KissMeData/011330/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	160304	55	60.00	KOSPI			N	N	N	Y	60	N	1824	0	3	0.00	336580907	185669	92.47	1833	1846	1789	2370	1277	1824	1812.80	1.20	0	3593	1928	1876	1818	1766	1708	1847	1737	488	546	500	1240	1	1	96754880	1765	-26.43	1.21	12	0.19	-69.00	1506.00	3670	20230816	-50.30	1246	20230720	46.39	2380	-23.36	20240105	1567	16.40	20240419	3670	-50.30	20230816	1246	46.39	20230720	1.59	N	011330	500	488 억		1156902	N	N	5	N	00	N
3	20240430	150303	55	60.00	KOSPI			N	N	N	Y	60	N	1823	-1	5	-0.05	327332304	180572	89.94	1833	1846	1789	2370	1277	1824	1812.75	1.20	0	929	1928	1876	1818	1766	1708	1847	1737	488	546	500	1240	1	1	96754880	1764	-26.42	1.21	12	0.19	-69.00	1506.00	3670	20230816	-50.33	1246	20230720	46.31	2380	-23.40	20240105	1567	16.34	20240419	3670	-50.33	20230816	1246	46.31	20230720	1.59	N	011330	500	488 억		1156902	N	N	5	N	00	N
4	20240430	140303	55	60.00	KOSPI			N	N	N	Y	60	N	1830	6	2	0.33	322205842	177762	88.54	1833	1846	1789	2370	1277	1824	1812.57	1.20	0	799	1928	1876	1818	1766	1708	1847	1737	488	546	500	1240	1	1	96754880	1771	-26.52	1.22	12	0.18	-69.00	1506.00	3670	20230816	-50.14	1246	20230720	46.87	2380	-23.11	20240105	1567	16.78	20240419	3670	-50.14	20230816	1246	46.87	20230720	1.59	N	011330	500	488 억		1156902	N	N	5	N	00	N
5	20240430	130303	55	60.00	KOSPI			N	N	N	Y	60	N	1844	20	2	1.10	220828287	122180	60.85	1833	1846	1789	2370	1277	1824	1807.40	1.20	0	1476	1928	1876	1818	1766	1708	1847	1737	488	546	500	1240	1	1	96754880	1784	-26.72	1.22	12	0.13	-69.00	1506.00	3670	20230816	-49.75	1246	20230720	47.99	2380	-22.52	20240105	1567	17.68	20240419	3670	-49.75	20230816	1246	47.99	20230720	1.59	N	011330	500	488 억		1156902	N	N	5	N	00	N
6	20240430	120303	55	60.00	KOSPI			N	N	N	Y	60	N	1810	-14	5	-0.77	163775941	90858	45.25	1833	1833	1789	2370	1277	1824	1802.55	1.20	0	-14243	1928	1876	1818	1766	1708	1847	1737	488	546	500	1240	1	1	96754880	1751	-26.23	1.20	12	0.09	-69.00	1506.00	3670	20230816	-50.68	1246	20230720	45.26	2380	-23.95	20240105	1567	15.51	20240419	3670	-50.68	20230816	1246	45.26	20230720	1.59	N	011330	500	488 억		1156902	N	N	5	N	00	N
7	20240430	110302	55	60.00	KOSPI			N	N	N	Y	60	N	1795	-29	5	-1.59	147540087	81873	40.78	1833	1833	1789	2370	1277	1824	1802.06	1.20	0	-15910	1928	1876	1818	1766	1708	1847	1737	488	546	500	1240	1	1	96754880	1737	-26.01	1.19	12	0.08	-69.00	1506.00	3670	20230816	-51.09	1246	20230720	44.06	2380	-24.58	20240105	1567	14.55	20240419	3670	-51.09	20230816	1246	44.06	20230720	1.59	N	011330	500	488 억		1156902	N	N	5	N	00	N
8	20240430	100300	55	60.00	KOSPI			N	N	N	Y	60	N	1795	-29	5	-1.59	111137166	61670	30.72	1833	1833	1789	2370	1277	1824	1802.13	1.20	0	-17812	1928	1876	1818	1766	1708	1847	1737	488	546	500	1240	1	1	96754880	1737	-26.01	1.19	12	0.06	-69.00	1506.00	3670	20230816	-51.09	1246	20230720	44.06	2380	-24.58	20240105	1567	14.55	20240419	3670	-51.09	20230816	1246	44.06	20230720	1.59	N	011330	500	488 억		1156902	N	N	5	N	00	N
9	20240430	090308	55	60.00	KOSPI			N	N	N	Y	60	N	1802	-22	5	-1.21	804018	439	0.22	1833	1833	1802	2370	1277	1824	1831.48	1.20	0	-117	1928	1876	1818	1766	1708	1847	1737	488	546	500	1240	1	1	96754880	1744	-26.12	1.20	12	0.00	-69.00	1506.00	3670	20230816	-50.90	1246	20230720	44.62	2380	-24.29	20240105	1567	15.00	20240419	3670	-50.90	20230816	1246	44.62	20230720	1.59	N	011330	500	488 억		1156902	N	N	5	N	00	N
10	20240429	160300	55	60.00	KOSPI			N	N	N	Y	60	N	1824	15	2	0.83	367893801	200777	82.27	1850	1870	1760	2350	1267	1809	1832.35	1.25	0	-56103	1871	1840	1807	1776	1743	1855	1791	488	541	500	1230	1	1	96737879	1764	-26.43	1.21	12	0.21	-69.00	1506.00	3670	20230816	-50.30	1246	20230720	46.39	2380	-23.36	20240105	1567	16.40	20240419	3670	-50.30	20230816	1246	46.39	20230720	1.65	N	011330	500	487 억		1209054	N	N	5	N	00	N
11	20240429	150301	55	60.00	KOSPI			N	N	N	Y	60	N	1808	-1	5	-0.06	358458408	195592	80.14	1850	1870	1760	2350	1267	1809	1832.68	1.25	0	-54107	1871	1840	1807	1776	1743	1855	1791	488	541	500	1230	1	1	96737879	1749	-26.20	1.20	12	0.20	-69.00	1506.00	3670	20230816	-50.74	1246	20230720	45.10	2380	-24.03	20240105	1567	15.38	20240419	3670	-50.74	20230816	1246	45.10	20230720	1.65	N	011330	500	487 억		1209054	N	N	23	N	00	N
12	20240429	140300	55	60.00	KOSPI			N	N	N	Y	60	N	1827	18	2	1.00	339940262	185376	75.96	1850	1870	1760	2350	1267	1809	1833.79	1.25	0	-51180	1871	1840	1807	1776	1743	1855	1791	488	541	500	1230	1	1	96737879	1767	-26.48	1.21	12	0.19	-69.00	1506.00	3670	20230816	-50.22	1246	20230720	46.63	2380	-23.24	20240105	1567	16.59	20240419	3670	-50.22	20230816	1246	46.63	20230720	1.65	N	011330	500	487 억		1209054	N	N	23	N	00	N
13	20240429	130302	55	60.00	KOSPI			N	N	N	Y	60	N	1760	-49	5	-2.71	287603200	156623	64.18	1850	1870	1760	2350	1267	1809	1836.28	1.25	0	-42669	1871	1840	1807	1776	1743	1855	1791	488	541	500	1230	1	1	96737879	1703	-25.51	1.17	12	0.16	-69.00	1506.00	3670	20230816	-52.04	1246	20230720	41.25	2380	-26.05	20240105	1567	12.32	20240419	3670	-52.04	20230816	1246	41.25	20230720	1.65	N	011330	500	487 억		1209054	N	N	23	N	00	N
14	20240429	120301	55	60.00	KOSPI			N	N	N	Y	60	N	1843	34	2	1.88	153747455	83326	34.14	1850	1870	1820	2350	1267	1809	1845.13	1.25	0	5481	1871	1840	1807	1776	1743	1855	1791	488	541	500	1230	1	1	96737879	1783	-26.71	1.22	12	0.09	-69.00	1506.00	3670	20230816	-49.78	1246	20230720	47.91	2380	-22.56	20240105	1567	17.61	20240419	3670	-49.78	20230816	1246	47.91	20230720	1.65	N	011330	500	487 억		1209054	N	N	23	N	00	N
15	20240429	110253	55	60.00	KOSPI			N	N	N	Y	60	N	1850	41	2	2.27	149033891	80763	33.09	1850	1870	1820	2350	1267	1809	1845.32	1.25	0	7803	1871	1840	1807	1776	1743	1855	1791	488	541	500	1230	1	1	96737879	1790	-26.81	1.23	12	0.08	-69.00	1506.00	3670	20230816	-49.59	1246	20230720	48.48	2380	-22.27	20240105	1567	18.06	20240419	3670	-49.59	20230816	1246	48.48	20230720	1.65	N	011330	500	487 억		1209054	N	N	23	N	00	N
16	20240429	100301	55	60.00	KOSPI			N	N	N	Y	60	N	1841	32	2	1.77	75232640	40728	16.69	1850	1870	1820	2350	1267	1809	1847.20	1.25	0	6587	1871	1840	1807	1776	1743	1855	1791	488	541	500	1230	1	1	96737879	1781	-26.68	1.22	12	0.04	-69.00	1506.00	3670	20230816	-49.84	1246	20230720	47.75	2380	-22.65	20240105	1567	17.49	20240419	3670	-49.84	20230816	1246	47.75	20230720	1.65	N	011330	500	487 억		1209054	N	N	23	N	00	N
17	20240429	090302	55	60.00	KOSPI			N	N	N	Y	60	N	1821	12	2	0.66	18875293	10196	4.18	1850	1870	1820	2350	1267	1809	1851.24	1.25	0	-1705	1871	1840	1807	1776	1743	1855	1791	488	541	500	1230	1	1	96737879	1762	-26.39	1.21	12	0.01	-69.00	1506.00	3670	20230816	-50.38	1246	20230720	46.15	2380	-23.49	20240105	1567	16.21	20240419	3670	-50.38	20230816	1246	46.15	20230720	1.65	N	011330	500	487 억		1209054	N	N	23	N	00	N
18	20240426	160301	55	60.00	KOSPI			N	N	N	Y	60	N	1809	34	2	1.92	443213027	244034	113.03	1783	1838	1774	2305	1243	1775	1816.19	1.19	0	59175	1836	1805	1758	1727	1680	1821	1743	488	530	500	1200	1	1	96737879	1750	-26.22	1.20	12	0.25	-69.00	1506.00	3670	20230816	-50.71	1246	20230720	45.18	2380	-23.99	20240105	1567	15.44	20240419	3670	-50.71	20230816	1246	45.18	20230720	1.67	N	011330	500	487 억		1151968	N	N	23	N	00	N
19	20240426	150301	55	60.00	KOSPI			N	N	N	Y	60	N	1815	40	2	2.25	424195354	233523	108.16	1783	1838	1774	2305	1243	1775	1816.50	1.19	0	58288	1836	1805	1758	1727	1680	1821	1743	488	530	500	1200	1	1	96737879	1756	-26.30	1.21	12	0.24	-69.00	1506.00	3670	20230816	-50.54	1246	20230720	45.67	2380	-23.74	20240105	1567	15.83	20240419	3670	-50.54	20230816	1246	45.67	20230720	1.67	N	011330	500	487 억		1151968	N	N	0	N	00	N
20	20240426	140300	55	60.00	KOSPI			N	N	N	Y	60	N	1826	51	2	2.87	365408439	201086	93.14	1783	1838	1774	2305	1243	1775	1817.17	1.19	0	52205	1836	1805	1758	1727	1680	1821	1743	488	530	500	1200	1	1	96737879	1766	-26.46	1.21	12	0.21	-69.00	1506.00	3670	20230816	-50.25	1246	20230720	46.55	2380	-23.28	20240105	1567	16.53	20240419	3670	-50.25	20230816	1246	46.55	20230720	1.67	N	011330	500	487 억		1151968	N	N	0	N	00	N
21	20240426	130300	55	60.00	KOSPI			N	N	N	Y	60	N	1820	45	2	2.54	334164107	183968	85.21	1783	1838	1774	2305	1243	1775	1816.43	1.19	0	51449	1836	1805	1758	1727	1680	1821	1743	488	530	500	1200	1	1	96737879	1761	-26.38	1.21	12	0.19	-69.00	1506.00	3670	20230816	-50.41	1246	20230720	46.07	2380	-23.53	20240105	1567	16.15	20240419	3670	-50.41	20230816	1246	46.07	20230720	1.67	N	011330	500	487 억		1151968	N	N	0	N	00	N
22	20240426	120300	55	60.00	KOSPI			N	N	N	Y	60	N	1810	35	2	1.97	294202424	161917	75.00	1783	1838	1774	2305	1243	1775	1817.00	1.19	0	48743	1836	1805	1758	1727	1680	1821	1743	488	530	500	1200	1	1	96737879	1751	-26.23	1.20	12	0.17	-69.00	1506.00	3670	20230816	-50.68	1246	20230720	45.26	2380	-23.95	20240105	1567	15.51	20240419	3670	-50.68	20230816	1246	45.26	20230720	1.67	N	011330	500	487 억		1151968	N	N	0	N	00	N
