KissMeData/111380/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160756	57	100.00	KOSPI			N	N	N	N		N	22650	-350	5	-1.52	1579276650	69141	202.27	23000	23550	22500	29900	16100	23000	22841.39	1.86	0	11475	23833	23416	23033	22616	22233	23625	22825	6	6900	100	16100	50	1	6128000	1388	5.72	1.05	12	1.13	3960.00	21533.00	35950	20231121	-37.00	20650	20231218	9.69	33150	-31.67	20240126	21250	6.59	20240102	35950	-37.00	20231121	20650	9.69	20231218	0.61	N	111380	100	6 억		114020	N	N	64	N	00	N
3	20240329	150759	57	100.00	KOSPI			N	N	N	N		N	22800	-200	5	-0.87	1515511650	66330	194.04	23000	23550	22500	29900	16100	23000	22848.04	1.86	0	11484	23833	23416	23033	22616	22233	23625	22825	6	6900	100	16100	50	1	6128000	1397	5.76	1.06	12	1.08	3960.00	21533.00	35950	20231121	-36.58	20650	20231218	10.41	33150	-31.22	20240126	21250	7.29	20240102	35950	-36.58	20231121	20650	10.41	20231218	0.61	N	111380	100	6 억		114020	N	N	306	N	00	N
4	20240329	140754	57	100.00	KOSPI			N	N	N	N		N	22850	-150	5	-0.65	1454267600	63647	186.19	23000	23550	22500	29900	16100	23000	22848.94	1.86	0	11744	23833	23416	23033	22616	22233	23625	22825	6	6900	100	16100	50	1	6128000	1400	5.77	1.06	12	1.04	3960.00	21533.00	35950	20231121	-36.44	20650	20231218	10.65	33150	-31.07	20240126	21250	7.53	20240102	35950	-36.44	20231121	20650	10.65	20231218	0.61	N	111380	100	6 억		114020	N	N	306	N	00	N
5	20240329	130743	57	100.00	KOSPI			N	N	N	N		N	22650	-350	5	-1.52	1204305250	52600	153.88	23000	23550	22500	29900	16100	23000	22895.52	1.86	0	8806	23833	23416	23033	22616	22233	23625	22825	6	6900	100	16100	50	1	6128000	1388	5.72	1.05	12	0.86	3960.00	21533.00	35950	20231121	-37.00	20650	20231218	9.69	33150	-31.67	20240126	21250	6.59	20240102	35950	-37.00	20231121	20650	9.69	20231218	0.61	N	111380	100	6 억		114020	N	N	306	N	00	N
6	20240329	120751	57	100.00	KOSPI			N	N	N	N		N	22800	-200	5	-0.87	1070461700	46689	136.59	23000	23550	22500	29900	16100	23000	22927.48	1.86	0	7967	23833	23416	23033	22616	22233	23625	22825	6	6900	100	16100	50	1	6128000	1397	5.76	1.06	12	0.76	3960.00	21533.00	35950	20231121	-36.58	20650	20231218	10.41	33150	-31.22	20240126	21250	7.29	20240102	35950	-36.58	20231121	20650	10.41	20231218	0.61	N	111380	100	6 억		114020	N	N	306	N	00	N
7	20240329	110741	57	100.00	KOSPI			N	N	N	N		N	22950	-50	5	-0.22	703420500	30513	89.26	23000	23550	22650	29900	16100	23000	23053.16	1.86	0	4195	23833	23416	23033	22616	22233	23625	22825	6	6900	100	16100	50	1	6128000	1406	5.80	1.07	12	0.50	3960.00	21533.00	35950	20231121	-36.16	20650	20231218	11.14	33150	-30.77	20240126	21250	8.00	20240102	35950	-36.16	20231121	20650	11.14	20231218	0.61	N	111380	100	6 억		114020	N	N	306	N	00	N
