KissMeData/092440/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	160737	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	26874915	8981	20.45	2980	3000	2975	3890	2100	2995	2992.42	63.00	0	273	3041	3017	2981	2957	2921	3000	2940	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.72	N	092440	500	146 억		18397226	N	N	0	N	00	N
3	20240430	150748	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	20975770	7010	15.96	2980	3000	2975	3890	2100	2995	2992.26	63.00	0	273	3041	3017	2981	2957	2921	3000	2940	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.72	N	092440	500	146 억		18397226	N	N	0	N	00	N
4	20240430	140747	57	100.00	KOSPI		기계	N	N	N	N		N	3000	5	2	0.17	18400620	6149	14.00	2980	3000	2975	3890	2100	2995	2992.46	63.00	0	163	3041	3017	2981	2957	2921	3000	2940	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.72	N	092440	500	146 억		18397226	N	N	0	N	00	N
5	20240430	130745	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	17416625	5821	13.25	2980	3000	2975	3890	2100	2995	2992.03	63.00	0	163	3041	3017	2981	2957	2921	3000	2940	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.72	N	092440	500	146 억		18397226	N	N	0	N	00	N
6	20240430	120746	57	100.00	KOSPI		기계	N	N	N	N		N	3000	5	2	0.17	12292210	4107	9.35	2980	3000	2975	3890	2100	2995	2992.99	63.00	0	-28	3041	3017	2981	2957	2921	3000	2940	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.72	N	092440	500	146 억		18397226	N	N	0	N	00	N
7	20240430	110744	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	2642310	885	2.02	2980	2995	2975	3890	2100	2995	2985.66	63.00	0	-4	3041	3017	2981	2957	2921	3000	2940	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.72	N	092440	500	146 억		18397226	N	N	0	N	00	N
8	20240430	100745	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	1605160	538	1.23	2980	2995	2975	3890	2100	2995	2983.57	63.00	0	-4	3041	3017	2981	2957	2921	3000	2940	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.72	N	092440	500	146 억		18397226	N	N	0	N	00	N
9	20240430	090755	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-20	5	-0.67	554200	186	0.42	2980	2980	2975	3890	2100	2995	2979.57	63.00	0	-5	3041	3017	2981	2957	2921	3000	2940	146	895	500	2150	5	1	29200000	869	19.83	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.72	N	092440	500	146 억		18397226	N	N	0	N	00	N
10	20240429	160734	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	130074515	43917	1411.21	3005	3005	2945	3890	2100	2995	2961.83	63.00	0	628	3025	3010	2995	2980	2965	3017	2987	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.15	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.72	N	092440	500	146 억		18396599	N	N	0	N	00	N
11	20240429	150745	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	125029525	42229	1356.97	3005	3005	2945	3890	2100	2995	2960.75	63.00	0	750	3025	3010	2995	2980	2965	3017	2987	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.14	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.72	N	092440	500	146 억		18396599	N	N	0	N	00	N
12	20240429	140713	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-25	5	-0.83	113972450	38512	1237.53	3005	3005	2945	3890	2100	2995	2959.40	63.00	0	685	3025	3010	2995	2980	2965	3017	2987	146	895	500	2150	5	1	29200000	867	19.80	0.35	03	0.13	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3510	-15.38	20230526	2900	2.41	20240417	0.72	N	092440	500	146 억		18396599	N	N	0	N	00	N
13	20240429	130744	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-30	5	-1.00	110553980	37361	1200.55	3005	3005	2945	3890	2100	2995	2959.07	63.00	0	685	3025	3010	2995	2980	2965	3017	2987	146	895	500	2150	5	1	29200000	866	19.77	0.34	03	0.13	150.00	8601.00	3510	20230526	-15.53	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3510	-15.53	20230526	2900	2.24	20240417	0.72	N	092440	500	146 억		18396599	N	N	0	N	00	N
14	20240429	120744	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-30	5	-1.00	107662745	36386	1169.22	3005	3005	2945	3890	2100	2995	2958.91	63.00	0	668	3025	3010	2995	2980	2965	3017	2987	146	895	500	2150	5	1	29200000	866	19.77	0.34	03	0.12	150.00	8601.00	3510	20230526	-15.53	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3510	-15.53	20230526	2900	2.24	20240417	0.72	N	092440	500	146 억		18396599	N	N	0	N	00	N
15	20240429	110718	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-35	5	-1.17	100142700	33849	1087.69	3005	3005	2945	3890	2100	2995	2958.51	63.00	0	1295	3025	3010	2995	2980	2965	3017	2987	146	895	500	2150	5	1	29200000	864	19.73	0.34	03	0.12	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3510	-15.67	20230526	2900	2.07	20240417	0.72	N	092440	500	146 억		18396599	N	N	0	N	00	N
16	20240429	100744	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-25	5	-0.83	28783040	9682	311.12	3005	3005	2950	3890	2100	2995	2972.84	63.00	0	410	3025	3010	2995	2980	2965	3017	2987	146	895	500	2150	5	1	29200000	867	19.80	0.35	03	0.03	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3510	-15.38	20230526	2900	2.41	20240417	0.72	N	092440	500	146 억		18396599	N	N	0	N	00	N
17	20240429	090744	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	297370	99	3.18	3005	3005	2995	3890	2100	2995	3003.74	63.00	0	-2	3025	3010	2995	2980	2965	3017	2987	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.72	N	092440	500	146 억		18396599	N	N	0	N	00	N
18	20240426	160740	57	100.00	KOSPI		기계	N	N	N	N		N	2995	5	2	0.17	9318670	3112	73.00	2985	3010	2980	3885	2095	2990	2994.43	63.00	0	216	3023	3006	2983	2966	2943	2995	2955	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.80	N	092440	500	146 억		18396382	N	N	1	N	00	N
19	20240426	150742	57	100.00	KOSPI		기계	N	N	N	N		N	2995	5	2	0.17	8810025	2942	69.01	2985	3010	2980	3885	2095	2990	2994.57	63.00	0	217	3023	3006	2983	2966	2943	2995	2955	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.80	N	092440	500	146 억		18396382	N	N	1	N	00	N
20	20240426	140739	57	100.00	KOSPI		기계	N	N	N	N		N	2995	5	2	0.17	7042145	2351	55.15	2985	3010	2980	3885	2095	2990	2995.38	63.00	0	16	3023	3006	2983	2966	2943	2995	2955	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.80	N	092440	500	146 억		18396382	N	N	1	N	00	N
21	20240426	130741	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	4907810	1637	38.40	2985	3010	2980	3885	2095	2990	2998.05	63.00	0	14	3023	3006	2983	2966	2943	2995	2955	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.80	N	092440	500	146 억		18396382	N	N	1	N	00	N
22	20240426	120739	57	100.00	KOSPI		기계	N	N	N	N		N	2995	5	2	0.17	4868940	1624	38.10	2985	3010	2980	3885	2095	2990	2998.12	63.00	0	14	3023	3006	2983	2966	2943	2995	2955	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.80	N	092440	500	146 억		18396382	N	N	1	N	00	N
23	20240426	110739	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	4092485	1364	32.00	2985	3010	2980	3885	2095	2990	3000.36	63.00	0	14	3023	3006	2983	2966	2943	2995	2955	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.80	N	092440	500	146 억		18396382	N	N	1	N	00	N
24	20240426	100738	57	100.00	KOSPI		기계	N	N	N	N		N	2995	5	2	0.17	3568725	1189	27.89	2985	3010	2980	3885	2095	2990	3001.45	63.00	0	14	3023	3006	2983	2966	2943	2995	2955	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.80	N	092440	500	146 억		18396382	N	N	1	N	00	N
25	20240426	090742	57	100.00	KOSPI		기계	N	N	N	N		N	3010	20	2	0.67	2285330	761	17.85	2985	3010	2980	3885	2095	2990	3003.06	63.00	0	14	3023	3006	2983	2966	2943	2995	2955	146	895	500	2150	5	1	29200000	879	20.07	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.25	2900	20240417	3.79	3240	-7.10	20240314	2900	3.79	20240417	3510	-14.25	20230526	2900	3.79	20240417	0.80	N	092440	500	146 억		18396382	N	N	1	N	00	N