23	20240426	110300	55	60.00	KOSPI			N	N	N	Y	60	N	1828	53	2	2.99	201160948	110966	51.40	1783	1830	1774	2305	1243	1775	1812.82	1.19	0	33354	1836	1805	1758	1727	1680	1821	1743	488	530	500	1200	1	1	96737879	1768	-26.49	1.21	12	0.11	-69.00	1506.00	3670	20230816	-50.19	1246	20230720	46.71	2380	-23.19	20240105	1567	16.66	20240419	3670	-50.19	20230816	1246	46.71	20230720	1.67	N	011330	500	487 억		1151968	N	N	0	N	00	N
24	20240426	100300	55	60.00	KOSPI			N	N	N	Y	60	N	1820	45	2	2.54	74875450	41586	19.26	1783	1825	1774	2305	1243	1775	1800.50	1.19	0	-1307	1836	1805	1758	1727	1680	1821	1743	488	530	500	1200	1	1	96737879	1761	-26.38	1.21	12	0.04	-69.00	1506.00	3670	20230816	-50.41	1246	20230720	46.07	2380	-23.53	20240105	1567	16.15	20240419	3670	-50.41	20230816	1246	46.07	20230720	1.67	N	011330	500	487 억		1151968	N	N	0	N	00	N
25	20240426	090302	55	60.00	KOSPI			N	N	N	Y	60	N	1783	8	2	0.45	3138865	1761	0.82	1783	1783	1775	2305	1243	1775	1782.43	1.19	0	-544	1836	1805	1758	1727	1680	1821	1743	488	530	500	1200	1	1	96737879	1725	-25.84	1.18	12	0.00	-69.00	1506.00	3670	20230816	-51.42	1246	20230720	43.10	2380	-25.08	20240105	1567	13.78	20240419	3670	-51.42	20230816	1246	43.10	20230720	1.67	N	011330	500	487 억		1151968	N	N	0	N	00	N
26	20240425	160259	57	100.00	KOSPI			N	N	N	N		N	1775	42	2	2.42	360904581	206698	84.37	1734	1789	1711	2250	1214	1733	1746.05	1.19	0	4603	1840	1786	1718	1664	1596	1813	1691	488	517	500	1170	1	1	96737879	1717	-25.72	1.18	12	0.21	-69.00	1506.00	3670	20230816	-51.63	1246	20230720	42.46	2380	-25.42	20240105	1567	13.27	20240419	3670	-51.63	20230816	1246	42.46	20230720	1.70	N	011330	500	487 억		1149605	N	N	21	N	00	N
27	20240425	150300	57	100.00	KOSPI			N	N	N	N		N	1771	38	2	2.19	343730995	197028	80.42	1734	1789	1711	2250	1214	1733	1744.58	1.19	0	2507	1840	1786	1718	1664	1596	1813	1691	488	517	500	1170	1	1	96737879	1713	-25.67	1.18	12	0.20	-69.00	1506.00	3670	20230816	-51.74	1246	20230720	42.13	2380	-25.59	20240105	1567	13.02	20240419	3670	-51.74	20230816	1246	42.13	20230720	1.70	N	011330	500	487 억		1149605	N	N	21	N	00	N
28	20240425	140300	57	100.00	KOSPI			N	N	N	N		N	1789	56	2	3.23	279546007	160781	65.63	1734	1789	1711	2250	1214	1733	1738.68	1.19	0	-14848	1840	1786	1718	1664	1596	1813	1691	488	517	500	1170	1	1	96737879	1731	-25.93	1.19	12	0.17	-69.00	1506.00	3670	20230816	-51.25	1246	20230720	43.58	2380	-24.83	20240105	1567	14.17	20240419	3670	-51.25	20230816	1246	43.58	20230720	1.70	N	011330	500	487 억		1149605	N	N	21	N	00	N
29	20240425	130300	57	100.00	KOSPI			N	N	N	N		N	1728	-5	5	-0.29	225963616	130345	53.20	1734	1759	1711	2250	1214	1733	1733.58	1.19	0	-24020	1840	1786	1718	1664	1596	1813	1691	488	517	500	1170	1	1	96737879	1672	-25.04	1.15	12	0.13	-69.00	1506.00	3670	20230816	-52.92	1246	20230720	38.68	2380	-27.39	20240105	1567	10.27	20240419	3670	-52.92	20230816	1246	38.68	20230720	1.70	N	011330	500	487 억		1149605	N	N	21	N	00	N
30	20240425	120259	57	100.00	KOSPI			N	N	N	N		N	1752	19	2	1.10	206304624	119009	48.58	1734	1759	1711	2250	1214	1733	1733.52	1.19	0	-26799	1840	1786	1718	1664	1596	1813	1691	488	517	500	1170	1	1	96737879	1695	-25.39	1.16	12	0.12	-69.00	1506.00	3670	20230816	-52.26	1246	20230720	40.61	2380	-26.39	20240105	1567	11.81	20240419	3670	-52.26	20230816	1246	40.61	20230720	1.70	N	011330	500	487 억		1149605	N	N	21	N	00	N
31	20240425	110259	57	100.00	KOSPI			N	N	N	N		N	1729	-4	5	-0.23	157220315	90839	37.08	1734	1749	1711	2250	1214	1733	1730.76	1.19	0	-27446	1840	1786	1718	1664	1596	1813	1691	488	517	500	1170	1	1	96737879	1673	-25.06	1.15	12	0.09	-69.00	1506.00	3670	20230816	-52.89	1246	20230720	38.76	2380	-27.35	20240105	1567	10.34	20240419	3670	-52.89	20230816	1246	38.76	20230720	1.70	N	011330	500	487 억		1149605	N	N	21	N	00	N
32	20240425	100300	57	100.00	KOSPI			N	N	N	N		N	1729	-4	5	-0.23	83970354	48596	19.84	1734	1739	1711	2250	1214	1733	1727.93	1.19	0	-26945	1840	1786	1718	1664	1596	1813	1691	488	517	500	1170	1	1	96737879	1673	-25.06	1.15	12	0.05	-69.00	1506.00	3670	20230816	-52.89	1246	20230720	38.76	2380	-27.35	20240105	1567	10.34	20240419	3670	-52.89	20230816	1246	38.76	20230720	1.70	N	011330	500	487 억		1149605	N	N	21	N	00	N
33	20240425	090300	57	100.00	KOSPI			N	N	N	N		N	1724	-9	5	-0.52	34109171	19683	8.03	1734	1739	1724	2250	1214	1733	1732.93	1.19	0	-18387	1840	1786	1718	1664	1596	1813	1691	488	517	500	1170	1	1	96737879	1668	-24.99	1.14	12	0.02	-69.00	1506.00	3670	20230816	-53.02	1246	20230720	38.36	2380	-27.56	20240105	1567	10.02	20240419	3670	-53.02	20230816	1246	38.36	20230720	1.70	N	011330	500	487 억		1149605	N	N	21	N	00	N
34	20240424	160258	57	100.00	KOSPI			N	N	N	N		N	1733	83	2	5.03	420553653	244987	170.40	1650	1772	1650	2145	1155	1650	1716.64	1.13	0	45479	1711	1680	1658	1627	1605	1696	1643	488	495	500	1120	1	1	96737879	1676	-25.12	1.15	12	0.25	-69.00	1506.00	3670	20230816	-52.78	1246	20230720	39.09	2380	-27.18	20240105	1567	10.59	20240419	3670	-52.78	20230816	1246	39.09	20230720	1.71	N	011330	500	487 억		1097724	N	N	21	N	00	N
35	20240424	150258	57	100.00	KOSPI			N	N	N	N		N	1709	59	2	3.58	409272257	238439	165.85	1650	1772	1650	2145	1155	1650	1716.47	1.13	0	45554	1711	1680	1658	1627	1605	1696	1643	488	495	500	1120	1	1	96737879	1653	-24.77	1.13	12	0.25	-69.00	1506.00	3670	20230816	-53.43	1246	20230720	37.16	2380	-28.19	20240105	1567	9.06	20240419	3670	-53.43	20230816	1246	37.16	20230720	1.71	N	011330	500	487 억		1097724	N	N	12	N	00	N
36	20240424	140258	57	100.00	KOSPI			N	N	N	N		N	1725	75	2	4.55	386495284	225127	156.59	1650	1772	1650	2145	1155	1650	1716.79	1.13	0	42621	1711	1680	1658	1627	1605	1696	1643	488	495	500	1120	1	1	96737879	1669	-25.00	1.15	12	0.23	-69.00	1506.00	3670	20230816	-53.00	1246	20230720	38.44	2380	-27.52	20240105	1567	10.08	20240419	3670	-53.00	20230816	1246	38.44	20230720	1.71	N	011330	500	487 억		1097724	N	N	12	N	00	N
37	20240424	130303	57	100.00	KOSPI			N	N	N	N		N	1714	64	2	3.88	348614706	203140	141.29	1650	1772	1650	2145	1155	1650	1716.13	1.13	0	43723	1711	1680	1658	1627	1605	1696	1643	488	495	500	1120	1	1	96737879	1658	-24.84	1.14	12	0.21	-69.00	1506.00	3670	20230816	-53.30	1246	20230720	37.56	2380	-27.98	20240105	1567	9.38	20240419	3670	-53.30	20230816	1246	37.56	20230720	1.71	N	011330	500	487 억		1097724	N	N	12	N	00	N
38	20240424	120259	57	100.00	KOSPI			N	N	N	N		N	1739	89	2	5.39	311190330	181311	126.11	1650	1772	1650	2145	1155	1650	1716.33	1.13	0	39116	1711	1680	1658	1627	1605	1696	1643	488	495	500	1120	1	1	96737879	1682	-25.20	1.15	12	0.19	-69.00	1506.00	3670	20230816	-52.62	1246	20230720	39.57	2380	-26.93	20240105	1567	10.98	20240419	3670	-52.62	20230816	1246	39.57	20230720	1.71	N	011330	500	487 억		1097724	N	N	12	N	00	N
39	20240424	110259	57	100.00	KOSPI			N	N	N	N		N	1735	85	2	5.15	297897993	173643	120.78	1650	1772	1650	2145	1155	1650	1715.58	1.13	0	38522	1711	1680	1658	1627	1605	1696	1643	488	495	500	1120	1	1	96737879	1678	-25.14	1.15	12	0.18	-69.00	1506.00	3670	20230816	-52.72	1246	20230720	39.25	2380	-27.10	20240105	1567	10.72	20240419	3670	-52.72	20230816	1246	39.25	20230720	1.71	N	011330	500	487 억		1097724	N	N	12	N	00	N
40	20240424	100258	57	100.00	KOSPI			N	N	N	N		N	1725	75	2	4.55	188363538	110761	77.04	1650	1743	1650	2145	1155	1650	1700.63	1.13	0	37321	1711	1680	1658	1627	1605	1696	1643	488	495	500	1120	1	1	96737879	1669	-25.00	1.15	12	0.11	-69.00	1506.00	3670	20230816	-53.00	1246	20230720	38.44	2380	-27.52	20240105	1567	10.08	20240419	3670	-53.00	20230816	1246	38.44	20230720	1.71	N	011330	500	487 억		1097724	N	N	12	N	00	N
41	20240424	090259	57	100.00	KOSPI			N	N	N	N		N	1689	39	2	2.36	49238955	29479	20.50	1650	1689	1650	2145	1155	1650	1670.31	1.13	0	2233	1711	1680	1658	1627	1605	1696	1643	488	495	500	1120	1	1	96737879	1634	-24.48	1.12	12	0.03	-69.00	1506.00	3670	20230816	-53.98	1246	20230720	35.55	2380	-29.03	20240105	1567	7.79	20240419	3670	-53.98	20230816	1246	35.55	20230720	1.71	N	011330	500	487 억		1097724	N	N	12	N	00	N
42	20240423	160249	57	100.00	KOSPI			N	N	N	N		N	1650	3	2	0.18	237717983	142236	75.86	1645	1689	1636	2140	1153	1647	1671.29	1.14	0	-9638	1731	1689	1636	1594	1541	1710	1615	488	493	500	1110	1	1	96737879	1596	-23.91	1.10	12	0.15	-69.00	1506.00	3670	20230816	-55.04	1246	20230720	32.42	2380	-30.67	20240105	1567	5.30	20240419	3670	-55.04	20230816	1246	32.42	20230720	1.71	N	011330	500	487 억		1107509	N	N	12	N	00	N
43	20240423	150257	57	100.00	KOSPI			N	N	N	N		N	1654	7	2	0.43	222120468	132788	70.82	1645	1689	1636	2140	1153	1647	1672.75	1.14	0	-11503	1731	1689	1636	1594	1541	1710	1615	488	493	500	1110	1	1	96737879	1600	-23.97	1.10	12	0.14	-69.00	1506.00	3670	20230816	-54.93	1246	20230720	32.74	2380	-30.50	20240105	1567	5.55	20240419	3670	-54.93	20230816	1246	32.74	20230720	1.71	N	011330	500	487 억		1107509	N	N	2	N	00	N
