KissMeData/003580/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160151	57	100.00	KOSPI			N	N	N	N		N	6750	-130	5	-1.89	2286267540	333629	113.27	6760	7000	6510	8940	4820	6880	6852.86	3.88	0	26548	7186	7032	6906	6752	6626	7110	6830	228	2060	500	4810	10	1	45513777	3072	-12.55	5.78	12	0.73	-538.00	1167.00	9600	20240326	-29.69	3390	20231031	99.12	9600	-29.69	20240326	4180	61.48	20240117	9600	-29.69	20240326	3390	99.12	20231031	0.07	N	003580	500	227 억		1765066	N	N	1	N	00	N
3	20240430	150151	57	100.00	KOSPI			N	N	N	N		N	6800	-80	5	-1.16	2133391870	311052	105.60	6760	7000	6510	8940	4820	6880	6858.63	3.88	0	26093	7186	7032	6906	6752	6626	7110	6830	228	2060	500	4810	10	1	45513777	3095	-12.64	5.83	12	0.68	-538.00	1167.00	9600	20240326	-29.17	3390	20231031	100.59	9600	-29.17	20240326	4180	62.68	20240117	9600	-29.17	20240326	3390	100.59	20231031	0.07	N	003580	500	227 억		1765066	N	N	1	N	00	N
4	20240430	140150	57	100.00	KOSPI			N	N	N	N		N	6820	-60	5	-0.87	1879241260	273672	92.91	6760	7000	6510	8940	4820	6880	6866.76	3.88	0	26256	7186	7032	6906	6752	6626	7110	6830	228	2060	500	4810	10	1	45513777	3104	-12.68	5.84	12	0.60	-538.00	1167.00	9600	20240326	-28.96	3390	20231031	101.18	9600	-28.96	20240326	4180	63.16	20240117	9600	-28.96	20240326	3390	101.18	20231031	0.07	N	003580	500	227 억		1765066	N	N	1	N	00	N
5	20240430	130151	57	100.00	KOSPI			N	N	N	N		N	6870	-10	5	-0.15	1559275190	226884	77.03	6760	7000	6510	8940	4820	6880	6872.57	3.88	0	33533	7186	7032	6906	6752	6626	7110	6830	228	2060	500	4810	10	1	45513777	3127	-12.77	5.89	12	0.50	-538.00	1167.00	9600	20240326	-28.44	3390	20231031	102.65	9600	-28.44	20240326	4180	64.35	20240117	9600	-28.44	20240326	3390	102.65	20231031	0.07	N	003580	500	227 억		1765066	N	N	1	N	00	N
6	20240430	120151	57	100.00	KOSPI			N	N	N	N		N	6900	20	2	0.29	1258888610	183209	62.20	6760	7000	6510	8940	4820	6880	6871.33	3.88	0	29172	7186	7032	6906	6752	6626	7110	6830	228	2060	500	4810	10	1	45513777	3140	-12.83	5.91	12	0.40	-538.00	1167.00	9600	20240326	-28.12	3390	20231031	103.54	9600	-28.12	20240326	4180	65.07	20240117	9600	-28.12	20240326	3390	103.54	20231031	0.07	N	003580	500	227 억		1765066	N	N	1	N	00	N
7	20240430	110151	57	100.00	KOSPI			N	N	N	N		N	6880	0	3	0.00	1021039660	148757	50.50	6760	7000	6510	8940	4820	6880	6863.81	3.88	0	23261	7186	7032	6906	6752	6626	7110	6830	228	2060	500	4810	10	1	45513777	3131	-12.79	5.90	12	0.33	-538.00	1167.00	9600	20240326	-28.33	3390	20231031	102.95	9600	-28.33	20240326	4180	64.59	20240117	9600	-28.33	20240326	3390	102.95	20231031	0.07	N	003580	500	227 억		1765066	N	N	1	N	00	N
8	20240430	100148	57	100.00	KOSPI			N	N	N	N		N	6890	10	2	0.15	462821640	67993	23.08	6760	6920	6510	8940	4820	6880	6806.90	3.88	0	5208	7186	7032	6906	6752	6626	7110	6830	228	2060	500	4810	10	1	45513777	3136	-12.81	5.90	12	0.15	-538.00	1167.00	9600	20240326	-28.23	3390	20231031	103.24	9600	-28.23	20240326	4180	64.83	20240117	9600	-28.23	20240326	3390	103.24	20231031	0.07	N	003580	500	227 억		1765066	N	N	1	N	00	N
9	20240430	090155	57	100.00	KOSPI			N	N	N	N		N	6740	-140	5	-2.03	78081420	11655	3.96	6760	6860	6510	8940	4820	6880	6699.35	3.88	0	441	7186	7032	6906	6752	6626	7110	6830	228	2060	500	4810	10	1	45513777	3068	-12.53	5.78	12	0.03	-538.00	1167.00	9600	20240326	-29.79	3390	20231031	98.82	9600	-29.79	20240326	4180	61.24	20240117	9600	-29.79	20240326	3390	98.82	20231031	0.07	N	003580	500	227 억		1765066	N	N	1	N	00	N
10	20240429	160150	57	100.00	KOSPI			N	N	N	N		N	6880	50	2	0.73	1988617740	289865	44.03	6860	7060	6780	8870	4790	6830	6860.57	3.95	0	-27427	7323	7076	6813	6566	6303	6945	6435	228	2040	500	4780	10	1	45513777	3131	-12.79	5.90	12	0.64	-538.00	1167.00	9600	20240326	-28.33	3390	20231031	102.95	9600	-28.33	20240326	4180	64.59	20240117	9600	-28.33	20240326	3390	102.95	20231031	0.07	N	003580	500	227 억		1798629	N	N	1	N	00	N
11	20240429	150151	57	100.00	KOSPI			N	N	N	N		N	6810	-20	5	-0.29	1768678060	257854	39.17	6860	7060	6780	8870	4790	6830	6859.31	3.95	0	-25473	7323	7076	6813	6566	6303	6945	6435	228	2040	500	4780	10	1	45513777	3099	-12.66	5.84	12	0.57	-538.00	1167.00	9600	20240326	-29.06	3390	20231031	100.88	9600	-29.06	20240326	4180	62.92	20240117	9600	-29.06	20240326	3390	100.88	20231031	0.07	N	003580	500	227 억		1798629	N	N	2	N	00	N
12	20240429	140150	57	100.00	KOSPI			N	N	N	N		N	6820	-10	5	-0.15	1500511230	218438	33.18	6860	7060	6780	8870	4790	6830	6869.42	3.95	0	-26748	7323	7076	6813	6566	6303	6945	6435	228	2040	500	4780	10	1	45513777	3104	-12.68	5.84	12	0.48	-538.00	1167.00	9600	20240326	-28.96	3390	20231031	101.18	9600	-28.96	20240326	4180	63.16	20240117	9600	-28.96	20240326	3390	101.18	20231031	0.07	N	003580	500	227 억		1798629	N	N	2	N	00	N
13	20240429	130151	57	100.00	KOSPI			N	N	N	N		N	6830	0	3	0.00	1301559060	189320	28.76	6860	7060	6780	8870	4790	6830	6875.11	3.95	0	-26893	7323	7076	6813	6566	6303	6945	6435	228	2040	500	4780	10	1	45513777	3109	-12.70	5.85	12	0.42	-538.00	1167.00	9600	20240326	-28.85	3390	20231031	101.47	9600	-28.85	20240326	4180	63.40	20240117	9600	-28.85	20240326	3390	101.47	20231031	0.07	N	003580	500	227 억		1798629	N	N	2	N	00	N
14	20240429	120150	57	100.00	KOSPI			N	N	N	N		N	6840	10	2	0.15	1205658120	175293	26.63	6860	7060	6780	8870	4790	6830	6878.18	3.95	0	-27009	7323	7076	6813	6566	6303	6945	6435	228	2040	500	4780	10	1	45513777	3113	-12.71	5.86	12	0.39	-538.00	1167.00	9600	20240326	-28.75	3390	20231031	101.77	9600	-28.75	20240326	4180	63.64	20240117	9600	-28.75	20240326	3390	101.77	20231031	0.07	N	003580	500	227 억		1798629	N	N	2	N	00	N
15	20240429	110151	57	100.00	KOSPI			N	N	N	N		N	6840	10	2	0.15	1068875760	155283	23.59	6860	7060	6780	8870	4790	6830	6883.68	3.95	0	-26049	7323	7076	6813	6566	6303	6945	6435	228	2040	500	4780	10	1	45513777	3113	-12.71	5.86	12	0.34	-538.00	1167.00	9600	20240326	-28.75	3390	20231031	101.77	9600	-28.75	20240326	4180	63.64	20240117	9600	-28.75	20240326	3390	101.77	20231031	0.07	N	003580	500	227 억		1798629	N	N	2	N	00	N
16	20240429	100150	57	100.00	KOSPI			N	N	N	N		N	6820	-10	5	-0.15	840120570	121893	18.51	6860	7060	6780	8870	4790	6830	6892.69	3.95	0	-24176	7323	7076	6813	6566	6303	6945	6435	228	2040	500	4780	10	1	45513777	3104	-12.68	5.84	12	0.27	-538.00	1167.00	9600	20240326	-28.96	3390	20231031	101.18	9600	-28.96	20240326	4180	63.16	20240117	9600	-28.96	20240326	3390	101.18	20231031	0.07	N	003580	500	227 억		1798629	N	N	2	N	00	N
17	20240429	090150	57	100.00	KOSPI			N	N	N	N		N	6970	140	2	2.05	79375280	11449	1.74	6860	7020	6860	8870	4790	6830	6940.68	3.95	0	-2389	7323	7076	6813	6566	6303	6945	6435	228	2040	500	4780	10	1	45513777	3172	-12.96	5.97	12	0.03	-538.00	1167.00	9600	20240326	-27.40	3390	20231031	105.60	9600	-27.40	20240326	4180	66.75	20240117	9600	-27.40	20240326	3390	105.60	20231031	0.07	N	003580	500	227 억		1798629	N	N	2	N	00	N
18	20240426	160149	57	100.00	KOSPI			N	N	N	N		N	6830	-210	5	-2.98	4336890220	633846	160.01	7040	7060	6550	9150	4930	7040	6842.17	3.77	0	39689	7353	7196	7103	6946	6853	7150	6900	228	2110	500	4920	10	1	45513777	3109	-12.70	5.85	12	1.39	-538.00	1167.00	9600	20240326	-28.85	3390	20231031	101.47	9600	-28.85	20240326	4180	63.40	20240117	9600	-28.85	20240326	3390	101.47	20231031	0.07	N	003580	500	227 억		1717332	N	N	2	N	00	N
19	20240426	150150	57	100.00	KOSPI			N	N	N	N		N	6820	-220	5	-3.12	4180544640	610971	154.24	7040	7060	6550	9150	4930	7040	6842.43	3.77	0	38808	7353	7196	7103	6946	6853	7150	6900	228	2110	500	4920	10	1	45513777	3104	-12.68	5.84	12	1.34	-538.00	1167.00	9600	20240326	-28.96	3390	20231031	101.18	9600	-28.96	20240326	4180	63.16	20240117	9600	-28.96	20240326	3390	101.18	20231031	0.07	N	003580	500	227 억		1717332	N	N	1	N	00	N
20	20240426	140149	57	100.00	KOSPI			N	N	N	N		N	6790	-250	5	-3.55	3884395070	567526	143.27	7040	7060	6550	9150	4930	7040	6844.40	3.77	0	40719	7353	7196	7103	6946	6853	7150	6900	228	2110	500	4920	10	1	45513777	3090	-12.62	5.82	12	1.25	-538.00	1167.00	9600	20240326	-29.27	3390	20231031	100.29	9600	-29.27	20240326	4180	62.44	20240117	9600	-29.27	20240326	3390	100.29	20231031	0.07	N	003580	500	227 억		1717332	N	N	1	N	00	N
21	20240426	130150	57	100.00	KOSPI			N	N	N	N		N	6820	-220	5	-3.12	3529963950	515384	130.11	7040	7060	6550	9150	4930	7040	6849.15	3.77	0	39353	7353	7196	7103	6946	6853	7150	6900	228	2110	500	4920	10	1	45513777	3104	-12.68	5.84	12	1.13	-538.00	1167.00	9600	20240326	-28.96	3390	20231031	101.18	9600	-28.96	20240326	4180	63.16	20240117	9600	-28.96	20240326	3390	101.18	20231031	0.07	N	003580	500	227 억		1717332	N	N	1	N	00	N
22	20240426	120149	57	100.00	KOSPI			N	N	N	N		N	6800	-240	5	-3.41	2869659780	418841	105.73	7040	7060	6550	9150	4930	7040	6851.38	3.77	0	28698	7353	7196	7103	6946	6853	7150	6900	228	2110	500	4920	10	1	45513777	3095	-12.64	5.83	12	0.92	-538.00	1167.00	9600	20240326	-29.17	3390	20231031	100.59	9600	-29.17	20240326	4180	62.68	20240117	9600	-29.17	20240326	3390	100.59	20231031	0.07	N	003580	500	227 억		1717332	N	N	1	N	00	N