26	20240425	160734	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	12592765	4228	6.87	2995	3000	2960	3900	2100	3000	2978.42	63.00	0	-13	3043	3021	2988	2966	2933	3005	2950	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.82	N	092440	500	146 억		18396395	N	N	1	N	00	N
27	20240425	150740	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	10944520	3677	5.98	2995	3000	2960	3900	2100	3000	2976.48	63.00	0	-1	3043	3021	2988	2966	2933	3005	2950	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.82	N	092440	500	146 억		18396395	N	N	3	N	00	N
28	20240425	140736	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-25	5	-0.83	9318645	3131	5.09	2995	3000	2960	3900	2100	3000	2976.25	63.00	0	-1	3043	3021	2988	2966	2933	3005	2950	146	900	500	2160	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.82	N	092440	500	146 억		18396395	N	N	3	N	00	N
29	20240425	130738	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	8539120	2869	4.66	2995	3000	2960	3900	2100	3000	2976.34	63.00	0	-1	3043	3021	2988	2966	2933	3005	2950	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.82	N	092440	500	146 억		18396395	N	N	3	N	00	N
30	20240425	120734	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	8338790	2802	4.55	2995	3000	2960	3900	2100	3000	2976.01	63.00	0	-1	3043	3021	2988	2966	2933	3005	2950	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.82	N	092440	500	146 억		18396395	N	N	3	N	00	N
31	20240425	110736	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	6370855	2143	3.48	2995	2995	2960	3900	2100	3000	2972.87	63.00	0	-1	3043	3021	2988	2966	2933	3005	2950	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.82	N	092440	500	146 억		18396395	N	N	3	N	00	N
32	20240425	100736	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-25	5	-0.83	3467345	1168	1.90	2995	2995	2960	3900	2100	3000	2968.62	63.00	0	-1	3043	3021	2988	2966	2933	3005	2950	146	900	500	2160	5	1	29200000	869	19.83	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.82	N	092440	500	146 억		18396395	N	N	3	N	00	N
33	20240425	090738	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	3012900	1015	1.65	2995	2995	2960	3900	2100	3000	2968.37	63.00	0	-1	3043	3021	2988	2966	2933	3005	2950	146	900	500	2160	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.82	N	092440	500	146 억		18396395	N	N	3	N	00	N
34	20240424	160723	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	182760950	61514	521.00	3005	3010	2955	3905	2105	3005	2970.81	63.09	0	-4224	3028	3016	2993	2981	2958	3022	2987	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.21	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.82	N	092440	500	146 억		18422620	N	N	3	N	00	N
35	20240424	150733	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-35	5	-1.16	173717170	58496	495.43	3005	3010	2955	3905	2105	3005	2969.73	63.09	0	-3587	3028	3016	2993	2981	2958	3022	2987	146	900	500	2160	5	1	29200000	867	19.80	0.35	03	0.20	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3510	-15.38	20230526	2900	2.41	20240417	0.82	N	092440	500	146 억		18422620	N	N	0	N	00	N
36	20240424	140733	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-30	5	-1.00	134807865	45375	384.31	3005	3010	2955	3905	2105	3005	2970.97	63.09	0	-2464	3028	3016	2993	2981	2958	3022	2987	146	900	500	2160	5	1	29200000	869	19.83	0.35	03	0.16	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.82	N	092440	500	146 억		18422620	N	N	0	N	00	N
37	20240424	130738	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-35	5	-1.16	130954950	44078	373.32	3005	3010	2955	3905	2105	3005	2970.98	63.09	0	-1534	3028	3016	2993	2981	2958	3022	2987	146	900	500	2160	5	1	29200000	867	19.80	0.35	03	0.15	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3510	-15.38	20230526	2900	2.41	20240417	0.82	N	092440	500	146 억		18422620	N	N	0	N	00	N
38	20240424	120734	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-45	5	-1.50	115846390	38980	330.14	3005	3010	2960	3905	2105	3005	2971.94	63.09	0	-417	3028	3016	2993	2981	2958	3022	2987	146	900	500	2160	5	1	29200000	864	19.73	0.34	03	0.13	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3510	-15.67	20230526	2900	2.07	20240417	0.82	N	092440	500	146 억		18422620	N	N	0	N	00	N
39	20240424	110733	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	3085450	1029	8.72	3005	3010	2995	3905	2105	3005	2998.49	63.09	0	198	3028	3016	2993	2981	2958	3022	2987	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.82	N	092440	500	146 억		18422620	N	N	0	N	00	N
40	20240424	100731	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-10	5	-0.33	1722270	574	4.86	3005	3005	2995	3905	2105	3005	3000.47	63.09	0	138	3028	3016	2993	2981	2958	3022	2987	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.82	N	092440	500	146 억		18422620	N	N	0	N	00	N
41	20240424	090734	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	282300	94	0.80	3005	3005	3000	3905	2105	3005	3003.19	63.09	0	0	3028	3016	2993	2981	2958	3022	2987	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.82	N	092440	500	146 억		18422620	N	N	0	N	00	N
42	20240423	160710	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	35155665	11783	377.06	2970	3005	2970	3900	2100	3000	2983.59	63.09	0	-234	3030	3015	3000	2985	2970	3007	2977	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.81	N	092440	500	146 억		18422854	N	N	0	N	00	N
43	20240423	150730	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	34834170	11676	373.63	2970	3005	2970	3900	2100	3000	2983.40	63.09	0	-234	3030	3015	3000	2985	2970	3007	2977	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.81	N	092440	500	146 억		18422854	N	N	0	N	00	N
44	20240423	140730	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	26591230	8924	285.57	2970	3000	2970	3900	2100	3000	2979.74	63.09	0	-22	3030	3015	3000	2985	2970	3007	2977	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.81	N	092440	500	146 억		18422854	N	N	0	N	00	N
45	20240423	130728	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	26585260	8922	285.50	2970	3000	2970	3900	2100	3000	2979.74	63.09	0	-22	3030	3015	3000	2985	2970	3007	2977	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.81	N	092440	500	146 억		18422854	N	N	0	N	00	N
46	20240423	120728	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	26582275	8921	285.47	2970	3000	2970	3900	2100	3000	2979.74	63.09	0	-22	3030	3015	3000	2985	2970	3007	2977	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.81	N	092440	500	146 억		18422854	N	N	0	N	00	N
47	20240423	110730	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	22398090	7516	240.51	2970	3000	2970	3900	2100	3000	2980.05	63.09	0	-50	3030	3015	3000	2985	2970	3007	2977	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.81	N	092440	500	146 억		18422854	N	N	0	N	00	N
48	20240423	100729	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	18456405	6194	198.21	2970	3000	2970	3900	2100	3000	2979.72	63.09	0	-50	3030	3015	3000	2985	2970	3007	2977	146	900	500	2160	5	1	29200000	870	19.87	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.81	N	092440	500	146 억		18422854	N	N	0	N	00	N
49	20240423	090729	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	683130	230	7.36	2970	3000	2970	3900	2100	3000	2970.13	63.09	0	-34	3030	3015	3000	2985	2970	3007	2977	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.81	N	092440	500	146 억		18422854	N	N	0	N	00	N
50	20240422	160727	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	9288895	3105	98.92	3005	3015	2985	3900	2100	3000	2991.59	63.09	0	53	3023	3011	2988	2976	2953	3017	2982	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.81	N	092440	500	146 억		18422804	N	N	0	N	00	N
