KissMeData/007160/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	160230	57	100.00	KOSPI			N	N	N	N		N	36750	350	2	0.96	94208600	2585	105.08	37050	37050	36300	47300	25500	36400	36444.33	2.28	0	-334	36800	36600	36350	36150	35900	36625	36175	250	10900	5000	26930	50	1	5000000	1838	9.55	0.35	12	0.05	3848.00	105674.00	46400	20230822	-20.80	35200	20240419	4.40	46200	-20.45	20240220	35200	4.40	20240419	46400	-20.80	20230822	35200	4.40	20240419	0.66	N	007160	5000	250 억		113828	N	N	0	N	00	N
3	20240430	150230	57	100.00	KOSPI			N	N	N	N		N	36550	150	2	0.41	84065800	2307	93.78	37050	37050	36300	47300	25500	36400	36439.45	2.28	0	-258	36800	36600	36350	36150	35900	36625	36175	250	10900	5000	26930	50	1	5000000	1828	9.50	0.35	12	0.05	3848.00	105674.00	46400	20230822	-21.23	35200	20240419	3.84	46200	-20.89	20240220	35200	3.84	20240419	46400	-21.23	20230822	35200	3.84	20240419	0.66	N	007160	5000	250 억		113828	N	N	0	N	00	N
4	20240430	140230	57	100.00	KOSPI			N	N	N	N		N	36450	50	2	0.14	73483450	2017	81.99	37050	37050	36300	47300	25500	36400	36432.05	2.28	0	-255	36800	36600	36350	36150	35900	36625	36175	250	10900	5000	26930	50	1	5000000	1823	9.47	0.34	12	0.04	3848.00	105674.00	46400	20230822	-21.44	35200	20240419	3.55	46200	-21.10	20240220	35200	3.55	20240419	46400	-21.44	20230822	35200	3.55	20240419	0.66	N	007160	5000	250 억		113828	N	N	0	N	00	N
5	20240430	130230	57	100.00	KOSPI			N	N	N	N		N	36450	50	2	0.14	53615850	1472	59.84	37050	37050	36300	47300	25500	36400	36423.81	2.28	0	-164	36800	36600	36350	36150	35900	36625	36175	250	10900	5000	26930	50	1	5000000	1823	9.47	0.34	12	0.03	3848.00	105674.00	46400	20230822	-21.44	35200	20240419	3.55	46200	-21.10	20240220	35200	3.55	20240419	46400	-21.44	20230822	35200	3.55	20240419	0.66	N	007160	5000	250 억		113828	N	N	0	N	00	N
6	20240430	120230	57	100.00	KOSPI			N	N	N	N		N	36400	0	3	0.00	45347600	1245	50.61	37050	37050	36300	47300	25500	36400	36423.78	2.28	0	-145	36800	36600	36350	36150	35900	36625	36175	250	10900	5000	26930	50	1	5000000	1820	9.46	0.34	12	0.02	3848.00	105674.00	46400	20230822	-21.55	35200	20240419	3.41	46200	-21.21	20240220	35200	3.41	20240419	46400	-21.55	20230822	35200	3.41	20240419	0.66	N	007160	5000	250 억		113828	N	N	0	N	00	N
7	20240430	110229	57	100.00	KOSPI			N	N	N	N		N	36550	150	2	0.41	42541250	1168	47.48	37050	37050	36300	47300	25500	36400	36422.30	2.28	0	-84	36800	36600	36350	36150	35900	36625	36175	250	10900	5000	26930	50	1	5000000	1828	9.50	0.35	12	0.02	3848.00	105674.00	46400	20230822	-21.23	35200	20240419	3.84	46200	-20.89	20240220	35200	3.84	20240419	46400	-21.23	20230822	35200	3.84	20240419	0.66	N	007160	5000	250 억		113828	N	N	0	N	00	N
8	20240430	100227	57	100.00	KOSPI			N	N	N	N		N	36500	100	2	0.27	41592800	1142	46.42	37050	37050	36300	47300	25500	36400	36421.02	2.28	0	-70	36800	36600	36350	36150	35900	36625	36175	250	10900	5000	26930	50	1	5000000	1825	9.49	0.35	12	0.02	3848.00	105674.00	46400	20230822	-21.34	35200	20240419	3.69	46200	-21.00	20240220	35200	3.69	20240419	46400	-21.34	20230822	35200	3.69	20240419	0.66	N	007160	5000	250 억		113828	N	N	0	N	00	N
9	20240430	090235	57	100.00	KOSPI			N	N	N	N		N	36550	150	2	0.41	591300	16	0.65	37050	37050	36550	47300	25500	36400	36956.25	2.28	0	-3	36800	36600	36350	36150	35900	36625	36175	250	10900	5000	26930	50	1	5000000	1828	9.50	0.35	12	0.00	3848.00	105674.00	46400	20230822	-21.23	35200	20240419	3.84	46200	-20.89	20240220	35200	3.84	20240419	46400	-21.23	20230822	35200	3.84	20240419	0.66	N	007160	5000	250 억		113828	N	N	0	N	00	N
10	20240429	160228	57	100.00	KOSPI			N	N	N	N		N	36400	100	2	0.28	89533050	2460	60.31	36400	36550	36100	47150	25450	36300	36395.55	2.29	0	-316	37400	36850	36450	35900	35500	36650	35700	250	10850	5000	26860	50	1	5000000	1820	9.46	0.34	12	0.05	3848.00	105674.00	46400	20230822	-21.55	35200	20240419	3.41	46200	-21.21	20240220	35200	3.41	20240419	46400	-21.55	20230822	35200	3.41	20240419	0.66	N	007160	5000	250 억		114656	N	N	0	N	00	N
11	20240429	150229	57	100.00	KOSPI			N	N	N	N		N	36400	100	2	0.28	86839600	2386	58.49	36400	36550	36100	47150	25450	36300	36395.47	2.29	0	-290	37400	36850	36450	35900	35500	36650	35700	250	10850	5000	26860	50	1	5000000	1820	9.46	0.34	12	0.05	3848.00	105674.00	46400	20230822	-21.55	35200	20240419	3.41	46200	-21.21	20240220	35200	3.41	20240419	46400	-21.55	20230822	35200	3.41	20240419	0.66	N	007160	5000	250 억		114656	N	N	0	N	00	N
12	20240429	140228	57	100.00	KOSPI			N	N	N	N		N	36450	150	2	0.41	73727250	2026	49.67	36400	36550	36100	47150	25450	36300	36390.55	2.29	0	-380	37400	36850	36450	35900	35500	36650	35700	250	10850	5000	26860	50	1	5000000	1823	9.47	0.34	12	0.04	3848.00	105674.00	46400	20230822	-21.44	35200	20240419	3.55	46200	-21.10	20240220	35200	3.55	20240419	46400	-21.44	20230822	35200	3.55	20240419	0.66	N	007160	5000	250 억		114656	N	N	0	N	00	N
13	20240429	130229	57	100.00	KOSPI			N	N	N	N		N	36400	100	2	0.28	63783450	1753	42.98	36400	36550	36100	47150	25450	36300	36385.31	2.29	0	-363	37400	36850	36450	35900	35500	36650	35700	250	10850	5000	26860	50	1	5000000	1820	9.46	0.34	12	0.04	3848.00	105674.00	46400	20230822	-21.55	35200	20240419	3.41	46200	-21.21	20240220	35200	3.41	20240419	46400	-21.55	20230822	35200	3.41	20240419	0.66	N	007160	5000	250 억		114656	N	N	0	N	00	N
14	20240429	120229	57	100.00	KOSPI			N	N	N	N		N	36400	100	2	0.28	59373250	1632	40.01	36400	36550	36100	47150	25450	36300	36380.67	2.29	0	-390	37400	36850	36450	35900	35500	36650	35700	250	10850	5000	26860	50	1	5000000	1820	9.46	0.34	12	0.03	3848.00	105674.00	46400	20230822	-21.55	35200	20240419	3.41	46200	-21.21	20240220	35200	3.41	20240419	46400	-21.55	20230822	35200	3.41	20240419	0.66	N	007160	5000	250 억		114656	N	N	0	N	00	N
15	20240429	110226	57	100.00	KOSPI			N	N	N	N		N	36400	100	2	0.28	43074550	1185	29.05	36400	36550	36100	47150	25450	36300	36349.83	2.29	0	-436	37400	36850	36450	35900	35500	36650	35700	250	10850	5000	26860	50	1	5000000	1820	9.46	0.34	12	0.02	3848.00	105674.00	46400	20230822	-21.55	35200	20240419	3.41	46200	-21.21	20240220	35200	3.41	20240419	46400	-21.55	20230822	35200	3.41	20240419	0.66	N	007160	5000	250 억		114656	N	N	0	N	00	N
16	20240429	100229	57	100.00	KOSPI			N	N	N	N		N	36400	100	2	0.28	34749050	956	23.44	36400	36550	36100	47150	25450	36300	36348.38	2.29	0	-474	37400	36850	36450	35900	35500	36650	35700	250	10850	5000	26860	50	1	5000000	1820	9.46	0.34	12	0.02	3848.00	105674.00	46400	20230822	-21.55	35200	20240419	3.41	46200	-21.21	20240220	35200	3.41	20240419	46400	-21.55	20230822	35200	3.41	20240419	0.66	N	007160	5000	250 억		114656	N	N	0	N	00	N
17	20240429	090229	57	100.00	KOSPI			N	N	N	N		N	36200	-100	5	-0.28	2541550	70	1.72	36400	36400	36100	47150	25450	36300	36307.86	2.29	0	-51	37400	36850	36450	35900	35500	36650	35700	250	10850	5000	26860	50	1	5000000	1810	9.41	0.34	12	0.00	3848.00	105674.00	46400	20230822	-21.98	35200	20240419	2.84	46200	-21.65	20240220	35200	2.84	20240419	46400	-21.98	20230822	35200	2.84	20240419	0.66	N	007160	5000	250 억		114656	N	N	0	N	00	N
18	20240426	160228	57	100.00	KOSPI			N	N	N	N		N	36300	-200	5	-0.55	147806700	4079	183.99	36500	37000	36050	47450	25550	36500	36235.98	2.33	0	-286	37600	37050	36500	35950	35400	37325	36225	250	10950	5000	27010	50	1	5000000	1815	9.43	0.34	12	0.08	3848.00	105674.00	46400	20230822	-21.77	35200	20240419	3.12	46200	-21.43	20240220	35200	3.12	20240419	46400	-21.77	20230822	35200	3.12	20240419	0.65	N	007160	5000	250 억		116315	N	N	0	N	00	N
19	20240426	150229	57	100.00	KOSPI			N	N	N	N		N	36200	-300	5	-0.82	143346900	3956	178.44	36500	37000	36050	47450	25550	36500	36235.31	2.33	0	-292	37600	37050	36500	35950	35400	37325	36225	250	10950	5000	27010	50	1	5000000	1810	9.41	0.34	12	0.08	3848.00	105674.00	46400	20230822	-21.98	35200	20240419	2.84	46200	-21.65	20240220	35200	2.84	20240419	46400	-21.98	20230822	35200	2.84	20240419	0.65	N	007160	5000	250 억		116315	N	N	0	N	00	N
20	20240426	140228	57	100.00	KOSPI			N	N	N	N		N	36150	-350	5	-0.96	132710450	3662	165.18	36500	37000	36050	47450	25550	36500	36239.88	2.33	0	-214	37600	37050	36500	35950	35400	37325	36225	250	10950	5000	27010	50	1	5000000	1808	9.39	0.34	12	0.07	3848.00	105674.00	46400	20230822	-22.09	35200	20240419	2.70	46200	-21.75	20240220	35200	2.70	20240419	46400	-22.09	20230822	35200	2.70	20240419	0.65	N	007160	5000	250 억		116315	N	N	0	N	00	N
21	20240426	130227	57	100.00	KOSPI			N	N	N	N		N	36250	-250	5	-0.68	121277500	3346	150.92	36500	37000	36050	47450	25550	36500	36245.52	2.33	0	-247	37600	37050	36500	35950	35400	37325	36225	250	10950	5000	27010	50	1	5000000	1813	9.42	0.34	12	0.07	3848.00	105674.00	46400	20230822	-21.88	35200	20240419	2.98	46200	-21.54	20240220	35200	2.98	20240419	46400	-21.88	20230822	35200	2.98	20240419	0.65	N	007160	5000	250 억		116315	N	N	0	N	00	N
22	20240426	120227	57	100.00	KOSPI			N	N	N	N		N	36250	-250	5	-0.68	120045000	3312	149.39	36500	37000	36050	47450	25550	36500	36245.47	2.33	0	-247	37600	37050	36500	35950	35400	37325	36225	250	10950	5000	27010	50	1	5000000	1813	9.42	0.34	12	0.07	3848.00	105674.00	46400	20230822	-21.88	35200	20240419	2.98	46200	-21.54	20240220	35200	2.98	20240419	46400	-21.88	20230822	35200	2.98	20240419	0.65	N	007160	5000	250 억		116315	N	N	0	N	00	N