8	20240329	100743	57	100.00	KOSPI			N	N	N	N		N	23150	150	2	0.65	275751100	11837	34.63	23000	23550	22900	29900	16100	23000	23295.89	1.86	0	414	23833	23416	23033	22616	22233	23625	22825	6	6900	100	16100	50	1	6128000	1419	5.85	1.08	12	0.19	3960.00	21533.00	35950	20231121	-35.61	20650	20231218	12.11	33150	-30.17	20240126	21250	8.94	20240102	35950	-35.61	20231121	20650	12.11	20231218	0.61	N	111380	100	6 억		114020	N	N	306	N	00	N
9	20240329	090742	57	100.00	KOSPI			N	N	N	N		N	23200	200	2	0.87	79718800	3462	10.13	23000	23500	22900	29900	16100	23000	23026.87	1.86	0	-22	23833	23416	23033	22616	22233	23625	22825	6	6900	100	16100	50	1	6128000	1422	5.86	1.08	12	0.06	3960.00	21533.00	35950	20231121	-35.47	20650	20231218	12.35	33150	-30.02	20240126	21250	9.18	20240102	35950	-35.47	20231121	20650	12.35	20231218	0.61	N	111380	100	6 억		114020	N	N	306	N	00	N
10	20240328	160748	57	100.00	KOSPI			N	N	N	N		N	23000	50	2	0.22	787627450	34183	75.89	22850	23450	22650	29800	16100	22950	23041.61	1.83	0	877	23883	23416	22883	22416	21883	23150	22150	6	6850	100	16060	50	1	6128000	1409	4.06	2.25	12	0.56	5665.00	10236.00	35950	20231121	-36.02	20650	20231218	11.38	33150	-30.62	20240126	21250	8.24	20240102	35950	-36.02	20231121	20650	11.38	20231218	0.58	N	111380	100	6 억		112351	N	N	306	N	00	N
11	20240328	150748	57	100.00	KOSPI			N	N	N	N		N	23050	100	2	0.44	756307450	32822	72.86	22850	23450	22650	29800	16100	22950	23042.70	1.83	0	1188	23883	23416	22883	22416	21883	23150	22150	6	6850	100	16060	50	1	6128000	1413	4.07	2.25	12	0.54	5665.00	10236.00	35950	20231121	-35.88	20650	20231218	11.62	33150	-30.47	20240126	21250	8.47	20240102	35950	-35.88	20231121	20650	11.62	20231218	0.58	N	111380	100	6 억		112351	N	N	0	N	00	N
12	20240328	140739	57	100.00	KOSPI			N	N	N	N		N	23100	150	2	0.65	647860950	28121	62.43	22850	23450	22650	29800	16100	22950	23038.33	1.83	0	2059	23883	23416	22883	22416	21883	23150	22150	6	6850	100	16060	50	1	6128000	1416	4.08	2.26	12	0.46	5665.00	10236.00	35950	20231121	-35.74	20650	20231218	11.86	33150	-30.32	20240126	21250	8.71	20240102	35950	-35.74	20231121	20650	11.86	20231218	0.58	N	111380	100	6 억		112351	N	N	0	N	00	N
13	20240328	130738	57	100.00	KOSPI			N	N	N	N		N	23050	100	2	0.44	532043100	23108	51.30	22850	23450	22650	29800	16100	22950	23024.20	1.83	0	4159	23883	23416	22883	22416	21883	23150	22150	6	6850	100	16060	50	1	6128000	1413	4.07	2.25	12	0.38	5665.00	10236.00	35950	20231121	-35.88	20650	20231218	11.62	33150	-30.47	20240126	21250	8.47	20240102	35950	-35.88	20231121	20650	11.62	20231218	0.58	N	111380	100	6 억		112351	N	N	0	N	00	N
14	20240328	120741	57	100.00	KOSPI			N	N	N	N		N	23000	50	2	0.22	498019650	21633	48.03	22850	23450	22650	29800	16100	22950	23021.29	1.83	0	4793	23883	23416	22883	22416	21883	23150	22150	6	6850	100	16060	50	1	6128000	1409	4.06	2.25	12	0.35	5665.00	10236.00	35950	20231121	-36.02	20650	20231218	11.38	33150	-30.62	20240126	21250	8.24	20240102	35950	-36.02	20231121	20650	11.38	20231218	0.58	N	111380	100	6 억		112351	N	N	0	N	00	N