51	20240422	150726	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	1274495	424	13.51	3005	3015	3000	3900	2100	3000	3005.88	63.09	0	3	3023	3011	2988	2976	2953	3017	2982	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.81	N	092440	500	146 억		18422804	N	N	0	N	00	N
52	20240422	140725	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	923415	307	9.78	3005	3015	3000	3900	2100	3000	3007.87	63.09	0	3	3023	3011	2988	2976	2953	3017	2982	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.81	N	092440	500	146 억		18422804	N	N	0	N	00	N
53	20240422	130724	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	680010	226	7.20	3005	3015	3000	3900	2100	3000	3008.89	63.09	0	3	3023	3011	2988	2976	2953	3017	2982	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.81	N	092440	500	146 억		18422804	N	N	0	N	00	N
54	20240422	120724	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	619910	206	6.56	3005	3015	3000	3900	2100	3000	3009.27	63.09	0	3	3023	3011	2988	2976	2953	3017	2982	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.81	N	092440	500	146 억		18422804	N	N	0	N	00	N
55	20240422	110724	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	451630	150	4.78	3005	3015	3000	3900	2100	3000	3010.87	63.09	0	3	3023	3011	2988	2976	2953	3017	2982	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.81	N	092440	500	146 억		18422804	N	N	0	N	00	N
56	20240422	100724	57	100.00	KOSPI		기계	N	N	N	N		N	3010	10	2	0.33	409540	136	4.33	3005	3015	3000	3900	2100	3000	3011.32	63.09	0	0	3023	3011	2988	2976	2953	3017	2982	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.25	2900	20240417	3.79	3240	-7.10	20240314	2900	3.79	20240417	3510	-14.25	20230526	2900	3.79	20240417	0.81	N	092440	500	146 억		18422804	N	N	0	N	00	N
57	20240422	090725	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	21005	7	0.22	3005	3005	3000	3900	2100	3000	3000.71	63.09	0	0	3023	3011	2988	2976	2953	3017	2982	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.81	N	092440	500	146 억		18422804	N	N	0	N	00	N
58	20240419	160653	57	100.00	KOSPI		기계	N	N	N	N		N	3000	10	2	0.33	9341965	3134	42.33	2990	3000	2965	3885	2095	2990	2980.84	63.09	0	-869	3020	3005	2985	2970	2950	3012	2977	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.81	N	092440	500	146 억		18423711	N	N	0	N	00	N
59	20240419	150658	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-5	5	-0.17	7880205	2646	35.74	2990	3000	2965	3885	2095	2990	2978.16	63.09	0	-869	3020	3005	2985	2970	2950	3012	2977	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.81	N	092440	500	146 억		18423711	N	N	0	N	00	N
60	20240419	140653	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	6124790	2058	27.80	2990	3000	2965	3885	2095	2990	2976.09	63.09	0	-881	3020	3005	2985	2970	2950	3012	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.81	N	092440	500	146 억		18423711	N	N	0	N	00	N
61	20240419	130653	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	6038075	2029	27.41	2990	3000	2965	3885	2095	2990	2975.89	63.09	0	-888	3020	3005	2985	2970	2950	3012	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.81	N	092440	500	146 억		18423711	N	N	0	N	00	N
62	20240419	120651	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-15	5	-0.50	5972505	2007	27.11	2990	3000	2965	3885	2095	2990	2975.84	63.09	0	-888	3020	3005	2985	2970	2950	3012	2977	146	895	500	2150	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.81	N	092440	500	146 억		18423711	N	N	0	N	00	N
63	20240419	110658	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-20	5	-0.67	3228230	1084	14.64	2990	3000	2970	3885	2095	2990	2978.07	63.09	0	-668	3020	3005	2985	2970	2950	3012	2977	146	895	500	2150	5	1	29200000	867	19.80	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3510	-15.38	20230526	2900	2.41	20240417	0.81	N	092440	500	146 억		18423711	N	N	0	N	00	N
64	20240419	100656	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	1066180	358	4.84	2990	3000	2970	3885	2095	2990	2978.16	63.09	0	-57	3020	3005	2985	2970	2950	3012	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.81	N	092440	500	146 억		18423711	N	N	0	N	00	N
65	20240419	090650	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	692425	233	3.15	2990	2990	2970	3885	2095	2990	2971.78	63.09	0	-20	3020	3005	2985	2970	2950	3012	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.81	N	092440	500	146 억		18423711	N	N	0	N	00	N
66	20240418	160651	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	22039450	7403	52.14	2985	3000	2965	3870	2090	2980	2977.10	63.09	0	33	3046	3012	2956	2922	2866	3030	2940	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.81	N	092440	500	146 억		18423716	N	N	0	N	00	N
67	20240418	150650	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	21271625	7146	50.33	2985	3000	2965	3870	2090	2980	2976.72	63.09	0	143	3046	3012	2956	2922	2866	3030	2940	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.81	N	092440	500	146 억		18423716	N	N	0	N	00	N
68	20240418	140655	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	21191165	7119	50.14	2985	3000	2965	3870	2090	2980	2976.71	63.09	0	126	3046	3012	2956	2922	2866	3030	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.81	N	092440	500	146 억		18423716	N	N	0	N	00	N
69	20240418	130650	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	20878790	7014	49.40	2985	3000	2965	3870	2090	2980	2976.73	63.09	0	126	3046	3012	2956	2922	2866	3030	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.81	N	092440	500	146 억		18423716	N	N	0	N	00	N
70	20240418	120648	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	19700950	6617	46.61	2985	3000	2965	3870	2090	2980	2977.32	63.09	0	126	3046	3012	2956	2922	2866	3030	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.81	N	092440	500	146 억		18423716	N	N	0	N	00	N
71	20240418	110650	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	11203925	3757	26.46	2985	3000	2975	3870	2090	2980	2982.15	63.09	0	-93	3046	3012	2956	2922	2866	3030	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.81	N	092440	500	146 억		18423716	N	N	0	N	00	N
72	20240418	100651	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	8375795	2808	19.78	2985	3000	2975	3870	2090	2980	2982.83	63.09	0	-93	3046	3012	2956	2922	2866	3030	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.81	N	092440	500	146 억		18423716	N	N	0	N	00	N
73	20240418	090650	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	155350	52	0.37	2985	2990	2980	3870	2090	2980	2987.50	63.09	0	-32	3046	3012	2956	2922	2866	3030	2940	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.81	N	092440	500	146 억		18423716	N	N	0	N	00	N
74	20240417	160644	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2980	20	2	0.68	41888840	14198	141.08	2975	2990	2900	3845	2075	2960	2950.33	63.10	0	-1769	3026	2992	2971	2937	2916	2982	2927	146	885	500	2130	5	1	29200000	870	19.87	0.35	03	0.05	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.85	N	092440	500	146 억		18425486	N	N	0	N	00	N
75	20240417	150656	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2980	20	2	0.68	40866700	13855	137.67	2975	2990	2900	3845	2075	2960	2949.60	63.10	0	-1769	3026	2992	2971	2937	2916	2982	2927	146	885	500	2130	5	1	29200000	870	19.87	0.35	03	0.05	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.85	N	092440	500	146 억		18425486	N	N	0	N	00	N
76	20240417	140649	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2975	15	2	0.51	38208135	12958	128.76	2975	2990	2900	3845	2075	2960	2948.61	63.10	0	-1551	3026	2992	2971	2937	2916	2982	2927	146	885	500	2130	5	1	29200000	869	19.83	0.35	03	0.04	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.85	N	092440	500	146 억		18425486	N	N	0	N	00	N