23	20240426	110228	57	100.00	KOSPI			N	N	N	N		N	36200	-300	5	-0.82	119464950	3296	148.67	36500	37000	36050	47450	25550	36500	36245.43	2.33	0	-247	37600	37050	36500	35950	35400	37325	36225	250	10950	5000	27010	50	1	5000000	1810	9.41	0.34	12	0.07	3848.00	105674.00	46400	20230822	-21.98	35200	20240419	2.84	46200	-21.65	20240220	35200	2.84	20240419	46400	-21.98	20230822	35200	2.84	20240419	0.65	N	007160	5000	250 억		116315	N	N	0	N	00	N
24	20240426	100228	57	100.00	KOSPI			N	N	N	N		N	36450	-50	5	-0.14	5297300	145	6.54	36500	37000	36400	47450	25550	36500	36533.10	2.33	0	-35	37600	37050	36500	35950	35400	37325	36225	250	10950	5000	27010	50	1	5000000	1823	9.47	0.34	12	0.00	3848.00	105674.00	46400	20230822	-21.44	35200	20240419	3.55	46200	-21.10	20240220	35200	3.55	20240419	46400	-21.44	20230822	35200	3.55	20240419	0.65	N	007160	5000	250 억		116315	N	N	0	N	00	N
25	20240426	090229	57	100.00	KOSPI			N	N	N	N		N	36500	0	3	0.00	36500	1	0.05	36500	36500	36500	47450	25550	36500	36500.00	2.33	0	0	37600	37050	36500	35950	35400	37325	36225	250	10950	5000	27010	50	1	5000000	1825	9.49	0.35	12	0.00	3848.00	105674.00	46400	20230822	-21.34	35200	20240419	3.69	46200	-21.00	20240220	35200	3.69	20240419	46400	-21.34	20230822	35200	3.69	20240419	0.65	N	007160	5000	250 억		116315	N	N	0	N	00	N
26	20240425	160227	57	100.00	KOSPI			N	N	N	N		N	36500	150	2	0.41	80930350	2217	86.20	36350	37050	35950	47250	25450	36350	36504.44	2.34	0	-172	36883	36616	36183	35916	35483	36750	36050	250	10900	5000	26890	50	1	5000000	1825	9.49	0.35	12	0.04	3848.00	105674.00	46400	20230822	-21.34	35200	20240419	3.69	46200	-21.00	20240220	35200	3.69	20240419	46400	-21.34	20230822	35200	3.69	20240419	0.64	N	007160	5000	250 억		117012	N	N	0	N	00	N
27	20240425	150228	57	100.00	KOSPI			N	N	N	N		N	36450	100	2	0.28	80456100	2204	85.69	36350	37050	35950	47250	25450	36350	36504.58	2.34	0	-168	36883	36616	36183	35916	35483	36750	36050	250	10900	5000	26890	50	1	5000000	1823	9.47	0.34	12	0.04	3848.00	105674.00	46400	20230822	-21.44	35200	20240419	3.55	46200	-21.10	20240220	35200	3.55	20240419	46400	-21.44	20230822	35200	3.55	20240419	0.64	N	007160	5000	250 억		117012	N	N	0	N	00	N
28	20240425	140227	57	100.00	KOSPI			N	N	N	N		N	36550	200	2	0.55	78596950	2153	83.71	36350	37050	35950	47250	25450	36350	36505.78	2.34	0	-168	36883	36616	36183	35916	35483	36750	36050	250	10900	5000	26890	50	1	5000000	1828	9.50	0.35	12	0.04	3848.00	105674.00	46400	20230822	-21.23	35200	20240419	3.84	46200	-20.89	20240220	35200	3.84	20240419	46400	-21.23	20230822	35200	3.84	20240419	0.64	N	007160	5000	250 억		117012	N	N	0	N	00	N
29	20240425	130228	57	100.00	KOSPI			N	N	N	N		N	36550	200	2	0.55	75491850	2068	80.40	36350	37050	35950	47250	25450	36350	36504.76	2.34	0	-205	36883	36616	36183	35916	35483	36750	36050	250	10900	5000	26890	50	1	5000000	1828	9.50	0.35	12	0.04	3848.00	105674.00	46400	20230822	-21.23	35200	20240419	3.84	46200	-20.89	20240220	35200	3.84	20240419	46400	-21.23	20230822	35200	3.84	20240419	0.64	N	007160	5000	250 억		117012	N	N	0	N	00	N
30	20240425	120226	57	100.00	KOSPI			N	N	N	N		N	36500	150	2	0.41	73629850	2017	78.42	36350	37050	35950	47250	25450	36350	36504.64	2.34	0	-205	36883	36616	36183	35916	35483	36750	36050	250	10900	5000	26890	50	1	5000000	1825	9.49	0.35	12	0.04	3848.00	105674.00	46400	20230822	-21.34	35200	20240419	3.69	46200	-21.00	20240220	35200	3.69	20240419	46400	-21.34	20230822	35200	3.69	20240419	0.64	N	007160	5000	250 억		117012	N	N	0	N	00	N
31	20240425	110226	57	100.00	KOSPI			N	N	N	N		N	36650	300	2	0.83	66276850	1816	70.61	36350	37050	35950	47250	25450	36350	36496.06	2.34	0	-159	36883	36616	36183	35916	35483	36750	36050	250	10900	5000	26890	50	1	5000000	1833	9.52	0.35	12	0.04	3848.00	105674.00	46400	20230822	-21.01	35200	20240419	4.12	46200	-20.67	20240220	35200	4.12	20240419	46400	-21.01	20230822	35200	4.12	20240419	0.64	N	007160	5000	250 억		117012	N	N	0	N	00	N
32	20240425	100227	57	100.00	KOSPI			N	N	N	N		N	36700	350	2	0.96	60483400	1658	64.46	36350	37050	35950	47250	25450	36350	36479.73	2.34	0	-220	36883	36616	36183	35916	35483	36750	36050	250	10900	5000	26890	50	1	5000000	1835	9.54	0.35	12	0.03	3848.00	105674.00	46400	20230822	-20.91	35200	20240419	4.26	46200	-20.56	20240220	35200	4.26	20240419	46400	-20.91	20230822	35200	4.26	20240419	0.64	N	007160	5000	250 억		117012	N	N	0	N	00	N
33	20240425	090228	57	100.00	KOSPI			N	N	N	N		N	36200	-150	5	-0.41	872100	24	0.93	36350	36350	36200	47250	25450	36350	36337.50	2.34	0	-5	36883	36616	36183	35916	35483	36750	36050	250	10900	5000	26890	50	1	5000000	1810	9.41	0.34	12	0.00	3848.00	105674.00	46400	20230822	-21.98	35200	20240419	2.84	46200	-21.65	20240220	35200	2.84	20240419	46400	-21.98	20230822	35200	2.84	20240419	0.64	N	007160	5000	250 억		117012	N	N	0	N	00	N
34	20240424	160226	57	100.00	KOSPI			N	N	N	N		N	36350	450	2	1.25	92909350	2572	46.58	35900	36450	35750	46650	25150	35900	36123.39	2.33	0	558	36433	36166	35833	35566	35233	36200	35600	250	10750	5000	26560	50	1	5000000	1818	9.45	0.34	12	0.05	3848.00	105674.00	46400	20230822	-21.66	35200	20240419	3.27	46200	-21.32	20240220	35200	3.27	20240419	46400	-21.66	20230822	35200	3.27	20240419	0.64	N	007160	5000	250 억		116681	N	N	0	N	00	N
35	20240424	150226	57	100.00	KOSPI			N	N	N	N		N	36350	450	2	1.25	80818100	2238	40.53	35900	36450	35750	46650	25150	35900	36111.75	2.33	0	510	36433	36166	35833	35566	35233	36200	35600	250	10750	5000	26560	50	1	5000000	1818	9.45	0.34	12	0.04	3848.00	105674.00	46400	20230822	-21.66	35200	20240419	3.27	46200	-21.32	20240220	35200	3.27	20240419	46400	-21.66	20230822	35200	3.27	20240419	0.64	N	007160	5000	250 억		116681	N	N	0	N	00	N
36	20240424	140227	57	100.00	KOSPI			N	N	N	N		N	36200	300	2	0.84	63359300	1757	31.82	35900	36300	35750	46650	25150	35900	36061.07	2.33	0	298	36433	36166	35833	35566	35233	36200	35600	250	10750	5000	26560	50	1	5000000	1810	9.41	0.34	12	0.04	3848.00	105674.00	46400	20230822	-21.98	35200	20240419	2.84	46200	-21.65	20240220	35200	2.84	20240419	46400	-21.98	20230822	35200	2.84	20240419	0.64	N	007160	5000	250 억		116681	N	N	0	N	00	N
37	20240424	130231	57	100.00	KOSPI			N	N	N	N		N	36200	300	2	0.84	51528000	1430	25.90	35900	36200	35750	46650	25150	35900	36033.57	2.33	0	69	36433	36166	35833	35566	35233	36200	35600	250	10750	5000	26560	50	1	5000000	1810	9.41	0.34	12	0.03	3848.00	105674.00	46400	20230822	-21.98	35200	20240419	2.84	46200	-21.65	20240220	35200	2.84	20240419	46400	-21.98	20230822	35200	2.84	20240419	0.64	N	007160	5000	250 억		116681	N	N	0	N	00	N
38	20240424	120227	57	100.00	KOSPI			N	N	N	N		N	36050	150	2	0.42	35198950	978	17.71	35900	36150	35750	46650	25150	35900	35990.75	2.33	0	-13	36433	36166	35833	35566	35233	36200	35600	250	10750	5000	26560	50	1	5000000	1803	9.37	0.34	12	0.02	3848.00	105674.00	46400	20230822	-22.31	35200	20240419	2.41	46200	-21.97	20240220	35200	2.41	20240419	46400	-22.31	20230822	35200	2.41	20240419	0.64	N	007160	5000	250 억		116681	N	N	0	N	00	N
39	20240424	110227	57	100.00	KOSPI			N	N	N	N		N	36100	200	2	0.56	20299500	564	10.21	35900	36150	35750	46650	25150	35900	35992.02	2.33	0	47	36433	36166	35833	35566	35233	36200	35600	250	10750	5000	26560	50	1	5000000	1805	9.38	0.34	12	0.01	3848.00	105674.00	46400	20230822	-22.20	35200	20240419	2.56	46200	-21.86	20240220	35200	2.56	20240419	46400	-22.20	20230822	35200	2.56	20240419	0.64	N	007160	5000	250 억		116681	N	N	0	N	00	N
40	20240424	100226	57	100.00	KOSPI			N	N	N	N		N	36000	100	2	0.28	13878200	386	6.99	35900	36150	35750	46650	25150	35900	35953.89	2.33	0	28	36433	36166	35833	35566	35233	36200	35600	250	10750	5000	26560	50	1	5000000	1800	9.36	0.34	12	0.01	3848.00	105674.00	46400	20230822	-22.41	35200	20240419	2.27	46200	-22.08	20240220	35200	2.27	20240419	46400	-22.41	20230822	35200	2.27	20240419	0.64	N	007160	5000	250 억		116681	N	N	0	N	00	N
41	20240424	090227	57	100.00	KOSPI			N	N	N	N		N	35750	-150	5	-0.42	2870800	80	1.45	35900	35900	35750	46650	25150	35900	35885.00	2.33	0	-4	36433	36166	35833	35566	35233	36200	35600	250	10750	5000	26560	50	1	5000000	1788	9.29	0.34	12	0.00	3848.00	105674.00	46400	20230822	-22.95	35200	20240419	1.56	46200	-22.62	20240220	35200	1.56	20240419	46400	-22.95	20230822	35200	1.56	20240419	0.64	N	007160	5000	250 억		116681	N	N	0	N	00	N
42	20240423	160217	57	100.00	KOSPI			N	N	N	N		N	35900	0	3	0.00	198130050	5522	141.48	35900	36100	35500	46650	25150	35900	35880.12	2.39	0	-665	36233	36066	35733	35566	35233	36150	35650	250	10750	5000	26560	50	1	5000000	1795	9.33	0.34	12	0.11	3848.00	105674.00	46400	20230822	-22.63	35200	20240419	1.99	46200	-22.29	20240220	35200	1.99	20240419	46400	-22.63	20230822	35200	1.99	20240419	0.65	N	007160	5000	250 억		119601	N	N	0	N	00	N
43	20240423	150225	57	100.00	KOSPI			N	N	N	N		N	35900	0	3	0.00	106016050	2952	75.63	35900	36050	35700	46650	25150	35900	35913.30	2.39	0	-140	36233	36066	35733	35566	35233	36150	35650	250	10750	5000	26560	50	1	5000000	1795	9.33	0.34	12	0.06	3848.00	105674.00	46400	20230822	-22.63	35200	20240419	1.99	46200	-22.29	20240220	35200	1.99	20240419	46400	-22.63	20230822	35200	1.99	20240419	0.65	N	007160	5000	250 억		119601	N	N	0	N	00	N
