0	N	00	N
100	20240313	140800	57	100.00	KOSPI			N	N	N	N		N	26750	-300	5	-1.11	27639900	1032	66.20	27050	27100	26600	35150	18950	27050	26782.85	1.00	0	62	27316	27182	26916	26782	26516	27250	26850	10	8100	500	18390	50	1	2000000	535	21.03	0.80	12	0.05	1272.00	33581.00	44100	20230315	-39.34	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.30	N	134790	500	10 억		19958	N	N	0	N	00	N
101	20240313	130802	57	100.00	KOSPI			N	N	N	N		N	26850	-200	5	-0.74	26754200	999	64.08	27050	27100	26600	35150	18950	27050	26780.98	1.00	0	65	27316	27182	26916	26782	26516	27250	26850	10	8100	500	18390	50	1	2000000	537	21.11	0.80	12	0.05	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.30	N	134790	500	10 억		19958	N	N	0	N	00	N
102	20240313	120758	57	100.00	KOSPI			N	N	N	N		N	26750	-300	5	-1.11	26459450	988	63.37	27050	27100	26600	35150	18950	27050	26780.82	1.00	0	67	27316	27182	26916	26782	26516	27250	26850	10	8100	500	18390	50	1	2000000	535	21.03	0.80	12	0.05	1272.00	33581.00	44100	20230315	-39.34	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.30	N	134790	500	10 억		19958	N	N	0	N	00	N
103	20240313	110755	57	100.00	KOSPI			N	N	N	N		N	27000	-50	5	-0.18	4292950	159	10.20	27050	27100	26900	35150	18950	27050	26999.69	1.00	0	-3	27316	27182	26916	26782	26516	27250	26850	10	8100	500	18390	50	1	2000000	540	21.23	0.80	12	0.01	1272.00	33581.00	44100	20230315	-38.78	26300	20240119	2.66	34800	-22.41	20240226	26300	2.66	20240119	44100	-38.78	20230315	26300	2.66	20240119	0.30	N	134790	500	10 억		19958	N	N	0	N	00	N
104	20240313	100752	57	100.00	KOSPI			N	N	N	N		N	27000	-50	5	-0.18	700700	26	1.67	27050	27050	26900	35150	18950	27050	26950.00	1.00	0	-1	27316	27182	26916	26782	26516	27250	26850	10	8100	500	18390	50	1	2000000	540	21.23	0.80	12	0.00	1272.00	33581.00	44100	20230315	-38.78	26300	20240119	2.66	34800	-22.41	20240226	26300	2.66	20240119	44100	-38.78	20230315	26300	2.66	20240119	0.30	N	134790	500	10 억		19958	N	N	0	N	00	N
105	20240313	090758	57	100.00	KOSPI			N	N	N	N		N	27050	0	3	0.00	135250	5	0.32	27050	27050	27050	35150	18950	27050	27050.00	1.00	0	0	27316	27182	26916	26782	26516	27250	26850	10	8100	500	18390	50	1	2000000	541	21.27	0.81	12	0.00	1272.00	33581.00	44100	20230315	-38.66	26300	20240119	2.85	34800	-22.27	20240226	26300	2.85	20240119	44100	-38.66	20230315	26300	2.85	20240119	0.30	N	134790	500	10 억		19958	N	N	0	N	00	N
106	20240312	160746	57	100.00	KOSPI			N	N	N	N		N	27050	200	2	0.74	41719600	1559	122.27	26650	27050	26650	34900	18800	26850	26759.74	1.00	0	-37	27283	27066	26783	26566	26283	27175	26675	10	8050	500	18250	50	1	2000000	541	21.27	0.81	12	0.08	1272.00	33581.00	44100	20230315	-38.66	26300	20240119	2.85	34800	-22.27	20240226	26300	2.85	20240119	44100	-38.66	20230315	26300	2.85	20240119	0.31	N	134790	500	10 억		19995	N	N	0	N	00	N
107	20240312	150745	57	100.00	KOSPI			N	N	N	N		N	26750	-100	5	-0.37	36605750	1369	107.37	26650	26950	26650	34900	18800	26850	26739.04	1.00	0	-34	27283	27066	26783	26566	26283	27175	26675	10	8050	500	18250	50	1	2000000	535	21.03	0.80	12	0.07	1272.00	33581.00	44100	20230315	-39.34	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.31	N	134790	500	10 억		19995	N	N	0	N	00	N