77	20240417	130652	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2985	25	2	0.84	35005270	11880	118.04	2975	2990	2900	3845	2075	2960	2946.57	63.10	0	-1262	3026	2992	2971	2937	2916	2982	2927	146	885	500	2130	5	1	29200000	872	19.90	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.85	N	092440	500	146 억		18425486	N	N	0	N	00	N
78	20240417	120653	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2980	20	2	0.68	26469445	9020	89.63	2975	2985	2900	3845	2075	2960	2934.53	63.10	0	-1262	3026	2992	2971	2937	2916	2982	2927	146	885	500	2130	5	1	29200000	870	19.87	0.35	03	0.03	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.85	N	092440	500	146 억		18425486	N	N	0	N	00	N
79	20240417	110654	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2985	25	2	0.84	26129745	8906	88.49	2975	2985	2900	3845	2075	2960	2933.95	63.10	0	-1172	3026	2992	2971	2937	2916	2982	2927	146	885	500	2130	5	1	29200000	872	19.90	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.85	N	092440	500	146 억		18425486	N	N	0	N	00	N
80	20240417	100649	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2950	-10	5	-0.34	18604925	6361	63.21	2975	2975	2900	3845	2075	2960	2924.84	63.10	0	-631	3026	2992	2971	2937	2916	2982	2927	146	885	500	2130	5	1	29200000	861	19.67	0.34	03	0.02	150.00	8601.00	3510	20230526	-15.95	2900	20240417	1.72	3240	-8.95	20240314	2900	1.72	20240417	3510	-15.95	20230526	2900	1.72	20240417	0.85	N	092440	500	146 억		18425486	N	N	0	N	00	N
81	20240417	090647	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2940	-20	5	-0.68	14164510	4847	48.16	2975	2975	2900	3845	2075	2960	2922.33	63.10	0	1	3026	2992	2971	2937	2916	2982	2927	146	885	500	2130	5	1	29200000	858	19.60	0.34	03	0.02	150.00	8601.00	3510	20230526	-16.24	2900	20240417	1.38	3240	-9.26	20240314	2900	1.38	20240417	3510	-16.24	20230526	2900	1.38	20240417	0.85	N	092440	500	146 억		18425486	N	N	0	N	00	N
82	20240416	160651	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-40	5	-1.33	29858875	10064	18.30	3005	3005	2950	3900	2100	3000	2966.90	63.11	0	-1567	3050	3025	2975	2950	2900	3037	2962	146	900	500	2160	5	1	29200000	864	19.73	0.34	03	0.03	150.00	8601.00	3510	20230526	-15.67	2925	20240415	1.20	3240	-8.64	20240314	2925	1.20	20240415	3510	-15.67	20230526	2925	1.20	20240415	0.85	N	092440	500	146 억		18427054	N	N	1	N	00	N
83	20240416	150649	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-40	5	-1.33	29678315	10003	18.19	3005	3005	2950	3900	2100	3000	2966.94	63.11	0	-1567	3050	3025	2975	2950	2900	3037	2962	146	900	500	2160	5	1	29200000	864	19.73	0.34	03	0.03	150.00	8601.00	3510	20230526	-15.67	2925	20240415	1.20	3240	-8.64	20240314	2925	1.20	20240415	3510	-15.67	20230526	2925	1.20	20240415	0.85	N	092440	500	146 억		18427054	N	N	1	N	00	N
84	20240416	140648	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-45	5	-1.50	29261020	9862	17.93	3005	3005	2950	3900	2100	3000	2967.05	63.11	0	-1567	3050	3025	2975	2950	2900	3037	2962	146	900	500	2160	5	1	29200000	863	19.70	0.34	03	0.03	150.00	8601.00	3510	20230526	-15.81	2925	20240415	1.03	3240	-8.80	20240314	2925	1.03	20240415	3510	-15.81	20230526	2925	1.03	20240415	0.85	N	092440	500	146 억		18427054	N	N	1	N	00	N
85	20240416	130649	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-40	5	-1.33	26476825	8920	16.22	3005	3005	2950	3900	2100	3000	2968.25	63.11	0	-1140	3050	3025	2975	2950	2900	3037	2962	146	900	500	2160	5	1	29200000	864	19.73	0.34	03	0.03	150.00	8601.00	3510	20230526	-15.67	2925	20240415	1.20	3240	-8.64	20240314	2925	1.20	20240415	3510	-15.67	20230526	2925	1.20	20240415	0.85	N	092440	500	146 억		18427054	N	N	1	N	00	N
86	20240416	120651	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-40	5	-1.33	25731585	8668	15.76	3005	3005	2950	3900	2100	3000	2968.57	63.11	0	-922	3050	3025	2975	2950	2900	3037	2962	146	900	500	2160	5	1	29200000	864	19.73	0.34	03	0.03	150.00	8601.00	3510	20230526	-15.67	2925	20240415	1.20	3240	-8.64	20240314	2925	1.20	20240415	3510	-15.67	20230526	2925	1.20	20240415	0.85	N	092440	500	146 억		18427054	N	N	1	N	00	N
87	20240416	110648	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-35	5	-1.17	15336180	5153	9.37	3005	3005	2965	3900	2100	3000	2976.17	63.11	0	-821	3050	3025	2975	2950	2900	3037	2962	146	900	500	2160	5	1	29200000	866	19.77	0.34	03	0.02	150.00	8601.00	3510	20230526	-15.53	2925	20240415	1.37	3240	-8.49	20240314	2925	1.37	20240415	3510	-15.53	20230526	2925	1.37	20240415	0.85	N	092440	500	146 억		18427054	N	N	1	N	00	N
88	20240416	100641	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	8046510	2702	4.91	3005	3005	2975	3900	2100	3000	2977.98	63.11	0	-550	3050	3025	2975	2950	2900	3037	2962	146	900	500	2160	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2925	20240415	1.88	3240	-8.02	20240314	2925	1.88	20240415	3510	-15.10	20230526	2925	1.88	20240415	0.85	N	092440	500	146 억		18427054	N	N	1	N	00	N
89	20240416	090640	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	21015	7	0.01	3005	3005	2995	3900	2100	3000	3002.14	63.11	0	-2	3050	3025	2975	2950	2900	3037	2962	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.53	2925	20240415	2.56	3240	-7.41	20240314	2925	2.56	20240415	3510	-14.53	20230526	2925	2.56	20240415	0.85	N	092440	500	146 억		18427054	N	N	1	N	00	N
90	20240415	160639	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3000	5	2	0.17	162434415	54992	983.58	2995	3000	2925	3890	2100	2995	2953.72	63.11	0	-593	3015	3005	3000	2990	2985	3002	2987	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.19	150.00	8601.00	3510	20230526	-14.53	2925	20240415	2.56	3240	-7.41	20240314	2925	2.56	20240415	3510	-14.53	20230526	2925	2.56	20240415	0.90	N	092440	500	146 억		18427651	N	N	1	N	00	N
91	20240415	150644	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2960	-35	5	-1.17	155424220	52648	941.66	2995	2995	2925	3890	2100	2995	2952.14	63.11	0	102	3015	3005	3000	2990	2985	3002	2987	146	895	500	2150	5	1	29200000	864	19.73	0.34	03	0.18	150.00	8601.00	3510	20230526	-15.67	2925	20240415	1.20	3240	-8.64	20240314	2925	1.20	20240415	3510	-15.67	20230526	2925	1.20	20240415	0.90	N	092440	500	146 억		18427651	N	N	69	N	00	N
92	20240415	140638	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2985	-10	5	-0.33	132819700	45006	804.97	2995	2995	2925	3890	2100	2995	2951.16	63.11	0	1226	3015	3005	3000	2990	2985	3002	2987	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.15	150.00	8601.00	3510	20230526	-14.96	2925	20240415	2.05	3240	-7.87	20240314	2925	2.05	20240415	3510	-14.96	20230526	2925	2.05	20240415	0.90	N	092440	500	146 억		18427651	N	N	69	N	00	N
93	20240415	130632	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2980	-15	5	-0.50	132497800	44898	803.04	2995	2995	2925	3890	2100	2995	2951.08	63.11	0	1163	3015	3005	3000	2990	2985	3002	2987	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.15	150.00	8601.00	3510	20230526	-15.10	2925	20240415	1.88	3240	-8.02	20240314	2925	1.88	20240415	3510	-15.10	20230526	2925	1.88	20240415	0.90	N	092440	500	146 억		18427651	N	N	69	N	00	N
94	20240415	120642	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2975	-20	5	-0.67	132420320	44872	802.58	2995	2995	2925	3890	2100	2995	2951.07	63.11	0	1163	3015	3005	3000	2990	2985	3002	2987	146	895	500	2150	5	1	29200000	869	19.83	0.35	03	0.15	150.00	8601.00	3510	20230526	-15.24	2925	20240415	1.71	3240	-8.18	20240314	2925	1.71	20240415	3510	-15.24	20230526	2925	1.71	20240415	0.90	N	092440	500	146 억		18427651	N	N	69	N	00	N