44	20240423	140226	57	100.00	KOSPI			N	N	N	N		N	35750	-150	5	-0.42	96329350	2682	68.72	35900	36050	35700	46650	25150	35900	35916.98	2.39	0	-221	36233	36066	35733	35566	35233	36150	35650	250	10750	5000	26560	50	1	5000000	1788	9.29	0.34	12	0.05	3848.00	105674.00	46400	20230822	-22.95	35200	20240419	1.56	46200	-22.62	20240220	35200	1.56	20240419	46400	-22.95	20230822	35200	1.56	20240419	0.65	N	007160	5000	250 억		119601	N	N	0	N	00	N
45	20240423	130225	57	100.00	KOSPI			N	N	N	N		N	36000	100	2	0.28	53299850	1483	38.00	35900	36050	35700	46650	25150	35900	35940.56	2.39	0	-226	36233	36066	35733	35566	35233	36150	35650	250	10750	5000	26560	50	1	5000000	1800	9.36	0.34	12	0.03	3848.00	105674.00	46400	20230822	-22.41	35200	20240419	2.27	46200	-22.08	20240220	35200	2.27	20240419	46400	-22.41	20230822	35200	2.27	20240419	0.65	N	007160	5000	250 억		119601	N	N	0	N	00	N
46	20240423	120226	57	100.00	KOSPI			N	N	N	N		N	36000	100	2	0.28	44294500	1233	31.59	35900	36050	35700	46650	25150	35900	35924.17	2.39	0	-231	36233	36066	35733	35566	35233	36150	35650	250	10750	5000	26560	50	1	5000000	1800	9.36	0.34	12	0.02	3848.00	105674.00	46400	20230822	-22.41	35200	20240419	2.27	46200	-22.08	20240220	35200	2.27	20240419	46400	-22.41	20230822	35200	2.27	20240419	0.65	N	007160	5000	250 억		119601	N	N	0	N	00	N
47	20240423	110226	57	100.00	KOSPI			N	N	N	N		N	35950	50	2	0.14	41991050	1169	29.95	35900	36050	35700	46650	25150	35900	35920.49	2.39	0	-219	36233	36066	35733	35566	35233	36150	35650	250	10750	5000	26560	50	1	5000000	1798	9.34	0.34	12	0.02	3848.00	105674.00	46400	20230822	-22.52	35200	20240419	2.13	46200	-22.19	20240220	35200	2.13	20240419	46400	-22.52	20230822	35200	2.13	20240419	0.65	N	007160	5000	250 억		119601	N	N	0	N	00	N
48	20240423	100226	57	100.00	KOSPI			N	N	N	N		N	35900	0	3	0.00	19435950	542	13.89	35900	36050	35700	46650	25150	35900	35859.69	2.39	0	-31	36233	36066	35733	35566	35233	36150	35650	250	10750	5000	26560	50	1	5000000	1795	9.33	0.34	12	0.01	3848.00	105674.00	46400	20230822	-22.63	35200	20240419	1.99	46200	-22.29	20240220	35200	1.99	20240419	46400	-22.63	20230822	35200	1.99	20240419	0.65	N	007160	5000	250 억		119601	N	N	0	N	00	N
49	20240423	090226	57	100.00	KOSPI			N	N	N	N		N	35900	0	3	0.00	538500	15	0.38	35900	35900	35900	46650	25150	35900	35900.00	2.39	0	-2	36233	36066	35733	35566	35233	36150	35650	250	10750	5000	26560	50	1	5000000	1795	9.33	0.34	12	0.00	3848.00	105674.00	46400	20230822	-22.63	35200	20240419	1.99	46200	-22.29	20240220	35200	1.99	20240419	46400	-22.63	20230822	35200	1.99	20240419	0.65	N	007160	5000	250 억		119601	N	N	0	N	00	N
50	20240422	160225	57	100.00	KOSPI			N	N	N	N		N	35900	200	2	0.56	139250600	3903	26.36	35750	35900	35400	46400	25000	35700	35677.84	2.41	0	65	37433	36566	35883	35016	34333	36225	34675	250	10700	5000	26410	50	1	5000000	1795	9.33	0.34	12	0.08	3848.00	105674.00	46400	20230822	-22.63	35200	20240419	1.99	46200	-22.29	20240220	35200	1.99	20240419	46400	-22.63	20230822	35200	1.99	20240419	0.65	N	007160	5000	250 억		120256	N	N	0	N	00	N
51	20240422	150225	57	100.00	KOSPI			N	N	N	N		N	35850	150	2	0.42	134914000	3782	25.55	35750	35850	35400	46400	25000	35700	35672.66	2.41	0	6	37433	36566	35883	35016	34333	36225	34675	250	10700	5000	26410	50	1	5000000	1793	9.32	0.34	12	0.08	3848.00	105674.00	46400	20230822	-22.74	35200	20240419	1.85	46200	-22.40	20240220	35200	1.85	20240419	46400	-22.74	20230822	35200	1.85	20240419	0.65	N	007160	5000	250 억		120256	N	N	0	N	00	N
52	20240422	140225	57	100.00	KOSPI			N	N	N	N		N	35700	0	3	0.00	79222950	2220	14.99	35750	35850	35400	46400	25000	35700	35686.01	2.41	0	445	37433	36566	35883	35016	34333	36225	34675	250	10700	5000	26410	50	1	5000000	1785	9.28	0.34	12	0.04	3848.00	105674.00	46400	20230822	-23.06	35200	20240419	1.42	46200	-22.73	20240220	35200	1.42	20240419	46400	-23.06	20230822	35200	1.42	20240419	0.65	N	007160	5000	250 억		120256	N	N	0	N	00	N
53	20240422	130224	57	100.00	KOSPI			N	N	N	N		N	35600	-100	5	-0.28	75870800	2126	14.36	35750	35850	35400	46400	25000	35700	35687.11	2.41	0	470	37433	36566	35883	35016	34333	36225	34675	250	10700	5000	26410	50	1	5000000	1780	9.25	0.34	12	0.04	3848.00	105674.00	46400	20230822	-23.28	35200	20240419	1.14	46200	-22.94	20240220	35200	1.14	20240419	46400	-23.28	20230822	35200	1.14	20240419	0.65	N	007160	5000	250 억		120256	N	N	0	N	00	N
54	20240422	120224	57	100.00	KOSPI			N	N	N	N		N	35600	-100	5	-0.28	72166000	2022	13.66	35750	35850	35400	46400	25000	35700	35690.41	2.41	0	545	37433	36566	35883	35016	34333	36225	34675	250	10700	5000	26410	50	1	5000000	1780	9.25	0.34	12	0.04	3848.00	105674.00	46400	20230822	-23.28	35200	20240419	1.14	46200	-22.94	20240220	35200	1.14	20240419	46400	-23.28	20230822	35200	1.14	20240419	0.65	N	007160	5000	250 억		120256	N	N	0	N	00	N
55	20240422	110224	57	100.00	KOSPI			N	N	N	N		N	35650	-50	5	-0.14	65743450	1842	12.44	35750	35850	35400	46400	25000	35700	35691.34	2.41	0	585	37433	36566	35883	35016	34333	36225	34675	250	10700	5000	26410	50	1	5000000	1783	9.26	0.34	12	0.04	3848.00	105674.00	46400	20230822	-23.17	35200	20240419	1.28	46200	-22.84	20240220	35200	1.28	20240419	46400	-23.17	20230822	35200	1.28	20240419	0.65	N	007160	5000	250 억		120256	N	N	0	N	00	N
56	20240422	100225	57	100.00	KOSPI			N	N	N	N		N	35700	0	3	0.00	48469250	1357	9.17	35750	35850	35400	46400	25000	35700	35717.94	2.41	0	705	37433	36566	35883	35016	34333	36225	34675	250	10700	5000	26410	50	1	5000000	1785	9.28	0.34	12	0.03	3848.00	105674.00	46400	20230822	-23.06	35200	20240419	1.42	46200	-22.73	20240220	35200	1.42	20240419	46400	-23.06	20230822	35200	1.42	20240419	0.65	N	007160	5000	250 억		120256	N	N	0	N	00	N
57	20240422	090225	57	100.00	KOSPI			N	N	N	N		N	35750	50	2	0.14	71500	2	0.01	35750	35750	35750	46400	25000	35700	35750.00	2.41	0	0	37433	36566	35883	35016	34333	36225	34675	250	10700	5000	26410	50	1	5000000	1788	9.29	0.34	12	0.00	3848.00	105674.00	46400	20230822	-22.95	35200	20240419	1.56	46200	-22.62	20240220	35200	1.56	20240419	46400	-22.95	20230822	35200	1.56	20240419	0.65	N	007160	5000	250 억		120256	N	N	0	N	00	N
58	20240419	160218	57	100.00	KOSPI	신저가		N	N	N	N		N	35700	-750	5	-2.06	526729100	14800	427.62	36750	36750	35200	47350	25550	36450	35589.50	2.43	0	-1050	37350	36900	36300	35850	35250	37125	36075	250	10900	5000	26970	50	1	5000000	1785	9.28	0.34	12	0.30	3848.00	105674.00	46400	20230822	-23.06	35200	20240419	1.42	46200	-22.73	20240220	35200	1.42	20240419	46400	-23.06	20230822	35200	1.42	20240419	0.65	N	007160	5000	250 억		121371	N	N	0	N	00	N
59	20240419	150218	57	100.00	KOSPI	신저가		N	N	N	N		N	35750	-700	5	-1.92	498346800	14006	404.68	36750	36750	35200	47350	25550	36450	35580.95	2.43	0	-898	37350	36900	36300	35850	35250	37125	36075	250	10900	5000	26970	50	1	5000000	1788	9.29	0.34	12	0.28	3848.00	105674.00	46400	20230822	-22.95	35200	20240419	1.56	46200	-22.62	20240220	35200	1.56	20240419	46400	-22.95	20230822	35200	1.56	20240419	0.65	N	007160	5000	250 억		121371	N	N	0	N	00	N
60	20240419	140217	57	100.00	KOSPI	신저가		N	N	N	N		N	35500	-950	5	-2.61	463430500	13025	376.34	36750	36750	35200	47350	25550	36450	35580.08	2.43	0	-637	37350	36900	36300	35850	35250	37125	36075	250	10900	5000	26970	50	1	5000000	1775	9.23	0.34	12	0.26	3848.00	105674.00	46400	20230822	-23.49	35200	20240419	0.85	46200	-23.16	20240220	35200	0.85	20240419	46400	-23.49	20230822	35200	0.85	20240419	0.65	N	007160	5000	250 억		121371	N	N	0	N	00	N
61	20240419	130219	57	100.00	KOSPI	신저가		N	N	N	N		N	35700	-750	5	-2.06	413939550	11632	336.09	36750	36750	35200	47350	25550	36450	35586.27	2.43	0	-761	37350	36900	36300	35850	35250	37125	36075	250	10900	5000	26970	50	1	5000000	1785	9.28	0.34	12	0.23	3848.00	105674.00	46400	20230822	-23.06	35200	20240419	1.42	46200	-22.73	20240220	35200	1.42	20240419	46400	-23.06	20230822	35200	1.42	20240419	0.65	N	007160	5000	250 억		121371	N	N	0	N	00	N
62	20240419	120218	57	100.00	KOSPI	신저가		N	N	N	N		N	35350	-1100	5	-3.02	381499500	10718	309.68	36750	36750	35200	47350	25550	36450	35594.28	2.43	0	-753	37350	36900	36300	35850	35250	37125	36075	250	10900	5000	26970	50	1	5000000	1768	9.19	0.33	12	0.21	3848.00	105674.00	46400	20230822	-23.81	35200	20240419	0.43	46200	-23.48	20240220	35200	0.43	20240419	46400	-23.81	20230822	35200	0.43	20240419	0.65	N	007160	5000	250 억		121371	N	N	0	N	00	N
63	20240419	110218	57	100.00	KOSPI			N	N	N	N		N	35500	-950	5	-2.61	209101850	5845	168.88	36750	36750	35350	47350	25550	36450	35774.48	2.43	0	-578	37350	36900	36300	35850	35250	37125	36075	250	10900	5000	26970	50	1	5000000	1775	9.23	0.34	12	0.12	3848.00	105674.00	46400	20230822	-23.49	35300	20240417	0.57	46200	-23.16	20240220	35300	0.57	20240417	46400	-23.49	20230822	35300	0.57	20240417	0.65	N	007160	5000	250 억		121371	N	N	0	N	00	N
64	20240419	100218	57	100.00	KOSPI			N	N	N	N		N	36000	-450	5	-1.23	47677400	1323	38.23	36750	36750	35800	47350	25550	36450	36037.34	2.43	0	-281	37350	36900	36300	35850	35250	37125	36075	250	10900	5000	26970	50	1	5000000	1800	9.36	0.34	12	0.03	3848.00	105674.00	46400	20230822	-22.41	35300	20240417	1.98	46200	-22.08	20240220	35300	1.98	20240417	46400	-22.41	20230822	35300	1.98	20240417	0.65	N	007160	5000	250 억		121371	N	N	0	N	00	N