108	20240312	140739	57	100.00	KOSPI			N	N	N	N		N	26700	-150	5	-0.56	34974000	1308	102.59	26650	26950	26650	34900	18800	26850	26738.53	1.00	0	-34	27283	27066	26783	26566	26283	27175	26675	10	8050	500	18250	50	1	2000000	534	20.99	0.80	12	0.07	1272.00	33581.00	44100	20230315	-39.46	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	44100	-39.46	20230315	26300	1.52	20240119	0.31	N	134790	500	10 억		19995	N	N	0	N	00	N
109	20240312	130709	57	100.00	KOSPI			N	N	N	N		N	26650	-200	5	-0.74	26616750	995	78.04	26650	26950	26650	34900	18800	26850	26750.50	1.00	0	-34	27283	27066	26783	26566	26283	27175	26675	10	8050	500	18250	50	1	2000000	533	20.95	0.79	12	0.05	1272.00	33581.00	44100	20230315	-39.57	26300	20240119	1.33	34800	-23.42	20240226	26300	1.33	20240119	44100	-39.57	20230315	26300	1.33	20240119	0.31	N	134790	500	10 억		19995	N	N	0	N	00	N
110	20240312	120748	57	100.00	KOSPI			N	N	N	N		N	26850	0	3	0.00	13263600	495	38.82	26650	26950	26650	34900	18800	26850	26795.15	1.00	0	-34	27283	27066	26783	26566	26283	27175	26675	10	8050	500	18250	50	1	2000000	537	21.11	0.80	12	0.02	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.31	N	134790	500	10 억		19995	N	N	0	N	00	N
111	20240312	110747	57	100.00	KOSPI			N	N	N	N		N	26850	0	3	0.00	12324200	460	36.08	26650	26950	26650	34900	18800	26850	26791.74	1.00	0	-34	27283	27066	26783	26566	26283	27175	26675	10	8050	500	18250	50	1	2000000	537	21.11	0.80	12	0.02	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.31	N	134790	500	10 억		19995	N	N	0	N	00	N
112	20240312	100746	57	100.00	KOSPI			N	N	N	N		N	26950	100	2	0.37	6935850	259	20.31	26650	26950	26650	34900	18800	26850	26779.34	1.00	0	-7	27283	27066	26783	26566	26283	27175	26675	10	8050	500	18250	50	1	2000000	539	21.19	0.80	12	0.01	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.31	N	134790	500	10 억		19995	N	N	0	N	00	N
113	20240312	090745	57	100.00	KOSPI			N	N	N	N		N	26800	-50	5	-0.19	1492700	56	4.39	26650	26800	26650	34900	18800	26850	26655.36	1.00	0	-7	27283	27066	26783	26566	26283	27175	26675	10	8050	500	18250	50	1	2000000	536	21.07	0.80	12	0.00	1272.00	33581.00	44100	20230315	-39.23	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	44100	-39.23	20230315	26300	1.90	20240119	0.31	N	134790	500	10 억		19995	N	N	0	N	00	N
114	20240311	160744	57	100.00	KOSPI			N	N	N	N		N	26850	-50	5	-0.19	34137000	1275	136.51	26650	27000	26500	34950	18850	26900	26774.12	1.00	0	-26	27000	26950	26850	26800	26700	26975	26825	10	8050	500	18290	50	1	2000000	537	21.11	0.80	12	0.06	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.31	N	134790	500	10 억		20017	N	N	0	N	00	N
115	20240311	150743	57	100.00	KOSPI			N	N	N	N		N	26950	50	2	0.19	30695650	1147	122.81	26650	27000	26500	34950	18850	26900	26761.68	1.00	0	14	27000	26950	26850	26800	26700	26975	26825	10	8050	500	18290	50	1	2000000	539	21.19	0.80	12	0.06	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.31	N	134790	500	10 억		20017	N	N	0	N	00	N