44	20240423	140258	57	100.00	KOSPI			N	N	N	N		N	1679	32	2	1.94	208567056	124649	66.48	1645	1689	1636	2140	1153	1647	1673.23	1.14	0	-6715	1731	1689	1636	1594	1541	1710	1615	488	493	500	1110	1	1	96737879	1624	-24.33	1.11	12	0.13	-69.00	1506.00	3670	20230816	-54.25	1246	20230720	34.75	2380	-29.45	20240105	1567	7.15	20240419	3670	-54.25	20230816	1246	34.75	20230720	1.71	N	011330	500	487 억		1107509	N	N	2	N	00	N
45	20240423	130257	57	100.00	KOSPI			N	N	N	N		N	1674	27	2	1.64	206180440	123228	65.72	1645	1689	1636	2140	1153	1647	1673.16	1.14	0	-5643	1731	1689	1636	1594	1541	1710	1615	488	493	500	1110	1	1	96737879	1619	-24.26	1.11	12	0.13	-69.00	1506.00	3670	20230816	-54.39	1246	20230720	34.35	2380	-29.66	20240105	1567	6.83	20240419	3670	-54.39	20230816	1246	34.35	20230720	1.71	N	011330	500	487 억		1107509	N	N	2	N	00	N
46	20240423	120257	57	100.00	KOSPI			N	N	N	N		N	1685	38	2	2.31	200083655	119600	63.78	1645	1689	1636	2140	1153	1647	1672.94	1.14	0	-6670	1731	1689	1636	1594	1541	1710	1615	488	493	500	1110	1	1	96737879	1630	-24.42	1.12	12	0.12	-69.00	1506.00	3670	20230816	-54.09	1246	20230720	35.23	2380	-29.20	20240105	1567	7.53	20240419	3670	-54.09	20230816	1246	35.23	20230720	1.71	N	011330	500	487 억		1107509	N	N	2	N	00	N
47	20240423	110257	57	100.00	KOSPI			N	N	N	N		N	1670	23	2	1.40	165148313	98798	52.69	1645	1689	1636	2140	1153	1647	1671.58	1.14	0	-6394	1731	1689	1636	1594	1541	1710	1615	488	493	500	1110	1	1	96737879	1616	-24.20	1.11	12	0.10	-69.00	1506.00	3670	20230816	-54.50	1246	20230720	34.03	2380	-29.83	20240105	1567	6.57	20240419	3670	-54.50	20230816	1246	34.03	20230720	1.71	N	011330	500	487 억		1107509	N	N	2	N	00	N
48	20240423	100258	57	100.00	KOSPI			N	N	N	N		N	1663	16	2	0.97	43872414	26485	14.12	1645	1664	1636	2140	1153	1647	1656.50	1.14	0	-3464	1731	1689	1636	1594	1541	1710	1615	488	493	500	1110	1	1	96737879	1609	-24.10	1.10	12	0.03	-69.00	1506.00	3670	20230816	-54.69	1246	20230720	33.47	2380	-30.13	20240105	1567	6.13	20240419	3670	-54.69	20230816	1246	33.47	20230720	1.71	N	011330	500	487 억		1107509	N	N	2	N	00	N
49	20240423	090257	57	100.00	KOSPI			N	N	N	N		N	1654	7	2	0.43	2549033	1547	0.83	1645	1655	1645	2140	1153	1647	1647.73	1.14	0	1286	1731	1689	1636	1594	1541	1710	1615	488	493	500	1110	1	1	96737879	1600	-23.97	1.10	12	0.00	-69.00	1506.00	3670	20230816	-54.93	1246	20230720	32.74	2380	-30.50	20240105	1567	5.55	20240419	3670	-54.93	20230816	1246	32.74	20230720	1.71	N	011330	500	487 억		1107509	N	N	2	N	00	N
50	20240422	160257	57	100.00	KOSPI			N	N	N	N		N	1647	47	2	2.94	298573783	183069	64.48	1583	1678	1583	2080	1120	1600	1630.86	1.11	0	19077	1662	1631	1599	1568	1536	1615	1552	488	480	500	1080	1	1	96737879	1593	-23.87	1.09	12	0.19	-69.00	1506.00	3670	20230816	-55.12	1246	20230720	32.18	2380	-30.80	20240105	1567	5.11	20240419	3670	-55.12	20230816	1246	32.18	20230720	1.71	N	011330	500	487 억		1077478	N	N	2	N	00	N
51	20240422	150256	57	100.00	KOSPI			N	N	N	N		N	1660	60	2	3.75	288452976	176960	62.33	1583	1678	1583	2080	1120	1600	1630.05	1.11	0	15851	1662	1631	1599	1568	1536	1615	1552	488	480	500	1080	1	1	96737879	1606	-24.06	1.10	12	0.18	-69.00	1506.00	3670	20230816	-54.77	1246	20230720	33.23	2380	-30.25	20240105	1567	5.93	20240419	3670	-54.77	20230816	1246	33.23	20230720	1.71	N	011330	500	487 억		1077478	N	N	0	N	00	N
52	20240422	140256	57	100.00	KOSPI			N	N	N	N		N	1656	56	2	3.50	258691605	158937	55.98	1583	1678	1583	2080	1120	1600	1627.64	1.11	0	12481	1662	1631	1599	1568	1536	1615	1552	488	480	500	1080	1	1	96737879	1602	-24.00	1.10	12	0.16	-69.00	1506.00	3670	20230816	-54.88	1246	20230720	32.91	2380	-30.42	20240105	1567	5.68	20240419	3670	-54.88	20230816	1246	32.91	20230720	1.71	N	011330	500	487 억		1077478	N	N	0	N	00	N
53	20240422	130255	57	100.00	KOSPI			N	N	N	N		N	1608	8	2	0.50	127360266	78787	27.75	1583	1640	1583	2080	1120	1600	1616.51	1.11	0	20539	1662	1631	1599	1568	1536	1615	1552	488	480	500	1080	1	1	96737879	1556	-23.30	1.07	12	0.08	-69.00	1506.00	3670	20230816	-56.19	1246	20230720	29.05	2380	-32.44	20240105	1567	2.62	20240419	3670	-56.19	20230816	1246	29.05	20230720	1.71	N	011330	500	487 억		1077478	N	N	0	N	00	N
54	20240422	120255	57	100.00	KOSPI			N	N	N	N		N	1621	21	2	1.31	100502611	62156	21.89	1583	1640	1583	2080	1120	1600	1616.94	1.11	0	17713	1662	1631	1599	1568	1536	1615	1552	488	480	500	1080	1	1	96737879	1568	-23.49	1.08	12	0.06	-69.00	1506.00	3670	20230816	-55.83	1246	20230720	30.10	2380	-31.89	20240105	1567	3.45	20240419	3670	-55.83	20230816	1246	30.10	20230720	1.71	N	011330	500	487 억		1077478	N	N	0	N	00	N
55	20240422	110256	57	100.00	KOSPI			N	N	N	N		N	1626	26	2	1.62	87587209	54189	19.09	1583	1640	1583	2080	1120	1600	1616.33	1.11	0	17572	1662	1631	1599	1568	1536	1615	1552	488	480	500	1080	1	1	96737879	1573	-23.57	1.08	12	0.06	-69.00	1506.00	3670	20230816	-55.69	1246	20230720	30.50	2380	-31.68	20240105	1567	3.77	20240419	3670	-55.69	20230816	1246	30.50	20230720	1.71	N	011330	500	487 억		1077478	N	N	0	N	00	N
56	20240422	100256	57	100.00	KOSPI			N	N	N	N		N	1629	29	2	1.81	82594175	51119	18.00	1583	1640	1583	2080	1120	1600	1615.72	1.11	0	19277	1662	1631	1599	1568	1536	1615	1552	488	480	500	1080	1	1	96737879	1576	-23.61	1.08	12	0.05	-69.00	1506.00	3670	20230816	-55.61	1246	20230720	30.74	2380	-31.55	20240105	1567	3.96	20240419	3670	-55.61	20230816	1246	30.74	20230720	1.71	N	011330	500	487 억		1077478	N	N	0	N	00	N
57	20240422	090256	57	100.00	KOSPI			N	N	N	N		N	1640	40	2	2.50	33695914	21081	7.42	1583	1640	1583	2080	1120	1600	1598.40	1.11	0	15716	1662	1631	1599	1568	1536	1615	1552	488	480	500	1080	1	1	96737879	1587	-23.77	1.09	12	0.02	-69.00	1506.00	3670	20230816	-55.31	1246	20230720	31.62	2380	-31.09	20240105	1567	4.66	20240419	3670	-55.31	20230816	1246	31.62	20230720	1.71	N	011330	500	487 억		1077478	N	N	0	N	00	N
58	20240419	160247	57	100.00	KOSPI			N	N	N	N		N	1600	-20	5	-1.23	449135449	281908	103.95	1615	1630	1567	2105	1134	1620	1593.20	1.02	0	92382	1680	1650	1630	1600	1580	1640	1590	488	485	500	1100	1	1	96737879	1548	-23.19	1.06	12	0.29	-69.00	1506.00	3670	20230816	-56.40	1246	20230720	28.41	2380	-32.77	20240105	1567	2.11	20240419	3670	-56.40	20230816	1246	28.41	20230720	1.71	N	011330	500	487 억		982027	N	N	0	N	00	N
59	20240419	150247	57	100.00	KOSPI			N	N	N	N		N	1602	-18	5	-1.11	422690417	265365	97.85	1615	1630	1567	2105	1134	1620	1592.86	1.02	0	94223	1680	1650	1630	1600	1580	1640	1590	488	485	500	1100	1	1	96737879	1550	-23.22	1.06	12	0.27	-69.00	1506.00	3670	20230816	-56.35	1246	20230720	28.57	2380	-32.69	20240105	1567	2.23	20240419	3670	-56.35	20230816	1246	28.57	20230720	1.71	N	011330	500	487 억		982027	N	N	0	N	00	N
60	20240419	140245	57	100.00	KOSPI			N	N	N	N		N	1609	-11	5	-0.68	419290791	263244	97.07	1615	1630	1567	2105	1134	1620	1592.78	1.02	0	94542	1680	1650	1630	1600	1580	1640	1590	488	485	500	1100	1	1	96737879	1557	-23.32	1.07	12	0.27	-69.00	1506.00	3670	20230816	-56.16	1246	20230720	29.13	2380	-32.39	20240105	1567	2.68	20240419	3670	-56.16	20230816	1246	29.13	20230720	1.71	N	011330	500	487 억		982027	N	N	0	N	00	N
61	20240419	130247	57	100.00	KOSPI			N	N	N	N		N	1609	-11	5	-0.68	406990418	255586	94.25	1615	1630	1567	2105	1134	1620	1592.38	1.02	0	95469	1680	1650	1630	1600	1580	1640	1590	488	485	500	1100	1	1	96737879	1557	-23.32	1.07	12	0.26	-69.00	1506.00	3670	20230816	-56.16	1246	20230720	29.13	2380	-32.39	20240105	1567	2.68	20240419	3670	-56.16	20230816	1246	29.13	20230720	1.71	N	011330	500	487 억		982027	N	N	0	N	00	N
62	20240419	120246	57	100.00	KOSPI			N	N	N	N		N	1594	-26	5	-1.60	375172989	235674	86.90	1615	1630	1567	2105	1134	1620	1591.92	1.02	0	77019	1680	1650	1630	1600	1580	1640	1590	488	485	500	1100	1	1	96737879	1542	-23.10	1.06	12	0.24	-69.00	1506.00	3670	20230816	-56.57	1246	20230720	27.93	2380	-33.03	20240105	1567	1.72	20240419	3670	-56.57	20230816	1246	27.93	20230720	1.71	N	011330	500	487 억		982027	N	N	0	N	00	N
63	20240419	110247	57	100.00	KOSPI			N	N	N	N		N	1576	-44	5	-2.72	297714513	186450	68.75	1615	1630	1570	2105	1134	1620	1596.75	1.02	0	69271	1680	1650	1630	1600	1580	1640	1590	488	485	500	1100	1	1	96737879	1525	-22.84	1.05	12	0.19	-69.00	1506.00	3670	20230816	-57.06	1246	20230720	26.48	2380	-33.78	20240105	1570	0.38	20240419	3670	-57.06	20230816	1246	26.48	20230720	1.71	N	011330	500	487 억		982027	N	N	0	N	00	N
64	20240419	100246	57	100.00	KOSPI			N	N	N	N		N	1607	-13	5	-0.80	246238258	154065	56.81	1615	1630	1570	2105	1134	1620	1598.28	1.02	0	58267	1680	1650	1630	1600	1580	1640	1590	488	485	500	1100	1	1	96737879	1555	-23.29	1.07	12	0.16	-69.00	1506.00	3670	20230816	-56.21	1246	20230720	28.97	2380	-32.48	20240105	1570	2.36	20240419	3670	-56.21	20230816	1246	28.97	20230720	1.71	N	011330	500	487 억		982027	N	N	0	N	00	N