65	20240419	090217	57	100.00	KOSPI			N	N	N	N		N	36100	-350	5	-0.96	11984250	329	9.51	36750	36750	36100	47350	25550	36450	36426.29	2.43	0	-44	37350	36900	36300	35850	35250	37125	36075	250	10900	5000	26970	50	1	5000000	1805	9.38	0.34	12	0.01	3848.00	105674.00	46400	20230822	-22.20	35300	20240417	2.27	46200	-21.86	20240220	35300	2.27	20240417	46400	-22.20	20230822	35300	2.27	20240417	0.65	N	007160	5000	250 억		121371	N	N	0	N	00	N
66	20240418	160216	57	100.00	KOSPI			N	N	N	N		N	36450	750	2	2.10	125045500	3461	191.22	35850	36750	35700	46400	25000	35700	36129.88	2.42	0	49	36300	36000	35650	35350	35000	35825	35175	250	10700	5000	26410	50	1	5000000	1823	9.47	0.34	12	0.07	3848.00	105674.00	46400	20230822	-21.44	35300	20240417	3.26	46200	-21.10	20240220	35300	3.26	20240417	46400	-21.44	20230822	35300	3.26	20240417	0.65	N	007160	5000	250 억		121055	N	N	0	N	00	N
67	20240418	150217	57	100.00	KOSPI			N	N	N	N		N	36100	400	2	1.12	115679800	3201	176.85	35850	36750	35700	46400	25000	35700	36138.64	2.42	0	6	36300	36000	35650	35350	35000	35825	35175	250	10700	5000	26410	50	1	5000000	1805	9.38	0.34	12	0.06	3848.00	105674.00	46400	20230822	-22.20	35300	20240417	2.27	46200	-21.86	20240220	35300	2.27	20240417	46400	-22.20	20230822	35300	2.27	20240417	0.65	N	007160	5000	250 억		121055	N	N	0	N	00	N
68	20240418	140218	57	100.00	KOSPI			N	N	N	N		N	36000	300	2	0.84	104453050	2890	159.67	35850	36750	35700	46400	25000	35700	36142.92	2.42	0	49	36300	36000	35650	35350	35000	35825	35175	250	10700	5000	26410	50	1	5000000	1800	9.36	0.34	12	0.06	3848.00	105674.00	46400	20230822	-22.41	35300	20240417	1.98	46200	-22.08	20240220	35300	1.98	20240417	46400	-22.41	20230822	35300	1.98	20240417	0.65	N	007160	5000	250 억		121055	N	N	0	N	00	N
69	20240418	130218	57	100.00	KOSPI			N	N	N	N		N	36050	350	2	0.98	96705900	2675	147.79	35850	36750	35700	46400	25000	35700	36151.74	2.42	0	9	36300	36000	35650	35350	35000	35825	35175	250	10700	5000	26410	50	1	5000000	1803	9.37	0.34	12	0.05	3848.00	105674.00	46400	20230822	-22.31	35300	20240417	2.12	46200	-21.97	20240220	35300	2.12	20240417	46400	-22.31	20230822	35300	2.12	20240417	0.65	N	007160	5000	250 억		121055	N	N	0	N	00	N
70	20240418	120216	57	100.00	KOSPI			N	N	N	N		N	36100	400	2	1.12	83710950	2314	127.85	35850	36750	35700	46400	25000	35700	36175.86	2.42	0	-178	36300	36000	35650	35350	35000	35825	35175	250	10700	5000	26410	50	1	5000000	1805	9.38	0.34	12	0.05	3848.00	105674.00	46400	20230822	-22.20	35300	20240417	2.27	46200	-21.86	20240220	35300	2.27	20240417	46400	-22.20	20230822	35300	2.27	20240417	0.65	N	007160	5000	250 억		121055	N	N	0	N	00	N
71	20240418	110218	57	100.00	KOSPI			N	N	N	N		N	36500	800	2	2.24	57409850	1585	87.57	35850	36750	35700	46400	25000	35700	36220.73	2.42	0	-127	36300	36000	35650	35350	35000	35825	35175	250	10700	5000	26410	50	1	5000000	1825	9.49	0.35	12	0.03	3848.00	105674.00	46400	20230822	-21.34	35300	20240417	3.40	46200	-21.00	20240220	35300	3.40	20240417	46400	-21.34	20230822	35300	3.40	20240417	0.65	N	007160	5000	250 억		121055	N	N	0	N	00	N
72	20240418	100217	57	100.00	KOSPI			N	N	N	N		N	36000	300	2	0.84	14984550	418	23.09	35850	36000	35700	46400	25000	35700	35848.21	2.42	0	140	36300	36000	35650	35350	35000	35825	35175	250	10700	5000	26410	50	1	5000000	1800	9.36	0.34	12	0.01	3848.00	105674.00	46400	20230822	-22.41	35300	20240417	1.98	46200	-22.08	20240220	35300	1.98	20240417	46400	-22.41	20230822	35300	1.98	20240417	0.65	N	007160	5000	250 억		121055	N	N	0	N	00	N
73	20240418	090218	57	100.00	KOSPI			N	N	N	N		N	35900	200	2	0.56	1147250	32	1.77	35850	35900	35850	46400	25000	35700	35851.56	2.42	0	-13	36300	36000	35650	35350	35000	35825	35175	250	10700	5000	26410	50	1	5000000	1795	9.33	0.34	12	0.00	3848.00	105674.00	46400	20230822	-22.63	35300	20240417	1.70	46200	-22.29	20240220	35300	1.70	20240417	46400	-22.63	20230822	35300	1.70	20240417	0.65	N	007160	5000	250 억		121055	N	N	0	N	00	N
74	20240417	160215	57	100.00	KOSPI	신저가		N	N	N	N		N	35700	200	2	0.56	64143000	1804	84.18	35950	35950	35300	46150	24850	35500	35555.99	2.43	0	-524	36166	35832	35666	35332	35166	35750	35250	250	10650	5000	26270	50	1	5000000	1785	9.28	0.34	12	0.04	3848.00	105674.00	46400	20230822	-23.06	35300	20240417	1.13	46200	-22.73	20240220	35300	1.13	20240417	46400	-23.06	20230822	35300	1.13	20240417	0.66	N	007160	5000	250 억		121552	N	N	0	N	00	N
75	20240417	150218	57	100.00	KOSPI	신저가		N	N	N	N		N	35700	200	2	0.56	59287450	1668	77.83	35950	35950	35300	46150	24850	35500	35544.03	2.43	0	-470	36166	35832	35666	35332	35166	35750	35250	250	10650	5000	26270	50	1	5000000	1785	9.28	0.34	12	0.03	3848.00	105674.00	46400	20230822	-23.06	35300	20240417	1.13	46200	-22.73	20240220	35300	1.13	20240417	46400	-23.06	20230822	35300	1.13	20240417	0.66	N	007160	5000	250 억		121552	N	N	0	N	00	N
76	20240417	140216	57	100.00	KOSPI	신저가		N	N	N	N		N	35550	50	2	0.14	52822200	1487	69.39	35950	35950	35300	46150	24850	35500	35522.66	2.43	0	-418	36166	35832	35666	35332	35166	35750	35250	250	10650	5000	26270	50	1	5000000	1778	9.24	0.34	12	0.03	3848.00	105674.00	46400	20230822	-23.38	35300	20240417	0.71	46200	-23.05	20240220	35300	0.71	20240417	46400	-23.38	20230822	35300	0.71	20240417	0.66	N	007160	5000	250 억		121552	N	N	0	N	00	N
77	20240417	130218	57	100.00	KOSPI	신저가		N	N	N	N		N	35600	100	2	0.28	21216000	596	27.81	35950	35950	35300	46150	24850	35500	35597.32	2.43	0	-156	36166	35832	35666	35332	35166	35750	35250	250	10650	5000	26270	50	1	5000000	1780	9.25	0.34	12	0.01	3848.00	105674.00	46400	20230822	-23.28	35300	20240417	0.85	46200	-22.94	20240220	35300	0.85	20240417	46400	-23.28	20230822	35300	0.85	20240417	0.66	N	007160	5000	250 억		121552	N	N	0	N	00	N
78	20240417	120217	57	100.00	KOSPI	신저가		N	N	N	N		N	35550	50	2	0.14	19970150	561	26.18	35950	35950	35300	46150	24850	35500	35597.42	2.43	0	-155	36166	35832	35666	35332	35166	35750	35250	250	10650	5000	26270	50	1	5000000	1778	9.24	0.34	12	0.01	3848.00	105674.00	46400	20230822	-23.38	35300	20240417	0.71	46200	-23.05	20240220	35300	0.71	20240417	46400	-23.38	20230822	35300	0.71	20240417	0.66	N	007160	5000	250 억		121552	N	N	0	N	00	N
79	20240417	110217	57	100.00	KOSPI	신저가		N	N	N	N		N	35500	0	3	0.00	18619300	523	24.41	35950	35950	35300	46150	24850	35500	35600.96	2.43	0	-147	36166	35832	35666	35332	35166	35750	35250	250	10650	5000	26270	50	1	5000000	1775	9.23	0.34	12	0.01	3848.00	105674.00	46400	20230822	-23.49	35300	20240417	0.57	46200	-23.16	20240220	35300	0.57	20240417	46400	-23.49	20230822	35300	0.57	20240417	0.66	N	007160	5000	250 억		121552	N	N	0	N	00	N
80	20240417	100216	57	100.00	KOSPI	신저가		N	N	N	N		N	35700	200	2	0.56	13253800	372	17.36	35950	35950	35300	46150	24850	35500	35628.49	2.43	0	-101	36166	35832	35666	35332	35166	35750	35250	250	10650	5000	26270	50	1	5000000	1785	9.28	0.34	12	0.01	3848.00	105674.00	46400	20230822	-23.06	35300	20240417	1.13	46200	-22.73	20240220	35300	1.13	20240417	46400	-23.06	20230822	35300	1.13	20240417	0.66	N	007160	5000	250 억		121552	N	N	0	N	00	N
81	20240417	090217	57	100.00	KOSPI			N	N	N	N		N	35850	350	2	0.99	2477850	69	3.22	35950	35950	35850	46150	24850	35500	35910.87	2.43	0	-11	36166	35832	35666	35332	35166	35750	35250	250	10650	5000	26270	50	1	5000000	1793	9.32	0.34	12	0.00	3848.00	105674.00	46400	20230822	-22.74	35500	20240416	0.99	46200	-22.40	20240220	35500	0.99	20240416	46400	-22.74	20230822	35500	0.99	20240416	0.66	N	007160	5000	250 억		121552	N	N	0	N	00	N
82	20240416	160218	57	100.00	KOSPI	신저가		N	N	N	N		N	35500	-500	5	-1.39	76433900	2141	28.63	35900	36000	35500	46800	25200	36000	35700.47	2.44	0	-618	37333	36666	36233	35566	35133	36450	35350	250	10800	5000	26640	50	1	5000000	1775	9.23	0.34	12	0.04	3848.00	105674.00	46400	20230822	-23.49	35500	20240416	0.00	46200	-23.16	20240220	35500	0.00	20240416	46400	-23.49	20230822	35500	0.00	20240416	0.65	N	007160	5000	250 억		122156	N	N	0	N	00	N
83	20240416	150217	57	100.00	KOSPI	신저가		N	N	N	N		N	35500	-500	5	-1.39	66119800	1851	24.76	35900	36000	35500	46800	25200	36000	35721.12	2.44	0	-534	37333	36666	36233	35566	35133	36450	35350	250	10800	5000	26640	50	1	5000000	1775	9.23	0.34	12	0.04	3848.00	105674.00	46400	20230822	-23.49	35500	20240416	0.00	46200	-23.16	20240220	35500	0.00	20240416	46400	-23.49	20230822	35500	0.00	20240416	0.65	N	007160	5000	250 억		122156	N	N	0	N	00	N
84	20240416	140215	57	100.00	KOSPI	신저가		N	N	N	N		N	35600	-400	5	-1.11	60467950	1692	22.63	35900	36000	35600	46800	25200	36000	35737.56	2.44	0	-499	37333	36666	36233	35566	35133	36450	35350	250	10800	5000	26640	50	1	5000000	1780	9.25	0.34	12	0.03	3848.00	105674.00	46400	20230822	-23.28	35600	20240416	0.00	46200	-22.94	20240220	35600	0.00	20240416	46400	-23.28	20230822	35600	0.00	20240416	0.65	N	007160	5000	250 억		122156	N	N	0	N	00	N
85	20240416	130216	57	100.00	KOSPI	신저가		N	N	N	N		N	35650	-350	5	-0.97	37442950	1046	13.99	35900	36000	35600	46800	25200	36000	35796.32	2.44	0	-220	37333	36666	36233	35566	35133	36450	35350	250	10800	5000	26640	50	1	5000000	1783	9.26	0.34	12	0.02	3848.00	105674.00	46400	20230822	-23.17	35600	20240416	0.14	46200	-22.84	20240220	35600	0.14	20240416	46400	-23.17	20230822	35600	0.14	20240416	0.65	N	007160	5000	250 억		122156	N	N	0	N	00	N