95	20240415	110641	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2975	-20	5	-0.67	129513860	43896	785.12	2995	2995	2925	3890	2100	2995	2950.47	63.11	0	1172	3015	3005	3000	2990	2985	3002	2987	146	895	500	2150	5	1	29200000	869	19.83	0.35	03	0.15	150.00	8601.00	3510	20230526	-15.24	2925	20240415	1.71	3240	-8.18	20240314	2925	1.71	20240415	3510	-15.24	20230526	2925	1.71	20240415	0.90	N	092440	500	146 억		18427651	N	N	69	N	00	N
96	20240415	100637	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2970	-25	5	-0.83	116206310	39403	704.76	2995	2995	2925	3890	2100	2995	2949.17	63.11	0	1442	3015	3005	3000	2990	2985	3002	2987	146	895	500	2150	5	1	29200000	867	19.80	0.35	03	0.13	150.00	8601.00	3510	20230526	-15.38	2925	20240415	1.54	3240	-8.33	20240314	2925	1.54	20240415	3510	-15.38	20230526	2925	1.54	20240415	0.90	N	092440	500	146 억		18427651	N	N	69	N	00	N
97	20240415	090642	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	3244730	1087	19.44	2995	2995	2980	3890	2100	2995	2985.03	63.11	0	-536	3015	3005	3000	2990	2985	3002	2987	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.10	2955	20240125	0.85	3240	-8.02	20240314	2955	0.85	20240125	3510	-15.10	20230526	2955	0.85	20240125	0.90	N	092440	500	146 억		18427651	N	N	69	N	00	N
98	20240412	160637	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	16380260	5460	70.65	3010	3010	2995	3890	2100	2995	3000.05	63.11	0	-88	3045	3020	2995	2970	2945	3007	2957	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3510	-14.67	20230526	2955	1.35	20240125	0.90	N	092440	500	146 억		18427625	N	N	69	N	00	N
99	20240412	150640	57	100.00	KOSPI		기계	N	N	N	N		N	3010	15	2	0.50	14731300	4910	63.54	3010	3010	2995	3890	2100	2995	3000.26	63.11	0	27	3045	3020	2995	2970	2945	3007	2957	146	895	500	2150	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.25	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.90	N	092440	500	146 억		18427625	N	N	0	N	00	N
100	20240412	140637	57	100.00	KOSPI		기계	N	N	N	N		N	3010	15	2	0.50	10368770	3456	44.72	3010	3010	2995	3890	2100	2995	3000.22	63.11	0	29	3045	3020	2995	2970	2945	3007	2957	146	895	500	2150	5	1	29200000	879	20.07	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.25	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.90	N	092440	500	146 억		18427625	N	N	0	N	00	N
101	20240412	130631	57	100.00	KOSPI		기계	N	N	N	N		N	3010	15	2	0.50	10365760	3455	44.71	3010	3010	2995	3890	2100	2995	3000.22	63.11	0	29	3045	3020	2995	2970	2945	3007	2957	146	895	500	2150	5	1	29200000	879	20.07	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.25	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.90	N	092440	500	146 억		18427625	N	N	0	N	00	N
102	20240412	120637	57	100.00	KOSPI		기계	N	N	N	N		N	3005	10	2	0.33	10332700	3444	44.57	3010	3010	2995	3890	2100	2995	3000.20	63.11	0	39	3045	3020	2995	2970	2945	3007	2957	146	895	500	2150	5	1	29200000	877	20.03	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.39	2955	20240125	1.69	3240	-7.25	20240314	2955	1.69	20240125	3510	-14.39	20230526	2955	1.69	20240125	0.90	N	092440	500	146 억		18427625	N	N	0	N	00	N
103	20240412	110633	57	100.00	KOSPI		기계	N	N	N	N		N	3005	10	2	0.33	1541610	514	6.65	3010	3010	2995	3890	2100	2995	2999.24	63.11	0	-76	3045	3020	2995	2970	2945	3007	2957	146	895	500	2150	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.39	2955	20240125	1.69	3240	-7.25	20240314	2955	1.69	20240125	3510	-14.39	20230526	2955	1.69	20240125	0.90	N	092440	500	146 억		18427625	N	N	0	N	00	N
104	20240412	100635	57	100.00	KOSPI		기계	N	N	N	N		N	3000	5	2	0.17	1078960	360	4.66	3010	3010	2995	3890	2100	2995	2997.11	63.11	0	-53	3045	3020	2995	2970	2945	3007	2957	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.53	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3510	-14.53	20230526	2955	1.52	20240125	0.90	N	092440	500	146 억		18427625	N	N	0	N	00	N
105	20240412	090634	57	100.00	KOSPI		기계	N	N	N	N		N	3010	15	2	0.50	3010	1	0.01	3010	3010	3010	3890	2100	2995	3010.00	63.11	0	0	3045	3020	2995	2970	2945	3007	2957	146	895	500	2150	5	1	29200000	879	20.07	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.25	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.90	N	092440	500	146 억		18427625	N	N	0	N	00	N
106	20240411	160629	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-15	5	-0.50	23160995	7728	43.68	3020	3020	2970	3910	2110	3010	2997.02	63.11	0	-1182	3060	3035	3015	2990	2970	3025	2980	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.03	150.00	8601.00	3520	20230405	-14.91	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3510	-14.67	20230526	2955	1.35	20240125	0.91	N	092440	500	146 억		18428807	N	N	21	N	00	N
107	20240411	150636	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-10	5	-0.33	21167970	7063	39.92	3020	3020	2970	3910	2110	3010	2997.02	63.11	0	-1182	3060	3035	3015	2990	2970	3025	2980	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3520	20230405	-14.77	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3510	-14.53	20230526	2955	1.52	20240125	0.91	N	092440	500	146 억		18428807	N	N	21	N	00	N
108	20240411	140633	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-5	5	-0.17	21131920	7051	39.85	3020	3020	2970	3910	2110	3010	2997.01	63.11	0	-1182	3060	3035	3015	2990	2970	3025	2980	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.02	150.00	8601.00	3520	20230405	-14.63	2955	20240125	1.69	3240	-7.25	20240314	2955	1.69	20240125	3510	-14.39	20230526	2955	1.69	20240125	0.91	N	092440	500	146 억		18428807	N	N	21	N	00	N
109	20240411	130625	57	100.00	KOSPI		기계	N	N	N	N		N	3010	0	3	0.00	21080850	7034	39.76	3020	3020	2970	3910	2110	3010	2996.99	63.11	0	-1182	3060	3035	3015	2990	2970	3025	2980	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3520	20230405	-14.49	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.91	N	092440	500	146 억		18428807	N	N	21	N	00	N
110	20240411	120635	57	100.00	KOSPI		기계	N	N	N	N		N	3010	0	3	0.00	21020650	7014	39.64	3020	3020	2970	3910	2110	3010	2996.96	63.11	0	-1182	3060	3035	3015	2990	2970	3025	2980	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3520	20230405	-14.49	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.91	N	092440	500	146 억		18428807	N	N	21	N	00	N
111	20240411	110628	57	100.00	KOSPI		기계	N	N	N	N		N	3010	0	3	0.00	20960450	6994	39.53	3020	3020	2970	3910	2110	3010	2996.92	63.11	0	-1162	3060	3035	3015	2990	2970	3025	2980	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3520	20230405	-14.49	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.91	N	092440	500	146 억		18428807	N	N	21	N	00	N
112	20240411	100636	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-10	5	-0.33	7116425	2370	13.40	3020	3020	2995	3910	2110	3010	3002.71	63.11	0	-1153	3060	3035	3015	2990	2970	3025	2980	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3520	20230405	-14.77	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3510	-14.53	20230526	2955	1.52	20240125	0.91	N	092440	500	146 억		18428807	N	N	21	N	00	N
113	20240411	090631	57	100.00	KOSPI		기계	N	N	N	N		N	3020	10	2	0.33	463505	154	0.87	3020	3020	3005	3910	2110	3010	3009.77	63.11	0	-143	3060	3035	3015	2990	2970	3025	2980	146	900	500	2160	5	1	29200000	882	20.13	0.35	03	0.00	150.00	8601.00	3520	20230405	-14.20	2955	20240125	2.20	3240	-6.79	20240314	2955	2.20	20240125	3510	-13.96	20230526	2955	2.20	20240125	0.91	N	092440	500	146 억		18428807	N	N	21	N	00	N
114	20240409	160622	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-10	5	-0.33	53217380	17687	46.51	3020	3040	2995	3925	2115	3020	3008.84	63.11	0	-172	3060	3040	3005	2985	2950	3050	2995	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.06	150.00	8601.00	3535	20230404	-14.85	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.91	N	092440	500	146 억		18428979	N	N	21	N	00	N