65	20240419	090244	57	100.00	KOSPI			N	N	N	N		N	1600	-20	5	-1.23	58326155	36153	13.33	1615	1630	1600	2105	1134	1620	1613.31	1.02	0	7008	1680	1650	1630	1600	1580	1640	1590	488	485	500	1100	1	1	96737879	1548	-23.19	1.06	12	0.04	-69.00	1506.00	3670	20230816	-56.40	1246	20230720	28.41	2380	-32.77	20240105	1600	0.00	20240419	3670	-56.40	20230816	1246	28.41	20230720	1.71	N	011330	500	487 억		982027	N	N	0	N	00	N
66	20240418	160245	57	100.00	KOSPI			N	N	N	N		N	1620	-10	5	-0.61	441187537	270687	120.07	1621	1660	1610	2115	1141	1630	1629.88	1.03	0	-20263	1731	1680	1655	1604	1579	1668	1592	488	485	500	1100	1	1	96737879	1567	-23.48	1.08	12	0.28	-69.00	1506.00	3670	20230816	-55.86	1246	20230720	30.02	2380	-31.93	20240105	1610	0.62	20240418	3670	-55.86	20230816	1246	30.02	20230720	1.74	N	011330	500	487 억		991616	N	N	13	N	00	N
67	20240418	150246	57	100.00	KOSPI			N	N	N	N		N	1619	-11	5	-0.67	400538860	245597	108.94	1621	1660	1610	2115	1141	1630	1630.88	1.03	0	-16961	1731	1680	1655	1604	1579	1668	1592	488	485	500	1100	1	1	96737879	1566	-23.46	1.08	12	0.25	-69.00	1506.00	3670	20230816	-55.89	1246	20230720	29.94	2380	-31.97	20240105	1610	0.56	20240418	3670	-55.89	20230816	1246	29.94	20230720	1.74	N	011330	500	487 억		991616	N	N	13	N	00	N
68	20240418	140246	57	100.00	KOSPI			N	N	N	N		N	1620	-10	5	-0.61	254663580	155380	68.92	1621	1660	1620	2115	1141	1630	1638.97	1.03	0	17897	1731	1680	1655	1604	1579	1668	1592	488	485	500	1100	1	1	96737879	1567	-23.48	1.08	12	0.16	-69.00	1506.00	3670	20230816	-55.86	1246	20230720	30.02	2380	-31.93	20240105	1620	0.00	20240418	3670	-55.86	20230816	1246	30.02	20230720	1.74	N	011330	500	487 억		991616	N	N	13	N	00	N
69	20240418	130246	57	100.00	KOSPI			N	N	N	N		N	1630	0	3	0.00	194189452	118179	52.42	1621	1660	1621	2115	1141	1630	1643.18	1.03	0	33769	1731	1680	1655	1604	1579	1668	1592	488	485	500	1100	1	1	96737879	1577	-23.62	1.08	12	0.12	-69.00	1506.00	3670	20230816	-55.59	1246	20230720	30.82	2380	-31.51	20240105	1621	0.56	20240418	3670	-55.59	20230816	1246	30.82	20230720	1.74	N	011330	500	487 억		991616	N	N	13	N	00	N
70	20240418	120244	57	100.00	KOSPI			N	N	N	N		N	1634	4	2	0.25	185890531	113096	50.17	1621	1660	1621	2115	1141	1630	1643.65	1.03	0	38214	1731	1680	1655	1604	1579	1668	1592	488	485	500	1100	1	1	96737879	1581	-23.68	1.08	12	0.12	-69.00	1506.00	3670	20230816	-55.48	1246	20230720	31.14	2380	-31.34	20240105	1621	0.80	20240418	3670	-55.48	20230816	1246	31.14	20230720	1.74	N	011330	500	487 억		991616	N	N	13	N	00	N
71	20240418	110246	57	100.00	KOSPI			N	N	N	N		N	1647	17	2	1.04	141061478	85823	38.07	1621	1660	1621	2115	1141	1630	1643.63	1.03	0	39222	1731	1680	1655	1604	1579	1668	1592	488	485	500	1100	1	1	96737879	1593	-23.87	1.09	12	0.09	-69.00	1506.00	3670	20230816	-55.12	1246	20230720	32.18	2380	-30.80	20240105	1621	1.60	20240418	3670	-55.12	20230816	1246	32.18	20230720	1.74	N	011330	500	487 억		991616	N	N	13	N	00	N
72	20240418	100246	57	100.00	KOSPI			N	N	N	N		N	1644	14	2	0.86	61771592	37710	16.73	1621	1659	1621	2115	1141	1630	1638.07	1.03	0	19424	1731	1680	1655	1604	1579	1668	1592	488	485	500	1100	1	1	96737879	1590	-23.83	1.09	12	0.04	-69.00	1506.00	3670	20230816	-55.20	1246	20230720	31.94	2380	-30.92	20240105	1621	1.42	20240418	3670	-55.20	20230816	1246	31.94	20230720	1.74	N	011330	500	487 억		991616	N	N	13	N	00	N
73	20240418	090246	57	100.00	KOSPI			N	N	N	N		N	1621	-9	5	-0.55	17667366	10892	4.83	1621	1630	1621	2115	1141	1630	1622.05	1.03	0	6426	1731	1680	1655	1604	1579	1668	1592	488	485	500	1100	1	1	96737879	1568	-23.49	1.08	12	0.01	-69.00	1506.00	3670	20230816	-55.83	1246	20230720	30.10	2380	-31.89	20240105	1621	0.00	20240418	3670	-55.83	20230816	1246	30.10	20230720	1.74	N	011330	500	487 억		991616	N	N	13	N	00	N
74	20240417	160243	57	100.00	KOSPI			N	N	N	N		N	1630	-49	5	-2.92	373550805	225226	87.05	1680	1706	1630	2180	1176	1679	1658.57	0.97	0	51684	1781	1729	1696	1644	1611	1713	1628	488	501	500	1140	1	1	96737879	1577	-23.62	1.08	12	0.23	-69.00	1506.00	3670	20230816	-55.59	1246	20230720	30.82	2380	-31.51	20240105	1630	0.00	20240417	3670	-55.59	20230816	1246	30.82	20230720	1.75	N	011330	500	487 억		938575	N	N	13	N	00	N
75	20240417	150246	57	100.00	KOSPI			N	N	N	N		N	1650	-29	5	-1.73	301617027	181261	70.06	1680	1706	1648	2180	1176	1679	1663.99	0.97	0	40274	1781	1729	1696	1644	1611	1713	1628	488	501	500	1140	1	1	96737879	1596	-23.91	1.10	12	0.19	-69.00	1506.00	3670	20230816	-55.04	1246	20230720	32.42	2380	-30.67	20240105	1648	0.12	20240417	3670	-55.04	20230816	1246	32.42	20230720	1.75	N	011330	500	487 억		938575	N	N	1	N	00	N
76	20240417	140245	57	100.00	KOSPI			N	N	N	N		N	1653	-26	5	-1.55	232597672	139474	53.91	1680	1706	1653	2180	1176	1679	1667.68	0.97	0	37917	1781	1729	1696	1644	1611	1713	1628	488	501	500	1140	1	1	96737879	1599	-23.96	1.10	12	0.14	-69.00	1506.00	3670	20230816	-54.96	1246	20230720	32.66	2380	-30.55	20240105	1653	0.00	20240417	3670	-54.96	20230816	1246	32.66	20230720	1.75	N	011330	500	487 억		938575	N	N	1	N	00	N
77	20240417	130247	57	100.00	KOSPI			N	N	N	N		N	1665	-14	5	-0.83	162452167	97107	37.53	1680	1706	1657	2180	1176	1679	1672.92	0.97	0	20185	1781	1729	1696	1644	1611	1713	1628	488	501	500	1140	1	1	96737879	1611	-24.13	1.11	12	0.10	-69.00	1506.00	3670	20230816	-54.63	1246	20230720	33.63	2380	-30.04	20240105	1657	0.48	20240417	3670	-54.63	20230816	1246	33.63	20230720	1.75	N	011330	500	487 억		938575	N	N	1	N	00	N
78	20240417	120245	57	100.00	KOSPI			N	N	N	N		N	1661	-18	5	-1.07	136359565	81394	31.46	1680	1706	1657	2180	1176	1679	1675.30	0.97	0	11479	1781	1729	1696	1644	1611	1713	1628	488	501	500	1140	1	1	96737879	1607	-24.07	1.10	12	0.08	-69.00	1506.00	3670	20230816	-54.74	1246	20230720	33.31	2380	-30.21	20240105	1657	0.24	20240417	3670	-54.74	20230816	1246	33.31	20230720	1.75	N	011330	500	487 억		938575	N	N	1	N	00	N
79	20240417	110247	57	100.00	KOSPI			N	N	N	N		N	1668	-11	5	-0.66	116152057	69222	26.76	1680	1706	1660	2180	1176	1679	1677.96	0.97	0	12108	1781	1729	1696	1644	1611	1713	1628	488	501	500	1140	1	1	96737879	1614	-24.17	1.11	12	0.07	-69.00	1506.00	3670	20230816	-54.55	1246	20230720	33.87	2380	-29.92	20240105	1660	0.48	20240417	3670	-54.55	20230816	1246	33.87	20230720	1.75	N	011330	500	487 억		938575	N	N	1	N	00	N
80	20240417	100245	57	100.00	KOSPI			N	N	N	N		N	1685	6	2	0.36	87599061	52109	20.14	1680	1706	1670	2180	1176	1679	1681.07	0.97	0	10352	1781	1729	1696	1644	1611	1713	1628	488	501	500	1140	1	1	96737879	1630	-24.42	1.12	12	0.05	-69.00	1506.00	3670	20230816	-54.09	1246	20230720	35.23	2380	-29.20	20240105	1663	1.32	20240416	3670	-54.09	20230816	1246	35.23	20230720	1.75	N	011330	500	487 억		938575	N	N	1	N	00	N
81	20240417	090245	57	100.00	KOSPI			N	N	N	N		N	1705	26	2	1.55	3094453	1837	0.71	1680	1706	1679	2180	1176	1679	1684.51	0.97	0	-1022	1781	1729	1696	1644	1611	1713	1628	488	501	500	1140	1	1	96737879	1649	-24.71	1.13	12	0.00	-69.00	1506.00	3670	20230816	-53.54	1246	20230720	36.84	2380	-28.36	20240105	1663	2.53	20240416	3670	-53.54	20230816	1246	36.84	20230720	1.75	N	011330	500	487 억		938575	N	N	1	N	00	N
82	20240416	160246	57	100.00	KOSPI			N	N	N	N		N	1679	-62	5	-3.56	435470461	258652	92.32	1680	1748	1663	2260	1219	1741	1683.62	0.89	0	79306	1860	1800	1750	1690	1640	1775	1665	488	519	500	1180	1	1	96737879	1624	-24.33	1.11	12	0.27	-69.00	1506.00	3670	20230816	-54.25	1246	20230720	34.75	2380	-29.45	20240105	1663	0.96	20240416	3670	-54.25	20230816	1246	34.75	20230720	1.76	N	011330	500	487 억		862949	N	N	1	N	00	N
83	20240416	150245	57	100.00	KOSPI			N	N	N	N		N	1703	-38	5	-2.18	426125038	253090	90.34	1680	1748	1663	2260	1219	1741	1683.69	0.89	0	77999	1860	1800	1750	1690	1640	1775	1665	488	519	500	1180	1	1	96737879	1647	-24.68	1.13	12	0.26	-69.00	1506.00	3670	20230816	-53.60	1246	20230720	36.68	2380	-28.45	20240105	1663	2.41	20240416	3670	-53.60	20230816	1246	36.68	20230720	1.76	N	011330	500	487 억		862949	N	N	6	N	00	N
84	20240416	140244	57	100.00	KOSPI			N	N	N	N		N	1680	-61	5	-3.50	413232508	245502	87.63	1680	1748	1663	2260	1219	1741	1683.21	0.89	0	78425	1860	1800	1750	1690	1640	1775	1665	488	519	500	1180	1	1	96737879	1625	-24.35	1.12	12	0.25	-69.00	1506.00	3670	20230816	-54.22	1246	20230720	34.83	2380	-29.41	20240105	1663	1.02	20240416	3670	-54.22	20230816	1246	34.83	20230720	1.76	N	011330	500	487 억		862949	N	N	6	N	00	N
85	20240416	130244	57	100.00	KOSPI			N	N	N	N		N	1693	-48	5	-2.76	322425122	191861	68.48	1680	1748	1663	2260	1219	1741	1680.51	0.89	0	45672	1860	1800	1750	1690	1640	1775	1665	488	519	500	1180	1	1	96737879	1638	-24.54	1.12	12	0.20	-69.00	1506.00	3670	20230816	-53.87	1246	20230720	35.87	2380	-28.87	20240105	1663	1.80	20240416	3670	-53.87	20230816	1246	35.87	20230720	1.76	N	011330	500	487 억		862949	N	N	6	N	00	N