116	20240311	140741	57	100.00	KOSPI			N	N	N	N		N	27000	100	2	0.37	29967850	1120	119.91	26650	27000	26500	34950	18850	26900	26757.01	1.00	0	15	27000	26950	26850	26800	26700	26975	26825	10	8050	500	18290	50	1	2000000	540	21.23	0.80	12	0.06	1272.00	33581.00	44100	20230315	-38.78	26300	20240119	2.66	34800	-22.41	20240226	26300	2.66	20240119	44100	-38.78	20230315	26300	2.66	20240119	0.31	N	134790	500	10 억		20017	N	N	0	N	00	N
117	20240311	130742	57	100.00	KOSPI			N	N	N	N		N	26900	0	3	0.00	26789550	1002	107.28	26650	26950	26500	34950	18850	26900	26736.08	1.00	0	16	27000	26950	26850	26800	26700	26975	26825	10	8050	500	18290	50	1	2000000	538	21.15	0.80	12	0.05	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.31	N	134790	500	10 억		20017	N	N	0	N	00	N
118	20240311	120743	57	100.00	KOSPI			N	N	N	N		N	26950	50	2	0.19	25630950	959	102.68	26650	26950	26500	34950	18850	26900	26726.75	1.00	0	16	27000	26950	26850	26800	26700	26975	26825	10	8050	500	18290	50	1	2000000	539	21.19	0.80	12	0.05	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.31	N	134790	500	10 억		20017	N	N	0	N	00	N
119	20240311	110739	57	100.00	KOSPI			N	N	N	N		N	26950	50	2	0.19	25308100	947	101.39	26650	26950	26500	34950	18850	26900	26724.50	1.00	0	16	27000	26950	26850	26800	26700	26975	26825	10	8050	500	18290	50	1	2000000	539	21.19	0.80	12	0.05	1272.00	33581.00	44100	20230315	-38.89	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.31	N	134790	500	10 억		20017	N	N	0	N	00	N
120	20240311	100732	57	100.00	KOSPI			N	N	N	N		N	26900	0	3	0.00	24447350	915	97.97	26650	26950	26500	34950	18850	26900	26718.42	1.00	0	16	27000	26950	26850	26800	26700	26975	26825	10	8050	500	18290	50	1	2000000	538	21.15	0.80	12	0.05	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.31	N	134790	500	10 억		20017	N	N	0	N	00	N
121	20240311	090735	57	100.00	KOSPI			N	N	N	N		N	26850	-50	5	-0.19	14684150	552	59.10	26650	26850	26500	34950	18850	26900	26601.72	1.00	0	22	27000	26950	26850	26800	26700	26975	26825	10	8050	500	18290	50	1	2000000	537	21.11	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.31	N	134790	500	10 억		20017	N	N	0	N	00	N
122	20240308	160740	57	100.00	KOSPI			N	N	N	N		N	26900	150	2	0.56	25070800	934	60.10	26750	26900	26750	34750	18750	26750	26842.40	1.00	0	-37	26983	26866	26733	26616	26483	26800	26550	10	8000	500	18190	50	1	2000000	538	21.15	0.80	12	0.05	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.34	N	134790	500	10 억		20052	N	N	1	N	00	N
123	20240308	150737	57	100.00	KOSPI			N	N	N	N		N	26850	100	2	0.37	19487650	726	46.72	26750	26900	26750	34750	18750	26750	26842.49	1.00	0	-31	26983	26866	26733	26616	26483	26800	26550	10	8000	500	18190	50	1	2000000	537	21.11	0.80	12	0.04	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.34	N	134790	500	10 억		20052	N	N	1	N	00	N
124	20240308	140735	57	100.00	KOSPI			N	N	N	N		N	26900	150	2	0.56	16935000	631	40.60	26750	26900	26750	34750	18750	26750	26838.35	1.00	0	-30	26983	26866	26733	26616	26483	26800	26550	10	8000	500	18190	50	1	2000000	538	21.15	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.00	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.34	N	134790	500	10 억		20052	N	N	1	N	00	N