23	20240426	110150	57	100.00	KOSPI			N	N	N	N		N	6800	-240	5	-3.41	2126785100	309498	78.13	7040	7060	6550	9150	4930	7040	6871.67	3.77	0	42201	7353	7196	7103	6946	6853	7150	6900	228	2110	500	4920	10	1	45513777	3095	-12.64	5.83	12	0.68	-538.00	1167.00	9600	20240326	-29.17	3390	20231031	100.59	9600	-29.17	20240326	4180	62.68	20240117	9600	-29.17	20240326	3390	100.59	20231031	0.07	N	003580	500	227 억		1717332	N	N	1	N	00	N
24	20240426	100150	57	100.00	KOSPI			N	N	N	N		N	6970	-70	5	-0.99	952147120	136021	34.34	7040	7060	6860	9150	4930	7040	6999.97	3.77	0	27064	7353	7196	7103	6946	6853	7150	6900	228	2110	500	4920	10	1	45513777	3172	-12.96	5.97	12	0.30	-538.00	1167.00	9600	20240326	-27.40	3390	20231031	105.60	9600	-27.40	20240326	4180	66.75	20240117	9600	-27.40	20240326	3390	105.60	20231031	0.07	N	003580	500	227 억		1717332	N	N	1	N	00	N
25	20240426	090151	57	100.00	KOSPI			N	N	N	N		N	7000	-40	5	-0.57	45209180	6433	1.62	7040	7050	7000	9150	4930	7040	7027.50	3.77	0	-2585	7353	7196	7103	6946	6853	7150	6900	228	2110	500	4920	10	1	45513777	3186	-13.01	6.00	12	0.01	-538.00	1167.00	9600	20240326	-27.08	3390	20231031	106.49	9600	-27.08	20240326	4180	67.46	20240117	9600	-27.08	20240326	3390	106.49	20231031	0.07	N	003580	500	227 억		1717332	N	N	1	N	00	N
26	20240425	160149	57	100.00	KOSPI			N	N	N	N		N	7040	-80	5	-1.12	2793967810	394336	52.47	7060	7260	7010	9250	4990	7120	7085.27	3.79	0	-9074	7866	7492	7296	6922	6726	7395	6825	228	2130	500	4980	10	1	45513777	3204	-13.09	6.03	12	0.87	-538.00	1167.00	9600	20240326	-26.67	3390	20231031	107.67	9600	-26.67	20240326	4180	68.42	20240117	9600	-26.67	20240326	3390	107.67	20231031	0.07	N	003580	500	227 억		1726406	N	N	1	N	00	N
27	20240425	150150	57	100.00	KOSPI			N	N	N	N		N	7060	-60	5	-0.84	2681621900	378400	50.35	7060	7260	7010	9250	4990	7120	7086.74	3.79	0	-4172	7866	7492	7296	6922	6726	7395	6825	228	2130	500	4980	10	1	45513777	3213	-13.12	6.05	12	0.83	-538.00	1167.00	9600	20240326	-26.46	3390	20231031	108.26	9600	-26.46	20240326	4180	68.90	20240117	9600	-26.46	20240326	3390	108.26	20231031	0.07	N	003580	500	227 억		1726406	N	N	5	N	00	N
28	20240425	140149	57	100.00	KOSPI			N	N	N	N		N	7070	-50	5	-0.70	2492528450	351554	46.78	7060	7260	7010	9250	4990	7120	7090.03	3.79	0	-3273	7866	7492	7296	6922	6726	7395	6825	228	2130	500	4980	10	1	45513777	3218	-13.14	6.06	12	0.77	-538.00	1167.00	9600	20240326	-26.35	3390	20231031	108.55	9600	-26.35	20240326	4180	69.14	20240117	9600	-26.35	20240326	3390	108.55	20231031	0.07	N	003580	500	227 억		1726406	N	N	5	N	00	N
29	20240425	130150	57	100.00	KOSPI			N	N	N	N		N	7030	-90	5	-1.26	2243536230	316303	42.09	7060	7260	7010	9250	4990	7120	7093.00	3.79	0	-14644	7866	7492	7296	6922	6726	7395	6825	228	2130	500	4980	10	1	45513777	3200	-13.07	6.02	12	0.69	-538.00	1167.00	9600	20240326	-26.77	3390	20231031	107.37	9600	-26.77	20240326	4180	68.18	20240117	9600	-26.77	20240326	3390	107.37	20231031	0.07	N	003580	500	227 억		1726406	N	N	5	N	00	N
30	20240425	120148	57	100.00	KOSPI			N	N	N	N		N	7040	-80	5	-1.12	2130326850	300183	39.94	7060	7260	7010	9250	4990	7120	7096.76	3.79	0	-15390	7866	7492	7296	6922	6726	7395	6825	228	2130	500	4980	10	1	45513777	3204	-13.09	6.03	12	0.66	-538.00	1167.00	9600	20240326	-26.67	3390	20231031	107.67	9600	-26.67	20240326	4180	68.42	20240117	9600	-26.67	20240326	3390	107.67	20231031	0.07	N	003580	500	227 억		1726406	N	N	5	N	00	N
31	20240425	110148	57	100.00	KOSPI			N	N	N	N		N	7010	-110	5	-1.54	1908032450	268516	35.73	7060	7260	7010	9250	4990	7120	7105.84	3.79	0	-17252	7866	7492	7296	6922	6726	7395	6825	228	2130	500	4980	10	1	45513777	3191	-13.03	6.01	12	0.59	-538.00	1167.00	9600	20240326	-26.98	3390	20231031	106.78	9600	-26.98	20240326	4180	67.70	20240117	9600	-26.98	20240326	3390	106.78	20231031	0.07	N	003580	500	227 억		1726406	N	N	5	N	00	N
32	20240425	100149	57	100.00	KOSPI			N	N	N	N		N	7050	-70	5	-0.98	1447384870	202988	27.01	7060	7260	7050	9250	4990	7120	7130.40	3.79	0	-17825	7866	7492	7296	6922	6726	7395	6825	228	2130	500	4980	10	1	45513777	3209	-13.10	6.04	12	0.45	-538.00	1167.00	9600	20240326	-26.56	3390	20231031	107.96	9600	-26.56	20240326	4180	68.66	20240117	9600	-26.56	20240326	3390	107.96	20231031	0.07	N	003580	500	227 억		1726406	N	N	5	N	00	N
33	20240425	090150	57	100.00	KOSPI			N	N	N	N		N	7120	0	3	0.00	24617170	3480	0.46	7060	7120	7050	9250	4990	7120	7073.90	3.79	0	763	7866	7492	7296	6922	6726	7395	6825	228	2130	500	4980	10	1	45513777	3241	-13.23	6.10	12	0.01	-538.00	1167.00	9600	20240326	-25.83	3390	20231031	110.03	9600	-25.83	20240326	4180	70.33	20240117	9600	-25.83	20240326	3390	110.03	20231031	0.07	N	003580	500	227 억		1726406	N	N	5	N	00	N
34	20240424	160148	57	100.00	KOSPI			N	N	N	N		N	7120	40	2	0.56	5367092260	741597	152.36	7410	7670	7100	9200	4960	7080	7237.32	3.79	0	-7562	7460	7270	7170	6980	6880	7220	6930	223	2120	500	4950	10	1	44523164	3170	-13.23	6.10	12	1.67	-538.00	1167.00	9600	20240326	-25.83	3390	20231031	110.03	9600	-25.83	20240326	4180	70.33	20240117	9600	-25.83	20240326	3390	110.03	20231031	0.07	N	003580	500	222 억		1687507	N	N	5	N	00	N
35	20240424	150149	57	100.00	KOSPI			N	N	N	N		N	7180	100	2	1.41	5029742380	694324	142.65	7410	7670	7100	9200	4960	7080	7244.14	3.79	0	-4671	7460	7270	7170	6980	6880	7220	6930	223	2120	500	4950	10	1	44523164	3197	-13.35	6.15	12	1.56	-538.00	1167.00	9600	20240326	-25.21	3390	20231031	111.80	9600	-25.21	20240326	4180	71.77	20240117	9600	-25.21	20240326	3390	111.80	20231031	0.07	N	003580	500	222 억		1687507	N	N	2	N	00	N
36	20240424	140149	57	100.00	KOSPI			N	N	N	N		N	7160	80	2	1.13	4749783520	655211	134.62	7410	7670	7100	9200	4960	7080	7249.30	3.79	0	-330	7460	7270	7170	6980	6880	7220	6930	223	2120	500	4950	10	1	44523164	3188	-13.31	6.14	12	1.47	-538.00	1167.00	9600	20240326	-25.42	3390	20231031	111.21	9600	-25.42	20240326	4180	71.29	20240117	9600	-25.42	20240326	3390	111.21	20231031	0.07	N	003580	500	222 억		1687507	N	N	2	N	00	N
37	20240424	130149	57	100.00	KOSPI			N	N	N	N		N	7150	70	2	0.99	4334112110	597229	122.70	7410	7670	7100	9200	4960	7080	7257.10	3.79	0	-6127	7460	7270	7170	6980	6880	7220	6930	223	2120	500	4950	10	1	44523164	3183	-13.29	6.13	12	1.34	-538.00	1167.00	9600	20240326	-25.52	3390	20231031	110.91	9600	-25.52	20240326	4180	71.05	20240117	9600	-25.52	20240326	3390	110.91	20231031	0.07	N	003580	500	222 억		1687507	N	N	2	N	00	N
38	20240424	120150	57	100.00	KOSPI			N	N	N	N		N	7160	80	2	1.13	3969847430	546320	112.24	7410	7670	7100	9200	4960	7080	7266.60	3.79	0	-18240	7460	7270	7170	6980	6880	7220	6930	223	2120	500	4950	10	1	44523164	3188	-13.31	6.14	12	1.23	-538.00	1167.00	9600	20240326	-25.42	3390	20231031	111.21	9600	-25.42	20240326	4180	71.29	20240117	9600	-25.42	20240326	3390	111.21	20231031	0.07	N	003580	500	222 억		1687507	N	N	2	N	00	N
39	20240424	110149	57	100.00	KOSPI			N	N	N	N		N	7130	50	2	0.71	3775128610	519058	106.64	7410	7670	7100	9200	4960	7080	7273.12	3.79	0	-14838	7460	7270	7170	6980	6880	7220	6930	223	2120	500	4950	10	1	44523164	3175	-13.25	6.11	12	1.17	-538.00	1167.00	9600	20240326	-25.73	3390	20231031	110.32	9600	-25.73	20240326	4180	70.57	20240117	9600	-25.73	20240326	3390	110.32	20231031	0.07	N	003580	500	222 억		1687507	N	N	2	N	00	N
40	20240424	100149	57	100.00	KOSPI			N	N	N	N		N	7160	80	2	1.13	3190055310	436959	89.77	7410	7670	7110	9200	4960	7080	7300.70	3.79	0	-3249	7460	7270	7170	6980	6880	7220	6930	223	2120	500	4950	10	1	44523164	3188	-13.31	6.14	12	0.98	-538.00	1167.00	9600	20240326	-25.42	3390	20231031	111.21	9600	-25.42	20240326	4180	71.29	20240117	9600	-25.42	20240326	3390	111.21	20231031	0.07	N	003580	500	222 억		1687507	N	N	2	N	00	N
41	20240424	090149	57	100.00	KOSPI			N	N	N	N		N	7480	400	2	5.65	726731700	96847	19.90	7410	7670	7400	9200	4960	7080	7504.90	3.79	0	-6464	7460	7270	7170	6980	6880	7220	6930	223	2120	500	4950	10	1	44523164	3330	-13.90	6.41	12	0.22	-538.00	1167.00	9600	20240326	-22.08	3390	20231031	120.65	9600	-22.08	20240326	4180	78.95	20240117	9600	-22.08	20240326	3390	120.65	20231031	0.07	N	003580	500	222 억		1687507	N	N	2	N	00	N
42	20240423	160141	57	100.00	KOSPI			N	N	N	N		N	7080	-220	5	-3.01	3164548650	440619	58.94	7270	7360	7070	9490	5110	7300	7182.07	3.79	0	-6657	7960	7630	7430	7100	6900	7530	7000	223	2190	500	5110	10	1	44523164	3152	-13.16	6.07	12	0.99	-538.00	1167.00	9600	20240326	-26.25	3390	20231031	108.85	9600	-26.25	20240326	4180	69.38	20240117	9600	-26.25	20240326	3390	108.85	20231031	0.07	N	003580	500	222 억		1688517	N	N	2	N	00	N
43	20240423	150148	57	100.00	KOSPI			N	N	N	N		N	7130	-170	5	-2.33	2931544940	407752	54.54	7270	7360	7080	9490	5110	7300	7189.50	3.79	0	-2278	7960	7630	7430	7100	6900	7530	7000	223	2190	500	5110	10	1	44523164	3175	-13.25	6.11	12	0.92	-538.00	1167.00	9600	20240326	-25.73	3390	20231031	110.32	9600	-25.73	20240326	4180	70.57	20240117	9600	-25.73	20240326	3390	110.32	20231031	0.07	N	003580	500	222 억		1688517	N	N	0	N	00	N