115	20240409	150626	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-10	5	-0.33	47233495	15699	41.28	3020	3040	2995	3925	2115	3020	3008.69	63.11	0	-165	3060	3040	3005	2985	2950	3050	2995	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.05	150.00	8601.00	3535	20230404	-14.85	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.91	N	092440	500	146 억		18428979	N	N	0	N	00	N
116	20240409	140630	57	100.00	KOSPI		기계	N	N	N	N		N	3020	0	3	0.00	18174690	6031	15.86	3020	3040	3005	3925	2115	3020	3013.55	63.11	0	-165	3060	3040	3005	2985	2950	3050	2995	146	905	500	2170	5	1	29200000	882	20.13	0.35	03	0.02	150.00	8601.00	3535	20230404	-14.57	2955	20240125	2.20	3240	-6.79	20240314	2955	2.20	20240125	3510	-13.96	20230526	2955	2.20	20240125	0.91	N	092440	500	146 억		18428979	N	N	0	N	00	N
117	20240409	130623	57	100.00	KOSPI		기계	N	N	N	N		N	3030	10	2	0.33	16830690	5586	14.69	3020	3040	3005	3925	2115	3020	3013.01	63.11	0	-165	3060	3040	3005	2985	2950	3050	2995	146	905	500	2170	5	1	29200000	885	20.20	0.35	03	0.02	150.00	8601.00	3535	20230404	-14.29	2955	20240125	2.54	3240	-6.48	20240314	2955	2.54	20240125	3510	-13.68	20230526	2955	2.54	20240125	0.91	N	092440	500	146 억		18428979	N	N	0	N	00	N
118	20240409	120626	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-10	5	-0.33	11203325	3720	9.78	3020	3040	3005	3925	2115	3020	3011.65	63.11	0	0	3060	3040	3005	2985	2950	3050	2995	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.01	150.00	8601.00	3535	20230404	-14.85	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.91	N	092440	500	146 억		18428979	N	N	0	N	00	N
119	20240409	110625	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-10	5	-0.33	6485855	2152	5.66	3020	3040	3005	3925	2115	3020	3013.87	63.11	0	0	3060	3040	3005	2985	2950	3050	2995	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.01	150.00	8601.00	3535	20230404	-14.85	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3510	-14.25	20230526	2955	1.86	20240125	0.91	N	092440	500	146 억		18428979	N	N	0	N	00	N
120	20240409	100621	57	100.00	KOSPI		기계	N	N	N	N		N	3020	0	3	0.00	5212640	1729	4.55	3020	3040	3005	3925	2115	3020	3014.83	63.11	0	0	3060	3040	3005	2985	2950	3050	2995	146	905	500	2170	5	1	29200000	882	20.13	0.35	03	0.01	150.00	8601.00	3535	20230404	-14.57	2955	20240125	2.20	3240	-6.79	20240314	2955	2.20	20240125	3510	-13.96	20230526	2955	2.20	20240125	0.91	N	092440	500	146 억		18428979	N	N	0	N	00	N
121	20240409	090632	57	100.00	KOSPI		기계	N	N	N	N		N	3040	20	2	0.66	2093115	693	1.82	3020	3040	3005	3925	2115	3020	3020.37	63.11	0	0	3060	3040	3005	2985	2950	3050	2995	146	905	500	2170	5	1	29200000	888	20.27	0.35	03	0.00	150.00	8601.00	3535	20230404	-14.00	2955	20240125	2.88	3240	-6.17	20240314	2955	2.88	20240125	3510	-13.39	20230526	2955	2.88	20240125	0.91	N	092440	500	146 억		18428979	N	N	0	N	00	N
122	20240408	160619	57	100.00	KOSPI		기계	N	N	N	N		N	3020	25	2	0.83	113539195	37732	516.31	2995	3025	2970	3890	2100	2995	3006.59	63.12	0	-1871	3015	3005	2990	2980	2965	3007	2982	146	895	500	2150	5	1	29200000	882	20.13	0.35	03	0.13	150.00	8601.00	3540	20230403	-14.69	2955	20240125	2.20	3240	-6.79	20240314	2955	2.20	20240125	3510	-13.96	20230526	2955	2.20	20240125	0.91	N	092440	500	146 억		18430850	N	N	120	N	00	N
123	20240408	150623	57	100.00	KOSPI		기계	N	N	N	N		N	3020	25	2	0.83	89248950	29688	406.24	2995	3025	2970	3890	2100	2995	3006.23	63.12	0	-1690	3015	3005	2990	2980	2965	3007	2982	146	895	500	2150	5	1	29200000	882	20.13	0.35	03	0.10	150.00	8601.00	3540	20230403	-14.69	2955	20240125	2.20	3240	-6.79	20240314	2955	2.20	20240125	3510	-13.96	20230526	2955	2.20	20240125	0.91	N	092440	500	146 억		18430850	N	N	120	N	00	N
124	20240408	140625	57	100.00	KOSPI		기계	N	N	N	N		N	3020	25	2	0.83	86263760	28698	392.69	2995	3025	2970	3890	2100	2995	3005.92	63.12	0	-1690	3015	3005	2990	2980	2965	3007	2982	146	895	500	2150	5	1	29200000	882	20.13	0.35	03	0.10	150.00	8601.00	3540	20230403	-14.69	2955	20240125	2.20	3240	-6.79	20240314	2955	2.20	20240125	3510	-13.96	20230526	2955	2.20	20240125	0.91	N	092440	500	146 억		18430850	N	N	120	N	00	N
125	20240408	130622	57	100.00	KOSPI		기계	N	N	N	N		N	3020	25	2	0.83	70100390	23341	319.39	2995	3025	2970	3890	2100	2995	3003.32	63.12	0	-1682	3015	3005	2990	2980	2965	3007	2982	146	895	500	2150	5	1	29200000	882	20.13	0.35	03	0.08	150.00	8601.00	3540	20230403	-14.69	2955	20240125	2.20	3240	-6.79	20240314	2955	2.20	20240125	3510	-13.96	20230526	2955	2.20	20240125	0.91	N	092440	500	146 억		18430850	N	N	120	N	00	N
126	20240408	120624	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	17047470	5700	78.00	2995	3010	2970	3890	2100	2995	2990.78	63.12	0	-774	3015	3005	2990	2980	2965	3007	2982	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3540	20230403	-15.54	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3510	-14.81	20230526	2955	1.18	20240125	0.91	N	092440	500	146 억		18430850	N	N	120	N	00	N
127	20240408	110626	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	16515470	5522	75.56	2995	3010	2970	3890	2100	2995	2990.85	63.12	0	-746	3015	3005	2990	2980	2965	3007	2982	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3540	20230403	-15.40	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3510	-14.67	20230526	2955	1.35	20240125	0.91	N	092440	500	146 억		18430850	N	N	120	N	00	N
128	20240408	100619	57	100.00	KOSPI		기계	N	N	N	N		N	3000	5	2	0.17	13369005	4471	61.18	2995	3010	2970	3890	2100	2995	2990.16	63.12	0	-737	3015	3005	2990	2980	2965	3007	2982	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3540	20230403	-15.25	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3510	-14.53	20230526	2955	1.52	20240125	0.91	N	092440	500	146 억		18430850	N	N	120	N	00	N
129	20240408	090625	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	1586830	529	7.24	2995	3010	2995	3890	2100	2995	2999.68	63.12	0	-43	3015	3005	2990	2980	2965	3007	2982	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3540	20230403	-15.40	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3510	-14.67	20230526	2955	1.35	20240125	0.91	N	092440	500	146 억		18430850	N	N	120	N	00	N
130	20240405	160625	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	21736595	7283	63.52	2995	3000	2975	3890	2100	2995	2984.57	63.13	0	-1934	3031	3012	2986	2967	2941	3022	2977	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3555	20230331	-15.75	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3520	-14.91	20230405	2955	1.35	20240125	0.91	N	092440	500	146 억		18432782	N	N	120	N	00	N
131	20240405	150621	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	18439625	6182	53.92	2995	3000	2975	3890	2100	2995	2982.79	63.13	0	-1559	3031	3012	2986	2967	2941	3022	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3555	20230331	-15.89	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3520	-15.06	20230405	2955	1.18	20240125	0.91	N	092440	500	146 억		18432782	N	N	0	N	00	N
132	20240405	140620	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	14762410	4951	43.18	2995	3000	2975	3890	2100	2995	2981.70	63.13	0	-558	3031	3012	2986	2967	2941	3022	2977	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.02	150.00	8601.00	3555	20230331	-16.03	2955	20240125	1.02	3240	-7.87	20240314	2955	1.02	20240125	3520	-15.20	20230405	2955	1.02	20240125	0.91	N	092440	500	146 억		18432782	N	N	0	N	00	N
133	20240405	130618	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	8929840	2994	26.11	2995	3000	2975	3890	2100	2995	2982.58	63.13	0	-380	3031	3012	2986	2967	2941	3022	2977	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3555	20230331	-16.17	2955	20240125	0.85	3240	-8.02	20240314	2955	0.85	20240125	3520	-15.34	20230405	2955	0.85	20240125	0.91	N	092440	500	146 억		18432782	N	N	0	N	00	N