86	20240416	120246	57	100.00	KOSPI			N	N	N	N		N	1695	-46	5	-2.64	317863555	189161	67.52	1680	1748	1663	2260	1219	1741	1680.39	0.89	0	45010	1860	1800	1750	1690	1640	1775	1665	488	519	500	1180	1	1	96737879	1640	-24.57	1.13	12	0.20	-69.00	1506.00	3670	20230816	-53.81	1246	20230720	36.04	2380	-28.78	20240105	1663	1.92	20240416	3670	-53.81	20230816	1246	36.04	20230720	1.76	N	011330	500	487 억		862949	N	N	6	N	00	N
87	20240416	110246	57	100.00	KOSPI			N	N	N	N		N	1689	-52	5	-2.99	284626689	169493	60.50	1680	1748	1663	2260	1219	1741	1679.28	0.89	0	40685	1860	1800	1750	1690	1640	1775	1665	488	519	500	1180	1	1	96737879	1634	-24.48	1.12	12	0.18	-69.00	1506.00	3670	20230816	-53.98	1246	20230720	35.55	2380	-29.03	20240105	1663	1.56	20240416	3670	-53.98	20230816	1246	35.55	20230720	1.76	N	011330	500	487 억		862949	N	N	6	N	00	N
88	20240416	100243	57	100.00	KOSPI			N	N	N	N		N	1700	-41	5	-2.35	58231878	34355	12.26	1680	1748	1671	2260	1219	1741	1695.00	0.89	0	2930	1860	1800	1750	1690	1640	1775	1665	488	519	500	1180	1	1	96737879	1645	-24.64	1.13	12	0.04	-69.00	1506.00	3670	20230816	-53.68	1246	20230720	36.44	2380	-28.57	20240105	1671	1.74	20240416	3670	-53.68	20230816	1246	36.44	20230720	1.76	N	011330	500	487 억		862949	N	N	6	N	00	N
89	20240416	090242	57	100.00	KOSPI			N	N	N	N		N	1701	-40	5	-2.30	22783943	13508	4.82	1680	1701	1671	2260	1219	1741	1686.70	0.89	0	5576	1860	1800	1750	1690	1640	1775	1665	488	519	500	1180	1	1	96737879	1646	-24.65	1.13	12	0.01	-69.00	1506.00	3670	20230816	-53.65	1246	20230720	36.52	2380	-28.53	20240105	1671	1.80	20240416	3670	-53.65	20230816	1246	36.52	20230720	1.76	N	011330	500	487 억		862949	N	N	6	N	00	N
90	20240415	160241	57	100.00	KOSPI			N	N	N	N		N	1741	-69	5	-3.81	490805149	280164	106.37	1810	1810	1700	2350	1267	1810	1751.85	0.90	0	-2307	1887	1848	1824	1785	1761	1836	1773	488	540	500	1230	1	1	96737879	1684	-25.23	1.16	12	0.29	-69.00	1506.00	3670	20230816	-52.56	1246	20230720	39.73	2380	-26.85	20240105	1700	2.41	20240415	3670	-52.56	20230816	1246	39.73	20230720	1.76	N	011330	500	487 억		867197	N	N	6	N	00	N
91	20240415	150243	57	100.00	KOSPI			N	N	N	N		N	1754	-56	5	-3.09	473074129	269996	102.51	1810	1810	1700	2350	1267	1810	1752.15	0.90	0	-169	1887	1848	1824	1785	1761	1836	1773	488	540	500	1230	1	1	96737879	1697	-25.42	1.16	12	0.28	-69.00	1506.00	3670	20230816	-52.21	1246	20230720	40.77	2380	-26.30	20240105	1700	3.18	20240415	3670	-52.21	20230816	1246	40.77	20230720	1.76	N	011330	500	487 억		867197	N	N	1	N	00	N
92	20240415	140241	57	100.00	KOSPI			N	N	N	N		N	1737	-73	5	-4.03	437701245	249703	94.80	1810	1810	1700	2350	1267	1810	1752.89	0.90	0	7729	1887	1848	1824	1785	1761	1836	1773	488	540	500	1230	1	1	96737879	1680	-25.17	1.15	12	0.26	-69.00	1506.00	3670	20230816	-52.67	1246	20230720	39.41	2380	-27.02	20240105	1700	2.18	20240415	3670	-52.67	20230816	1246	39.41	20230720	1.76	N	011330	500	487 억		867197	N	N	1	N	00	N
93	20240415	130241	57	100.00	KOSPI			N	N	N	N		N	1761	-49	5	-2.71	284867087	161942	61.48	1810	1810	1700	2350	1267	1810	1759.07	0.90	0	-10727	1887	1848	1824	1785	1761	1836	1773	488	540	500	1230	1	1	96737879	1704	-25.52	1.17	12	0.17	-69.00	1506.00	3670	20230816	-52.02	1246	20230720	41.33	2380	-26.01	20240105	1700	3.59	20240415	3670	-52.02	20230816	1246	41.33	20230720	1.76	N	011330	500	487 억		867197	N	N	1	N	00	N
94	20240415	120243	57	100.00	KOSPI			N	N	N	N		N	1762	-48	5	-2.65	234629856	133343	50.63	1810	1810	1700	2350	1267	1810	1759.60	0.90	0	-15613	1887	1848	1824	1785	1761	1836	1773	488	540	500	1230	1	1	96737879	1705	-25.54	1.17	12	0.14	-69.00	1506.00	3670	20230816	-51.99	1246	20230720	41.41	2380	-25.97	20240105	1700	3.65	20240415	3670	-51.99	20230816	1246	41.41	20230720	1.76	N	011330	500	487 억		867197	N	N	1	N	00	N
95	20240415	110243	57	100.00	KOSPI			N	N	N	N		N	1784	-26	5	-1.44	109998638	61691	23.42	1810	1810	1763	2350	1267	1810	1783.06	0.90	0	-18145	1887	1848	1824	1785	1761	1836	1773	488	540	500	1230	1	1	96737879	1726	-25.86	1.18	12	0.06	-69.00	1506.00	3670	20230816	-51.39	1246	20230720	43.18	2380	-25.04	20240105	1763	1.19	20240415	3670	-51.39	20230816	1246	43.18	20230720	1.76	N	011330	500	487 억		867197	N	N	1	N	00	N
96	20240415	100242	57	100.00	KOSPI			N	N	N	N		N	1793	-17	5	-0.94	67856390	37861	14.37	1810	1810	1763	2350	1267	1810	1792.25	0.90	0	-8541	1887	1848	1824	1785	1761	1836	1773	488	540	500	1230	1	1	96737879	1735	-25.99	1.19	12	0.04	-69.00	1506.00	3670	20230816	-51.14	1246	20230720	43.90	2380	-24.66	20240105	1763	1.70	20240415	3670	-51.14	20230816	1246	43.90	20230720	1.76	N	011330	500	487 억		867197	N	N	1	N	00	N
97	20240415	090243	57	100.00	KOSPI			N	N	N	N		N	1772	-38	5	-2.10	31794602	17660	6.70	1810	1810	1763	2350	1267	1810	1800.37	0.90	0	-6228	1887	1848	1824	1785	1761	1836	1773	488	540	500	1230	1	1	96737879	1714	-25.68	1.18	12	0.02	-69.00	1506.00	3670	20230816	-51.72	1246	20230720	42.22	2380	-25.55	20240105	1763	0.51	20240415	3670	-51.72	20230816	1246	42.22	20230720	1.76	N	011330	500	487 억		867197	N	N	1	N	00	N
98	20240412	160242	57	100.00	KOSPI			N	N	N	N		N	1810	-50	5	-2.69	479482669	262919	595.04	1842	1863	1800	2415	1302	1860	1823.69	0.95	0	-49049	1962	1910	1868	1816	1774	1890	1796	488	555	500	1260	1	1	96737879	1751	-26.23	1.20	12	0.27	-69.00	1506.00	3670	20230816	-50.68	1246	20230720	45.26	2380	-23.95	20240105	1778	1.80	20240408	3670	-50.68	20230816	1246	45.26	20230720	1.76	N	011330	500	487 억		916809	N	N	1	N	00	N
99	20240412	150242	57	100.00	KOSPI			N	N	N	N		N	1830	-30	5	-1.61	451021330	247234	559.54	1842	1863	1800	2415	1302	1860	1824.27	0.95	0	-47013	1962	1910	1868	1816	1774	1890	1796	488	555	500	1260	1	1	96737879	1770	-26.52	1.22	12	0.26	-69.00	1506.00	3670	20230816	-50.14	1246	20230720	46.87	2380	-23.11	20240105	1778	2.92	20240408	3670	-50.14	20230816	1246	46.87	20230720	1.76	N	011330	500	487 억		916809	N	N	0	N	00	N
100	20240412	140243	57	100.00	KOSPI			N	N	N	N		N	1818	-42	5	-2.26	201057051	109905	248.74	1842	1863	1818	2415	1302	1860	1829.37	0.95	0	-28460	1962	1910	1868	1816	1774	1890	1796	488	555	500	1260	1	1	96737879	1759	-26.35	1.21	12	0.11	-69.00	1506.00	3670	20230816	-50.46	1246	20230720	45.91	2380	-23.61	20240105	1778	2.25	20240408	3670	-50.46	20230816	1246	45.91	20230720	1.76	N	011330	500	487 억		916809	N	N	0	N	00	N
101	20240412	130241	57	100.00	KOSPI			N	N	N	N		N	1822	-38	5	-2.04	162473398	88693	200.73	1842	1863	1818	2415	1302	1860	1831.86	0.95	0	-25646	1962	1910	1868	1816	1774	1890	1796	488	555	500	1260	1	1	96737879	1763	-26.41	1.21	12	0.09	-69.00	1506.00	3670	20230816	-50.35	1246	20230720	46.23	2380	-23.45	20240105	1778	2.47	20240408	3670	-50.35	20230816	1246	46.23	20230720	1.76	N	011330	500	487 억		916809	N	N	0	N	00	N
102	20240412	120242	57	100.00	KOSPI			N	N	N	N		N	1833	-27	5	-1.45	128139203	69843	158.07	1842	1863	1818	2415	1302	1860	1834.67	0.95	0	-15339	1962	1910	1868	1816	1774	1890	1796	488	555	500	1260	1	1	96737879	1773	-26.57	1.22	12	0.07	-69.00	1506.00	3670	20230816	-50.05	1246	20230720	47.11	2380	-22.98	20240105	1778	3.09	20240408	3670	-50.05	20230816	1246	47.11	20230720	1.76	N	011330	500	487 억		916809	N	N	0	N	00	N
103	20240412	110240	57	100.00	KOSPI			N	N	N	N		N	1823	-37	5	-1.99	85600772	46636	105.55	1842	1863	1818	2415	1302	1860	1835.51	0.95	0	-15339	1962	1910	1868	1816	1774	1890	1796	488	555	500	1260	1	1	96737879	1764	-26.42	1.21	12	0.05	-69.00	1506.00	3670	20230816	-50.33	1246	20230720	46.31	2380	-23.40	20240105	1778	2.53	20240408	3670	-50.33	20230816	1246	46.31	20230720	1.76	N	011330	500	487 억		916809	N	N	0	N	00	N
104	20240412	100241	57	100.00	KOSPI			N	N	N	N		N	1836	-24	5	-1.29	67267648	36599	82.83	1842	1863	1818	2415	1302	1860	1837.96	0.95	0	-14858	1962	1910	1868	1816	1774	1890	1796	488	555	500	1260	1	1	96737879	1776	-26.61	1.22	12	0.04	-69.00	1506.00	3670	20230816	-49.97	1246	20230720	47.35	2380	-22.86	20240105	1778	3.26	20240408	3670	-49.97	20230816	1246	47.35	20230720	1.76	N	011330	500	487 억		916809	N	N	0	N	00	N
105	20240412	090241	57	100.00	KOSPI			N	N	N	N		N	1861	1	2	0.05	5949909	3230	7.31	1842	1863	1842	2415	1302	1860	1842.08	0.95	0	-473	1962	1910	1868	1816	1774	1890	1796	488	555	500	1260	1	1	96737879	1800	-26.97	1.24	12	0.00	-69.00	1506.00	3670	20230816	-49.29	1246	20230720	49.36	2380	-21.81	20240105	1778	4.67	20240408	3670	-49.29	20230816	1246	49.36	20230720	1.76	N	011330	500	487 억		916809	N	N	0	N	00	N
106	20240411	160239	55	60.00	KOSPI			N	N	N	Y	60	N	1860	-10	5	-0.53	82225255	44185	17.21	1920	1920	1826	2430	1309	1870	1860.93	0.96	0	15143	1916	1893	1847	1824	1778	1904	1835	488	560	500	1270	1	1	96737879	1799	-26.96	1.24	12	0.05	-69.00	1506.00	3670	20230816	-49.32	1246	20230720	49.28	2380	-21.85	20240105	1778	4.61	20240408	3670	-49.32	20230816	1246	49.28	20230720	2.05	N	011330	500	487 억		928622	N	N	251	N	00	N