44	20240423	140149	57	100.00	KOSPI			N	N	N	N		N	7100	-200	5	-2.74	2585373630	359110	48.03	7270	7360	7080	9490	5110	7300	7199.37	3.79	0	-3675	7960	7630	7430	7100	6900	7530	7000	223	2190	500	5110	10	1	44523164	3161	-13.20	6.08	12	0.81	-538.00	1167.00	9600	20240326	-26.04	3390	20231031	109.44	9600	-26.04	20240326	4180	69.86	20240117	9600	-26.04	20240326	3390	109.44	20231031	0.07	N	003580	500	222 억		1688517	N	N	0	N	00	N
45	20240423	130148	57	100.00	KOSPI			N	N	N	N		N	7110	-190	5	-2.60	2200483850	304946	40.79	7270	7360	7100	9490	5110	7300	7215.95	3.79	0	-9489	7960	7630	7430	7100	6900	7530	7000	223	2190	500	5110	10	1	44523164	3166	-13.22	6.09	12	0.68	-538.00	1167.00	9600	20240326	-25.94	3390	20231031	109.73	9600	-25.94	20240326	4180	70.10	20240117	9600	-25.94	20240326	3390	109.73	20231031	0.07	N	003580	500	222 억		1688517	N	N	0	N	00	N
46	20240423	120149	57	100.00	KOSPI			N	N	N	N		N	7190	-110	5	-1.51	1932663560	267425	35.77	7270	7360	7100	9490	5110	7300	7226.91	3.79	0	-3918	7960	7630	7430	7100	6900	7530	7000	223	2190	500	5110	10	1	44523164	3201	-13.36	6.16	12	0.60	-538.00	1167.00	9600	20240326	-25.10	3390	20231031	112.09	9600	-25.10	20240326	4180	72.01	20240117	9600	-25.10	20240326	3390	112.09	20231031	0.07	N	003580	500	222 억		1688517	N	N	0	N	00	N
47	20240423	110148	57	100.00	KOSPI			N	N	N	N		N	7140	-160	5	-2.19	1622804760	224154	29.98	7270	7360	7100	9490	5110	7300	7239.66	3.79	0	-10457	7960	7630	7430	7100	6900	7530	7000	223	2190	500	5110	10	1	44523164	3179	-13.27	6.12	12	0.50	-538.00	1167.00	9600	20240326	-25.62	3390	20231031	110.62	9600	-25.62	20240326	4180	70.81	20240117	9600	-25.62	20240326	3390	110.62	20231031	0.07	N	003580	500	222 억		1688517	N	N	0	N	00	N
48	20240423	100150	57	100.00	KOSPI			N	N	N	N		N	7250	-50	5	-0.68	849496310	117334	15.69	7270	7360	7100	9490	5110	7300	7239.94	3.79	0	-17035	7960	7630	7430	7100	6900	7530	7000	223	2190	500	5110	10	1	44523164	3228	-13.48	6.21	12	0.26	-538.00	1167.00	9600	20240326	-24.48	3390	20231031	113.86	9600	-24.48	20240326	4180	73.44	20240117	9600	-24.48	20240326	3390	113.86	20231031	0.07	N	003580	500	222 억		1688517	N	N	0	N	00	N
49	20240423	090149	57	100.00	KOSPI			N	N	N	N		N	7220	-80	5	-1.10	67049120	9281	1.24	7270	7300	7190	9490	5110	7300	7223.60	3.79	0	-2684	7960	7630	7430	7100	6900	7530	7000	223	2190	500	5110	10	1	44523164	3215	-13.42	6.19	12	0.02	-538.00	1167.00	9600	20240326	-24.79	3390	20231031	112.98	9600	-24.79	20240326	4180	72.73	20240117	9600	-24.79	20240326	3390	112.98	20231031	0.07	N	003580	500	222 억		1688517	N	N	0	N	00	N
50	20240422	160148	57	100.00	KOSPI			N	N	N	N		N	7300	70	2	0.97	5597623560	744306	158.36	7400	7760	7230	9390	5070	7230	7520.88	3.85	0	-17925	7663	7446	7153	6936	6643	7300	6790	223	2160	500	5060	10	1	44523164	3250	-13.57	6.26	12	1.67	-538.00	1167.00	9600	20240326	-23.96	3390	20231031	115.34	9600	-23.96	20240326	4180	74.64	20240117	9600	-23.96	20240326	3390	115.34	20231031	0.07	N	003580	500	222 억		1712458	N	N	0	N	00	N
51	20240422	150148	57	100.00	KOSPI			N	N	N	N		N	7370	140	2	1.94	5347197400	710135	151.09	7400	7760	7230	9390	5070	7230	7529.91	3.85	0	-20544	7663	7446	7153	6936	6643	7300	6790	223	2160	500	5060	10	1	44523164	3281	-13.70	6.32	12	1.59	-538.00	1167.00	9600	20240326	-23.23	3390	20231031	117.40	9600	-23.23	20240326	4180	76.32	20240117	9600	-23.23	20240326	3390	117.40	20231031	0.07	N	003580	500	222 억		1712458	N	N	0	N	00	N
52	20240422	140148	57	100.00	KOSPI			N	N	N	N		N	7320	90	2	1.24	5010000480	664140	141.30	7400	7760	7300	9390	5070	7230	7543.67	3.85	0	-11120	7663	7446	7153	6936	6643	7300	6790	223	2160	500	5060	10	1	44523164	3259	-13.61	6.27	12	1.49	-538.00	1167.00	9600	20240326	-23.75	3390	20231031	115.93	9600	-23.75	20240326	4180	75.12	20240117	9600	-23.75	20240326	3390	115.93	20231031	0.07	N	003580	500	222 억		1712458	N	N	0	N	00	N
53	20240422	130148	57	100.00	KOSPI			N	N	N	N		N	7440	210	2	2.90	4603237620	608995	129.57	7400	7760	7310	9390	5070	7230	7558.84	3.85	0	6921	7663	7446	7153	6936	6643	7300	6790	223	2160	500	5060	10	1	44523164	3313	-13.83	6.38	12	1.37	-538.00	1167.00	9600	20240326	-22.50	3390	20231031	119.47	9600	-22.50	20240326	4180	77.99	20240117	9600	-22.50	20240326	3390	119.47	20231031	0.07	N	003580	500	222 억		1712458	N	N	0	N	00	N
54	20240422	120147	57	100.00	KOSPI			N	N	N	N		N	7450	220	2	3.04	4407375360	582655	123.96	7400	7760	7310	9390	5070	7230	7564.40	3.85	0	7384	7663	7446	7153	6936	6643	7300	6790	223	2160	500	5060	10	1	44523164	3317	-13.85	6.38	12	1.31	-538.00	1167.00	9600	20240326	-22.40	3390	20231031	119.76	9600	-22.40	20240326	4180	78.23	20240117	9600	-22.40	20240326	3390	119.76	20231031	0.07	N	003580	500	222 억		1712458	N	N	0	N	00	N
55	20240422	110148	57	100.00	KOSPI			N	N	N	N		N	7440	210	2	2.90	4116723340	543457	115.62	7400	7760	7310	9390	5070	7230	7575.18	3.85	0	13516	7663	7446	7153	6936	6643	7300	6790	223	2160	500	5060	10	1	44523164	3313	-13.83	6.38	12	1.22	-538.00	1167.00	9600	20240326	-22.50	3390	20231031	119.47	9600	-22.50	20240326	4180	77.99	20240117	9600	-22.50	20240326	3390	119.47	20231031	0.07	N	003580	500	222 억		1712458	N	N	0	N	00	N
56	20240422	100148	57	100.00	KOSPI			N	N	N	N		N	7580	350	2	4.84	3272003630	430719	91.64	7400	7760	7310	9390	5070	7230	7596.76	3.85	0	29486	7663	7446	7153	6936	6643	7300	6790	223	2160	500	5060	10	1	44523164	3375	-14.09	6.50	12	0.97	-538.00	1167.00	9600	20240326	-21.04	3390	20231031	123.60	9600	-21.04	20240326	4180	81.34	20240117	9600	-21.04	20240326	3390	123.60	20231031	0.07	N	003580	500	222 억		1712458	N	N	0	N	00	N
57	20240422	090148	57	100.00	KOSPI			N	N	N	N		N	7380	150	2	2.07	136706130	18480	3.93	7400	7430	7380	9390	5070	7230	7399.14	3.85	0	-5298	7663	7446	7153	6936	6643	7300	6790	223	2160	500	5060	10	1	44523164	3286	-13.72	6.32	12	0.04	-538.00	1167.00	9600	20240326	-23.12	3390	20231031	117.70	9600	-23.12	20240326	4180	76.56	20240117	9600	-23.12	20240326	3390	117.70	20231031	0.07	N	003580	500	222 억		1712458	N	N	0	N	00	N
58	20240419	160145	57	100.00	KOSPI			N	N	N	N		N	7230	-20	5	-0.28	3264559040	462307	168.81	7370	7370	6860	9420	5080	7250	7061.39	3.80	0	17762	7550	7400	7230	7080	6910	7475	7155	223	2170	500	5070	10	1	44523164	3219	-13.44	6.20	12	1.04	-538.00	1167.00	9600	20240326	-24.69	3390	20231031	113.27	9600	-24.69	20240326	4180	72.97	20240117	9600	-24.69	20240326	3390	113.27	20231031	0.07	N	003580	500	222 억		1690983	N	N	0	N	00	N
59	20240419	150143	57	100.00	KOSPI			N	N	N	N		N	7180	-70	5	-0.97	3116148120	441712	161.29	7370	7370	6860	9420	5080	7250	7054.66	3.80	0	19385	7550	7400	7230	7080	6910	7475	7155	223	2170	500	5070	10	1	44523164	3197	-13.35	6.15	12	0.99	-538.00	1167.00	9600	20240326	-25.21	3390	20231031	111.80	9600	-25.21	20240326	4180	71.77	20240117	9600	-25.21	20240326	3390	111.80	20231031	0.07	N	003580	500	222 억		1690983	N	N	0	N	00	N
60	20240419	140144	57	100.00	KOSPI			N	N	N	N		N	7110	-140	5	-1.93	2690406400	382008	139.49	7370	7370	6860	9420	5080	7250	7042.75	3.80	0	20651	7550	7400	7230	7080	6910	7475	7155	223	2170	500	5070	10	1	44523164	3166	-13.22	6.09	12	0.86	-538.00	1167.00	9600	20240326	-25.94	3390	20231031	109.73	9600	-25.94	20240326	4180	70.10	20240117	9600	-25.94	20240326	3390	109.73	20231031	0.07	N	003580	500	222 억		1690983	N	N	0	N	00	N
61	20240419	130145	57	100.00	KOSPI			N	N	N	N		N	7070	-180	5	-2.48	2411308630	342767	125.16	7370	7370	6860	9420	5080	7250	7034.77	3.80	0	22782	7550	7400	7230	7080	6910	7475	7155	223	2170	500	5070	10	1	44523164	3148	-13.14	6.06	12	0.77	-538.00	1167.00	9600	20240326	-26.35	3390	20231031	108.55	9600	-26.35	20240326	4180	69.14	20240117	9600	-26.35	20240326	3390	108.55	20231031	0.07	N	003580	500	222 억		1690983	N	N	0	N	00	N
62	20240419	120144	57	100.00	KOSPI			N	N	N	N		N	6910	-340	5	-4.69	1974637880	280373	102.38	7370	7370	6900	9420	5080	7250	7042.82	3.80	0	11995	7550	7400	7230	7080	6910	7475	7155	223	2170	500	5070	10	1	44523164	3077	-12.84	5.92	12	0.63	-538.00	1167.00	9600	20240326	-28.02	3390	20231031	103.83	9600	-28.02	20240326	4180	65.31	20240117	9600	-28.02	20240326	3390	103.83	20231031	0.07	N	003580	500	222 억		1690983	N	N	0	N	00	N
63	20240419	110144	57	100.00	KOSPI			N	N	N	N		N	6950	-300	5	-4.14	1452342430	205021	74.86	7370	7370	6940	9420	5080	7250	7083.79	3.80	0	-6908	7550	7400	7230	7080	6910	7475	7155	223	2170	500	5070	10	1	44523164	3094	-12.92	5.96	12	0.46	-538.00	1167.00	9600	20240326	-27.60	3390	20231031	105.01	9600	-27.60	20240326	4180	66.27	20240117	9600	-27.60	20240326	3390	105.01	20231031	0.07	N	003580	500	222 억		1690983	N	N	0	N	00	N
64	20240419	100144	57	100.00	KOSPI			N	N	N	N		N	7110	-140	5	-1.93	1063825300	149651	54.65	7370	7370	7030	9420	5080	7250	7108.61	3.80	0	-4684	7550	7400	7230	7080	6910	7475	7155	223	2170	500	5070	10	1	44523164	3166	-13.22	6.09	12	0.34	-538.00	1167.00	9600	20240326	-25.94	3390	20231031	109.73	9600	-25.94	20240326	4180	70.10	20240117	9600	-25.94	20240326	3390	109.73	20231031	0.07	N	003580	500	222 억		1690983	N	N	0	N	00	N