125	20240308	130732	57	100.00	KOSPI			N	N	N	N		N	26800	50	2	0.19	14138400	527	33.91	26750	26900	26750	34750	18750	26750	26828.08	1.00	0	-29	26983	26866	26733	26616	26483	26800	26550	10	8000	500	18190	50	1	2000000	536	21.07	0.80	12	0.03	1272.00	33581.00	44100	20230315	-39.23	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	44100	-39.23	20230315	26300	1.90	20240119	0.34	N	134790	500	10 억		20052	N	N	1	N	00	N
126	20240308	120733	57	100.00	KOSPI			N	N	N	N		N	26750	0	3	0.00	12716200	474	30.50	26750	26900	26750	34750	18750	26750	26827.43	1.00	0	-25	26983	26866	26733	26616	26483	26800	26550	10	8000	500	18190	50	1	2000000	535	21.03	0.80	12	0.02	1272.00	33581.00	44100	20230315	-39.34	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.34	N	134790	500	10 억		20052	N	N	1	N	00	N
127	20240308	110734	57	100.00	KOSPI			N	N	N	N		N	26800	50	2	0.19	10570800	394	25.35	26750	26900	26750	34750	18750	26750	26829.44	1.00	0	-21	26983	26866	26733	26616	26483	26800	26550	10	8000	500	18190	50	1	2000000	536	21.07	0.80	12	0.02	1272.00	33581.00	44100	20230315	-39.23	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	44100	-39.23	20230315	26300	1.90	20240119	0.34	N	134790	500	10 억		20052	N	N	1	N	00	N
128	20240308	100728	57	100.00	KOSPI			N	N	N	N		N	26800	50	2	0.19	7323600	273	17.57	26750	26900	26750	34750	18750	26750	26826.37	1.00	0	-16	26983	26866	26733	26616	26483	26800	26550	10	8000	500	18190	50	1	2000000	536	21.07	0.80	12	0.01	1272.00	33581.00	44100	20230315	-39.23	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	44100	-39.23	20230315	26300	1.90	20240119	0.34	N	134790	500	10 억		20052	N	N	1	N	00	N
129	20240308	090730	57	100.00	KOSPI			N	N	N	N		N	26850	100	2	0.37	1203850	45	2.90	26750	26850	26750	34750	18750	26750	26752.22	1.00	0	-6	26983	26866	26733	26616	26483	26800	26550	10	8000	500	18190	50	1	2000000	537	21.11	0.80	12	0.00	1272.00	33581.00	44100	20230315	-39.12	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.34	N	134790	500	10 억		20052	N	N	1	N	00	N
130	20240307	160731	57	100.00	KOSPI			N	N	N	N		N	26750	-100	5	-0.37	41564000	1554	61.06	26850	26850	26600	34900	18800	26850	26746.46	1.01	0	-53	27083	26966	26783	26666	26483	26875	26575	10	8050	500	18250	50	1	2000000	535	21.03	0.80	12	0.08	1272.00	33581.00	44300	20230302	-39.62	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.31	N	134790	500	10 억		20107	N	N	1	N	00	N
131	20240307	150712	57	100.00	KOSPI			N	N	N	N		N	26800	-50	5	-0.19	40333000	1508	59.25	26850	26850	26600	34900	18800	26850	26746.02	1.01	0	-50	27083	26966	26783	26666	26483	26875	26575	10	8050	500	18250	50	1	2000000	536	21.07	0.80	12	0.08	1272.00	33581.00	44300	20230302	-39.50	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	44100	-39.23	20230315	26300	1.90	20240119	0.31	N	134790	500	10 억		20107	N	N	2	N	00	N