107	20240411	150243	55	60.00	KOSPI			N	N	N	Y	60	N	1855	-15	5	-0.80	77637843	41708	16.25	1920	1920	1826	2430	1309	1870	1861.46	0.96	0	17011	1916	1893	1847	1824	1778	1904	1835	488	560	500	1270	1	1	96737879	1794	-26.88	1.23	12	0.04	-69.00	1506.00	3670	20230816	-49.46	1246	20230720	48.88	2380	-22.06	20240105	1778	4.33	20240408	3670	-49.46	20230816	1246	48.88	20230720	2.05	N	011330	500	487 억		928622	N	N	251	N	00	N
108	20240411	140245	55	60.00	KOSPI			N	N	N	Y	60	N	1863	-7	5	-0.37	69116779	37133	14.46	1920	1920	1826	2430	1309	1870	1861.33	0.96	0	14068	1916	1893	1847	1824	1778	1904	1835	488	560	500	1270	1	1	96737879	1802	-27.00	1.24	12	0.04	-69.00	1506.00	3670	20230816	-49.24	1246	20230720	49.52	2380	-21.72	20240105	1778	4.78	20240408	3670	-49.24	20230816	1246	49.52	20230720	2.05	N	011330	500	487 억		928622	N	N	251	N	00	N
109	20240411	130238	55	60.00	KOSPI			N	N	N	Y	60	N	1864	-6	5	-0.32	57532643	30915	12.04	1920	1920	1826	2430	1309	1870	1860.99	0.96	0	11455	1916	1893	1847	1824	1778	1904	1835	488	560	500	1270	1	1	96737879	1803	-27.01	1.24	12	0.03	-69.00	1506.00	3670	20230816	-49.21	1246	20230720	49.60	2380	-21.68	20240105	1778	4.84	20240408	3670	-49.21	20230816	1246	49.60	20230720	2.05	N	011330	500	487 억		928622	N	N	251	N	00	N
110	20240411	120241	55	60.00	KOSPI			N	N	N	Y	60	N	1864	-6	5	-0.32	43793964	23544	9.17	1920	1920	1826	2430	1309	1870	1860.09	0.96	0	7825	1916	1893	1847	1824	1778	1904	1835	488	560	500	1270	1	1	96737879	1803	-27.01	1.24	12	0.02	-69.00	1506.00	3670	20230816	-49.21	1246	20230720	49.60	2380	-21.68	20240105	1778	4.84	20240408	3670	-49.21	20230816	1246	49.60	20230720	2.05	N	011330	500	487 억		928622	N	N	251	N	00	N
111	20240411	110239	55	60.00	KOSPI			N	N	N	Y	60	N	1865	-5	5	-0.27	35268343	18970	7.39	1920	1920	1826	2430	1309	1870	1859.16	0.96	0	3740	1916	1893	1847	1824	1778	1904	1835	488	560	500	1270	1	1	96737879	1804	-27.03	1.24	12	0.02	-69.00	1506.00	3670	20230816	-49.18	1246	20230720	49.68	2380	-21.64	20240105	1778	4.89	20240408	3670	-49.18	20230816	1246	49.68	20230720	2.05	N	011330	500	487 억		928622	N	N	251	N	00	N
112	20240411	100241	55	60.00	KOSPI			N	N	N	Y	60	N	1864	-6	5	-0.32	23120881	12442	4.85	1920	1920	1826	2430	1309	1870	1858.29	0.96	0	2039	1916	1893	1847	1824	1778	1904	1835	488	560	500	1270	1	1	96737879	1803	-27.01	1.24	12	0.01	-69.00	1506.00	3670	20230816	-49.21	1246	20230720	49.60	2380	-21.68	20240105	1778	4.84	20240408	3670	-49.21	20230816	1246	49.60	20230720	2.05	N	011330	500	487 억		928622	N	N	251	N	00	N
113	20240411	090240	55	60.00	KOSPI			N	N	N	Y	60	N	1919	49	2	2.62	4063009	2144	0.84	1920	1920	1871	2430	1309	1870	1895.06	0.96	0	-802	1916	1893	1847	1824	1778	1904	1835	488	560	500	1270	1	1	96737879	1856	-27.81	1.27	12	0.00	-69.00	1506.00	3670	20230816	-47.71	1246	20230720	54.01	2380	-19.37	20240105	1778	7.93	20240408	3670	-47.71	20230816	1246	54.01	20230720	2.05	N	011330	500	487 억		928622	N	N	251	N	00	N
114	20240409	160237	55	60.00	KOSPI			N	N	N	Y	60	N	1870	36	2	1.96	471490194	256719	69.14	1819	1870	1801	2380	1284	1834	1836.60	1.02	0	-53569	1903	1868	1823	1788	1743	1846	1766	488	546	500	1240	1	1	96737879	1809	-27.10	1.24	12	0.27	-69.00	1506.00	3670	20230816	-49.05	1246	20230720	50.08	2380	-21.43	20240105	1778	5.17	20240408	3670	-49.05	20230816	1246	50.08	20230720	2.05	N	011330	500	487 억		982199	N	N	251	N	00	N
115	20240409	150238	55	60.00	KOSPI			N	N	N	Y	60	N	1855	21	2	1.15	433595561	236350	63.65	1819	1859	1801	2380	1284	1834	1834.55	1.02	0	-53195	1903	1868	1823	1788	1743	1846	1766	488	546	500	1240	1	1	96737879	1794	-26.88	1.23	12	0.24	-69.00	1506.00	3670	20230816	-49.46	1246	20230720	48.88	2380	-22.06	20240105	1778	4.33	20240408	3670	-49.46	20230816	1246	48.88	20230720	2.05	N	011330	500	487 억		982199	N	N	2	N	00	N
116	20240409	140240	55	60.00	KOSPI			N	N	N	Y	60	N	1808	-26	5	-1.42	156196283	85629	23.06	1819	1849	1801	2380	1284	1834	1824.10	1.02	0	-44053	1903	1868	1823	1788	1743	1846	1766	488	546	500	1240	1	1	96737879	1749	-26.20	1.20	12	0.09	-69.00	1506.00	3670	20230816	-50.74	1246	20230720	45.10	2380	-24.03	20240105	1778	1.69	20240408	3670	-50.74	20230816	1246	45.10	20230720	2.05	N	011330	500	487 억		982199	N	N	2	N	00	N
117	20240409	130237	55	60.00	KOSPI			N	N	N	Y	60	N	1813	-21	5	-1.15	132987042	72806	19.61	1819	1849	1813	2380	1284	1834	1826.59	1.02	0	-38948	1903	1868	1823	1788	1743	1846	1766	488	546	500	1240	1	1	96737879	1754	-26.28	1.20	12	0.08	-69.00	1506.00	3670	20230816	-50.60	1246	20230720	45.51	2380	-23.82	20240105	1778	1.97	20240408	3670	-50.60	20230816	1246	45.51	20230720	2.05	N	011330	500	487 억		982199	N	N	2	N	00	N
118	20240409	120238	55	60.00	KOSPI			N	N	N	Y	60	N	1822	-12	5	-0.65	57026731	31037	8.36	1819	1849	1819	2380	1284	1834	1837.38	1.02	0	-8933	1903	1868	1823	1788	1743	1846	1766	488	546	500	1240	1	1	96737879	1763	-26.41	1.21	12	0.03	-69.00	1506.00	3670	20230816	-50.35	1246	20230720	46.23	2380	-23.45	20240105	1778	2.47	20240408	3670	-50.35	20230816	1246	46.23	20230720	2.05	N	011330	500	487 억		982199	N	N	2	N	00	N
119	20240409	110239	55	60.00	KOSPI			N	N	N	Y	60	N	1829	-5	5	-0.27	43901091	23853	6.42	1819	1849	1819	2380	1284	1834	1840.49	1.02	0	-4127	1903	1868	1823	1788	1743	1846	1766	488	546	500	1240	1	1	96737879	1769	-26.51	1.21	12	0.02	-69.00	1506.00	3670	20230816	-50.16	1246	20230720	46.79	2380	-23.15	20240105	1778	2.87	20240408	3670	-50.16	20230816	1246	46.79	20230720	2.05	N	011330	500	487 억		982199	N	N	2	N	00	N
120	20240409	100237	55	60.00	KOSPI			N	N	N	Y	60	N	1847	13	2	0.71	33626262	18285	4.92	1819	1849	1819	2380	1284	1834	1839.01	1.02	0	-4576	1903	1868	1823	1788	1743	1846	1766	488	546	500	1240	1	1	96737879	1787	-26.77	1.23	12	0.02	-69.00	1506.00	3670	20230816	-49.67	1246	20230720	48.23	2380	-22.39	20240105	1778	3.88	20240408	3670	-49.67	20230816	1246	48.23	20230720	2.05	N	011330	500	487 억		982199	N	N	2	N	00	N
121	20240409	090240	55	60.00	KOSPI			N	N	N	Y	60	N	1849	15	2	0.82	5449901	2984	0.80	1819	1849	1819	2380	1284	1834	1826.37	1.02	0	-575	1903	1868	1823	1788	1743	1846	1766	488	546	500	1240	1	1	96737879	1789	-26.80	1.23	12	0.00	-69.00	1506.00	3670	20230816	-49.62	1246	20230720	48.39	2380	-22.31	20240105	1778	3.99	20240408	3670	-49.62	20230816	1246	48.39	20230720	2.05	N	011330	500	487 억		982199	N	N	2	N	00	N
122	20240408	160238	55	60.00	KOSPI			N	N	N	Y	60	N	1834	-37	5	-1.98	671093361	368599	298.90	1851	1858	1778	2430	1310	1871	1820.66	0.95	0	49431	1932	1901	1886	1855	1840	1894	1848	488	559	500	1270	1	1	96737879	1774	-26.58	1.22	12	0.38	-69.00	1506.00	3670	20230816	-50.03	1246	20230720	47.19	2380	-22.94	20240105	1778	3.15	20240408	3670	-50.03	20230816	1246	47.19	20230720	2.06	N	011330	500	487 억		923553	N	N	2	N	00	N
123	20240408	150238	55	60.00	KOSPI			N	N	N	Y	60	N	1827	-44	5	-2.35	631454355	346966	281.36	1851	1858	1778	2430	1310	1871	1819.93	0.95	0	57248	1932	1901	1886	1855	1840	1894	1848	488	559	500	1270	1	1	96737879	1767	-26.48	1.21	12	0.36	-69.00	1506.00	3670	20230816	-50.22	1246	20230720	46.63	2380	-23.24	20240105	1778	2.76	20240408	3670	-50.22	20230816	1246	46.63	20230720	2.06	N	011330	500	487 억		923553	N	N	1194	N	00	N
124	20240408	140238	55	60.00	KOSPI			N	N	N	Y	60	N	1836	-35	5	-1.87	600388810	329996	267.60	1851	1858	1778	2430	1310	1871	1819.38	0.95	0	56224	1932	1901	1886	1855	1840	1894	1848	488	559	500	1270	1	1	96737879	1776	-26.61	1.22	12	0.34	-69.00	1506.00	3670	20230816	-49.97	1246	20230720	47.35	2380	-22.86	20240105	1778	3.26	20240408	3670	-49.97	20230816	1246	47.35	20230720	2.06	N	011330	500	487 억		923553	N	N	1194	N	00	N
125	20240408	130238	55	60.00	KOSPI			N	N	N	Y	60	N	1855	-16	5	-0.86	509149971	280355	227.34	1851	1858	1778	2430	1310	1871	1816.09	0.95	0	46750	1932	1901	1886	1855	1840	1894	1848	488	559	500	1270	1	1	96737879	1794	-26.88	1.23	12	0.29	-69.00	1506.00	3670	20230816	-49.46	1246	20230720	48.88	2380	-22.06	20240105	1778	4.33	20240408	3670	-49.46	20230816	1246	48.88	20230720	2.06	N	011330	500	487 억		923553	N	N	1194	N	00	N
126	20240408	120237	55	60.00	KOSPI			N	N	N	Y	60	N	1825	-46	5	-2.46	450313805	248241	201.30	1851	1851	1778	2430	1310	1871	1814.02	0.95	0	35104	1932	1901	1886	1855	1840	1894	1848	488	559	500	1270	1	1	96737879	1765	-26.45	1.21	12	0.26	-69.00	1506.00	3670	20230816	-50.27	1246	20230720	46.47	2380	-23.32	20240105	1778	2.64	20240408	3670	-50.27	20230816	1246	46.47	20230720	2.06	N	011330	500	487 억		923553	N	N	1194	N	00	N
127	20240408	110239	55	60.00	KOSPI			N	N	N	Y	60	N	1814	-57	5	-3.05	360920192	198958	161.34	1851	1851	1778	2430	1310	1871	1814.05	0.95	0	12647	1932	1901	1886	1855	1840	1894	1848	488	559	500	1270	1	1	96737879	1755	-26.29	1.20	12	0.21	-69.00	1506.00	3670	20230816	-50.57	1246	20230720	45.59	2380	-23.78	20240105	1778	2.02	20240408	3670	-50.57	20230816	1246	45.59	20230720	2.06	N	011330	500	487 억		923553	N	N	1194	N	00	N