65	20240419	090143	57	100.00	KOSPI			N	N	N	N		N	7240	-10	5	-0.14	59250240	8121	2.97	7370	7370	7230	9420	5080	7250	7296.50	3.80	0	-4840	7550	7400	7230	7080	6910	7475	7155	223	2170	500	5070	10	1	44523164	3223	-13.46	6.20	12	0.02	-538.00	1167.00	9600	20240326	-24.58	3390	20231031	113.57	9600	-24.58	20240326	4180	73.21	20240117	9600	-24.58	20240326	3390	113.57	20231031	0.07	N	003580	500	222 억		1690983	N	N	0	N	00	N
66	20240418	160143	57	100.00	KOSPI			N	N	N	N		N	7250	20	2	0.28	1923620360	264966	72.03	7230	7380	7060	9390	5070	7230	7259.89	3.79	0	4606	7770	7500	7330	7060	6890	7415	6975	223	2160	500	5060	10	1	44523164	3228	-13.48	6.21	12	0.60	-538.00	1167.00	9600	20240326	-24.48	3390	20231031	113.86	9600	-24.48	20240326	4180	73.44	20240117	9600	-24.48	20240326	3390	113.86	20231031	0.06	N	003580	500	222 억		1687484	N	N	6	N	00	N
67	20240418	150143	57	100.00	KOSPI			N	N	N	N		N	7280	50	2	0.69	1674478190	230674	62.70	7230	7380	7060	9390	5070	7230	7259.07	3.79	0	-5575	7770	7500	7330	7060	6890	7415	6975	223	2160	500	5060	10	1	44523164	3241	-13.53	6.24	12	0.52	-538.00	1167.00	9600	20240326	-24.17	3390	20231031	114.75	9600	-24.17	20240326	4180	74.16	20240117	9600	-24.17	20240326	3390	114.75	20231031	0.06	N	003580	500	222 억		1687484	N	N	6	N	00	N
68	20240418	140144	57	100.00	KOSPI			N	N	N	N		N	7230	0	3	0.00	1529732210	210753	57.29	7230	7380	7060	9390	5070	7230	7258.42	3.79	0	-6802	7770	7500	7330	7060	6890	7415	6975	223	2160	500	5060	10	1	44523164	3219	-13.44	6.20	12	0.47	-538.00	1167.00	9600	20240326	-24.69	3390	20231031	113.27	9600	-24.69	20240326	4180	72.97	20240117	9600	-24.69	20240326	3390	113.27	20231031	0.06	N	003580	500	222 억		1687484	N	N	6	N	00	N
69	20240418	130144	57	100.00	KOSPI			N	N	N	N		N	7280	50	2	0.69	1341789240	184772	50.23	7230	7380	7060	9390	5070	7230	7261.87	3.79	0	-786	7770	7500	7330	7060	6890	7415	6975	223	2160	500	5060	10	1	44523164	3241	-13.53	6.24	12	0.42	-538.00	1167.00	9600	20240326	-24.17	3390	20231031	114.75	9600	-24.17	20240326	4180	74.16	20240117	9600	-24.17	20240326	3390	114.75	20231031	0.06	N	003580	500	222 억		1687484	N	N	6	N	00	N
70	20240418	120144	57	100.00	KOSPI			N	N	N	N		N	7320	90	2	1.24	1192988940	164324	44.67	7230	7380	7060	9390	5070	7230	7259.99	3.79	0	471	7770	7500	7330	7060	6890	7415	6975	223	2160	500	5060	10	1	44523164	3259	-13.61	6.27	12	0.37	-538.00	1167.00	9600	20240326	-23.75	3390	20231031	115.93	9600	-23.75	20240326	4180	75.12	20240117	9600	-23.75	20240326	3390	115.93	20231031	0.06	N	003580	500	222 억		1687484	N	N	6	N	00	N
71	20240418	110144	57	100.00	KOSPI			N	N	N	N		N	7270	40	2	0.55	1001976880	138099	37.54	7230	7380	7060	9390	5070	7230	7255.51	3.79	0	-1442	7770	7500	7330	7060	6890	7415	6975	223	2160	500	5060	10	1	44523164	3237	-13.51	6.23	12	0.31	-538.00	1167.00	9600	20240326	-24.27	3390	20231031	114.45	9600	-24.27	20240326	4180	73.92	20240117	9600	-24.27	20240326	3390	114.45	20231031	0.06	N	003580	500	222 억		1687484	N	N	6	N	00	N
72	20240418	100144	57	100.00	KOSPI			N	N	N	N		N	7360	130	2	1.80	599030400	82886	22.53	7230	7370	7060	9390	5070	7230	7227.16	3.79	0	3048	7770	7500	7330	7060	6890	7415	6975	223	2160	500	5060	10	1	44523164	3277	-13.68	6.31	12	0.19	-538.00	1167.00	9600	20240326	-23.33	3390	20231031	117.11	9600	-23.33	20240326	4180	76.08	20240117	9600	-23.33	20240326	3390	117.11	20231031	0.06	N	003580	500	222 억		1687484	N	N	6	N	00	N
73	20240418	090144	57	100.00	KOSPI			N	N	N	N		N	7200	-30	5	-0.41	38041310	5304	1.44	7230	7230	7060	9390	5070	7230	7171.64	3.79	0	-1486	7770	7500	7330	7060	6890	7415	6975	223	2160	500	5060	10	1	44523164	3206	-13.38	6.17	12	0.01	-538.00	1167.00	9600	20240326	-25.00	3390	20231031	112.39	9600	-25.00	20240326	4180	72.25	20240117	9600	-25.00	20240326	3390	112.39	20231031	0.06	N	003580	500	222 억		1687484	N	N	6	N	00	N
74	20240417	160143	57	100.00	KOSPI			N	N	N	N		N	7230	-60	5	-0.82	2644282930	361412	73.69	7600	7600	7160	9470	5110	7290	7316.66	3.79	0	-133	7830	7560	7370	7100	6910	7465	7005	223	2180	500	5100	10	1	44523164	3219	-13.44	6.20	12	0.81	-538.00	1167.00	9600	20240326	-24.69	3390	20231031	113.27	9600	-24.69	20240326	4180	72.97	20240117	9600	-24.69	20240326	3390	113.27	20231031	0.06	N	003580	500	222 억		1687291	N	N	6	N	00	N
75	20240417	150144	57	100.00	KOSPI			N	N	N	N		N	7240	-50	5	-0.69	2542005360	347219	70.79	7600	7600	7160	9470	5110	7290	7321.04	3.79	0	1305	7830	7560	7370	7100	6910	7465	7005	223	2180	500	5100	10	1	44523164	3223	-13.46	6.20	12	0.78	-538.00	1167.00	9600	20240326	-24.58	3390	20231031	113.57	9600	-24.58	20240326	4180	73.21	20240117	9600	-24.58	20240326	3390	113.57	20231031	0.06	N	003580	500	222 억		1687291	N	N	9	N	00	N
76	20240417	140144	57	100.00	KOSPI			N	N	N	N		N	7350	60	2	0.82	2250857840	307123	62.62	7600	7600	7160	9470	5110	7290	7328.85	3.79	0	5916	7830	7560	7370	7100	6910	7465	7005	223	2180	500	5100	10	1	44523164	3272	-13.66	6.30	12	0.69	-538.00	1167.00	9600	20240326	-23.44	3390	20231031	116.81	9600	-23.44	20240326	4180	75.84	20240117	9600	-23.44	20240326	3390	116.81	20231031	0.06	N	003580	500	222 억		1687291	N	N	9	N	00	N
77	20240417	130144	57	100.00	KOSPI			N	N	N	N		N	7310	20	2	0.27	1646832430	224311	45.73	7600	7600	7160	9470	5110	7290	7341.74	3.79	0	-11069	7830	7560	7370	7100	6910	7465	7005	223	2180	500	5100	10	1	44523164	3255	-13.59	6.26	12	0.50	-538.00	1167.00	9600	20240326	-23.85	3390	20231031	115.63	9600	-23.85	20240326	4180	74.88	20240117	9600	-23.85	20240326	3390	115.63	20231031	0.06	N	003580	500	222 억		1687291	N	N	9	N	00	N
78	20240417	120143	57	100.00	KOSPI			N	N	N	N		N	7320	30	2	0.41	1459132200	198724	40.52	7600	7600	7160	9470	5110	7290	7342.51	3.79	0	-13496	7830	7560	7370	7100	6910	7465	7005	223	2180	500	5100	10	1	44523164	3259	-13.61	6.27	12	0.45	-538.00	1167.00	9600	20240326	-23.75	3390	20231031	115.93	9600	-23.75	20240326	4180	75.12	20240117	9600	-23.75	20240326	3390	115.93	20231031	0.06	N	003580	500	222 억		1687291	N	N	9	N	00	N
79	20240417	110143	57	100.00	KOSPI			N	N	N	N		N	7330	40	2	0.55	1309633220	178279	36.35	7600	7600	7160	9470	5110	7290	7345.98	3.79	0	-13285	7830	7560	7370	7100	6910	7465	7005	223	2180	500	5100	10	1	44523164	3264	-13.62	6.28	12	0.40	-538.00	1167.00	9600	20240326	-23.65	3390	20231031	116.22	9600	-23.65	20240326	4180	75.36	20240117	9600	-23.65	20240326	3390	116.22	20231031	0.06	N	003580	500	222 억		1687291	N	N	9	N	00	N
80	20240417	100143	57	100.00	KOSPI			N	N	N	N		N	7300	10	2	0.14	893660660	120892	24.65	7600	7600	7270	9470	5110	7290	7392.22	3.79	0	-18083	7830	7560	7370	7100	6910	7465	7005	223	2180	500	5100	10	1	44523164	3250	-13.57	6.26	12	0.27	-538.00	1167.00	9600	20240326	-23.96	3390	20231031	115.34	9600	-23.96	20240326	4180	74.64	20240117	9600	-23.96	20240326	3390	115.34	20231031	0.06	N	003580	500	222 억		1687291	N	N	9	N	00	N
81	20240417	090143	57	100.00	KOSPI			N	N	N	N		N	7520	230	2	3.16	148875640	19757	4.03	7600	7600	7500	9470	5110	7290	7535.34	3.79	0	-7143	7830	7560	7370	7100	6910	7465	7005	223	2180	500	5100	10	1	44523164	3348	-13.98	6.44	12	0.04	-538.00	1167.00	9600	20240326	-21.67	3390	20231031	121.83	9600	-21.67	20240326	4180	79.90	20240117	9600	-21.67	20240326	3390	121.83	20231031	0.06	N	003580	500	222 억		1687291	N	N	9	N	00	N
82	20240416	160144	57	100.00	KOSPI			N	N	N	N		N	7290	-270	5	-3.57	3546897660	484163	41.02	7560	7640	7180	9820	5300	7560	7325.73	3.83	0	-20414	7980	7770	7570	7360	7160	7670	7260	223	2260	500	5290	10	1	44523164	3246	-13.55	6.25	12	1.09	-538.00	1167.00	9600	20240326	-24.06	3390	20231031	115.04	9600	-24.06	20240326	4180	74.40	20240117	9600	-24.06	20240326	3390	115.04	20231031	0.06	N	003580	500	222 억		1704502	N	N	9	N	00	N
83	20240416	150144	57	100.00	KOSPI			N	N	N	N		N	7260	-300	5	-3.97	3299037610	450240	38.14	7560	7640	7180	9820	5300	7560	7327.13	3.83	0	-13034	7980	7770	7570	7360	7160	7670	7260	223	2260	500	5290	10	1	44523164	3232	-13.49	6.22	12	1.01	-538.00	1167.00	9600	20240326	-24.38	3390	20231031	114.16	9600	-24.38	20240326	4180	73.68	20240117	9600	-24.38	20240326	3390	114.16	20231031	0.06	N	003580	500	222 억		1704502	N	N	2	N	00	N
84	20240416	140144	57	100.00	KOSPI			N	N	N	N		N	7230	-330	5	-4.37	2954813080	402850	34.13	7560	7640	7180	9820	5300	7560	7334.61	3.83	0	-12021	7980	7770	7570	7360	7160	7670	7260	223	2260	500	5290	10	1	44523164	3219	-13.44	6.20	12	0.90	-538.00	1167.00	9600	20240326	-24.69	3390	20231031	113.27	9600	-24.69	20240326	4180	72.97	20240117	9600	-24.69	20240326	3390	113.27	20231031	0.06	N	003580	500	222 억		1704502	N	N	2	N	00	N
85	20240416	130143	57	100.00	KOSPI			N	N	N	N		N	7280	-280	5	-3.70	2747486290	374226	31.70	7560	7640	7180	9820	5300	7560	7341.61	3.83	0	-12365	7980	7770	7570	7360	7160	7670	7260	223	2260	500	5290	10	1	44523164	3241	-13.53	6.24	12	0.84	-538.00	1167.00	9600	20240326	-24.17	3390	20231031	114.75	9600	-24.17	20240326	4180	74.16	20240117	9600	-24.17	20240326	3390	114.75	20231031	0.06	N	003580	500	222 억		1704502	N	N	2	N	00	N