134	20240405	120619	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	6883505	2307	20.12	2995	3000	2975	3890	2100	2995	2983.75	63.13	0	-221	3031	3012	2986	2967	2941	3022	2977	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3555	20230331	-16.17	2955	20240125	0.85	3240	-8.02	20240314	2955	0.85	20240125	3520	-15.34	20230405	2955	0.85	20240125	0.91	N	092440	500	146 억		18432782	N	N	0	N	00	N
135	20240405	110624	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	6197070	2077	18.11	2995	3000	2975	3890	2100	2995	2983.66	63.13	0	-208	3031	3012	2986	2967	2941	3022	2977	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.01	150.00	8601.00	3555	20230331	-16.03	2955	20240125	1.02	3240	-7.87	20240314	2955	1.02	20240125	3520	-15.20	20230405	2955	1.02	20240125	0.91	N	092440	500	146 억		18432782	N	N	0	N	00	N
136	20240405	100532	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	4653980	1559	13.60	2995	3000	2975	3890	2100	2995	2985.23	63.13	0	-57	3031	3012	2986	2967	2941	3022	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3555	20230331	-15.89	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3520	-15.06	20230405	2955	1.18	20240125	0.91	N	092440	500	146 억		18432782	N	N	0	N	00	N
137	20240405	090612	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	1230945	411	3.58	2995	2995	2995	3890	2100	2995	2995.00	63.13	0	-2	3031	3012	2986	2967	2941	3022	2977	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3555	20230331	-15.75	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3520	-14.91	20230405	2955	1.35	20240125	0.91	N	092440	500	146 억		18432782	N	N	0	N	00	N
138	20240404	160613	57	100.00	KOSPI		기계	N	N	N	N		N	2995	20	2	0.67	34072910	11464	71.44	2975	3005	2960	3865	2085	2975	2972.17	63.13	0	-1519	3005	2990	2980	2965	2955	2997	2972	146	890	500	2140	5	1	29200000	875	19.97	0.35	03	0.04	150.00	8601.00	3600	20230330	-16.81	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3535	-15.28	20230404	2955	1.35	20240125	0.91	N	092440	500	146 억		18434294	N	N	1	N	00	N
139	20240404	150610	57	100.00	KOSPI		기계	N	N	N	N		N	2990	15	2	0.50	33749945	11356	70.76	2975	3005	2960	3865	2085	2975	2971.99	63.13	0	-1519	3005	2990	2980	2965	2955	2997	2972	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.04	150.00	8601.00	3600	20230330	-16.94	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3535	-15.42	20230404	2955	1.18	20240125	0.91	N	092440	500	146 억		18434294	N	N	1	N	00	N
140	20240404	140612	57	100.00	KOSPI		기계	N	N	N	N		N	2995	20	2	0.67	33045025	11120	69.29	2975	3005	2960	3865	2085	2975	2971.67	63.13	0	-1513	3005	2990	2980	2965	2955	2997	2972	146	890	500	2140	5	1	29200000	875	19.97	0.35	03	0.04	150.00	8601.00	3600	20230330	-16.81	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3535	-15.28	20230404	2955	1.35	20240125	0.91	N	092440	500	146 억		18434294	N	N	1	N	00	N
141	20240404	130605	57	100.00	KOSPI		기계	N	N	N	N		N	2990	15	2	0.50	32099980	10804	67.32	2975	3005	2960	3865	2085	2975	2971.12	63.13	0	-1361	3005	2990	2980	2965	2955	2997	2972	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.04	150.00	8601.00	3600	20230330	-16.94	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3535	-15.42	20230404	2955	1.18	20240125	0.91	N	092440	500	146 억		18434294	N	N	1	N	00	N
142	20240404	120609	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	22561055	7609	47.41	2975	2985	2960	3865	2085	2975	2965.05	63.13	0	-387	3005	2990	2980	2965	2955	2997	2972	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.03	150.00	8601.00	3600	20230330	-17.50	2955	20240125	0.51	3240	-8.33	20240314	2955	0.51	20240125	3535	-15.98	20230404	2955	0.51	20240125	0.91	N	092440	500	146 억		18434294	N	N	1	N	00	N
143	20240404	110612	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-10	5	-0.34	21925475	7395	46.08	2975	2985	2960	3865	2085	2975	2964.91	63.13	0	-173	3005	2990	2980	2965	2955	2997	2972	146	890	500	2140	5	1	29200000	866	19.77	0.34	03	0.03	150.00	8601.00	3600	20230330	-17.64	2955	20240125	0.34	3240	-8.49	20240314	2955	0.34	20240125	3535	-16.12	20230404	2955	0.34	20240125	0.91	N	092440	500	146 억		18434294	N	N	1	N	00	N
144	20240404	100611	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	21361545	7205	44.90	2975	2985	2960	3865	2085	2975	2964.82	63.13	0	-135	3005	2990	2980	2965	2955	2997	2972	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.02	150.00	8601.00	3600	20230330	-17.50	2955	20240125	0.51	3240	-8.33	20240314	2955	0.51	20240125	3535	-15.98	20230404	2955	0.51	20240125	0.91	N	092440	500	146 억		18434294	N	N	1	N	00	N
145	20240404	090610	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	671775	226	1.41	2975	2975	2970	3865	2085	2975	2972.46	63.13	0	-63	3005	2990	2980	2965	2955	2997	2972	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.00	150.00	8601.00	3600	20230330	-17.36	2955	20240125	0.68	3240	-8.18	20240314	2955	0.68	20240125	3535	-15.84	20230404	2955	0.68	20240125	0.91	N	092440	500	146 억		18434294	N	N	1	N	00	N
146	20240403	160611	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-25	5	-0.83	46170315	15505	88.80	2970	2995	2970	3900	2100	3000	2977.77	63.14	0	-2118	3026	3012	2996	2982	2966	3020	2990	146	900	500	2160	5	1	29200000	869	19.83	0.35	03	0.05	150.00	8601.00	3820	20230329	-22.12	2955	20240125	0.68	3240	-8.18	20240314	2955	0.68	20240125	3540	-15.96	20230403	2955	0.68	20240125	0.91	N	092440	500	146 억		18436417	N	N	1	N	00	N
147	20240403	150609	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-30	5	-1.00	42166720	14158	81.08	2970	2995	2970	3900	2100	3000	2978.30	63.14	0	-1526	3026	3012	2996	2982	2966	3020	2990	146	900	500	2160	5	1	29200000	867	19.80	0.35	03	0.05	150.00	8601.00	3820	20230329	-22.25	2955	20240125	0.51	3240	-8.33	20240314	2955	0.51	20240125	3540	-16.10	20230403	2955	0.51	20240125	0.91	N	092440	500	146 억		18436417	N	N	0	N	00	N
148	20240403	140605	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	24871120	8342	47.78	2970	2995	2970	3900	2100	3000	2981.43	63.14	0	-1526	3026	3012	2996	2982	2966	3020	2990	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.03	150.00	8601.00	3820	20230329	-21.86	2955	20240125	1.02	3240	-7.87	20240314	2955	1.02	20240125	3540	-15.68	20230403	2955	1.02	20240125	0.91	N	092440	500	146 억		18436417	N	N	0	N	00	N
149	20240403	130605	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	23915905	8022	45.94	2970	2995	2970	3900	2100	3000	2981.29	63.14	0	-1526	3026	3012	2996	2982	2966	3020	2990	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.03	150.00	8601.00	3820	20230329	-21.73	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3540	-15.54	20230403	2955	1.18	20240125	0.91	N	092440	500	146 억		18436417	N	N	0	N	00	N
150	20240403	120604	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	18113015	6076	34.80	2970	2995	2970	3900	2100	3000	2981.08	63.14	0	-1621	3026	3012	2996	2982	2966	3020	2990	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3820	20230329	-21.60	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3540	-15.40	20230403	2955	1.35	20240125	0.91	N	092440	500	146 억		18436417	N	N	0	N	00	N
151	20240403	110606	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-25	5	-0.83	14239370	4778	27.36	2970	2995	2970	3900	2100	3000	2980.19	63.14	0	-844	3026	3012	2996	2982	2966	3020	2990	146	900	500	2160	5	1	29200000	869	19.83	0.35	03	0.02	150.00	8601.00	3820	20230329	-22.12	2955	20240125	0.68	3240	-8.18	20240314	2955	0.68	20240125	3540	-15.96	20230403	2955	0.68	20240125	0.91	N	092440	500	146 억		18436417	N	N	0	N	00	N