86	20240416	120218	57	100.00	KOSPI	신저가		N	N	N	N		N	35650	-350	5	-0.97	26211100	731	9.78	35900	36000	35650	46800	25200	36000	35856.50	2.44	0	-177	37333	36666	36233	35566	35133	36450	35350	250	10800	5000	26640	50	1	5000000	1783	9.26	0.34	12	0.01	3848.00	105674.00	46400	20230822	-23.17	35650	20240416	0.00	46200	-22.84	20240220	35650	0.00	20240416	46400	-23.17	20230822	35650	0.00	20240416	0.65	N	007160	5000	250 억		122156	N	N	0	N	00	N
87	20240416	110217	57	100.00	KOSPI			N	N	N	N		N	35950	-50	5	-0.14	8984250	250	3.34	35900	36000	35850	46800	25200	36000	35937.00	2.44	0	-50	37333	36666	36233	35566	35133	36450	35350	250	10800	5000	26640	50	1	5000000	1798	9.34	0.34	12	0.00	3848.00	105674.00	46400	20230822	-22.52	35800	20240415	0.42	46200	-22.19	20240220	35800	0.42	20240415	46400	-22.52	20230822	35800	0.42	20240415	0.65	N	007160	5000	250 억		122156	N	N	0	N	00	N
88	20240416	100216	57	100.00	KOSPI			N	N	N	N		N	36000	0	3	0.00	4019100	112	1.50	35900	36000	35850	46800	25200	36000	35884.82	2.44	0	-19	37333	36666	36233	35566	35133	36450	35350	250	10800	5000	26640	50	1	5000000	1800	9.36	0.34	12	0.00	3848.00	105674.00	46400	20230822	-22.41	35800	20240415	0.56	46200	-22.08	20240220	35800	0.56	20240415	46400	-22.41	20230822	35800	0.56	20240415	0.65	N	007160	5000	250 억		122156	N	N	0	N	00	N
89	20240416	090214	57	100.00	KOSPI			N	N	N	N		N	35850	-150	5	-0.42	466200	13	0.17	35900	35900	35850	46800	25200	36000	35861.54	2.44	0	-10	37333	36666	36233	35566	35133	36450	35350	250	10800	5000	26640	50	1	5000000	1793	9.32	0.34	12	0.00	3848.00	105674.00	46400	20230822	-22.74	35800	20240415	0.14	46200	-22.40	20240220	35800	0.14	20240415	46400	-22.74	20230822	35800	0.14	20240415	0.65	N	007160	5000	250 억		122156	N	N	0	N	00	N
90	20240415	160214	57	100.00	KOSPI	신저가		N	N	N	N		N	36000	-700	5	-1.91	269401650	7477	53.95	36900	36900	35800	47700	25700	36700	36030.71	2.48	0	-2136	37833	37266	36883	36316	35933	37075	36125	250	11000	5000	27150	50	1	5000000	1800	9.36	0.34	12	0.15	3848.00	105674.00	46400	20230822	-22.41	35800	20240415	0.56	46200	-22.08	20240220	35800	0.56	20240415	46400	-22.41	20230822	35800	0.56	20240415	0.65	N	007160	5000	250 억		124241	N	N	0	N	00	N
91	20240415	150214	57	100.00	KOSPI	신저가		N	N	N	N		N	35850	-850	5	-2.32	210417800	5838	42.12	36900	36900	35800	47700	25700	36700	36042.79	2.48	0	-1690	37833	37266	36883	36316	35933	37075	36125	250	11000	5000	27150	50	1	5000000	1793	9.32	0.34	12	0.12	3848.00	105674.00	46400	20230822	-22.74	35800	20240415	0.14	46200	-22.40	20240220	35800	0.14	20240415	46400	-22.74	20230822	35800	0.14	20240415	0.65	N	007160	5000	250 억		124241	N	N	0	N	00	N
92	20240415	140214	57	100.00	KOSPI	신저가		N	N	N	N		N	35800	-900	5	-2.45	188749450	5234	37.76	36900	36900	35800	47700	25700	36700	36062.18	2.48	0	-1216	37833	37266	36883	36316	35933	37075	36125	250	11000	5000	27150	50	1	5000000	1790	9.30	0.34	12	0.10	3848.00	105674.00	46400	20230822	-22.84	35800	20240415	0.00	46200	-22.51	20240220	35800	0.00	20240415	46400	-22.84	20230822	35800	0.00	20240415	0.65	N	007160	5000	250 억		124241	N	N	0	N	00	N
93	20240415	130214	57	100.00	KOSPI	신저가		N	N	N	N		N	36150	-550	5	-1.50	81097750	2240	16.16	36900	36900	36000	47700	25700	36700	36204.35	2.48	0	-713	37833	37266	36883	36316	35933	37075	36125	250	11000	5000	27150	50	1	5000000	1808	9.39	0.34	12	0.04	3848.00	105674.00	46400	20230822	-22.09	36000	20240415	0.42	46200	-21.75	20240220	36000	0.42	20240415	46400	-22.09	20230822	36000	0.42	20240415	0.65	N	007160	5000	250 억		124241	N	N	0	N	00	N
94	20240415	120215	57	100.00	KOSPI	신저가		N	N	N	N		N	36100	-600	5	-1.63	80194550	2215	15.98	36900	36900	36000	47700	25700	36700	36205.21	2.48	0	-700	37833	37266	36883	36316	35933	37075	36125	250	11000	5000	27150	50	1	5000000	1805	9.38	0.34	12	0.04	3848.00	105674.00	46400	20230822	-22.20	36000	20240415	0.28	46200	-21.86	20240220	36000	0.28	20240415	46400	-22.20	20230822	36000	0.28	20240415	0.65	N	007160	5000	250 억		124241	N	N	0	N	00	N
95	20240415	110216	57	100.00	KOSPI	신저가		N	N	N	N		N	36150	-550	5	-1.50	76544650	2114	15.25	36900	36900	36000	47700	25700	36700	36208.44	2.48	0	-679	37833	37266	36883	36316	35933	37075	36125	250	11000	5000	27150	50	1	5000000	1808	9.39	0.34	12	0.04	3848.00	105674.00	46400	20230822	-22.09	36000	20240415	0.42	46200	-21.75	20240220	36000	0.42	20240415	46400	-22.09	20230822	36000	0.42	20240415	0.65	N	007160	5000	250 억		124241	N	N	0	N	00	N
96	20240415	100214	57	100.00	KOSPI	신저가		N	N	N	N		N	36100	-600	5	-1.63	72245400	1995	14.39	36900	36900	36000	47700	25700	36700	36213.23	2.48	0	-586	37833	37266	36883	36316	35933	37075	36125	250	11000	5000	27150	50	1	5000000	1805	9.38	0.34	12	0.04	3848.00	105674.00	46400	20230822	-22.20	36000	20240415	0.28	46200	-21.86	20240220	36000	0.28	20240415	46400	-22.20	20230822	36000	0.28	20240415	0.65	N	007160	5000	250 억		124241	N	N	0	N	00	N
97	20240415	090215	57	100.00	KOSPI			N	N	N	N		N	36850	150	2	0.41	147450	4	0.03	36900	36900	36850	47700	25700	36700	36862.50	2.48	0	-3	37833	37266	36883	36316	35933	37075	36125	250	11000	5000	27150	50	1	5000000	1843	9.58	0.35	12	0.00	3848.00	105674.00	46400	20230822	-20.58	36500	20240412	0.96	46200	-20.24	20240220	36500	0.96	20240412	46400	-20.58	20230822	36500	0.96	20240412	0.65	N	007160	5000	250 억		124241	N	N	0	N	00	N
98	20240412	160214	57	100.00	KOSPI	신저가		N	N	N	N		N	36700	-750	5	-2.00	512016250	13860	820.12	37450	37450	36500	48650	26250	37450	36942.20	2.57	0	-4082	37950	37700	37500	37250	37050	37600	37150	250	11200	5000	27710	50	1	5000000	1835	9.54	0.35	12	0.28	3848.00	105674.00	46400	20230822	-20.91	36500	20240412	0.55	46200	-20.56	20240220	36500	0.55	20240412	46400	-20.91	20230822	36500	0.55	20240412	0.64	N	007160	5000	250 억		128580	N	N	0	N	00	N
99	20240412	150215	57	100.00	KOSPI	신저가		N	N	N	N		N	36700	-750	5	-2.00	467192850	12640	747.93	37450	37450	36500	48650	26250	37450	36961.46	2.57	0	-3638	37950	37700	37500	37250	37050	37600	37150	250	11200	5000	27710	50	1	5000000	1835	9.54	0.35	12	0.25	3848.00	105674.00	46400	20230822	-20.91	36500	20240412	0.55	46200	-20.56	20240220	36500	0.55	20240412	46400	-20.91	20230822	36500	0.55	20240412	0.64	N	007160	5000	250 억		128580	N	N	0	N	00	N
100	20240412	140215	57	100.00	KOSPI	신저가		N	N	N	N		N	36950	-500	5	-1.34	297817900	8026	474.91	37450	37450	36800	48650	26250	37450	37106.64	2.57	0	-2701	37950	37700	37500	37250	37050	37600	37150	250	11200	5000	27710	50	1	5000000	1848	9.60	0.35	12	0.16	3848.00	105674.00	46400	20230822	-20.37	36800	20240412	0.41	46200	-20.02	20240220	36800	0.41	20240412	46400	-20.37	20230822	36800	0.41	20240412	0.64	N	007160	5000	250 억		128580	N	N	0	N	00	N
101	20240412	130213	57	100.00	KOSPI	신저가		N	N	N	N		N	37050	-400	5	-1.07	196636350	5291	313.08	37450	37450	36800	48650	26250	37450	37164.31	2.57	0	-1843	37950	37700	37500	37250	37050	37600	37150	250	11200	5000	27710	50	1	5000000	1853	9.63	0.35	12	0.11	3848.00	105674.00	46400	20230822	-20.15	36800	20240412	0.68	46200	-19.81	20240220	36800	0.68	20240412	46400	-20.15	20230822	36800	0.68	20240412	0.64	N	007160	5000	250 억		128580	N	N	0	N	00	N
102	20240412	120215	57	100.00	KOSPI	신저가		N	N	N	N		N	37000	-450	5	-1.20	167123550	4494	265.92	37450	37450	36800	48650	26250	37450	37188.15	2.57	0	-1375	37950	37700	37500	37250	37050	37600	37150	250	11200	5000	27710	50	1	5000000	1850	9.62	0.35	12	0.09	3848.00	105674.00	46400	20230822	-20.26	36800	20240412	0.54	46200	-19.91	20240220	36800	0.54	20240412	46400	-20.26	20230822	36800	0.54	20240412	0.64	N	007160	5000	250 억		128580	N	N	0	N	00	N
103	20240412	110213	57	100.00	KOSPI	신저가		N	N	N	N		N	37050	-400	5	-1.07	147064150	3952	233.85	37450	37450	36800	48650	26250	37450	37212.59	2.57	0	-1073	37950	37700	37500	37250	37050	37600	37150	250	11200	5000	27710	50	1	5000000	1853	9.63	0.35	12	0.08	3848.00	105674.00	46400	20230822	-20.15	36800	20240412	0.68	46200	-19.81	20240220	36800	0.68	20240412	46400	-20.15	20230822	36800	0.68	20240412	0.64	N	007160	5000	250 억		128580	N	N	0	N	00	N
104	20240412	100214	57	100.00	KOSPI	신저가		N	N	N	N		N	36950	-500	5	-1.34	142806050	3837	227.04	37450	37450	36800	48650	26250	37450	37218.15	2.57	0	-988	37950	37700	37500	37250	37050	37600	37150	250	11200	5000	27710	50	1	5000000	1848	9.60	0.35	12	0.08	3848.00	105674.00	46400	20230822	-20.37	36800	20240412	0.41	46200	-20.02	20240220	36800	0.41	20240412	46400	-20.37	20230822	36800	0.41	20240412	0.64	N	007160	5000	250 억		128580	N	N	0	N	00	N
105	20240412	090214	57	100.00	KOSPI			N	N	N	N		N	37450	0	3	0.00	37450	1	0.06	37450	37450	37450	48650	26250	37450	37450.00	2.57	0	1	37950	37700	37500	37250	37050	37600	37150	250	11200	5000	27710	50	1	5000000	1873	9.73	0.35	12	0.00	3848.00	105674.00	46400	20230822	-19.29	37300	20240411	0.40	46200	-18.94	20240220	37300	0.40	20240411	46400	-19.29	20230822	37300	0.40	20240411	0.64	N	007160	5000	250 억		128580	N	N	0	N	00	N
106	20240411	160212	57	100.00	KOSPI	신저가		N	N	N	N		N	37450	-300	5	-0.79	63255050	1690	25.56	37600	37750	37300	49050	26450	37750	37429.02	2.58	0	-253	38616	38182	37866	37432	37116	38400	37650	250	11300	5000	27930	50	1	5000000	1873	9.73	0.35	12	0.03	3848.00	105674.00	46400	20230822	-19.29	37300	20240411	0.40	46200	-18.94	20240220	37300	0.40	20240411	46400	-19.29	20230822	37300	0.40	20240411	0.64	N	007160	5000	250 억		129028	N	N	26	N	00	N