86	20240416	120146	57	100.00	KOSPI			N	N	N	N		N	7270	-290	5	-3.84	2533226820	344756	29.21	7560	7640	7180	9820	5300	7560	7347.70	3.83	0	-13374	7980	7770	7570	7360	7160	7670	7260	223	2260	500	5290	10	1	44523164	3237	-13.51	6.23	12	0.77	-538.00	1167.00	9600	20240326	-24.27	3390	20231031	114.45	9600	-24.27	20240326	4180	73.92	20240117	9600	-24.27	20240326	3390	114.45	20231031	0.06	N	003580	500	222 억		1704502	N	N	2	N	00	N
87	20240416	110143	57	100.00	KOSPI			N	N	N	N		N	7220	-340	5	-4.50	2127738190	288628	24.45	7560	7640	7210	9820	5300	7560	7371.71	3.83	0	-18318	7980	7770	7570	7360	7160	7670	7260	223	2260	500	5290	10	1	44523164	3215	-13.42	6.19	12	0.65	-538.00	1167.00	9600	20240326	-24.79	3390	20231031	112.98	9600	-24.79	20240326	4180	72.73	20240117	9600	-24.79	20240326	3390	112.98	20231031	0.06	N	003580	500	222 억		1704502	N	N	2	N	00	N
88	20240416	100143	57	100.00	KOSPI			N	N	N	N		N	7330	-230	5	-3.04	1416163540	190670	16.15	7560	7640	7310	9820	5300	7560	7427.09	3.83	0	-10849	7980	7770	7570	7360	7160	7670	7260	223	2260	500	5290	10	1	44523164	3264	-13.62	6.28	12	0.43	-538.00	1167.00	9600	20240326	-23.65	3390	20231031	116.22	9600	-23.65	20240326	4180	75.36	20240117	9600	-23.65	20240326	3390	116.22	20231031	0.06	N	003580	500	222 억		1704502	N	N	2	N	00	N
89	20240416	090141	57	100.00	KOSPI			N	N	N	N		N	7500	-60	5	-0.79	58217920	7730	0.65	7560	7560	7450	9820	5300	7560	7530.28	3.83	0	-2007	7980	7770	7570	7360	7160	7670	7260	223	2260	500	5290	10	1	44523164	3339	-13.94	6.43	12	0.02	-538.00	1167.00	9600	20240326	-21.88	3390	20231031	121.24	9600	-21.88	20240326	4180	79.43	20240117	9600	-21.88	20240326	3390	121.24	20231031	0.06	N	003580	500	222 억		1704502	N	N	2	N	00	N
90	20240415	160142	57	100.00	KOSPI			N	N	N	N		N	7560	-160	5	-2.07	8878975570	1168694	75.54	7600	7780	7370	10030	5410	7720	7596.98	3.88	0	-22122	8220	7970	7790	7540	7360	8095	7665	223	2310	500	5400	10	1	44523164	3366	-14.05	6.48	12	2.62	-538.00	1167.00	9600	20240326	-21.25	3390	20231031	123.01	9600	-21.25	20240326	4180	80.86	20240117	9600	-21.25	20240326	3390	123.01	20231031	0.07	N	003580	500	222 억		1729275	N	N	2	N	00	N
91	20240415	150142	57	100.00	KOSPI			N	N	N	N		N	7580	-140	5	-1.81	8585719150	1129945	73.04	7600	7780	7370	10030	5410	7720	7597.95	3.88	0	-18454	8220	7970	7790	7540	7360	8095	7665	223	2310	500	5400	10	1	44523164	3375	-14.09	6.50	12	2.54	-538.00	1167.00	9600	20240326	-21.04	3390	20231031	123.60	9600	-21.04	20240326	4180	81.34	20240117	9600	-21.04	20240326	3390	123.60	20231031	0.07	N	003580	500	222 억		1729275	N	N	1	N	00	N
92	20240415	140142	57	100.00	KOSPI			N	N	N	N		N	7700	-20	5	-0.26	7527194340	990767	64.04	7600	7780	7370	10030	5410	7720	7596.87	3.88	0	-7933	8220	7970	7790	7540	7360	8095	7665	223	2310	500	5400	10	1	44523164	3428	-14.31	6.60	12	2.23	-538.00	1167.00	9600	20240326	-19.79	3390	20231031	127.14	9600	-19.79	20240326	4180	84.21	20240117	9600	-19.79	20240326	3390	127.14	20231031	0.07	N	003580	500	222 억		1729275	N	N	1	N	00	N
93	20240415	130142	57	100.00	KOSPI			N	N	N	N		N	7540	-180	5	-2.33	4805973610	635230	41.06	7600	7780	7370	10030	5410	7720	7564.80	3.88	0	4308	8220	7970	7790	7540	7360	8095	7665	223	2310	500	5400	10	1	44523164	3357	-14.01	6.46	12	1.43	-538.00	1167.00	9600	20240326	-21.46	3390	20231031	122.42	9600	-21.46	20240326	4180	80.38	20240117	9600	-21.46	20240326	3390	122.42	20231031	0.07	N	003580	500	222 억		1729275	N	N	1	N	00	N
94	20240415	120142	57	100.00	KOSPI			N	N	N	N		N	7630	-90	5	-1.17	4291950250	567336	36.67	7600	7780	7370	10030	5410	7720	7564.06	3.88	0	10269	8220	7970	7790	7540	7360	8095	7665	223	2310	500	5400	10	1	44523164	3397	-14.18	6.54	12	1.27	-538.00	1167.00	9600	20240326	-20.52	3390	20231031	125.07	9600	-20.52	20240326	4180	82.54	20240117	9600	-20.52	20240326	3390	125.07	20231031	0.07	N	003580	500	222 억		1729275	N	N	1	N	00	N
95	20240415	110143	57	100.00	KOSPI			N	N	N	N		N	7510	-210	5	-2.72	3841876030	507866	32.83	7600	7780	7370	10030	5410	7720	7563.59	3.88	0	10875	8220	7970	7790	7540	7360	8095	7665	223	2310	500	5400	10	1	44523164	3344	-13.96	6.44	12	1.14	-538.00	1167.00	9600	20240326	-21.77	3390	20231031	121.53	9600	-21.77	20240326	4180	79.67	20240117	9600	-21.77	20240326	3390	121.53	20231031	0.07	N	003580	500	222 억		1729275	N	N	1	N	00	N
96	20240415	100142	57	100.00	KOSPI			N	N	N	N		N	7620	-100	5	-1.30	2813628320	371528	24.02	7600	7780	7370	10030	5410	7720	7571.62	3.88	0	5334	8220	7970	7790	7540	7360	8095	7665	223	2310	500	5400	10	1	44523164	3393	-14.16	6.53	12	0.83	-538.00	1167.00	9600	20240326	-20.62	3390	20231031	124.78	9600	-20.62	20240326	4180	82.30	20240117	9600	-20.62	20240326	3390	124.78	20231031	0.07	N	003580	500	222 억		1729275	N	N	1	N	00	N
97	20240415	090143	57	100.00	KOSPI			N	N	N	N		N	7470	-250	5	-3.24	227294760	30067	1.94	7600	7640	7430	10030	5410	7720	7536.68	3.88	0	-11344	8220	7970	7790	7540	7360	8095	7665	223	2310	500	5400	10	1	44523164	3326	-13.88	6.40	12	0.07	-538.00	1167.00	9600	20240326	-22.19	3390	20231031	120.35	9600	-22.19	20240326	4180	78.71	20240117	9600	-22.19	20240326	3390	120.35	20231031	0.07	N	003580	500	222 억		1729275	N	N	1	N	00	N
98	20240412	160142	57	100.00	KOSPI			N	N	N	N		N	7720	200	2	2.66	11872136660	1526305	55.24	7610	8040	7610	9770	5270	7520	7778.44	3.98	0	-46896	8753	8136	7563	6946	6373	8445	7255	223	2250	500	5260	10	1	44523164	3437	-14.35	6.62	12	3.43	-538.00	1167.00	9600	20240326	-19.58	3390	20231031	127.73	9600	-19.58	20240326	4180	84.69	20240117	9600	-19.58	20240326	3390	127.73	20231031	0.07	N	003580	500	222 억		1769909	N	N	1	N	00	N
99	20240412	150143	57	100.00	KOSPI			N	N	N	N		N	7710	190	2	2.53	11114171200	1428567	51.70	7610	8040	7610	9770	5270	7520	7779.94	3.98	0	-59306	8753	8136	7563	6946	6373	8445	7255	223	2250	500	5260	10	1	44523164	3433	-14.33	6.61	12	3.21	-538.00	1167.00	9600	20240326	-19.69	3390	20231031	127.43	9600	-19.69	20240326	4180	84.45	20240117	9600	-19.69	20240326	3390	127.43	20231031	0.07	N	003580	500	222 억		1769909	N	N	2	N	00	N
100	20240412	140143	57	100.00	KOSPI			N	N	N	N		N	7660	140	2	1.86	10641614810	1367243	49.48	7610	8040	7610	9770	5270	7520	7783.27	3.98	0	-67535	8753	8136	7563	6946	6373	8445	7255	223	2250	500	5260	10	1	44523164	3410	-14.24	6.56	12	3.07	-538.00	1167.00	9600	20240326	-20.21	3390	20231031	125.96	9600	-20.21	20240326	4180	83.25	20240117	9600	-20.21	20240326	3390	125.96	20231031	0.07	N	003580	500	222 억		1769909	N	N	2	N	00	N
101	20240412	130142	57	100.00	KOSPI			N	N	N	N		N	7660	140	2	1.86	10005091570	1284618	46.49	7610	8040	7610	9770	5270	7520	7788.38	3.98	0	-82891	8753	8136	7563	6946	6373	8445	7255	223	2250	500	5260	10	1	44523164	3410	-14.24	6.56	12	2.89	-538.00	1167.00	9600	20240326	-20.21	3390	20231031	125.96	9600	-20.21	20240326	4180	83.25	20240117	9600	-20.21	20240326	3390	125.96	20231031	0.07	N	003580	500	222 억		1769909	N	N	2	N	00	N
102	20240412	120142	57	100.00	KOSPI			N	N	N	N		N	7630	110	2	1.46	9585286920	1229747	44.50	7610	8040	7610	9770	5270	7520	7794.52	3.98	0	-73312	8753	8136	7563	6946	6373	8445	7255	223	2250	500	5260	10	1	44523164	3397	-14.18	6.54	12	2.76	-538.00	1167.00	9600	20240326	-20.52	3390	20231031	125.07	9600	-20.52	20240326	4180	82.54	20240117	9600	-20.52	20240326	3390	125.07	20231031	0.07	N	003580	500	222 억		1769909	N	N	2	N	00	N
103	20240412	110141	57	100.00	KOSPI			N	N	N	N		N	7760	240	2	3.19	8270270480	1058506	38.31	7610	8040	7610	9770	5270	7520	7813.15	3.98	0	-38371	8753	8136	7563	6946	6373	8445	7255	223	2250	500	5260	10	1	44523164	3455	-14.42	6.65	12	2.38	-538.00	1167.00	9600	20240326	-19.17	3390	20231031	128.91	9600	-19.17	20240326	4180	85.65	20240117	9600	-19.17	20240326	3390	128.91	20231031	0.07	N	003580	500	222 억		1769909	N	N	2	N	00	N
104	20240412	100141	57	100.00	KOSPI			N	N	N	N		N	7780	260	2	3.46	6953733680	889646	32.20	7610	8040	7610	9770	5270	7520	7816.29	3.98	0	-50084	8753	8136	7563	6946	6373	8445	7255	223	2250	500	5260	10	1	44523164	3464	-14.46	6.67	12	2.00	-538.00	1167.00	9600	20240326	-18.96	3390	20231031	129.50	9600	-18.96	20240326	4180	86.12	20240117	9600	-18.96	20240326	3390	129.50	20231031	0.07	N	003580	500	222 억		1769909	N	N	2	N	00	N
105	20240412	090142	57	100.00	KOSPI			N	N	N	N		N	7780	260	2	3.46	491206340	63552	2.30	7610	7850	7610	9770	5270	7520	7729.20	3.98	0	-8064	8753	8136	7563	6946	6373	8445	7255	223	2250	500	5260	10	1	44523164	3464	-14.46	6.67	12	0.14	-538.00	1167.00	9600	20240326	-18.96	3390	20231031	129.50	9600	-18.96	20240326	4180	86.12	20240117	9600	-18.96	20240326	3390	129.50	20231031	0.07	N	003580	500	222 억		1769909	N	N	2	N	00	N
106	20240411	160141	57	100.00	KOSPI			N	N	N	N		N	7520	270	2	3.72	21229529260	2750331	48.39	7250	8180	6990	9420	5080	7250	7719.03	3.95	0	16218	8936	8092	7636	6792	6336	7865	6565	223	2170	500	5070	10	1	44523164	3348	-13.98	6.44	12	6.18	-538.00	1167.00	9600	20240326	-21.67	3390	20231031	121.83	9600	-21.67	20240326	4180	79.90	20240117	9600	-21.67	20240326	3390	121.83	20231031	0.06	N	003580	500	222 억		1757921	N	N	2	N	00	N