132	20240307	140720	57	100.00	KOSPI			N	N	N	N		N	26750	-100	5	-0.37	33674450	1259	49.47	26850	26850	26600	34900	18800	26850	26746.98	1.01	0	-24	27083	26966	26783	26666	26483	26875	26575	10	8050	500	18250	50	1	2000000	535	21.03	0.80	12	0.06	1272.00	33581.00	44300	20230302	-39.62	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.31	N	134790	500	10 억		20107	N	N	2	N	00	N
133	20240307	130721	57	100.00	KOSPI			N	N	N	N		N	26750	-100	5	-0.37	31617350	1182	46.44	26850	26850	26600	34900	18800	26850	26749.03	1.01	0	-24	27083	26966	26783	26666	26483	26875	26575	10	8050	500	18250	50	1	2000000	535	21.03	0.80	12	0.06	1272.00	33581.00	44300	20230302	-39.62	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.31	N	134790	500	10 억		20107	N	N	2	N	00	N
134	20240307	120725	57	100.00	KOSPI			N	N	N	N		N	26700	-150	5	-0.56	26360800	985	38.70	26850	26850	26600	34900	18800	26850	26762.23	1.01	0	-16	27083	26966	26783	26666	26483	26875	26575	10	8050	500	18250	50	1	2000000	534	20.99	0.80	12	0.05	1272.00	33581.00	44300	20230302	-39.73	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	44100	-39.46	20230315	26300	1.52	20240119	0.31	N	134790	500	10 억		20107	N	N	2	N	00	N
135	20240307	110731	57	100.00	KOSPI			N	N	N	N		N	26750	-100	5	-0.37	22611100	845	33.20	26850	26850	26600	34900	18800	26850	26758.70	1.01	0	-13	27083	26966	26783	26666	26483	26875	26575	10	8050	500	18250	50	1	2000000	535	21.03	0.80	12	0.04	1272.00	33581.00	44300	20230302	-39.62	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.31	N	134790	500	10 억		20107	N	N	2	N	00	N
136	20240307	100724	57	100.00	KOSPI			N	N	N	N		N	26750	-100	5	-0.37	17602600	658	25.85	26850	26850	26600	34900	18800	26850	26751.67	1.01	0	-7	27083	26966	26783	26666	26483	26875	26575	10	8050	500	18250	50	1	2000000	535	21.03	0.80	12	0.03	1272.00	33581.00	44300	20230302	-39.62	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.31	N	134790	500	10 억		20107	N	N	2	N	00	N
137	20240307	090726	57	100.00	KOSPI			N	N	N	N		N	26700	-150	5	-0.56	3860800	144	5.66	26850	26850	26700	34900	18800	26850	26811.11	1.01	0	-12	27083	26966	26783	26666	26483	26875	26575	10	8050	500	18250	50	1	2000000	534	20.99	0.80	12	0.01	1272.00	33581.00	44300	20230302	-39.73	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	44100	-39.46	20230315	26300	1.52	20240119	0.31	N	134790	500	10 억		20107	N	N	2	N	00	N
138	20240306	160722	57	100.00	KOSPI			N	N	N	N		N	26850	-50	5	-0.19	68025750	2543	37.99	26900	26900	26600	34950	18850	26900	26750.20	1.01	0	-34	28600	27750	27150	26300	25700	27450	26000	10	8050	500	18290	50	1	2000000	537	21.11	0.80	12	0.13	1272.00	33581.00	44550	20230228	-39.73	26300	20240119	2.09	34800	-22.84	20240226	26300	2.09	20240119	44100	-39.12	20230315	26300	2.09	20240119	0.31	N	134790	500	10 억		20141	N	N	2	N	00	N
139	20240306	150722	57	100.00	KOSPI			N	N	N	N		N	26700	-200	5	-0.74	61849100	2311	34.52	26900	26900	26600	34950	18850	26900	26762.92	1.01	0	-31	28600	27750	27150	26300	25700	27450	26000	10	8050	500	18290	50	1	2000000	534	20.99	0.80	12	0.12	1272.00	33581.00	44550	20230228	-40.07	26300	20240119	1.52	34800	-23.28	20240226	26300	1.52	20240119	44100	-39.46	20230315	26300	1.52	20240119	0.31	N	134790	500	10 억		20141	N	N	1	N	00	N