107	20240411	150216	57	100.00	KOSPI	신저가		N	N	N	N		N	37450	-300	5	-0.79	58348650	1559	23.58	37600	37750	37300	49050	26450	37750	37426.97	2.58	0	-214	38616	38182	37866	37432	37116	38400	37650	250	11300	5000	27930	50	1	5000000	1873	9.73	0.35	12	0.03	3848.00	105674.00	46400	20230822	-19.29	37300	20240411	0.40	46200	-18.94	20240220	37300	0.40	20240411	46400	-19.29	20230822	37300	0.40	20240411	0.64	N	007160	5000	250 억		129028	N	N	26	N	00	N
108	20240411	140219	57	100.00	KOSPI	신저가		N	N	N	N		N	37400	-350	5	-0.93	57974500	1549	23.43	37600	37750	37300	49050	26450	37750	37427.05	2.58	0	-214	38616	38182	37866	37432	37116	38400	37650	250	11300	5000	27930	50	1	5000000	1870	9.72	0.35	12	0.03	3848.00	105674.00	46400	20230822	-19.40	37300	20240411	0.27	46200	-19.05	20240220	37300	0.27	20240411	46400	-19.40	20230822	37300	0.27	20240411	0.64	N	007160	5000	250 억		129028	N	N	26	N	00	N
109	20240411	130211	57	100.00	KOSPI	신저가		N	N	N	N		N	37300	-450	5	-1.19	57151700	1527	23.09	37600	37750	37300	49050	26450	37750	37427.44	2.58	0	-214	38616	38182	37866	37432	37116	38400	37650	250	11300	5000	27930	50	1	5000000	1865	9.69	0.35	12	0.03	3848.00	105674.00	46400	20230822	-19.61	37300	20240411	0.00	46200	-19.26	20240220	37300	0.00	20240411	46400	-19.61	20230822	37300	0.00	20240411	0.64	N	007160	5000	250 억		129028	N	N	26	N	00	N
110	20240411	120213	57	100.00	KOSPI	신저가		N	N	N	N		N	37350	-400	5	-1.06	47694900	1274	19.27	37600	37750	37300	49050	26450	37750	37437.13	2.58	0	-184	38616	38182	37866	37432	37116	38400	37650	250	11300	5000	27930	50	1	5000000	1868	9.71	0.35	12	0.03	3848.00	105674.00	46400	20230822	-19.50	37300	20240411	0.13	46200	-19.16	20240220	37300	0.13	20240411	46400	-19.50	20230822	37300	0.13	20240411	0.64	N	007160	5000	250 억		129028	N	N	26	N	00	N
111	20240411	110212	57	100.00	KOSPI	신저가		N	N	N	N		N	37350	-400	5	-1.06	46835650	1251	18.92	37600	37750	37300	49050	26450	37750	37438.57	2.58	0	-184	38616	38182	37866	37432	37116	38400	37650	250	11300	5000	27930	50	1	5000000	1868	9.71	0.35	12	0.03	3848.00	105674.00	46400	20230822	-19.50	37300	20240411	0.13	46200	-19.16	20240220	37300	0.13	20240411	46400	-19.50	20230822	37300	0.13	20240411	0.64	N	007160	5000	250 억		129028	N	N	26	N	00	N
112	20240411	100214	57	100.00	KOSPI	신저가		N	N	N	N		N	37400	-350	5	-0.93	32387050	864	13.07	37600	37750	37350	49050	26450	37750	37485.01	2.58	0	-128	38616	38182	37866	37432	37116	38400	37650	250	11300	5000	27930	50	1	5000000	1870	9.72	0.35	12	0.02	3848.00	105674.00	46400	20230822	-19.40	37350	20240411	0.13	46200	-19.05	20240220	37350	0.13	20240411	46400	-19.40	20230822	37350	0.13	20240411	0.64	N	007160	5000	250 억		129028	N	N	26	N	00	N
113	20240411	090213	57	100.00	KOSPI	신저가		N	N	N	N		N	37550	-200	5	-0.53	3727300	99	1.50	37600	37750	37550	49050	26450	37750	37649.49	2.58	0	-40	38616	38182	37866	37432	37116	38400	37650	250	11300	5000	27930	50	1	5000000	1878	9.76	0.36	12	0.00	3848.00	105674.00	46400	20230822	-19.07	37550	20240411	0.00	46200	-18.72	20240220	37550	0.00	20240411	46400	-19.07	20230822	37550	0.00	20240411	0.64	N	007160	5000	250 억		129028	N	N	26	N	00	N
114	20240409	160210	57	100.00	KOSPI	신저가		N	N	N	N		N	37750	-250	5	-0.66	249763250	6611	180.33	37700	38300	37550	49400	26600	38000	37779.95	2.60	0	-104	38366	38182	37966	37782	37566	38075	37675	250	11400	5000	28120	50	1	5000000	1888	9.81	0.36	12	0.13	3848.00	105674.00	46400	20230822	-18.64	37550	20240409	0.53	46200	-18.29	20240220	37550	0.53	20240409	46400	-18.64	20230822	37550	0.53	20240409	0.64	N	007160	5000	250 억		130020	N	N	26	N	00	N
115	20240409	150211	57	100.00	KOSPI	신저가		N	N	N	N		N	37750	-250	5	-0.66	235825450	6242	170.27	37700	38300	37550	49400	26600	38000	37780.43	2.60	0	19	38366	38182	37966	37782	37566	38075	37675	250	11400	5000	28120	50	1	5000000	1888	9.81	0.36	12	0.12	3848.00	105674.00	46400	20230822	-18.64	37550	20240409	0.53	46200	-18.29	20240220	37550	0.53	20240409	46400	-18.64	20230822	37550	0.53	20240409	0.64	N	007160	5000	250 억		130020	N	N	14	N	00	N
116	20240409	140213	57	100.00	KOSPI	신저가		N	N	N	N		N	37850	-150	5	-0.39	133320850	3521	96.04	37700	38300	37700	49400	26600	38000	37864.48	2.60	0	-132	38366	38182	37966	37782	37566	38075	37675	250	11400	5000	28120	50	1	5000000	1893	9.84	0.36	12	0.07	3848.00	105674.00	46400	20230822	-18.43	37700	20240409	0.40	46200	-18.07	20240220	37700	0.40	20240409	46400	-18.43	20230822	37700	0.40	20240409	0.64	N	007160	5000	250 억		130020	N	N	14	N	00	N
117	20240409	130211	57	100.00	KOSPI	신저가		N	N	N	N		N	37850	-150	5	-0.39	97493100	2572	70.16	37700	38300	37700	49400	26600	38000	37905.56	2.60	0	-67	38366	38182	37966	37782	37566	38075	37675	250	11400	5000	28120	50	1	5000000	1893	9.84	0.36	12	0.05	3848.00	105674.00	46400	20230822	-18.43	37700	20240409	0.40	46200	-18.07	20240220	37700	0.40	20240409	46400	-18.43	20230822	37700	0.40	20240409	0.64	N	007160	5000	250 억		130020	N	N	14	N	00	N
118	20240409	120211	57	100.00	KOSPI	신저가		N	N	N	N		N	37950	-50	5	-0.13	55648750	1468	40.04	37700	38300	37700	49400	26600	38000	37907.87	2.60	0	-61	38366	38182	37966	37782	37566	38075	37675	250	11400	5000	28120	50	1	5000000	1898	9.86	0.36	12	0.03	3848.00	105674.00	46400	20230822	-18.21	37700	20240409	0.66	46200	-17.86	20240220	37700	0.66	20240409	46400	-18.21	20230822	37700	0.66	20240409	0.64	N	007160	5000	250 억		130020	N	N	14	N	00	N
119	20240409	110212	57	100.00	KOSPI	신저가		N	N	N	N		N	37950	-50	5	-0.13	51663550	1363	37.18	37700	38300	37700	49400	26600	38000	37904.29	2.60	0	-52	38366	38182	37966	37782	37566	38075	37675	250	11400	5000	28120	50	1	5000000	1898	9.86	0.36	12	0.03	3848.00	105674.00	46400	20230822	-18.21	37700	20240409	0.66	46200	-17.86	20240220	37700	0.66	20240409	46400	-18.21	20230822	37700	0.66	20240409	0.64	N	007160	5000	250 억		130020	N	N	14	N	00	N
120	20240409	100210	57	100.00	KOSPI	신저가		N	N	N	N		N	37850	-150	5	-0.39	17262200	457	12.47	37700	37850	37700	49400	26600	38000	37772.87	2.60	0	-21	38366	38182	37966	37782	37566	38075	37675	250	11400	5000	28120	50	1	5000000	1893	9.84	0.36	12	0.01	3848.00	105674.00	46400	20230822	-18.43	37700	20240409	0.40	46200	-18.07	20240220	37700	0.40	20240409	46400	-18.43	20230822	37700	0.40	20240409	0.64	N	007160	5000	250 억		130020	N	N	14	N	00	N
121	20240409	090213	57	100.00	KOSPI	신저가		N	N	N	N		N	37700	-300	5	-0.79	640900	17	0.46	37700	37700	37700	49400	26600	38000	37700.00	2.60	0	0	38366	38182	37966	37782	37566	38075	37675	250	11400	5000	28120	50	1	5000000	1885	9.80	0.36	12	0.00	3848.00	105674.00	46400	20230822	-18.75	37700	20240409	0.00	46200	-18.40	20240220	37700	0.00	20240409	46400	-18.75	20230822	37700	0.00	20240409	0.64	N	007160	5000	250 억		130020	N	N	14	N	00	N
122	20240408	160212	57	100.00	KOSPI	신저가		N	N	N	N		N	38000	-100	5	-0.26	139134600	3666	57.07	38150	38150	37750	49500	26700	38100	37952.70	2.63	0	-1201	38733	38416	38133	37816	37533	38275	37675	250	11400	5000	28190	50	1	5000000	1900	9.88	0.36	12	0.07	3848.00	105674.00	46400	20230822	-18.10	37750	20240408	0.66	46200	-17.75	20240220	37750	0.66	20240408	46400	-18.10	20230822	37750	0.66	20240408	0.64	N	007160	5000	250 억		131605	N	N	14	N	00	N
123	20240408	150212	57	100.00	KOSPI	신저가		N	N	N	N		N	37950	-150	5	-0.39	129030250	3399	52.91	38150	38150	37750	49500	26700	38100	37961.24	2.63	0	-1154	38733	38416	38133	37816	37533	38275	37675	250	11400	5000	28190	50	1	5000000	1898	9.86	0.36	12	0.07	3848.00	105674.00	46400	20230822	-18.21	37750	20240408	0.53	46200	-17.86	20240220	37750	0.53	20240408	46400	-18.21	20230822	37750	0.53	20240408	0.64	N	007160	5000	250 억		131605	N	N	30	N	00	N
124	20240408	140212	57	100.00	KOSPI	신저가		N	N	N	N		N	37900	-200	5	-0.52	121793550	3208	49.94	38150	38150	37750	49500	26700	38100	37965.57	2.63	0	-1080	38733	38416	38133	37816	37533	38275	37675	250	11400	5000	28190	50	1	5000000	1895	9.85	0.36	12	0.06	3848.00	105674.00	46400	20230822	-18.32	37750	20240408	0.40	46200	-17.97	20240220	37750	0.40	20240408	46400	-18.32	20230822	37750	0.40	20240408	0.64	N	007160	5000	250 억		131605	N	N	30	N	00	N
125	20240408	130212	57	100.00	KOSPI	신저가		N	N	N	N		N	37950	-150	5	-0.39	115608050	3045	47.40	38150	38150	37750	49500	26700	38100	37966.52	2.63	0	-1022	38733	38416	38133	37816	37533	38275	37675	250	11400	5000	28190	50	1	5000000	1898	9.86	0.36	12	0.06	3848.00	105674.00	46400	20230822	-18.21	37750	20240408	0.53	46200	-17.86	20240220	37750	0.53	20240408	46400	-18.21	20230822	37750	0.53	20240408	0.64	N	007160	5000	250 억		131605	N	N	30	N	00	N
126	20240408	120211	57	100.00	KOSPI	신저가		N	N	N	N		N	38000	-100	5	-0.26	40164550	1059	16.49	38150	38150	37750	49500	26700	38100	37926.86	2.63	0	-431	38733	38416	38133	37816	37533	38275	37675	250	11400	5000	28190	50	1	5000000	1900	9.88	0.36	12	0.02	3848.00	105674.00	46400	20230822	-18.10	37750	20240408	0.66	46200	-17.75	20240220	37750	0.66	20240408	46400	-18.10	20230822	37750	0.66	20240408	0.64	N	007160	5000	250 억		131605	N	N	30	N	00	N