107	20240411	150144	57	100.00	KOSPI			N	N	N	N		N	7600	350	2	4.83	20573606480	2663238	46.86	7250	8180	6990	9420	5080	7250	7725.13	3.95	0	13184	8936	8092	7636	6792	6336	7865	6565	223	2170	500	5070	10	1	44523164	3384	-14.13	6.51	12	5.98	-538.00	1167.00	9600	20240326	-20.83	3390	20231031	124.19	9600	-20.83	20240326	4180	81.82	20240117	9600	-20.83	20240326	3390	124.19	20231031	0.06	N	003580	500	222 억		1757921	N	N	131	N	00	N
108	20240411	140146	57	100.00	KOSPI			N	N	N	N		N	7600	350	2	4.83	19579487380	2532197	44.56	7250	8180	6990	9420	5080	7250	7732.32	3.95	0	14244	8936	8092	7636	6792	6336	7865	6565	223	2170	500	5070	10	1	44523164	3384	-14.13	6.51	12	5.69	-538.00	1167.00	9600	20240326	-20.83	3390	20231031	124.19	9600	-20.83	20240326	4180	81.82	20240117	9600	-20.83	20240326	3390	124.19	20231031	0.06	N	003580	500	222 억		1757921	N	N	131	N	00	N
109	20240411	130141	57	100.00	KOSPI			N	N	N	N		N	7550	300	2	4.14	18165923990	2346914	41.30	7250	8180	6990	9420	5080	7250	7740.46	3.95	0	32062	8936	8092	7636	6792	6336	7865	6565	223	2170	500	5070	10	1	44523164	3361	-14.03	6.47	12	5.27	-538.00	1167.00	9600	20240326	-21.35	3390	20231031	122.71	9600	-21.35	20240326	4180	80.62	20240117	9600	-21.35	20240326	3390	122.71	20231031	0.06	N	003580	500	222 억		1757921	N	N	131	N	00	N
110	20240411	120141	57	100.00	KOSPI			N	N	N	N		N	7510	260	2	3.59	17698744390	2284540	40.20	7250	8180	6990	9420	5080	7250	7747.30	3.95	0	43841	8936	8092	7636	6792	6336	7865	6565	223	2170	500	5070	10	1	44523164	3344	-13.96	6.44	12	5.13	-538.00	1167.00	9600	20240326	-21.77	3390	20231031	121.53	9600	-21.77	20240326	4180	79.67	20240117	9600	-21.77	20240326	3390	121.53	20231031	0.06	N	003580	500	222 억		1757921	N	N	131	N	00	N
111	20240411	110141	57	100.00	KOSPI			N	N	N	N		N	7440	190	2	2.62	16433611400	2116505	37.24	7250	8180	6990	9420	5080	7250	7764.64	3.95	0	59306	8936	8092	7636	6792	6336	7865	6565	223	2170	500	5070	10	1	44523164	3313	-13.83	6.38	12	4.75	-538.00	1167.00	9600	20240326	-22.50	3390	20231031	119.47	9600	-22.50	20240326	4180	77.99	20240117	9600	-22.50	20240326	3390	119.47	20231031	0.06	N	003580	500	222 억		1757921	N	N	131	N	00	N
112	20240411	100141	57	100.00	KOSPI			N	N	N	N		N	7830	580	2	8.00	13123551440	1680137	29.56	7250	8180	6990	9420	5080	7250	7811.19	3.95	0	19332	8936	8092	7636	6792	6336	7865	6565	223	2170	500	5070	10	1	44523164	3486	-14.55	6.71	12	3.77	-538.00	1167.00	9600	20240326	-18.44	3390	20231031	130.97	9600	-18.44	20240326	4180	87.32	20240117	9600	-18.44	20240326	3390	130.97	20231031	0.06	N	003580	500	222 억		1757921	N	N	131	N	00	N
113	20240411	090141	57	100.00	KOSPI			N	N	N	N		N	6990	-260	5	-3.59	248320650	34783	0.61	7250	7280	6990	9420	5080	7250	7137.33	3.95	0	1679	8936	8092	7636	6792	6336	7865	6565	223	2170	500	5070	10	1	44523164	3112	-12.99	5.99	12	0.08	-538.00	1167.00	9600	20240326	-27.19	3390	20231031	106.19	9600	-27.19	20240326	4180	67.22	20240117	9600	-27.19	20240326	3390	106.19	20231031	0.06	N	003580	500	222 억		1757921	N	N	131	N	00	N
114	20240409	160139	57	100.00	KOSPI			N	N	N	N		N	7250	390	2	5.69	43921164270	5646740	540.37	8250	8480	7180	8910	4810	6860	7778.27	4.96	0	-444693	7406	7132	6716	6442	6026	7270	6580	223	2050	500	4800	10	1	44523164	3228	-13.48	6.21	12	12.68	-538.00	1167.00	9600	20240326	-24.48	3390	20231031	113.86	9600	-24.48	20240326	4180	73.44	20240117	9600	-24.48	20240326	3390	113.86	20231031	0.06	N	003580	500	222 억		2207391	N	N	131	N	00	N
115	20240409	150140	57	100.00	KOSPI			N	N	N	N		N	7350	490	2	7.14	43114940270	5536169	529.79	8250	8480	7180	8910	4810	6860	7787.87	4.96	0	-443741	7406	7132	6716	6442	6026	7270	6580	223	2050	500	4800	10	1	44523164	3272	-13.66	6.30	12	12.43	-538.00	1167.00	9600	20240326	-23.44	3390	20231031	116.81	9600	-23.44	20240326	4180	75.84	20240117	9600	-23.44	20240326	3390	116.81	20231031	0.06	N	003580	500	222 억		2207391	N	N	0	N	00	N
116	20240409	140141	57	100.00	KOSPI			N	N	N	N		N	7330	470	2	6.85	41652058010	5335200	510.56	8250	8480	7180	8910	4810	6860	7807.03	4.96	0	-419962	7406	7132	6716	6442	6026	7270	6580	223	2050	500	4800	10	1	44523164	3264	-13.62	6.28	12	11.98	-538.00	1167.00	9600	20240326	-23.65	3390	20231031	116.22	9600	-23.65	20240326	4180	75.36	20240117	9600	-23.65	20240326	3390	116.22	20231031	0.06	N	003580	500	222 억		2207391	N	N	0	N	00	N
117	20240409	130141	57	100.00	KOSPI			N	N	N	N		N	7570	710	2	10.35	40380930240	5163786	494.15	8250	8480	7180	8910	4810	6860	7820.02	4.96	0	-401146	7406	7132	6716	6442	6026	7270	6580	223	2050	500	4800	10	1	44523164	3370	-14.07	6.49	12	11.60	-538.00	1167.00	9600	20240326	-21.15	3390	20231031	123.30	9600	-21.15	20240326	4180	81.10	20240117	9600	-21.15	20240326	3390	123.30	20231031	0.06	N	003580	500	222 억		2207391	N	N	0	N	00	N
118	20240409	120140	57	100.00	KOSPI			N	N	N	N		N	7500	640	2	9.33	36823620320	4684719	448.31	8250	8480	7180	8910	4810	6860	7860.37	4.96	0	-388989	7406	7132	6716	6442	6026	7270	6580	223	2050	500	4800	10	1	44523164	3339	-13.94	6.43	12	10.52	-538.00	1167.00	9600	20240326	-21.88	3390	20231031	121.24	9600	-21.88	20240326	4180	79.43	20240117	9600	-21.88	20240326	3390	121.24	20231031	0.06	N	003580	500	222 억		2207391	N	N	0	N	00	N
119	20240409	110141	57	100.00	KOSPI			N	N	N	N		N	7330	470	2	6.85	33496481720	4234829	405.26	8250	8480	7210	8910	4810	6860	7909.76	4.96	0	-333521	7406	7132	6716	6442	6026	7270	6580	223	2050	500	4800	10	1	44523164	3264	-13.62	6.28	12	9.51	-538.00	1167.00	9600	20240326	-23.65	3390	20231031	116.22	9600	-23.65	20240326	4180	75.36	20240117	9600	-23.65	20240326	3390	116.22	20231031	0.06	N	003580	500	222 억		2207391	N	N	0	N	00	N
120	20240409	100140	57	100.00	KOSPI			N	N	N	N		N	7720	860	2	12.54	27951020370	3495916	334.55	8250	8480	7350	8910	4810	6860	7995.34	4.96	0	-286088	7406	7132	6716	6442	6026	7270	6580	223	2050	500	4800	10	1	44523164	3437	-14.35	6.62	12	7.85	-538.00	1167.00	9600	20240326	-19.58	3390	20231031	127.73	9600	-19.58	20240326	4180	84.69	20240117	9600	-19.58	20240326	3390	127.73	20231031	0.06	N	003580	500	222 억		2207391	N	N	0	N	00	N
121	20240409	090142	57	100.00	KOSPI			N	N	N	N		N	6860	0	3	0.00	0	0	0.00	0	0	0	8910	4810	6860	0.00	4.96	0	0	7406	7132	6716	6442	6026	7270	6580	223	2050	500	4800	10	1	44523164	3054	-12.75	5.88	12	0.00	-538.00	1167.00	9600	20240326	-28.54	3390	20231031	102.36	9600	-28.54	20240326	4180	64.11	20240117	9600	-28.54	20240326	3390	102.36	20231031	0.06	N	003580	500	222 억		2207391	Y	N	0	N	00	N
122	20240408	160140	57	100.00	KOSPI			N	N	N	N		N	6860	470	2	7.36	6391466800	951739	138.13	6580	6990	6300	8300	4480	6390	6715.49	5.47	0	-237375	6870	6630	6420	6180	5970	6525	6075	223	1910	500	4470	10	1	44523164	3054	-12.75	5.88	12	2.14	-538.00	1167.00	9600	20240326	-28.54	3390	20231031	102.36	9600	-28.54	20240326	4180	64.11	20240117	9600	-28.54	20240326	3390	102.36	20231031	0.07	N	003580	500	222 억		2436316	N	N	397	N	00	N
123	20240408	150141	57	100.00	KOSPI			N	N	N	N		N	6960	570	2	8.92	5987652830	892969	129.60	6580	6990	6300	8300	4480	6390	6705.34	5.47	0	-216223	6870	6630	6420	6180	5970	6525	6075	223	1910	500	4470	10	1	44523164	3099	-12.94	5.96	12	2.01	-538.00	1167.00	9600	20240326	-27.50	3390	20231031	105.31	9600	-27.50	20240326	4180	66.51	20240117	9600	-27.50	20240326	3390	105.31	20231031	0.07	N	003580	500	222 억		2436316	N	N	397	N	00	N
124	20240408	140141	57	100.00	KOSPI			N	N	N	N		N	6870	480	2	7.51	4981280650	747276	108.45	6580	6940	6300	8300	4480	6390	6665.93	5.47	0	-187980	6870	6630	6420	6180	5970	6525	6075	223	1910	500	4470	10	1	44523164	3059	-12.77	5.89	12	1.68	-538.00	1167.00	9600	20240326	-28.44	3390	20231031	102.65	9600	-28.44	20240326	4180	64.35	20240117	9600	-28.44	20240326	3390	102.65	20231031	0.07	N	003580	500	222 억		2436316	N	N	397	N	00	N
125	20240408	130140	57	100.00	KOSPI			N	N	N	N		N	6710	320	2	5.01	3952242190	596830	86.62	6580	6820	6300	8300	4480	6390	6622.06	5.47	0	-154988	6870	6630	6420	6180	5970	6525	6075	223	1910	500	4470	10	1	44523164	2988	-12.47	5.75	12	1.34	-538.00	1167.00	9600	20240326	-30.10	3390	20231031	97.94	9600	-30.10	20240326	4180	60.53	20240117	9600	-30.10	20240326	3390	97.94	20231031	0.07	N	003580	500	222 억		2436316	N	N	397	N	00	N
126	20240408	120140	57	100.00	KOSPI			N	N	N	N		N	6650	260	2	4.07	3389926790	513050	74.46	6580	6820	6300	8300	4480	6390	6607.41	5.47	0	-149111	6870	6630	6420	6180	5970	6525	6075	223	1910	500	4470	10	1	44523164	2961	-12.36	5.70	12	1.15	-538.00	1167.00	9600	20240326	-30.73	3390	20231031	96.17	9600	-30.73	20240326	4180	59.09	20240117	9600	-30.73	20240326	3390	96.17	20231031	0.07	N	003580	500	222 억		2436316	N	N	397	N	00	N
127	20240408	110141	57	100.00	KOSPI			N	N	N	N		N	6630	240	2	3.76	2822880880	427937	62.11	6580	6820	6300	8300	4480	6390	6596.50	5.47	0	-139629	6870	6630	6420	6180	5970	6525	6075	223	1910	500	4470	10	1	44523164	2952	-12.32	5.68	12	0.96	-538.00	1167.00	9600	20240326	-30.94	3390	20231031	95.58	9600	-30.94	20240326	4180	58.61	20240117	9600	-30.94	20240326	3390	95.58	20231031	0.07	N	003580	500	222 억		2436316	N	N	397	N	00	N