140	20240306	140726	57	100.00	KOSPI			N	N	N	N		N	26800	-100	5	-0.37	59441000	2221	33.18	26900	26900	26600	34950	18850	26900	26763.17	1.01	0	-25	28600	27750	27150	26300	25700	27450	26000	10	8050	500	18290	50	1	2000000	536	21.07	0.80	12	0.11	1272.00	33581.00	44550	20230228	-39.84	26300	20240119	1.90	34800	-22.99	20240226	26300	1.90	20240119	44100	-39.23	20230315	26300	1.90	20240119	0.31	N	134790	500	10 억		20141	N	N	1	N	00	N
141	20240306	130726	57	100.00	KOSPI			N	N	N	N		N	26750	-150	5	-0.56	35891500	1338	19.99	26900	26900	26650	34950	18850	26900	26824.74	1.01	0	-40	28600	27750	27150	26300	25700	27450	26000	10	8050	500	18290	50	1	2000000	535	21.03	0.80	12	0.07	1272.00	33581.00	44550	20230228	-39.96	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.31	N	134790	500	10 억		20141	N	N	1	N	00	N
142	20240306	120725	57	100.00	KOSPI			N	N	N	N		N	26750	-150	5	-0.56	30689950	1144	17.09	26900	26900	26650	34950	18850	26900	26826.88	1.01	0	-28	28600	27750	27150	26300	25700	27450	26000	10	8050	500	18290	50	1	2000000	535	21.03	0.80	12	0.06	1272.00	33581.00	44550	20230228	-39.96	26300	20240119	1.71	34800	-23.13	20240226	26300	1.71	20240119	44100	-39.34	20230315	26300	1.71	20240119	0.31	N	134790	500	10 억		20141	N	N	1	N	00	N
143	20240306	110723	57	100.00	KOSPI			N	N	N	N		N	26900	0	3	0.00	25729800	959	14.33	26900	26900	26650	34950	18850	26900	26829.82	1.01	0	-28	28600	27750	27150	26300	25700	27450	26000	10	8050	500	18290	50	1	2000000	538	21.15	0.80	12	0.05	1272.00	33581.00	44550	20230228	-39.62	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.31	N	134790	500	10 억		20141	N	N	1	N	00	N
144	20240306	100708	57	100.00	KOSPI			N	N	N	N		N	26900	0	3	0.00	10396550	387	5.78	26900	26900	26650	34950	18850	26900	26864.47	1.01	0	-16	28600	27750	27150	26300	25700	27450	26000	10	8050	500	18290	50	1	2000000	538	21.15	0.80	12	0.02	1272.00	33581.00	44550	20230228	-39.62	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.31	N	134790	500	10 억		20141	N	N	1	N	00	N
145	20240306	090722	57	100.00	KOSPI			N	N	N	N		N	26900	0	3	0.00	3537350	132	1.97	26900	26900	26650	34950	18850	26900	26798.11	1.01	0	-14	28600	27750	27150	26300	25700	27450	26000	10	8050	500	18290	50	1	2000000	538	21.15	0.80	12	0.01	1272.00	33581.00	44550	20230228	-39.62	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.31	N	134790	500	10 억		20141	N	N	1	N	00	N
146	20240305	160718	57	100.00	KOSPI			N	N	N	N		N	26900	-800	5	-2.89	181394850	6694	232.43	27700	28000	26550	36000	19400	27700	27098.15	1.02	0	-242	28133	27916	27783	27566	27433	28025	27675	10	8300	500	18830	50	1	2000000	538	21.15	0.80	12	0.33	1272.00	33581.00	44550	20230228	-39.62	26300	20240119	2.28	34800	-22.70	20240226	26300	2.28	20240119	44100	-39.00	20230315	26300	2.28	20240119	0.31	N	134790	500	10 억		20382	N	N	1	N	00	N
147	20240305	150717	57	100.00	KOSPI			N	N	N	N		N	27100	-600	5	-2.17	173078450	6385	221.70	27700	28000	26550	36000	19400	27700	27107.04	1.02	0	-230	28133	27916	27783	27566	27433	28025	27675	10	8300	500	18830	50	1	2000000	542	21.31	0.81	12	0.32	1272.00	33581.00	44550	20230228	-39.17	26300	20240119	3.04	34800	-22.13	20240226	26300	3.04	20240119	44100	-38.55	20230315	26300	3.04	20240119	0.31	N	134790	500	10 억		20382	N	N	3	N	00	N