128	20240408	100236	55	60.00	KOSPI			N	N	N	Y	60	N	1825	-46	5	-2.46	335616940	185048	150.06	1851	1851	1778	2430	1310	1871	1813.68	0.95	0	13119	1932	1901	1886	1855	1840	1894	1848	488	559	500	1270	1	1	96737879	1765	-26.45	1.21	12	0.19	-69.00	1506.00	3670	20230816	-50.27	1246	20230720	46.47	2380	-23.32	20240105	1778	2.64	20240408	3670	-50.27	20230816	1246	46.47	20230720	2.06	N	011330	500	487 억		923553	N	N	1194	N	00	N
129	20240408	090238	55	60.00	KOSPI			N	N	N	Y	60	N	1850	-21	5	-1.12	51208956	27667	22.44	1851	1851	1850	2430	1310	1871	1850.90	0.95	0	420	1932	1901	1886	1855	1840	1894	1848	488	559	500	1270	1	1	96737879	1790	-26.81	1.23	12	0.03	-69.00	1506.00	3670	20230816	-49.59	1246	20230720	48.48	2380	-22.27	20240105	1850	0.00	20240408	3670	-49.59	20230816	1246	48.48	20230720	2.06	N	011330	500	487 억		923553	N	N	1194	N	00	N
130	20240405	160237	57	100.00	KOSPI			N	N	N	N		N	1871	-26	5	-1.37	231936294	123308	116.60	1871	1917	1871	2465	1328	1897	1880.95	0.98	0	-22473	1918	1907	1894	1883	1870	1913	1889	488	568	500	1280	1	1	96737879	1810	-27.12	1.24	12	0.13	-69.00	1506.00	3670	20230816	-49.02	1246	20230720	50.16	2380	-21.39	20240105	1850	1.14	20240319	3670	-49.02	20230816	1246	50.16	20230720	2.09	N	011330	500	487 억		946026	N	N	1194	N	00	N
131	20240405	150236	57	100.00	KOSPI			N	N	N	N		N	1888	-9	5	-0.47	177059370	94039	88.93	1871	1917	1871	2465	1328	1897	1882.83	0.98	0	-16466	1918	1907	1894	1883	1870	1913	1889	488	568	500	1280	1	1	96737879	1826	-27.36	1.25	12	0.10	-69.00	1506.00	3670	20230816	-48.56	1246	20230720	51.52	2380	-20.67	20240105	1850	2.05	20240319	3670	-48.56	20230816	1246	51.52	20230720	2.09	N	011330	500	487 억		946026	N	N	34	N	00	N
132	20240405	140237	57	100.00	KOSPI			N	N	N	N		N	1886	-11	5	-0.58	165170088	87738	82.97	1871	1917	1871	2465	1328	1897	1882.54	0.98	0	-14117	1918	1907	1894	1883	1870	1913	1889	488	568	500	1280	1	1	96737879	1824	-27.33	1.25	12	0.09	-69.00	1506.00	3670	20230816	-48.61	1246	20230720	51.36	2380	-20.76	20240105	1850	1.95	20240319	3670	-48.61	20230816	1246	51.36	20230720	2.09	N	011330	500	487 억		946026	N	N	34	N	00	N
133	20240405	130236	57	100.00	KOSPI			N	N	N	N		N	1880	-17	5	-0.90	112066062	59482	56.25	1871	1917	1871	2465	1328	1897	1884.03	0.98	0	-11785	1918	1907	1894	1883	1870	1913	1889	488	568	500	1280	1	1	96737879	1819	-27.25	1.25	12	0.06	-69.00	1506.00	3670	20230816	-48.77	1246	20230720	50.88	2380	-21.01	20240105	1850	1.62	20240319	3670	-48.77	20230816	1246	50.88	20230720	2.09	N	011330	500	487 억		946026	N	N	34	N	00	N
134	20240405	120236	57	100.00	KOSPI			N	N	N	N		N	1883	-14	5	-0.74	93284605	49493	46.80	1871	1917	1871	2465	1328	1897	1884.80	0.98	0	-8608	1918	1907	1894	1883	1870	1913	1889	488	568	500	1280	1	1	96737879	1822	-27.29	1.25	12	0.05	-69.00	1506.00	3670	20230816	-48.69	1246	20230720	51.12	2380	-20.88	20240105	1850	1.78	20240319	3670	-48.69	20230816	1246	51.12	20230720	2.09	N	011330	500	487 억		946026	N	N	34	N	00	N
135	20240405	110238	57	100.00	KOSPI			N	N	N	N		N	1890	-7	5	-0.37	78792572	41784	39.51	1871	1917	1871	2465	1328	1897	1885.71	0.98	0	-4373	1918	1907	1894	1883	1870	1913	1889	488	568	500	1280	1	1	96737879	1828	-27.39	1.25	12	0.04	-69.00	1506.00	3670	20230816	-48.50	1246	20230720	51.69	2380	-20.59	20240105	1850	2.16	20240319	3670	-48.50	20230816	1246	51.69	20230720	2.09	N	011330	500	487 억		946026	N	N	34	N	00	N
136	20240405	100223	57	100.00	KOSPI			N	N	N	N		N	1888	-9	5	-0.47	25739226	13621	12.88	1871	1917	1871	2465	1328	1897	1889.67	0.98	0	1	1918	1907	1894	1883	1870	1913	1889	488	568	500	1280	1	1	96737879	1826	-27.36	1.25	12	0.01	-69.00	1506.00	3670	20230816	-48.56	1246	20230720	51.52	2380	-20.67	20240105	1850	2.05	20240319	3670	-48.56	20230816	1246	51.52	20230720	2.09	N	011330	500	487 억		946026	N	N	34	N	00	N
137	20240405	090236	57	100.00	KOSPI			N	N	N	N		N	1917	20	2	1.05	398983	213	0.20	1871	1917	1871	2465	1328	1897	1873.16	0.98	0	0	1918	1907	1894	1883	1870	1913	1889	488	568	500	1280	1	1	96737879	1854	-27.78	1.27	12	0.00	-69.00	1506.00	3670	20230816	-47.77	1246	20230720	53.85	2380	-19.45	20240105	1850	3.62	20240319	3670	-47.77	20230816	1246	53.85	20230720	2.09	N	011330	500	487 억		946026	N	N	34	N	00	N
138	20240404	160234	57	100.00	KOSPI			N	N	N	N		N	1897	11	2	0.58	183413870	97250	62.91	1881	1905	1881	2450	1321	1886	1886.00	0.97	0	18557	1933	1909	1892	1868	1851	1901	1860	488	564	500	1280	1	1	96737879	1835	-27.49	1.26	12	0.10	-69.00	1506.00	3670	20230816	-48.31	1246	20230720	52.25	2380	-20.29	20240105	1850	2.54	20240319	3670	-48.31	20230816	1246	52.25	20230720	2.09	N	011330	500	487 억		933686	N	N	34	N	00	N
139	20240404	150235	57	100.00	KOSPI			N	N	N	N		N	1886	0	3	0.00	174650568	92623	59.92	1881	1905	1881	2450	1321	1886	1885.61	0.97	0	18061	1933	1909	1892	1868	1851	1901	1860	488	564	500	1280	1	1	96737879	1824	-27.33	1.25	12	0.10	-69.00	1506.00	3670	20230816	-48.61	1246	20230720	51.36	2380	-20.76	20240105	1850	1.95	20240319	3670	-48.61	20230816	1246	51.36	20230720	2.09	N	011330	500	487 억		933686	N	N	77	N	00	N
140	20240404	140234	57	100.00	KOSPI			N	N	N	N		N	1884	-2	5	-0.11	136675900	72501	46.90	1881	1905	1881	2450	1321	1886	1885.16	0.97	0	16477	1933	1909	1892	1868	1851	1901	1860	488	564	500	1280	1	1	96737879	1823	-27.30	1.25	12	0.07	-69.00	1506.00	3670	20230816	-48.66	1246	20230720	51.20	2380	-20.84	20240105	1850	1.84	20240319	3670	-48.66	20230816	1246	51.20	20230720	2.09	N	011330	500	487 억		933686	N	N	77	N	00	N
141	20240404	130234	57	100.00	KOSPI			N	N	N	N		N	1885	-1	5	-0.05	122038730	64737	41.88	1881	1905	1881	2450	1321	1886	1885.15	0.97	0	15691	1933	1909	1892	1868	1851	1901	1860	488	564	500	1280	1	1	96737879	1824	-27.32	1.25	12	0.07	-69.00	1506.00	3670	20230816	-48.64	1246	20230720	51.28	2380	-20.80	20240105	1850	1.89	20240319	3670	-48.64	20230816	1246	51.28	20230720	2.09	N	011330	500	487 억		933686	N	N	77	N	00	N
142	20240404	120234	57	100.00	KOSPI			N	N	N	N		N	1888	2	2	0.11	107538485	57047	36.91	1881	1905	1881	2450	1321	1886	1885.09	0.97	0	14323	1933	1909	1892	1868	1851	1901	1860	488	564	500	1280	1	1	96737879	1826	-27.36	1.25	12	0.06	-69.00	1506.00	3670	20230816	-48.56	1246	20230720	51.52	2380	-20.67	20240105	1850	2.05	20240319	3670	-48.56	20230816	1246	51.52	20230720	2.09	N	011330	500	487 억		933686	N	N	77	N	00	N
143	20240404	110234	57	100.00	KOSPI			N	N	N	N		N	1885	-1	5	-0.05	86108548	45691	29.56	1881	1905	1881	2450	1321	1886	1884.58	0.97	0	5252	1933	1909	1892	1868	1851	1901	1860	488	564	500	1280	1	1	96737879	1824	-27.32	1.25	12	0.05	-69.00	1506.00	3670	20230816	-48.64	1246	20230720	51.28	2380	-20.80	20240105	1850	1.89	20240319	3670	-48.64	20230816	1246	51.28	20230720	2.09	N	011330	500	487 억		933686	N	N	77	N	00	N
144	20240404	100233	57	100.00	KOSPI			N	N	N	N		N	1881	-5	5	-0.27	59676991	31662	20.48	1881	1905	1881	2450	1321	1886	1884.81	0.97	0	4059	1933	1909	1892	1868	1851	1901	1860	488	564	500	1280	1	1	96737879	1820	-27.26	1.25	12	0.03	-69.00	1506.00	3670	20230816	-48.75	1246	20230720	50.96	2380	-20.97	20240105	1850	1.68	20240319	3670	-48.75	20230816	1246	50.96	20230720	2.09	N	011330	500	487 억		933686	N	N	77	N	00	N
145	20240404	090234	57	100.00	KOSPI			N	N	N	N		N	1881	-5	5	-0.27	3701808	1968	1.27	1881	1881	1881	2450	1321	1886	1881.00	0.97	0	354	1933	1909	1892	1868	1851	1901	1860	488	564	500	1280	1	1	96737879	1820	-27.26	1.25	12	0.00	-69.00	1506.00	3670	20230816	-48.75	1246	20230720	50.96	2380	-20.97	20240105	1850	1.68	20240319	3670	-48.75	20230816	1246	50.96	20230720	2.09	N	011330	500	487 억		933686	N	N	77	N	00	N
146	20240403	160235	57	100.00	KOSPI			N	N	N	N		N	1886	-5	5	-0.26	292615486	154503	128.32	1892	1916	1875	2455	1324	1891	1893.91	0.93	0	25122	1939	1915	1899	1875	1859	1907	1867	488	564	500	1280	1	1	96737879	1824	-27.33	1.25	12	0.16	-69.00	1506.00	3670	20230816	-48.61	1246	20230720	51.36	2380	-20.76	20240105	1850	1.95	20240319	3670	-48.61	20230816	1246	51.36	20230720	2.11	N	011330	500	487 억		900084	N	N	77	N	00	N
147	20240403	150233	57	100.00	KOSPI			N	N	N	N		N	1901	10	2	0.53	289761938	152990	127.06	1892	1916	1875	2455	1324	1891	1893.99	0.93	0	24703	1939	1915	1899	1875	1859	1907	1867	488	564	500	1280	1	1	96737879	1839	-27.55	1.26	12	0.16	-69.00	1506.00	3670	20230816	-48.20	1246	20230720	52.57	2380	-20.13	20240105	1850	2.76	20240319	3670	-48.20	20230816	1246	52.57	20230720	2.11	N	011330	500	487 억		900084	N	N	89	N	00	N
148	20240403	140233	57	100.00	KOSPI			N	N	N	N		N	1904	13	2	0.69	212432458	112208	93.19	1892	1916	1875	2455	1324	1891	1893.20	0.93	0	16974	1939	1915	1899	1875	1859	1907	1867	488	564	500	1280	1	1	96737879	1842	-27.59	1.26	12	0.12	-69.00	1506.00	3670	20230816	-48.12	1246	20230720	52.81	2380	-20.00	20240105	1850	2.92	20240319	3670	-48.12	20230816	1246	52.81	20230720	2.11	N	011330	500	487 억		900084	N	N	89	N	00	N