128	20240408	100140	57	100.00	KOSPI			N	N	N	N		N	6610	220	2	3.44	2468142490	374285	54.32	6580	6820	6300	8300	4480	6390	6594.30	5.47	0	-139415	6870	6630	6420	6180	5970	6525	6075	223	1910	500	4470	10	1	44523164	2943	-12.29	5.66	12	0.84	-538.00	1167.00	9600	20240326	-31.15	3390	20231031	94.99	9600	-31.15	20240326	4180	58.13	20240117	9600	-31.15	20240326	3390	94.99	20231031	0.07	N	003580	500	222 억		2436316	N	N	397	N	00	N
129	20240408	090140	57	100.00	KOSPI			N	N	N	N		N	6420	30	2	0.47	172002380	26372	3.83	6580	6590	6400	8300	4480	6390	6522.26	5.47	0	-8469	6870	6630	6420	6180	5970	6525	6075	223	1910	500	4470	10	1	44523164	2858	-11.93	5.50	12	0.06	-538.00	1167.00	9600	20240326	-33.12	3390	20231031	89.38	9600	-33.12	20240326	4180	53.59	20240117	9600	-33.12	20240326	3390	89.38	20231031	0.07	N	003580	500	222 억		2436316	N	N	397	N	00	N
130	20240405	160141	57	100.00	KOSPI			N	N	N	N		N	6390	-340	5	-5.05	4423585540	686255	106.27	6650	6660	6210	8740	4720	6730	6446.00	5.40	0	30619	7563	7146	6823	6406	6083	6985	6245	223	2010	500	4710	10	1	44523164	2845	-11.88	5.48	12	1.54	-538.00	1167.00	9600	20240326	-33.44	3390	20231031	88.50	9600	-33.44	20240326	4180	52.87	20240117	9600	-33.44	20240326	3390	88.50	20231031	0.07	N	003580	500	222 억		2405307	N	N	397	N	00	N
131	20240405	150140	57	100.00	KOSPI			N	N	N	N		N	6300	-430	5	-6.39	4194196380	650044	100.67	6650	6660	6210	8740	4720	6730	6452.17	5.40	0	44510	7563	7146	6823	6406	6083	6985	6245	223	2010	500	4710	10	1	44523164	2805	-11.71	5.40	12	1.46	-538.00	1167.00	9600	20240326	-34.38	3390	20231031	85.84	9600	-34.38	20240326	4180	50.72	20240117	9600	-34.38	20240326	3390	85.84	20231031	0.07	N	003580	500	222 억		2405307	N	N	1	N	00	N
132	20240405	140140	57	100.00	KOSPI			N	N	N	N		N	6400	-330	5	-4.90	3208763600	494602	76.59	6650	6660	6350	8740	4720	6730	6487.56	5.40	0	33809	7563	7146	6823	6406	6083	6985	6245	223	2010	500	4710	10	1	44523164	2849	-11.90	5.48	12	1.11	-538.00	1167.00	9600	20240326	-33.33	3390	20231031	88.79	9600	-33.33	20240326	4180	53.11	20240117	9600	-33.33	20240326	3390	88.79	20231031	0.07	N	003580	500	222 억		2405307	N	N	1	N	00	N
133	20240405	130140	57	100.00	KOSPI			N	N	N	N		N	6400	-330	5	-4.90	2969535030	457290	70.82	6650	6660	6350	8740	4720	6730	6493.76	5.40	0	26293	7563	7146	6823	6406	6083	6985	6245	223	2010	500	4710	10	1	44523164	2849	-11.90	5.48	12	1.03	-538.00	1167.00	9600	20240326	-33.33	3390	20231031	88.79	9600	-33.33	20240326	4180	53.11	20240117	9600	-33.33	20240326	3390	88.79	20231031	0.07	N	003580	500	222 억		2405307	N	N	1	N	00	N
134	20240405	120140	57	100.00	KOSPI			N	N	N	N		N	6430	-300	5	-4.46	2744216050	422102	65.37	6650	6660	6350	8740	4720	6730	6501.31	5.40	0	34370	7563	7146	6823	6406	6083	6985	6245	223	2010	500	4710	10	1	44523164	2863	-11.95	5.51	12	0.95	-538.00	1167.00	9600	20240326	-33.02	3390	20231031	89.68	9600	-33.02	20240326	4180	53.83	20240117	9600	-33.02	20240326	3390	89.68	20231031	0.07	N	003580	500	222 억		2405307	N	N	1	N	00	N
135	20240405	110141	57	100.00	KOSPI			N	N	N	N		N	6450	-280	5	-4.16	2436856470	374297	57.96	6650	6660	6350	8740	4720	6730	6510.49	5.40	0	36089	7563	7146	6823	6406	6083	6985	6245	223	2010	500	4710	10	1	44523164	2872	-11.99	5.53	12	0.84	-538.00	1167.00	9600	20240326	-32.81	3390	20231031	90.27	9600	-32.81	20240326	4180	54.31	20240117	9600	-32.81	20240326	3390	90.27	20231031	0.07	N	003580	500	222 억		2405307	N	N	1	N	00	N
136	20240405	100135	57	100.00	KOSPI			N	N	N	N		N	6560	-170	5	-2.53	1641567900	250737	38.83	6650	6660	6470	8740	4720	6730	6546.97	5.40	0	20206	7563	7146	6823	6406	6083	6985	6245	223	2010	500	4710	10	1	44523164	2921	-12.19	5.62	12	0.56	-538.00	1167.00	9600	20240326	-31.67	3390	20231031	93.51	9600	-31.67	20240326	4180	56.94	20240117	9600	-31.67	20240326	3390	93.51	20231031	0.07	N	003580	500	222 억		2405307	N	N	1	N	00	N
137	20240405	090141	57	100.00	KOSPI			N	N	N	N		N	6570	-160	5	-2.38	95274360	14396	2.23	6650	6650	6570	8740	4720	6730	6618.07	5.40	0	545	7563	7146	6823	6406	6083	6985	6245	223	2010	500	4710	10	1	44523164	2925	-12.21	5.63	12	0.03	-538.00	1167.00	9600	20240326	-31.56	3390	20231031	93.81	9600	-31.56	20240326	4180	57.18	20240117	9600	-31.56	20240326	3390	93.81	20231031	0.07	N	003580	500	222 억		2405307	N	N	1	N	00	N
138	20240404	160140	57	100.00	KOSPI			N	N	N	N		N	6730	-330	5	-4.67	4424821130	642612	63.61	7000	7240	6500	9170	4950	7060	6885.41	5.40	0	-5210	7793	7426	6963	6596	6133	7195	6365	223	2110	500	4940	10	1	44523164	2996	-12.51	5.77	12	1.44	-538.00	1167.00	9600	20240326	-29.90	3390	20231031	98.53	9600	-29.90	20240326	4180	61.00	20240117	9600	-29.90	20240326	3390	98.53	20231031	0.07	N	003580	500	222 억		2404288	N	N	1	N	00	N
139	20240404	150140	57	100.00	KOSPI			N	N	N	N		N	6700	-360	5	-5.10	4023337840	582607	57.67	7000	7240	6500	9170	4950	7060	6905.48	5.40	0	-744	7793	7426	6963	6596	6133	7195	6365	223	2110	500	4940	10	1	44523164	2983	-12.45	5.74	12	1.31	-538.00	1167.00	9600	20240326	-30.21	3390	20231031	97.64	9600	-30.21	20240326	4180	60.29	20240117	9600	-30.21	20240326	3390	97.64	20231031	0.07	N	003580	500	222 억		2404288	N	N	0	N	00	N
140	20240404	140139	57	100.00	KOSPI			N	N	N	N		N	6800	-260	5	-3.68	3438608410	495744	49.07	7000	7240	6500	9170	4950	7060	6936.01	5.40	0	-27625	7793	7426	6963	6596	6133	7195	6365	223	2110	500	4940	10	1	44523164	3028	-12.64	5.83	12	1.11	-538.00	1167.00	9600	20240326	-29.17	3390	20231031	100.59	9600	-29.17	20240326	4180	62.68	20240117	9600	-29.17	20240326	3390	100.59	20231031	0.07	N	003580	500	222 억		2404288	N	N	0	N	00	N
141	20240404	130138	57	100.00	KOSPI			N	N	N	N		N	6880	-180	5	-2.55	2753637680	394974	39.10	7000	7240	6500	9170	4950	7060	6971.47	5.40	0	-70069	7793	7426	6963	6596	6133	7195	6365	223	2110	500	4940	10	1	44523164	3063	-12.79	5.90	12	0.89	-538.00	1167.00	9600	20240326	-28.33	3390	20231031	102.95	9600	-28.33	20240326	4180	64.59	20240117	9600	-28.33	20240326	3390	102.95	20231031	0.07	N	003580	500	222 억		2404288	N	N	0	N	00	N
142	20240404	120139	57	100.00	KOSPI			N	N	N	N		N	6930	-130	5	-1.84	1939561610	275507	27.27	7000	7240	6890	9170	4950	7060	7039.90	5.40	0	-81334	7793	7426	6963	6596	6133	7195	6365	223	2110	500	4940	10	1	44523164	3085	-12.88	5.94	12	0.62	-538.00	1167.00	9600	20240326	-27.81	3390	20231031	104.42	9600	-27.81	20240326	4180	65.79	20240117	9600	-27.81	20240326	3390	104.42	20231031	0.07	N	003580	500	222 억		2404288	N	N	0	N	00	N
143	20240404	110139	57	100.00	KOSPI			N	N	N	N		N	7050	-10	5	-0.14	1604038450	227535	22.52	7000	7240	6890	9170	4950	7060	7049.59	5.40	0	-65791	7793	7426	6963	6596	6133	7195	6365	223	2110	500	4940	10	1	44523164	3139	-13.10	6.04	12	0.51	-538.00	1167.00	9600	20240326	-26.56	3390	20231031	107.96	9600	-26.56	20240326	4180	68.66	20240117	9600	-26.56	20240326	3390	107.96	20231031	0.07	N	003580	500	222 억		2404288	N	N	0	N	00	N
144	20240404	100139	57	100.00	KOSPI			N	N	N	N		N	6950	-110	5	-1.56	1302147190	184550	18.27	7000	7240	6890	9170	4950	7060	7055.77	5.40	0	-67256	7793	7426	6963	6596	6133	7195	6365	223	2110	500	4940	10	1	44523164	3094	-12.92	5.96	12	0.41	-538.00	1167.00	9600	20240326	-27.60	3390	20231031	105.01	9600	-27.60	20240326	4180	66.27	20240117	9600	-27.60	20240326	3390	105.01	20231031	0.07	N	003580	500	222 억		2404288	N	N	0	N	00	N
145	20240404	090139	57	100.00	KOSPI			N	N	N	N		N	7000	-60	5	-0.85	81061030	11580	1.15	7000	7030	6950	9170	4950	7060	6994.38	5.40	0	-5982	7793	7426	6963	6596	6133	7195	6365	223	2110	500	4940	10	1	44523164	3117	-13.01	6.00	12	0.03	-538.00	1167.00	9600	20240326	-27.08	3390	20231031	106.49	9600	-27.08	20240326	4180	67.46	20240117	9600	-27.08	20240326	3390	106.49	20231031	0.07	N	003580	500	222 억		2404288	N	N	0	N	00	N
146	20240403	160139	57	100.00	KOSPI			N	N	N	N		N	7060	-270	5	-3.68	7009920010	1009495	110.77	7330	7330	6500	9520	5140	7330	6943.93	5.30	0	52925	8276	7802	7536	7062	6796	7670	6930	223	2190	500	5130	10	1	44523164	3143	-13.12	6.05	12	2.27	-538.00	1167.00	9600	20240326	-26.46	3390	20231031	108.26	9600	-26.46	20240326	4180	68.90	20240117	9600	-26.46	20240326	3390	108.26	20231031	0.07	N	003580	500	222 억		2357907	N	N	0	N	00	N
147	20240403	150138	57	100.00	KOSPI			N	N	N	N		N	7050	-280	5	-3.82	6851348770	987055	108.30	7330	7330	6500	9520	5140	7330	6941.17	5.30	0	48827	8276	7802	7536	7062	6796	7670	6930	223	2190	500	5130	10	1	44523164	3139	-13.10	6.04	12	2.22	-538.00	1167.00	9600	20240326	-26.56	3390	20231031	107.96	9600	-26.56	20240326	4180	68.66	20240117	9600	-26.56	20240326	3390	107.96	20231031	0.07	N	003580	500	222 억		2357907	N	N	0	N	00	N
148	20240403	140138	57	100.00	KOSPI			N	N	N	N		N	7130	-200	5	-2.73	6442657060	929332	101.97	7330	7330	6500	9520	5140	7330	6932.53	5.30	0	61513	8276	7802	7536	7062	6796	7670	6930	223	2190	500	5130	10	1	44523164	3175	-13.25	6.11	12	2.09	-538.00	1167.00	9600	20240326	-25.73	3390	20231031	110.32	9600	-25.73	20240326	4180	70.57	20240117	9600	-25.73	20240326	3390	110.32	20231031	0.07	N	003580	500	222 억		2357907	N	N	0	N	00	N