148	20240305	140710	57	100.00	KOSPI			N	N	N	N		N	26950	-750	5	-2.71	160498550	5918	205.49	27700	28000	26550	36000	19400	27700	27120.40	1.02	0	-190	28133	27916	27783	27566	27433	28025	27675	10	8300	500	18830	50	1	2000000	539	21.19	0.80	12	0.30	1272.00	33581.00	44550	20230228	-39.51	26300	20240119	2.47	34800	-22.56	20240226	26300	2.47	20240119	44100	-38.89	20230315	26300	2.47	20240119	0.31	N	134790	500	10 억		20382	N	N	3	N	00	N
149	20240305	130707	57	100.00	KOSPI			N	N	N	N		N	27000	-700	5	-2.53	157041600	5790	201.04	27700	28000	26550	36000	19400	27700	27122.90	1.02	0	-181	28133	27916	27783	27566	27433	28025	27675	10	8300	500	18830	50	1	2000000	540	21.23	0.80	12	0.29	1272.00	33581.00	44550	20230228	-39.39	26300	20240119	2.66	34800	-22.41	20240226	26300	2.66	20240119	44100	-38.78	20230315	26300	2.66	20240119	0.31	N	134790	500	10 억		20382	N	N	3	N	00	N
150	20240305	120711	57	100.00	KOSPI			N	N	N	N		N	27100	-600	5	-2.17	110710200	4071	141.35	27700	28000	26550	36000	19400	27700	27194.84	1.02	0	-171	28133	27916	27783	27566	27433	28025	27675	10	8300	500	18830	50	1	2000000	542	21.31	0.81	12	0.20	1272.00	33581.00	44550	20230228	-39.17	26300	20240119	3.04	34800	-22.13	20240226	26300	3.04	20240119	44100	-38.55	20230315	26300	3.04	20240119	0.31	N	134790	500	10 억		20382	N	N	3	N	00	N
151	20240305	110713	57	100.00	KOSPI			N	N	N	N		N	27200	-500	5	-1.81	82368700	3026	105.07	27700	28000	26550	36000	19400	27700	27220.32	1.02	0	-170	28133	27916	27783	27566	27433	28025	27675	10	8300	500	18830	50	1	2000000	544	21.38	0.81	12	0.15	1272.00	33581.00	44550	20230228	-38.95	26300	20240119	3.42	34800	-21.84	20240226	26300	3.42	20240119	44100	-38.32	20230315	26300	3.42	20240119	0.31	N	134790	500	10 억		20382	N	N	3	N	00	N
152	20240305	100709	57	100.00	KOSPI			N	N	N	N		N	27400	-300	5	-1.08	63226600	2324	80.69	27700	28000	26550	36000	19400	27700	27205.94	1.02	0	-147	28133	27916	27783	27566	27433	28025	27675	10	8300	500	18830	50	1	2000000	548	21.54	0.82	12	0.12	1272.00	33581.00	44550	20230228	-38.50	26300	20240119	4.18	34800	-21.26	20240226	26300	4.18	20240119	44100	-37.87	20230315	26300	4.18	20240119	0.31	N	134790	500	10 억		20382	N	N	3	N	00	N
153	20240305	090710	57	100.00	KOSPI			N	N	N	N		N	27300	-400	5	-1.44	40153250	1480	51.39	27700	28000	26550	36000	19400	27700	27130.57	1.02	0	-24	28133	27916	27783	27566	27433	28025	27675	10	8300	500	18830	50	1	2000000	546	21.46	0.81	12	0.07	1272.00	33581.00	44550	20230228	-38.72	26300	20240119	3.80	34800	-21.55	20240226	26300	3.80	20240119	44100	-38.10	20230315	26300	3.80	20240119	0.31	N	134790	500	10 억		20382	N	N	3	N	00	N
154	20240304	160712	57	100.00	KOSPI			N	N	N	N		N	27700	-200	5	-0.72	80334550	2880	99.97	27650	28000	27650	36250	19550	27900	27893.94	1.03	0	-127	28466	28182	27766	27482	27066	28325	27625	10	8350	500	18970	50	1	2000000	554	21.78	0.82	12	0.14	1272.00	33581.00	44550	20230228	-37.82	26300	20240119	5.32	34800	-20.40	20240226	26300	5.32	20240119	44100	-37.19	20230315	26300	5.32	20240119	0.33	N	134790	500	10 억		20503	N	N	3	N	00	N