149	20240403	130232	57	100.00	KOSPI			N	N	N	N		N	1905	14	2	0.74	204814859	108211	89.87	1892	1916	1875	2455	1324	1891	1892.74	0.93	0	13446	1939	1915	1899	1875	1859	1907	1867	488	564	500	1280	1	1	96737879	1843	-27.61	1.26	12	0.11	-69.00	1506.00	3670	20230816	-48.09	1246	20230720	52.89	2380	-19.96	20240105	1850	2.97	20240319	3670	-48.09	20230816	1246	52.89	20230720	2.11	N	011330	500	487 억		900084	N	N	89	N	00	N
150	20240403	120233	57	100.00	KOSPI			N	N	N	N		N	1910	19	2	1.00	192084442	101532	84.32	1892	1916	1875	2455	1324	1891	1891.86	0.93	0	11371	1939	1915	1899	1875	1859	1907	1867	488	564	500	1280	1	1	96737879	1848	-27.68	1.27	12	0.10	-69.00	1506.00	3670	20230816	-47.96	1246	20230720	53.29	2380	-19.75	20240105	1850	3.24	20240319	3670	-47.96	20230816	1246	53.29	20230720	2.11	N	011330	500	487 억		900084	N	N	89	N	00	N
151	20240403	110233	57	100.00	KOSPI			N	N	N	N		N	1905	14	2	0.74	190088054	100487	83.46	1892	1916	1875	2455	1324	1891	1891.67	0.93	0	11590	1939	1915	1899	1875	1859	1907	1867	488	564	500	1280	1	1	96737879	1843	-27.61	1.26	12	0.10	-69.00	1506.00	3670	20230816	-48.09	1246	20230720	52.89	2380	-19.96	20240105	1850	2.97	20240319	3670	-48.09	20230816	1246	52.89	20230720	2.11	N	011330	500	487 억		900084	N	N	89	N	00	N
152	20240403	100233	57	100.00	KOSPI			N	N	N	N		N	1875	-16	5	-0.85	131406858	69510	57.73	1892	1901	1875	2455	1324	1891	1890.47	0.93	0	-4086	1939	1915	1899	1875	1859	1907	1867	488	564	500	1280	1	1	96737879	1814	-27.17	1.25	12	0.07	-69.00	1506.00	3670	20230816	-48.91	1246	20230720	50.48	2380	-21.22	20240105	1850	1.35	20240319	3670	-48.91	20230816	1246	50.48	20230720	2.11	N	011330	500	487 억		900084	N	N	89	N	00	N
153	20240403	090233	57	100.00	KOSPI			N	N	N	N		N	1888	-3	5	-0.16	10914796	5769	4.79	1892	1892	1888	2455	1324	1891	1891.97	0.93	0	-5134	1939	1915	1899	1875	1859	1907	1867	488	564	500	1280	1	1	96737879	1826	-27.36	1.25	12	0.01	-69.00	1506.00	3670	20230816	-48.56	1246	20230720	51.52	2380	-20.67	20240105	1850	2.05	20240319	3670	-48.56	20230816	1246	51.52	20230720	2.11	N	011330	500	487 억		900084	N	N	89	N	00	N
154	20240402	160228	57	100.00	KOSPI			N	N	N	N		N	1891	-14	5	-0.73	228434503	120390	88.76	1905	1923	1883	2475	1334	1905	1897.45	0.94	0	-11927	1943	1924	1902	1883	1861	1933	1892	488	570	500	1290	1	1	96737879	1829	-27.41	1.26	12	0.12	-69.00	1506.00	3670	20230816	-48.47	1246	20230720	51.77	2380	-20.55	20240105	1850	2.22	20240319	3670	-48.47	20230816	1246	51.77	20230720	2.22	N	011330	500	487 억		912841	N	N	89	N	00	N
155	20240402	150233	57	100.00	KOSPI			N	N	N	N		N	1904	-1	5	-0.05	226321186	119273	87.93	1905	1923	1883	2475	1334	1905	1897.51	0.94	0	-12126	1943	1924	1902	1883	1861	1933	1892	488	570	500	1290	1	1	96737879	1842	-27.59	1.26	12	0.12	-69.00	1506.00	3670	20230816	-48.12	1246	20230720	52.81	2380	-20.00	20240105	1850	2.92	20240319	3670	-48.12	20230816	1246	52.81	20230720	2.22	N	011330	500	487 억		912841	N	N	0	N	00	N
156	20240402	140234	57	100.00	KOSPI			N	N	N	N		N	1891	-14	5	-0.73	157746806	83120	61.28	1905	1923	1887	2475	1334	1905	1897.82	0.94	0	-14726	1943	1924	1902	1883	1861	1933	1892	488	570	500	1290	1	1	96737879	1829	-27.41	1.26	12	0.09	-69.00	1506.00	3670	20230816	-48.47	1246	20230720	51.77	2380	-20.55	20240105	1850	2.22	20240319	3670	-48.47	20230816	1246	51.77	20230720	2.22	N	011330	500	487 억		912841	N	N	0	N	00	N
157	20240402	130230	57	100.00	KOSPI			N	N	N	N		N	1899	-6	5	-0.31	116659717	61409	45.27	1905	1923	1890	2475	1334	1905	1899.72	0.94	0	-3008	1943	1924	1902	1883	1861	1933	1892	488	570	500	1290	1	1	96737879	1837	-27.52	1.26	12	0.06	-69.00	1506.00	3670	20230816	-48.26	1246	20230720	52.41	2380	-20.21	20240105	1850	2.65	20240319	3670	-48.26	20230816	1246	52.41	20230720	2.22	N	011330	500	487 억		912841	N	N	0	N	00	N
158	20240402	120230	57	100.00	KOSPI			N	N	N	N		N	1905	0	3	0.00	112544717	59242	43.68	1905	1923	1890	2475	1334	1905	1899.75	0.94	0	-3737	1943	1924	1902	1883	1861	1933	1892	488	570	500	1290	1	1	96737879	1843	-27.61	1.26	12	0.06	-69.00	1506.00	3670	20230816	-48.09	1246	20230720	52.89	2380	-19.96	20240105	1850	2.97	20240319	3670	-48.09	20230816	1246	52.89	20230720	2.22	N	011330	500	487 억		912841	N	N	0	N	00	N
159	20240402	110230	57	100.00	KOSPI			N	N	N	N		N	1900	-5	5	-0.26	71896757	37808	27.87	1905	1923	1890	2475	1334	1905	1901.63	0.94	0	545	1943	1924	1902	1883	1861	1933	1892	488	570	500	1290	1	1	96737879	1838	-27.54	1.26	12	0.04	-69.00	1506.00	3670	20230816	-48.23	1246	20230720	52.49	2380	-20.17	20240105	1850	2.70	20240319	3670	-48.23	20230816	1246	52.49	20230720	2.22	N	011330	500	487 억		912841	N	N	0	N	00	N
160	20240402	100231	57	100.00	KOSPI			N	N	N	N		N	1900	-5	5	-0.26	42302332	22243	16.40	1905	1923	1890	2475	1334	1905	1901.83	0.94	0	919	1943	1924	1902	1883	1861	1933	1892	488	570	500	1290	1	1	96737879	1838	-27.54	1.26	12	0.02	-69.00	1506.00	3670	20230816	-48.23	1246	20230720	52.49	2380	-20.17	20240105	1850	2.70	20240319	3670	-48.23	20230816	1246	52.49	20230720	2.22	N	011330	500	487 억		912841	N	N	0	N	00	N
161	20240402	090229	57	100.00	KOSPI			N	N	N	N		N	1891	-14	5	-0.73	3432030	1811	1.34	1905	1905	1890	2475	1334	1905	1895.10	0.94	0	-76	1943	1924	1902	1883	1861	1933	1892	488	570	500	1290	1	1	96737879	1829	-27.41	1.26	12	0.00	-69.00	1506.00	3670	20230816	-48.47	1246	20230720	51.77	2380	-20.55	20240105	1850	2.22	20240319	3670	-48.47	20230816	1246	51.77	20230720	2.22	N	011330	500	487 억		912841	N	N	0	N	00	N
162	20240401	160229	57	100.00	KOSPI			N	N	N	N		N	1905	14	2	0.74	257906214	135640	105.41	1891	1921	1880	2455	1324	1891	1901.40	0.92	0	15847	1945	1917	1896	1868	1847	1907	1858	488	564	500	1280	1	1	96737879	1843	59.53	1.13	12	0.14	32.00	1680.00	3670	20230816	-48.09	1246	20230720	52.89	2380	-19.96	20240105	1850	2.97	20240319	3670	-48.09	20230816	1246	52.89	20230720	2.20	N	011330	500	487 억		891303	N	N	21	N	00	N
163	20240401	150229	57	100.00	KOSPI			N	N	N	N		N	1900	9	2	0.48	226440843	119086	92.54	1891	1921	1880	2455	1324	1891	1901.49	0.92	0	15971	1945	1917	1896	1868	1847	1907	1858	488	564	500	1280	1	1	96737879	1838	59.38	1.13	12	0.12	32.00	1680.00	3670	20230816	-48.23	1246	20230720	52.49	2380	-20.17	20240105	1850	2.70	20240319	3670	-48.23	20230816	1246	52.49	20230720	2.20	N	011330	500	487 억		891303	N	N	21	N	00	N
164	20240401	140229	57	100.00	KOSPI			N	N	N	N		N	1900	9	2	0.48	213516585	112287	87.26	1891	1921	1880	2455	1324	1891	1901.53	0.92	0	15922	1945	1917	1896	1868	1847	1907	1858	488	564	500	1280	1	1	96737879	1838	59.38	1.13	12	0.12	32.00	1680.00	3670	20230816	-48.23	1246	20230720	52.49	2380	-20.17	20240105	1850	2.70	20240319	3670	-48.23	20230816	1246	52.49	20230720	2.20	N	011330	500	487 억		891303	N	N	21	N	00	N
165	20240401	130229	57	100.00	KOSPI			N	N	N	N		N	1897	6	2	0.32	201292603	105862	82.27	1891	1921	1880	2455	1324	1891	1901.46	0.92	0	15866	1945	1917	1896	1868	1847	1907	1858	488	564	500	1280	1	1	96737879	1835	59.28	1.13	12	0.11	32.00	1680.00	3670	20230816	-48.31	1246	20230720	52.25	2380	-20.29	20240105	1850	2.54	20240319	3670	-48.31	20230816	1246	52.25	20230720	2.20	N	011330	500	487 억		891303	N	N	21	N	00	N
166	20240401	120231	57	100.00	KOSPI			N	N	N	N		N	1902	11	2	0.58	103713623	54496	42.35	1891	1921	1880	2455	1324	1891	1903.14	0.92	0	17694	1945	1917	1896	1868	1847	1907	1858	488	564	500	1280	1	1	96737879	1840	59.44	1.13	12	0.06	32.00	1680.00	3670	20230816	-48.17	1246	20230720	52.65	2380	-20.08	20240105	1850	2.81	20240319	3670	-48.17	20230816	1246	52.65	20230720	2.20	N	011330	500	487 억		891303	N	N	21	N	00	N
167	20240401	110230	57	100.00	KOSPI			N	N	N	N		N	1907	16	2	0.85	79722705	41895	32.56	1891	1921	1880	2455	1324	1891	1902.92	0.92	0	16119	1945	1917	1896	1868	1847	1907	1858	488	564	500	1280	1	1	96737879	1845	59.59	1.14	12	0.04	32.00	1680.00	3670	20230816	-48.04	1246	20230720	53.05	2380	-19.87	20240105	1850	3.08	20240319	3670	-48.04	20230816	1246	53.05	20230720	2.20	N	011330	500	487 억		891303	N	N	21	N	00	N
168	20240401	100228	57	100.00	KOSPI			N	N	N	N		N	1920	29	2	1.53	78992613	41513	32.26	1891	1921	1880	2455	1324	1891	1902.84	0.92	0	16292	1945	1917	1896	1868	1847	1907	1858	488	564	500	1280	1	1	96737879	1857	60.00	1.14	12	0.04	32.00	1680.00	3670	20230816	-47.68	1246	20230720	54.09	2380	-19.33	20240105	1850	3.78	20240319	3670	-47.68	20230816	1246	54.09	20230720	2.20	N	011330	500	487 억		891303	N	N	21	N	00	N
169	20240401	090228	57	100.00	KOSPI			N	N	N	N		N	1891	0	3	0.00	6607154	3494	2.72	1891	1891	1891	2455	1324	1891	1891.00	0.92	0	-472	1945	1917	1896	1868	1847	1907	1858	488	564	500	1280	1	1	96737879	1829	59.09	1.13	12	0.00	32.00	1680.00	3670	20230816	-48.47	1246	20230720	51.77	2380	-20.55	20240105	1850	2.22	20240319	3670	-48.47	20230816	1246	51.77	20230720	2.20	N	011330	500	487 억		891303	N	N	21	N	00	N