149	20240403	130138	57	100.00	KOSPI			N	N	N	N		N	7070	-260	5	-3.55	6038292020	872591	95.74	7330	7330	6500	9520	5140	7330	6919.92	5.30	0	67519	8276	7802	7536	7062	6796	7670	6930	223	2190	500	5130	10	1	44523164	3148	-13.14	6.06	12	1.96	-538.00	1167.00	9600	20240326	-26.35	3390	20231031	108.55	9600	-26.35	20240326	4180	69.14	20240117	9600	-26.35	20240326	3390	108.55	20231031	0.07	N	003580	500	222 억		2357907	N	N	0	N	00	N
150	20240403	120139	57	100.00	KOSPI			N	N	N	N		N	7070	-260	5	-3.55	5624635810	814475	89.37	7330	7330	6500	9520	5140	7330	6905.80	5.30	0	93955	8276	7802	7536	7062	6796	7670	6930	223	2190	500	5130	10	1	44523164	3148	-13.14	6.06	12	1.83	-538.00	1167.00	9600	20240326	-26.35	3390	20231031	108.55	9600	-26.35	20240326	4180	69.14	20240117	9600	-26.35	20240326	3390	108.55	20231031	0.07	N	003580	500	222 억		2357907	N	N	0	N	00	N
151	20240403	110139	57	100.00	KOSPI			N	N	N	N		N	6800	-530	5	-7.23	4904409740	711530	78.07	7330	7330	6500	9520	5140	7330	6892.72	5.30	0	95115	8276	7802	7536	7062	6796	7670	6930	223	2190	500	5130	10	1	44523164	3028	-12.64	5.83	12	1.60	-538.00	1167.00	9600	20240326	-29.17	3390	20231031	100.59	9600	-29.17	20240326	4180	62.68	20240117	9600	-29.17	20240326	3390	100.59	20231031	0.07	N	003580	500	222 억		2357907	N	N	0	N	00	N
152	20240403	100138	57	100.00	KOSPI			N	N	N	N		N	6900	-430	5	-5.87	3867950940	560834	61.54	7330	7330	6500	9520	5140	7330	6896.72	5.30	0	61010	8276	7802	7536	7062	6796	7670	6930	223	2190	500	5130	10	1	44523164	3072	-12.83	5.91	12	1.26	-538.00	1167.00	9600	20240326	-28.12	3390	20231031	103.54	9600	-28.12	20240326	4180	65.07	20240117	9600	-28.12	20240326	3390	103.54	20231031	0.07	N	003580	500	222 억		2357907	N	N	0	N	00	N
153	20240403	090138	57	100.00	KOSPI			N	N	N	N		N	7190	-140	5	-1.91	77822470	10681	1.17	7330	7330	7150	9520	5140	7330	7285.74	5.30	0	-1986	8276	7802	7536	7062	6796	7670	6930	223	2190	500	5130	10	1	44523164	3201	-13.36	6.16	12	0.02	-538.00	1167.00	9600	20240326	-25.10	3390	20231031	112.09	9600	-25.10	20240326	4180	72.01	20240117	9600	-25.10	20240326	3390	112.09	20231031	0.07	N	003580	500	222 억		2357907	N	N	0	N	00	N
154	20240402	160137	57	100.00	KOSPI			N	N	N	N		N	7330	-530	5	-6.74	6763739370	904247	134.03	7920	8010	7270	10210	5510	7860	7479.91	5.11	0	80467	8406	8132	7986	7712	7566	8060	7640	223	2350	500	5500	10	1	44523164	3264	-13.62	6.28	12	2.03	-538.00	1167.00	9600	20240326	-23.65	3390	20231031	116.22	9600	-23.65	20240326	4180	75.36	20240117	9600	-23.65	20240326	3390	116.22	20231031	0.07	N	003580	500	222 억		2276522	N	N	0	N	00	N
155	20240402	150138	57	100.00	KOSPI			N	N	N	N		N	7360	-500	5	-6.36	6515545500	870523	129.03	7920	8010	7270	10210	5510	7860	7484.53	5.11	0	74366	8406	8132	7986	7712	7566	8060	7640	223	2350	500	5500	10	1	44523164	3277	-13.68	6.31	12	1.96	-538.00	1167.00	9600	20240326	-23.33	3390	20231031	117.11	9600	-23.33	20240326	4180	76.08	20240117	9600	-23.33	20240326	3390	117.11	20231031	0.07	N	003580	500	222 억		2276522	N	N	0	N	00	N
156	20240402	140139	57	100.00	KOSPI			N	N	N	N		N	7370	-490	5	-6.23	5994754510	799897	118.56	7920	8010	7270	10210	5510	7860	7494.29	5.11	0	67363	8406	8132	7986	7712	7566	8060	7640	223	2350	500	5500	10	1	44523164	3281	-13.70	6.32	12	1.80	-538.00	1167.00	9600	20240326	-23.23	3390	20231031	117.40	9600	-23.23	20240326	4180	76.32	20240117	9600	-23.23	20240326	3390	117.40	20231031	0.07	N	003580	500	222 억		2276522	N	N	0	N	00	N
157	20240402	130138	57	100.00	KOSPI			N	N	N	N		N	7390	-470	5	-5.98	5570687130	742699	110.08	7920	8010	7270	10210	5510	7860	7500.48	5.11	0	72123	8406	8132	7986	7712	7566	8060	7640	223	2350	500	5500	10	1	44523164	3290	-13.74	6.33	12	1.67	-538.00	1167.00	9600	20240326	-23.02	3390	20231031	117.99	9600	-23.02	20240326	4180	76.79	20240117	9600	-23.02	20240326	3390	117.99	20231031	0.07	N	003580	500	222 억		2276522	N	N	0	N	00	N
158	20240402	120138	57	100.00	KOSPI			N	N	N	N		N	7470	-390	5	-4.96	5283529580	704031	104.35	7920	8010	7270	10210	5510	7860	7504.56	5.11	0	81534	8406	8132	7986	7712	7566	8060	7640	223	2350	500	5500	10	1	44523164	3326	-13.88	6.40	12	1.58	-538.00	1167.00	9600	20240326	-22.19	3390	20231031	120.35	9600	-22.19	20240326	4180	78.71	20240117	9600	-22.19	20240326	3390	120.35	20231031	0.07	N	003580	500	222 억		2276522	N	N	0	N	00	N
159	20240402	110138	57	100.00	KOSPI			N	N	N	N		N	7370	-490	5	-6.23	4350730300	579185	85.85	7920	8010	7270	10210	5510	7860	7511.66	5.11	0	73693	8406	8132	7986	7712	7566	8060	7640	223	2350	500	5500	10	1	44523164	3281	-13.70	6.32	12	1.30	-538.00	1167.00	9600	20240326	-23.23	3390	20231031	117.40	9600	-23.23	20240326	4180	76.32	20240117	9600	-23.23	20240326	3390	117.40	20231031	0.07	N	003580	500	222 억		2276522	N	N	0	N	00	N
160	20240402	100138	57	100.00	KOSPI			N	N	N	N		N	7370	-490	5	-6.23	3219208820	424904	62.98	7920	8010	7360	10210	5510	7860	7576.15	5.11	0	58128	8406	8132	7986	7712	7566	8060	7640	223	2350	500	5500	10	1	44523164	3281	-13.70	6.32	12	0.95	-538.00	1167.00	9600	20240326	-23.23	3390	20231031	117.40	9600	-23.23	20240326	4180	76.32	20240117	9600	-23.23	20240326	3390	117.40	20231031	0.07	N	003580	500	222 억		2276522	N	N	0	N	00	N
161	20240402	090137	57	100.00	KOSPI			N	N	N	N		N	7980	120	2	1.53	106052690	13327	1.98	7920	8010	7920	10210	5510	7860	7959.61	5.11	0	-207	8406	8132	7986	7712	7566	8060	7640	223	2350	500	5500	10	1	44523164	3553	-14.83	6.84	12	0.03	-538.00	1167.00	9600	20240326	-16.88	3390	20231031	135.40	9600	-16.88	20240326	4180	90.91	20240117	9600	-16.88	20240326	3390	135.40	20231031	0.07	N	003580	500	222 억		2276522	N	N	0	N	00	N
162	20240401	160137	57	100.00	KOSPI			N	N	N	N		N	7860	-310	5	-3.79	5336106580	667205	48.27	8170	8260	7840	10620	5720	8170	7998.09	5.26	0	-64337	9283	8726	8363	7806	7443	8545	7625	223	2450	500	5710	10	1	44523164	3500	-14.61	6.74	12	1.50	-538.00	1167.00	9600	20240326	-18.12	3390	20231031	131.86	9600	-18.12	20240326	4180	88.04	20240117	9600	-18.12	20240326	3390	131.86	20231031	0.06	N	003580	500	222 억		2343679	N	N	0	N	00	N
163	20240401	150137	57	100.00	KOSPI			N	N	N	N		N	7890	-280	5	-3.43	5096105280	636729	46.07	8170	8260	7840	10620	5720	8170	8003.54	5.26	0	-61522	9283	8726	8363	7806	7443	8545	7625	223	2450	500	5710	10	1	44523164	3513	-14.67	6.76	12	1.43	-538.00	1167.00	9600	20240326	-17.81	3390	20231031	132.74	9600	-17.81	20240326	4180	88.76	20240117	9600	-17.81	20240326	3390	132.74	20231031	0.06	N	003580	500	222 억		2343679	N	N	0	N	00	N
164	20240401	140137	57	100.00	KOSPI			N	N	N	N		N	7880	-290	5	-3.55	4612742730	575785	41.66	8170	8260	7840	10620	5720	8170	8011.20	5.26	0	-45488	9283	8726	8363	7806	7443	8545	7625	223	2450	500	5710	10	1	44523164	3508	-14.65	6.75	12	1.29	-538.00	1167.00	9600	20240326	-17.92	3390	20231031	132.45	9600	-17.92	20240326	4180	88.52	20240117	9600	-17.92	20240326	3390	132.45	20231031	0.06	N	003580	500	222 억		2343679	N	N	0	N	00	N
165	20240401	130137	57	100.00	KOSPI			N	N	N	N		N	7990	-180	5	-2.20	3730846390	464109	33.58	8170	8260	7840	10620	5720	8170	8038.70	5.26	0	-67287	9283	8726	8363	7806	7443	8545	7625	223	2450	500	5710	10	1	44523164	3557	-14.85	6.85	12	1.04	-538.00	1167.00	9600	20240326	-16.77	3390	20231031	135.69	9600	-16.77	20240326	4180	91.15	20240117	9600	-16.77	20240326	3390	135.69	20231031	0.06	N	003580	500	222 억		2343679	N	N	0	N	00	N
166	20240401	120138	57	100.00	KOSPI			N	N	N	N		N	8010	-160	5	-1.96	3436537580	427262	30.91	8170	8260	7840	10620	5720	8170	8043.13	5.26	0	-62816	9283	8726	8363	7806	7443	8545	7625	223	2450	500	5710	10	1	44523164	3566	-14.89	6.86	12	0.96	-538.00	1167.00	9600	20240326	-16.56	3390	20231031	136.28	9600	-16.56	20240326	4180	91.63	20240117	9600	-16.56	20240326	3390	136.28	20231031	0.06	N	003580	500	222 억		2343679	N	N	0	N	00	N
167	20240401	110138	57	100.00	KOSPI			N	N	N	N		N	7950	-220	5	-2.69	3164676040	393288	28.46	8170	8260	7840	10620	5720	8170	8046.68	5.26	0	-68037	9283	8726	8363	7806	7443	8545	7625	223	2450	500	5710	10	1	44523164	3540	-14.78	6.81	12	0.88	-538.00	1167.00	9600	20240326	-17.19	3390	20231031	134.51	9600	-17.19	20240326	4180	90.19	20240117	9600	-17.19	20240326	3390	134.51	20231031	0.06	N	003580	500	222 억		2343679	N	N	0	N	00	N
168	20240401	100136	57	100.00	KOSPI			N	N	N	N		N	8110	-60	5	-0.73	2474464600	307413	22.24	8170	8260	7840	10620	5720	8170	8049.28	5.26	0	-39753	9283	8726	8363	7806	7443	8545	7625	223	2450	500	5710	10	1	44523164	3611	-15.07	6.95	12	0.69	-538.00	1167.00	9600	20240326	-15.52	3390	20231031	139.23	9600	-15.52	20240326	4180	94.02	20240117	9600	-15.52	20240326	3390	139.23	20231031	0.06	N	003580	500	222 억		2343679	N	N	0	N	00	N
169	20240401	090137	57	100.00	KOSPI			N	N	N	N		N	8240	70	2	0.86	162320320	19826	1.43	8170	8260	8100	10620	5720	8170	8187.33	5.26	0	-6570	9283	8726	8363	7806	7443	8545	7625	223	2450	500	5710	10	1	44523164	3669	-15.32	7.06	12	0.04	-538.00	1167.00	9600	20240326	-14.17	3390	20231031	143.07	9600	-14.17	20240326	4180	97.13	20240117	9600	-14.17	20240326	3390	143.07	20231031	0.06	N	003580	500	222 억		2343679	N	N	0	N	00	N