155	20240304	150707	57	100.00	KOSPI			N	N	N	N		N	27800	-100	5	-0.36	75507600	2706	93.93	27650	28000	27650	36250	19550	27900	27903.77	1.03	0	-107	28466	28182	27766	27482	27066	28325	27625	10	8350	500	18970	50	1	2000000	556	21.86	0.83	12	0.14	1272.00	33581.00	44550	20230228	-37.60	26300	20240119	5.70	34800	-20.11	20240226	26300	5.70	20240119	44100	-36.96	20230315	26300	5.70	20240119	0.33	N	134790	500	10 억		20503	N	N	4	N	00	N
156	20240304	140635	57	100.00	KOSPI			N	N	N	N		N	27850	-50	5	-0.18	66812850	2394	83.10	27650	28000	27650	36250	19550	27900	27908.46	1.03	0	-73	28466	28182	27766	27482	27066	28325	27625	10	8350	500	18970	50	1	2000000	557	21.89	0.83	12	0.12	1272.00	33581.00	44550	20230228	-37.49	26300	20240119	5.89	34800	-19.97	20240226	26300	5.89	20240119	44100	-36.85	20230315	26300	5.89	20240119	0.33	N	134790	500	10 억		20503	N	N	4	N	00	N
157	20240304	130703	57	100.00	KOSPI			N	N	N	N		N	27900	0	3	0.00	63496450	2275	78.97	27650	28000	27650	36250	19550	27900	27910.53	1.03	0	-64	28466	28182	27766	27482	27066	28325	27625	10	8350	500	18970	50	1	2000000	558	21.93	0.83	12	0.11	1272.00	33581.00	44550	20230228	-37.37	26300	20240119	6.08	34800	-19.83	20240226	26300	6.08	20240119	44100	-36.73	20230315	26300	6.08	20240119	0.33	N	134790	500	10 억		20503	N	N	4	N	00	N
158	20240304	120638	57	100.00	KOSPI			N	N	N	N		N	27850	-50	5	-0.18	61016400	2186	75.88	27650	28000	27650	36250	19550	27900	27912.35	1.03	0	-60	28466	28182	27766	27482	27066	28325	27625	10	8350	500	18970	50	1	2000000	557	21.89	0.83	12	0.11	1272.00	33581.00	44550	20230228	-37.49	26300	20240119	5.89	34800	-19.97	20240226	26300	5.89	20240119	44100	-36.85	20230315	26300	5.89	20240119	0.33	N	134790	500	10 억		20503	N	N	4	N	00	N
159	20240304	110658	57	100.00	KOSPI			N	N	N	N		N	27950	50	2	0.18	29533150	1061	36.83	27650	28000	27650	36250	19550	27900	27835.20	1.03	0	-17	28466	28182	27766	27482	27066	28325	27625	10	8350	500	18970	50	1	2000000	559	21.97	0.83	12	0.05	1272.00	33581.00	44550	20230228	-37.26	26300	20240119	6.27	34800	-19.68	20240226	26300	6.27	20240119	44100	-36.62	20230315	26300	6.27	20240119	0.33	N	134790	500	10 억		20503	N	N	4	N	00	N
160	20240304	100658	57	100.00	KOSPI			N	N	N	N		N	27900	0	3	0.00	22704450	816	28.32	27650	28000	27650	36250	19550	27900	27824.08	1.03	0	-9	28466	28182	27766	27482	27066	28325	27625	10	8350	500	18970	50	1	2000000	558	21.93	0.83	12	0.04	1272.00	33581.00	44550	20230228	-37.37	26300	20240119	6.08	34800	-19.83	20240226	26300	6.08	20240119	44100	-36.73	20230315	26300	6.08	20240119	0.33	N	134790	500	10 억		20503	N	N	4	N	00	N
161	20240304	090700	57	100.00	KOSPI			N	N	N	N		N	27800	-100	5	-0.36	7138300	257	8.92	27650	28000	27650	36250	19550	27900	27775.49	1.03	0	5	28466	28182	27766	27482	27066	28325	27625	10	8350	500	18970	50	1	2000000	556	21.86	0.83	12	0.01	1272.00	33581.00	44550	20230228	-37.60	26300	20240119	5.70	34800	-20.11	20240226	26300	5.70	20240119	44100	-36.96	20230315	26300	5.70	20240119	0.33	N	134790	500	10 억		20503	N	N	4	N	00	N