127	20240408	110212	57	100.00	KOSPI	신저가		N	N	N	N		N	37800	-300	5	-0.79	23252350	614	9.56	38150	38150	37750	49500	26700	38100	37870.28	2.63	0	-333	38733	38416	38133	37816	37533	38275	37675	250	11400	5000	28190	50	1	5000000	1890	9.82	0.36	12	0.01	3848.00	105674.00	46400	20230822	-18.53	37750	20240408	0.13	46200	-18.18	20240220	37750	0.13	20240408	46400	-18.53	20230822	37750	0.13	20240408	0.64	N	007160	5000	250 억		131605	N	N	30	N	00	N
128	20240408	100210	57	100.00	KOSPI			N	N	N	N		N	37900	-200	5	-0.52	9338800	246	3.83	38150	38150	37850	49500	26700	38100	37962.60	2.63	0	-167	38733	38416	38133	37816	37533	38275	37675	250	11400	5000	28190	50	1	5000000	1895	9.85	0.36	12	0.00	3848.00	105674.00	46400	20230822	-18.32	37800	20230726	0.26	46200	-17.97	20240220	37850	0.13	20240408	46400	-18.32	20230822	37800	0.26	20230726	0.64	N	007160	5000	250 억		131605	N	N	30	N	00	N
129	20240408	090212	57	100.00	KOSPI			N	N	N	N		N	38050	-50	5	-0.13	114300	3	0.05	38150	38150	38050	49500	26700	38100	38100.00	2.63	0	-2	38733	38416	38133	37816	37533	38275	37675	250	11400	5000	28190	50	1	5000000	1903	9.89	0.36	12	0.00	3848.00	105674.00	46400	20230822	-18.00	37800	20230726	0.66	46200	-17.64	20240220	37850	0.53	20240405	46400	-18.00	20230822	37800	0.66	20230726	0.64	N	007160	5000	250 억		131605	N	N	30	N	00	N
130	20240405	160210	57	100.00	KOSPI			N	N	N	N		N	38100	-300	5	-0.78	244348700	6418	264.55	38450	38450	37850	49900	26900	38400	38072.36	2.65	0	-279	38666	38532	38366	38232	38066	38600	38300	250	11500	5000	28410	50	1	5000000	1905	9.90	0.36	12	0.13	3848.00	105674.00	46400	20230822	-17.89	37800	20230726	0.79	46200	-17.53	20240220	37850	0.66	20240405	46400	-17.89	20230822	37800	0.79	20230726	0.64	N	007160	5000	250 억		132592	N	N	30	N	00	N
131	20240405	150210	57	100.00	KOSPI			N	N	N	N		N	37950	-450	5	-1.17	238789800	6272	258.53	38450	38450	37850	49900	26900	38400	38072.35	2.65	0	-242	38666	38532	38366	38232	38066	38600	38300	250	11500	5000	28410	50	1	5000000	1898	9.86	0.36	12	0.13	3848.00	105674.00	46400	20230822	-18.21	37800	20230726	0.40	46200	-17.86	20240220	37850	0.26	20240405	46400	-18.21	20230822	37800	0.40	20230726	0.64	N	007160	5000	250 억		132592	N	N	1	N	00	N
132	20240405	140211	57	100.00	KOSPI			N	N	N	N		N	38050	-350	5	-0.91	173659650	4556	187.80	38450	38450	38000	49900	26900	38400	38116.69	2.65	0	-435	38666	38532	38366	38232	38066	38600	38300	250	11500	5000	28410	50	1	5000000	1903	9.89	0.36	12	0.09	3848.00	105674.00	46400	20230822	-18.00	37800	20230726	0.66	46200	-17.64	20240220	38000	0.13	20240405	46400	-18.00	20230822	37800	0.66	20230726	0.64	N	007160	5000	250 억		132592	N	N	1	N	00	N
133	20240405	130209	57	100.00	KOSPI			N	N	N	N		N	38100	-300	5	-0.78	159999400	4197	173.00	38450	38450	38000	49900	26900	38400	38122.33	2.65	0	-361	38666	38532	38366	38232	38066	38600	38300	250	11500	5000	28410	50	1	5000000	1905	9.90	0.36	12	0.08	3848.00	105674.00	46400	20230822	-17.89	37800	20230726	0.79	46200	-17.53	20240220	38000	0.26	20240405	46400	-17.89	20230822	37800	0.79	20230726	0.64	N	007160	5000	250 억		132592	N	N	1	N	00	N
134	20240405	120210	57	100.00	KOSPI			N	N	N	N		N	38200	-200	5	-0.52	28376500	743	30.63	38450	38450	38100	49900	26900	38400	38191.79	2.65	0	-189	38666	38532	38366	38232	38066	38600	38300	250	11500	5000	28410	50	1	5000000	1910	9.93	0.36	12	0.01	3848.00	105674.00	46400	20230822	-17.67	37800	20230726	1.06	46200	-17.32	20240220	38100	0.26	20240405	46400	-17.67	20230822	37800	1.06	20230726	0.64	N	007160	5000	250 억		132592	N	N	1	N	00	N
135	20240405	110212	57	100.00	KOSPI			N	N	N	N		N	38100	-300	5	-0.78	26621950	697	28.73	38450	38450	38100	49900	26900	38400	38195.05	2.65	0	-154	38666	38532	38366	38232	38066	38600	38300	250	11500	5000	28410	50	1	5000000	1905	9.90	0.36	12	0.01	3848.00	105674.00	46400	20230822	-17.89	37800	20230726	0.79	46200	-17.53	20240220	38100	0.00	20240405	46400	-17.89	20230822	37800	0.79	20230726	0.64	N	007160	5000	250 억		132592	N	N	1	N	00	N
136	20240405	100201	57	100.00	KOSPI			N	N	N	N		N	38200	-200	5	-0.52	21091100	552	22.75	38450	38450	38100	49900	26900	38400	38208.51	2.65	0	-117	38666	38532	38366	38232	38066	38600	38300	250	11500	5000	28410	50	1	5000000	1910	9.93	0.36	12	0.01	3848.00	105674.00	46400	20230822	-17.67	37800	20230726	1.06	46200	-17.32	20240220	38100	0.26	20240405	46400	-17.67	20230822	37800	1.06	20230726	0.64	N	007160	5000	250 억		132592	N	N	1	N	00	N
137	20240405	090210	57	100.00	KOSPI			N	N	N	N		N	38450	50	2	0.13	230700	6	0.25	38450	38450	38450	49900	26900	38400	38450.00	2.65	0	0	38666	38532	38366	38232	38066	38600	38300	250	11500	5000	28410	50	1	5000000	1923	9.99	0.36	12	0.00	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38200	0.65	20240403	46400	-17.13	20230822	37800	1.72	20230726	0.64	N	007160	5000	250 억		132592	N	N	1	N	00	N
138	20240404	160209	57	100.00	KOSPI			N	N	N	N		N	38400	50	2	0.13	92985350	2426	123.34	38200	38500	38200	49850	26850	38350	38328.67	2.66	0	-99	38650	38500	38350	38200	38050	38575	38275	250	11500	5000	28370	50	1	5000000	1920	9.98	0.36	12	0.05	3848.00	105674.00	46400	20230822	-17.24	37800	20230726	1.59	46200	-16.88	20240220	38200	0.52	20240404	46400	-17.24	20230822	37800	1.59	20230726	0.64	N	007160	5000	250 억		133098	N	N	1	N	00	N
139	20240404	150210	57	100.00	KOSPI			N	N	N	N		N	38400	50	2	0.13	92371050	2410	122.52	38200	38500	38200	49850	26850	38350	38328.24	2.66	0	-103	38650	38500	38350	38200	38050	38575	38275	250	11500	5000	28370	50	1	5000000	1920	9.98	0.36	12	0.05	3848.00	105674.00	46400	20230822	-17.24	37800	20230726	1.59	46200	-16.88	20240220	38200	0.52	20240404	46400	-17.24	20230822	37800	1.59	20230726	0.64	N	007160	5000	250 억		133098	N	N	1	N	00	N
140	20240404	140209	57	100.00	KOSPI			N	N	N	N		N	38350	0	3	0.00	81825950	2135	108.54	38200	38450	38200	49850	26850	38350	38325.97	2.66	0	-63	38650	38500	38350	38200	38050	38575	38275	250	11500	5000	28370	50	1	5000000	1918	9.97	0.36	12	0.04	3848.00	105674.00	46400	20230822	-17.35	37800	20230726	1.46	46200	-16.99	20240220	38200	0.39	20240404	46400	-17.35	20230822	37800	1.46	20230726	0.64	N	007160	5000	250 억		133098	N	N	1	N	00	N
141	20240404	130207	57	100.00	KOSPI			N	N	N	N		N	38350	0	3	0.00	68859500	1797	91.36	38200	38450	38200	49850	26850	38350	38319.14	2.66	0	6	38650	38500	38350	38200	38050	38575	38275	250	11500	5000	28370	50	1	5000000	1918	9.97	0.36	12	0.04	3848.00	105674.00	46400	20230822	-17.35	37800	20230726	1.46	46200	-16.99	20240220	38200	0.39	20240404	46400	-17.35	20230822	37800	1.46	20230726	0.64	N	007160	5000	250 억		133098	N	N	1	N	00	N
142	20240404	120208	57	100.00	KOSPI			N	N	N	N		N	38300	-50	5	-0.13	54405000	1420	72.19	38200	38450	38200	49850	26850	38350	38313.38	2.66	0	30	38650	38500	38350	38200	38050	38575	38275	250	11500	5000	28370	50	1	5000000	1915	9.95	0.36	12	0.03	3848.00	105674.00	46400	20230822	-17.46	37800	20230726	1.32	46200	-17.10	20240220	38200	0.26	20240404	46400	-17.46	20230822	37800	1.32	20230726	0.64	N	007160	5000	250 억		133098	N	N	1	N	00	N
143	20240404	110209	57	100.00	KOSPI			N	N	N	N		N	38350	0	3	0.00	50182900	1310	66.60	38200	38450	38200	49850	26850	38350	38307.56	2.66	0	40	38650	38500	38350	38200	38050	38575	38275	250	11500	5000	28370	50	1	5000000	1918	9.97	0.36	12	0.03	3848.00	105674.00	46400	20230822	-17.35	37800	20230726	1.46	46200	-16.99	20240220	38200	0.39	20240404	46400	-17.35	20230822	37800	1.46	20230726	0.64	N	007160	5000	250 억		133098	N	N	1	N	00	N
144	20240404	100208	57	100.00	KOSPI			N	N	N	N		N	38450	100	2	0.26	45279800	1182	60.09	38200	38450	38200	49850	26850	38350	38307.78	2.66	0	40	38650	38500	38350	38200	38050	38575	38275	250	11500	5000	28370	50	1	5000000	1923	9.99	0.36	12	0.02	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38200	0.65	20240404	46400	-17.13	20230822	37800	1.72	20230726	0.64	N	007160	5000	250 억		133098	N	N	1	N	00	N
145	20240404	090209	57	100.00	KOSPI			N	N	N	N		N	38200	-150	5	-0.39	2177400	57	2.90	38200	38200	38200	49850	26850	38350	38200.00	2.66	0	-8	38650	38500	38350	38200	38050	38575	38275	250	11500	5000	28370	50	1	5000000	1910	9.93	0.36	12	0.00	3848.00	105674.00	46400	20230822	-17.67	37800	20230726	1.06	46200	-17.32	20240220	38200	0.00	20240404	46400	-17.67	20230822	37800	1.06	20230726	0.64	N	007160	5000	250 억		133098	N	N	1	N	00	N
146	20240403	160209	57	100.00	KOSPI			N	N	N	N		N	38350	50	2	0.13	75464950	1967	50.46	38300	38500	38200	49750	26850	38300	38365.56	2.66	0	473	38833	38566	38433	38166	38033	38500	38100	250	11450	5000	28340	50	1	5000000	1918	9.97	0.36	12	0.04	3848.00	105674.00	46400	20230822	-17.35	37800	20230726	1.46	46200	-16.99	20240220	38200	0.39	20240403	46400	-17.35	20230822	37800	1.46	20230726	0.65	N	007160	5000	250 억		133084	N	N	1	N	00	N
147	20240403	150209	57	100.00	KOSPI			N	N	N	N		N	38400	100	2	0.26	56592450	1475	37.84	38300	38500	38200	49750	26850	38300	38367.76	2.66	0	469	38833	38566	38433	38166	38033	38500	38100	250	11450	5000	28340	50	1	5000000	1920	9.98	0.36	12	0.03	3848.00	105674.00	46400	20230822	-17.24	37800	20230726	1.59	46200	-16.88	20240220	38200	0.52	20240403	46400	-17.24	20230822	37800	1.59	20230726	0.65	N	007160	5000	250 억		133084	N	N	9	N	00	N