152	20240403	100606	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	6222830	2087	11.95	2970	2995	2970	3900	2100	3000	2981.71	63.14	0	-773	3026	3012	2996	2982	2966	3020	2990	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3820	20230329	-21.73	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3540	-15.54	20230403	2955	1.18	20240125	0.91	N	092440	500	146 억		18436417	N	N	0	N	00	N
153	20240403	090606	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	1943370	654	3.75	2970	2990	2970	3900	2100	3000	2971.51	63.14	0	-142	3026	3012	2996	2982	2966	3020	2990	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3820	20230329	-21.73	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3540	-15.54	20230403	2955	1.18	20240125	0.91	N	092440	500	146 억		18436417	N	N	0	N	00	N
154	20240402	160556	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	52177855	17455	67.16	2980	3010	2980	3915	2115	3015	2989.28	63.14	0	-1818	3038	3026	3003	2991	2968	3032	2997	146	900	500	2170	5	1	29200000	876	20.00	0.35	03	0.06	150.00	8601.00	3835	20230328	-21.77	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3540	-15.25	20230403	2955	1.52	20240125	0.91	N	092440	500	146 억		18438237	N	N	0	N	00	N
155	20240402	150603	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-30	5	-1.00	48317135	16166	62.20	2980	3010	2980	3915	2115	3015	2988.81	63.14	0	-1788	3038	3026	3003	2991	2968	3032	2997	146	900	500	2170	5	1	29200000	872	19.90	0.35	03	0.06	150.00	8601.00	3835	20230328	-22.16	2955	20240125	1.02	3240	-7.87	20240314	2955	1.02	20240125	3540	-15.68	20230403	2955	1.02	20240125	0.91	N	092440	500	146 억		18438237	N	N	0	N	00	N
156	20240402	140605	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-20	5	-0.66	35574920	11901	45.79	2980	3010	2980	3915	2115	3015	2989.24	63.14	0	-1493	3038	3026	3003	2991	2968	3032	2997	146	900	500	2170	5	1	29200000	875	19.97	0.35	03	0.04	150.00	8601.00	3835	20230328	-21.90	2955	20240125	1.35	3240	-7.56	20240314	2955	1.35	20240125	3540	-15.40	20230403	2955	1.35	20240125	0.91	N	092440	500	146 억		18438237	N	N	0	N	00	N
157	20240402	130556	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-25	5	-0.83	35201125	11776	45.31	2980	3010	2980	3915	2115	3015	2989.23	63.14	0	-1377	3038	3026	3003	2991	2968	3032	2997	146	900	500	2170	5	1	29200000	873	19.93	0.35	03	0.04	150.00	8601.00	3835	20230328	-22.03	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3540	-15.54	20230403	2955	1.18	20240125	0.91	N	092440	500	146 억		18438237	N	N	0	N	00	N
158	20240402	120552	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-25	5	-0.83	31356140	10490	40.36	2980	3010	2980	3915	2115	3015	2989.15	63.14	0	-1027	3038	3026	3003	2991	2968	3032	2997	146	900	500	2170	5	1	29200000	873	19.93	0.35	03	0.04	150.00	8601.00	3835	20230328	-22.03	2955	20240125	1.18	3240	-7.72	20240314	2955	1.18	20240125	3540	-15.54	20230403	2955	1.18	20240125	0.91	N	092440	500	146 억		18438237	N	N	0	N	00	N
159	20240402	110558	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	7416855	2475	9.52	2980	3010	2980	3915	2115	3015	2996.71	63.14	0	-1013	3038	3026	3003	2991	2968	3032	2997	146	900	500	2170	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3835	20230328	-21.77	2955	20240125	1.52	3240	-7.41	20240314	2955	1.52	20240125	3540	-15.25	20230403	2955	1.52	20240125	0.91	N	092440	500	146 억		18438237	N	N	0	N	00	N
160	20240402	100558	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-5	5	-0.17	6242885	2084	8.02	2980	3010	2980	3915	2115	3015	2995.63	63.14	0	-819	3038	3026	3003	2991	2968	3032	2997	146	900	500	2170	5	1	29200000	879	20.07	0.35	03	0.01	150.00	8601.00	3835	20230328	-21.51	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3540	-14.97	20230403	2955	1.86	20240125	0.91	N	092440	500	146 억		18438237	N	N	0	N	00	N
161	20240402	090559	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-10	5	-0.33	1887075	633	2.44	2980	3010	2980	3915	2115	3015	2981.16	63.14	0	-93	3038	3026	3003	2991	2968	3032	2997	146	900	500	2170	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3835	20230328	-21.64	2955	20240125	1.69	3240	-7.25	20240314	2955	1.69	20240125	3540	-15.11	20230403	2955	1.69	20240125	0.91	N	092440	500	146 억		18438237	N	N	0	N	00	N
162	20240401	160556	57	100.00	KOSPI		기계	N	N	N	N		N	3015	5	2	0.17	77918495	25968	91.08	2980	3015	2980	3910	2110	3010	3000.55	63.15	0	-357	3046	3027	3006	2987	2966	3037	2997	146	900	500	2160	5	1	29200000	880	20.10	0.35	03	0.09	150.00	8601.00	3835	20230328	-21.38	2955	20240125	2.03	3240	-6.94	20240314	2955	2.03	20240125	3540	-14.83	20230403	2955	2.03	20240125	0.90	N	092440	500	146 억		18438597	N	N	0	N	00	N
163	20240401	150558	57	100.00	KOSPI		기계	N	N	N	N		N	3010	0	3	0.00	76326860	25439	89.23	2980	3015	2980	3910	2110	3010	3000.39	63.15	0	-374	3046	3027	3006	2987	2966	3037	2997	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.09	150.00	8601.00	3835	20230328	-21.51	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3540	-14.97	20230403	2955	1.86	20240125	0.90	N	092440	500	146 억		18438597	N	N	0	N	00	N
164	20240401	140553	57	100.00	KOSPI		기계	N	N	N	N		N	3010	0	3	0.00	73008535	24335	85.36	2980	3015	2980	3910	2110	3010	3000.15	63.15	0	-375	3046	3027	3006	2987	2966	3037	2997	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.08	150.00	8601.00	3835	20230328	-21.51	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3540	-14.97	20230403	2955	1.86	20240125	0.90	N	092440	500	146 억		18438597	N	N	0	N	00	N
165	20240401	130551	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-5	5	-0.17	43230450	14410	50.54	2980	3010	2980	3910	2110	3010	3000.03	63.15	0	-488	3046	3027	3006	2987	2966	3037	2997	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.05	150.00	8601.00	3835	20230328	-21.64	2955	20240125	1.69	3240	-7.25	20240314	2955	1.69	20240125	3540	-15.11	20230403	2955	1.69	20240125	0.90	N	092440	500	146 억		18438597	N	N	0	N	00	N
166	20240401	120558	57	100.00	KOSPI		기계	N	N	N	N		N	3010	0	3	0.00	42665325	14222	49.88	2980	3010	2980	3910	2110	3010	2999.95	63.15	0	-450	3046	3027	3006	2987	2966	3037	2997	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.05	150.00	8601.00	3835	20230328	-21.51	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3540	-14.97	20230403	2955	1.86	20240125	0.90	N	092440	500	146 억		18438597	N	N	0	N	00	N
167	20240401	110556	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-5	5	-0.17	41906290	13969	49.00	2980	3010	2980	3910	2110	3010	2999.95	63.15	0	-451	3046	3027	3006	2987	2966	3037	2997	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.05	150.00	8601.00	3835	20230328	-21.64	2955	20240125	1.69	3240	-7.25	20240314	2955	1.69	20240125	3540	-15.11	20230403	2955	1.69	20240125	0.90	N	092440	500	146 억		18438597	N	N	0	N	00	N
168	20240401	100553	57	100.00	KOSPI		기계	N	N	N	N		N	3010	0	3	0.00	4182515	1398	4.90	2980	3010	2980	3910	2110	3010	2991.78	63.15	0	-148	3046	3027	3006	2987	2966	3037	2997	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.00	150.00	8601.00	3835	20230328	-21.51	2955	20240125	1.86	3240	-7.10	20240314	2955	1.86	20240125	3540	-14.97	20230403	2955	1.86	20240125	0.90	N	092440	500	146 억		18438597	N	N	0	N	00	N
169	20240401	090554	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-25	5	-0.83	2283635	766	2.69	2980	2990	2980	3910	2110	3010	2981.25	63.15	0	-81	3046	3027	3006	2987	2966	3037	2997	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.00	150.00	8601.00	3835	20230328	-22.16	2955	20240125	1.02	3240	-7.87	20240314	2955	1.02	20240125	3540	-15.68	20230403	2955	1.02	20240125	0.90	N	092440	500	146 억		18438597	N	N	0	N	00	N