148	20240403	140208	57	100.00	KOSPI			N	N	N	N		N	38400	100	2	0.26	44377050	1157	29.68	38300	38500	38200	49750	26850	38300	38355.27	2.66	0	464	38833	38566	38433	38166	38033	38500	38100	250	11450	5000	28340	50	1	5000000	1920	9.98	0.36	12	0.02	3848.00	105674.00	46400	20230822	-17.24	37800	20230726	1.59	46200	-16.88	20240220	38200	0.52	20240403	46400	-17.24	20230822	37800	1.59	20230726	0.65	N	007160	5000	250 억		133084	N	N	9	N	00	N
149	20240403	130207	57	100.00	KOSPI			N	N	N	N		N	38350	50	2	0.13	35762600	933	23.94	38300	38450	38200	49750	26850	38300	38330.76	2.66	0	327	38833	38566	38433	38166	38033	38500	38100	250	11450	5000	28340	50	1	5000000	1918	9.97	0.36	12	0.02	3848.00	105674.00	46400	20230822	-17.35	37800	20230726	1.46	46200	-16.99	20240220	38200	0.39	20240403	46400	-17.35	20230822	37800	1.46	20230726	0.65	N	007160	5000	250 억		133084	N	N	9	N	00	N
150	20240403	120209	57	100.00	KOSPI			N	N	N	N		N	38350	50	2	0.13	19981850	522	13.39	38300	38350	38200	49750	26850	38300	38279.41	2.66	0	83	38833	38566	38433	38166	38033	38500	38100	250	11450	5000	28340	50	1	5000000	1918	9.97	0.36	12	0.01	3848.00	105674.00	46400	20230822	-17.35	37800	20230726	1.46	46200	-16.99	20240220	38200	0.39	20240403	46400	-17.35	20230822	37800	1.46	20230726	0.65	N	007160	5000	250 억		133084	N	N	9	N	00	N
151	20240403	110208	57	100.00	KOSPI			N	N	N	N		N	38300	0	3	0.00	18332900	479	12.29	38300	38350	38200	49750	26850	38300	38273.28	2.66	0	79	38833	38566	38433	38166	38033	38500	38100	250	11450	5000	28340	50	1	5000000	1915	9.95	0.36	12	0.01	3848.00	105674.00	46400	20230822	-17.46	37800	20230726	1.32	46200	-17.10	20240220	38200	0.26	20240403	46400	-17.46	20230822	37800	1.32	20230726	0.65	N	007160	5000	250 억		133084	N	N	9	N	00	N
152	20240403	100208	57	100.00	KOSPI			N	N	N	N		N	38300	0	3	0.00	14733500	385	9.88	38300	38350	38200	49750	26850	38300	38268.83	2.66	0	47	38833	38566	38433	38166	38033	38500	38100	250	11450	5000	28340	50	1	5000000	1915	9.95	0.36	12	0.01	3848.00	105674.00	46400	20230822	-17.46	37800	20230726	1.32	46200	-17.10	20240220	38200	0.26	20240403	46400	-17.46	20230822	37800	1.32	20230726	0.65	N	007160	5000	250 억		133084	N	N	9	N	00	N
153	20240403	090207	57	100.00	KOSPI			N	N	N	N		N	38300	0	3	0.00	38300	1	0.03	38300	38300	38300	49750	26850	38300	38300.00	2.66	0	0	38833	38566	38433	38166	38033	38500	38100	250	11450	5000	28340	50	1	5000000	1915	9.95	0.36	12	0.00	3848.00	105674.00	46400	20230822	-17.46	37800	20230726	1.32	46200	-17.10	20240220	38300	0.00	20240403	46400	-17.46	20230822	37800	1.32	20230726	0.65	N	007160	5000	250 억		133084	N	N	9	N	00	N
154	20240402	160203	57	100.00	KOSPI			N	N	N	N		N	38300	-150	5	-0.39	149770950	3898	158.13	38450	38700	38300	49950	26950	38450	38422.51	2.71	0	-143	38783	38616	38483	38316	38183	38550	38250	250	11500	5000	28450	50	1	5000000	1915	9.95	0.36	12	0.08	3848.00	105674.00	46400	20230822	-17.46	37800	20230726	1.32	46200	-17.10	20240220	38300	0.00	20240402	46400	-17.46	20230822	37800	1.32	20230726	0.64	N	007160	5000	250 억		135750	N	N	9	N	00	N
155	20240402	150207	57	100.00	KOSPI			N	N	N	N		N	38400	-50	5	-0.13	140841350	3665	148.68	38450	38700	38350	49950	26950	38450	38428.74	2.71	0	-100	38783	38616	38483	38316	38183	38550	38250	250	11500	5000	28450	50	1	5000000	1920	9.98	0.36	12	0.07	3848.00	105674.00	46400	20230822	-17.24	37800	20230726	1.59	46200	-16.88	20240220	38300	0.26	20240329	46400	-17.24	20230822	37800	1.59	20230726	0.64	N	007160	5000	250 억		135750	N	N	0	N	00	N
156	20240402	140208	57	100.00	KOSPI			N	N	N	N		N	38450	0	3	0.00	139612500	3633	147.38	38450	38700	38350	49950	26950	38450	38428.98	2.71	0	-100	38783	38616	38483	38316	38183	38550	38250	250	11500	5000	28450	50	1	5000000	1923	9.99	0.36	12	0.07	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38300	0.39	20240329	46400	-17.13	20230822	37800	1.72	20230726	0.64	N	007160	5000	250 억		135750	N	N	0	N	00	N
157	20240402	130206	57	100.00	KOSPI			N	N	N	N		N	38450	0	3	0.00	41564700	1083	43.94	38450	38700	38350	49950	26950	38450	38379.22	2.71	0	-66	38783	38616	38483	38316	38183	38550	38250	250	11500	5000	28450	50	1	5000000	1923	9.99	0.36	12	0.02	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38300	0.39	20240329	46400	-17.13	20230822	37800	1.72	20230726	0.64	N	007160	5000	250 억		135750	N	N	0	N	00	N
158	20240402	120206	57	100.00	KOSPI			N	N	N	N		N	38400	-50	5	-0.13	19995400	521	21.14	38450	38700	38350	49950	26950	38450	38378.89	2.71	0	-66	38783	38616	38483	38316	38183	38550	38250	250	11500	5000	28450	50	1	5000000	1920	9.98	0.36	12	0.01	3848.00	105674.00	46400	20230822	-17.24	37800	20230726	1.59	46200	-16.88	20240220	38300	0.26	20240329	46400	-17.24	20230822	37800	1.59	20230726	0.64	N	007160	5000	250 억		135750	N	N	0	N	00	N
159	20240402	110206	57	100.00	KOSPI			N	N	N	N		N	38450	0	3	0.00	13396050	349	14.16	38450	38700	38350	49950	26950	38450	38384.10	2.71	0	-62	38783	38616	38483	38316	38183	38550	38250	250	11500	5000	28450	50	1	5000000	1923	9.99	0.36	12	0.01	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38300	0.39	20240329	46400	-17.13	20230822	37800	1.72	20230726	0.64	N	007160	5000	250 억		135750	N	N	0	N	00	N
160	20240402	100206	57	100.00	KOSPI			N	N	N	N		N	38400	-50	5	-0.13	8555900	223	9.05	38450	38700	38350	49950	26950	38450	38367.26	2.71	0	-42	38783	38616	38483	38316	38183	38550	38250	250	11500	5000	28450	50	1	5000000	1920	9.98	0.36	12	0.00	3848.00	105674.00	46400	20230822	-17.24	37800	20230726	1.59	46200	-16.88	20240220	38300	0.26	20240329	46400	-17.24	20230822	37800	1.59	20230726	0.64	N	007160	5000	250 억		135750	N	N	0	N	00	N
161	20240402	090205	57	100.00	KOSPI			N	N	N	N		N	38450	0	3	0.00	0	0	0.00	0	0	0	49950	26950	38450	0.00	2.71	0	0	38783	38616	38483	38316	38183	38550	38250	250	11500	5000	28450	50	1	5000000	1923	9.99	0.36	12	0.00	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38300	0.39	20240329	46400	-17.13	20230822	37800	1.72	20230726	0.64	N	007160	5000	250 억		135750	N	N	0	N	00	N
162	20240401	160205	55	50.00	KOSPI			N	N	N	Y	50	N	38450	100	2	0.26	94709550	2465	76.62	38650	38650	38350	49850	26850	38350	38421.72	2.74	0	-93	38583	38466	38383	38266	38183	38425	38225	250	11500	5000	28370	50	1	5000000	1923	9.99	0.36	12	0.05	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38300	0.39	20240329	46400	-17.13	20230822	37800	1.72	20230726	0.66	N	007160	5000	250 억		137144	N	N	0	N	00	N
163	20240401	150205	55	50.00	KOSPI			N	N	N	Y	50	N	38500	150	2	0.39	51480150	1338	41.59	38650	38650	38350	49850	26850	38350	38475.45	2.74	0	-73	38583	38466	38383	38266	38183	38425	38225	250	11500	5000	28370	50	1	5000000	1925	10.01	0.36	12	0.03	3848.00	105674.00	46400	20230822	-17.03	37800	20230726	1.85	46200	-16.67	20240220	38300	0.52	20240329	46400	-17.03	20230822	37800	1.85	20230726	0.66	N	007160	5000	250 억		137144	N	N	0	N	00	N
164	20240401	140205	55	50.00	KOSPI			N	N	N	Y	50	N	38450	100	2	0.26	44609850	1159	36.03	38650	38650	38350	49850	26850	38350	38489.95	2.74	0	-76	38583	38466	38383	38266	38183	38425	38225	250	11500	5000	28370	50	1	5000000	1923	9.99	0.36	12	0.02	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38300	0.39	20240329	46400	-17.13	20230822	37800	1.72	20230726	0.66	N	007160	5000	250 억		137144	N	N	0	N	00	N
165	20240401	130205	55	50.00	KOSPI			N	N	N	Y	50	N	38500	150	2	0.39	43340950	1126	35.00	38650	38650	38350	49850	26850	38350	38491.07	2.74	0	-62	38583	38466	38383	38266	38183	38425	38225	250	11500	5000	28370	50	1	5000000	1925	10.01	0.36	12	0.02	3848.00	105674.00	46400	20230822	-17.03	37800	20230726	1.85	46200	-16.67	20240220	38300	0.52	20240329	46400	-17.03	20230822	37800	1.85	20230726	0.66	N	007160	5000	250 억		137144	N	N	0	N	00	N
166	20240401	120207	55	50.00	KOSPI			N	N	N	Y	50	N	38500	150	2	0.39	40025900	1040	32.33	38650	38650	38350	49850	26850	38350	38486.44	2.74	0	-61	38583	38466	38383	38266	38183	38425	38225	250	11500	5000	28370	50	1	5000000	1925	10.01	0.36	12	0.02	3848.00	105674.00	46400	20230822	-17.03	37800	20230726	1.85	46200	-16.67	20240220	38300	0.52	20240329	46400	-17.03	20230822	37800	1.85	20230726	0.66	N	007160	5000	250 억		137144	N	N	0	N	00	N
167	20240401	110206	55	50.00	KOSPI			N	N	N	Y	50	N	38450	100	2	0.26	32146700	835	25.96	38650	38650	38350	49850	26850	38350	38499.04	2.74	0	-90	38583	38466	38383	38266	38183	38425	38225	250	11500	5000	28370	50	1	5000000	1923	9.99	0.36	12	0.02	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38300	0.39	20240329	46400	-17.13	20230822	37800	1.72	20230726	0.66	N	007160	5000	250 억		137144	N	N	0	N	00	N
168	20240401	100204	55	50.00	KOSPI			N	N	N	Y	50	N	38450	100	2	0.26	4342100	113	3.51	38650	38650	38350	49850	26850	38350	38425.66	2.74	0	0	38583	38466	38383	38266	38183	38425	38225	250	11500	5000	28370	50	1	5000000	1923	9.99	0.36	12	0.00	3848.00	105674.00	46400	20230822	-17.13	37800	20230726	1.72	46200	-16.77	20240220	38300	0.39	20240329	46400	-17.13	20230822	37800	1.72	20230726	0.66	N	007160	5000	250 억		137144	N	N	0	N	00	N
169	20240401	090204	55	50.00	KOSPI			N	N	N	Y	50	N	38350	0	3	0.00	154300	4	0.12	38650	38650	38350	49850	26850	38350	38575.00	2.74	0	0	38583	38466	38383	38266	38183	38425	38225	250	11500	5000	28370	50	1	5000000	1918	9.97	0.36	12	0.00	3848.00	105674.00	46400	20230822	-17.35	37800	20230726	1.46	46200	-16.99	20240220	38300	0.13	20240329	46400	-17.35	20230822	37800	1.46	20230726	0.66	N	007160	5000	250 억		137144	N	N	0	N	00	N