15	20240328	110742	57	100.00	KOSPI			N	N	N	N		N	23400	450	2	1.96	313942900	13663	30.33	22850	23450	22650	29800	16100	22950	22977.60	1.83	0	3808	23883	23416	22883	22416	21883	23150	22150	6	6850	100	16060	50	1	6128000	1434	4.13	2.29	12	0.22	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.58	N	111380	100	6 억		112351	N	N	0	N	00	N
16	20240328	100735	57	100.00	KOSPI			N	N	N	N		N	22850	-100	5	-0.44	107964900	4735	10.51	22850	23300	22650	29800	16100	22950	22801.46	1.83	0	1394	23883	23416	22883	22416	21883	23150	22150	6	6850	100	16060	50	1	6128000	1400	4.03	2.23	12	0.08	5665.00	10236.00	35950	20231121	-36.44	20650	20231218	10.65	33150	-31.07	20240126	21250	7.53	20240102	35950	-36.44	20231121	20650	10.65	20231218	0.58	N	111380	100	6 억		112351	N	N	0	N	00	N
17	20240328	090754	57	100.00	KOSPI			N	N	N	N		N	23000	50	2	0.22	15106100	659	1.46	22850	23300	22850	29800	16100	22950	22922.76	1.83	0	261	23883	23416	22883	22416	21883	23150	22150	6	6850	100	16060	50	1	6128000	1409	4.06	2.25	12	0.01	5665.00	10236.00	35950	20231121	-36.02	20650	20231218	11.38	33150	-30.62	20240126	21250	8.24	20240102	35950	-36.02	20231121	20650	11.38	20231218	0.58	N	111380	100	6 억		112351	N	N	0	N	00	N
18	20240327	160752	57	100.00	KOSPI			N	N	N	N		N	22950	200	2	0.88	1021053100	44930	47.97	23000	23350	22350	29550	15950	22750	22725.42	1.73	0	4863	23850	23300	22800	22250	21750	23050	22000	6	6800	100	15920	50	1	6128000	1406	4.05	2.24	12	0.73	5665.00	10236.00	35950	20231121	-36.16	20650	20231218	11.14	33150	-30.77	20240126	21250	8.00	20240102	35950	-36.16	20231121	20650	11.14	20231218	0.59	N	111380	100	6 억		105808	N	N	1	N	00	N
19	20240327	150753	57	100.00	KOSPI			N	N	N	N		N	22850	100	2	0.44	997554950	43903	46.87	23000	23350	22350	29550	15950	22750	22721.79	1.73	0	4612	23850	23300	22800	22250	21750	23050	22000	6	6800	100	15920	50	1	6128000	1400	4.03	2.23	12	0.72	5665.00	10236.00	35950	20231121	-36.44	20650	20231218	10.65	33150	-31.07	20240126	21250	7.53	20240102	35950	-36.44	20231121	20650	10.65	20231218	0.59	N	111380	100	6 억		105808	N	N	1	N	00	N
20	20240327	140752	57	100.00	KOSPI			N	N	N	N		N	22700	-50	5	-0.22	687328700	30469	32.53	23000	23050	22350	29550	15950	22750	22558.30	1.73	0	9739	23850	23300	22800	22250	21750	23050	22000	6	6800	100	15920	50	1	6128000	1391	4.01	2.22	12	0.50	5665.00	10236.00	35950	20231121	-36.86	20650	20231218	9.93	33150	-31.52	20240126	21250	6.82	20240102	35950	-36.86	20231121	20650	9.93	20231218	0.59	N	111380	100	6 억		105808	N	N	1	N	00	N
21	20240327	130751	57	100.00	KOSPI			N	N	N	N		N	22700	-50	5	-0.22	665890550	29524	31.52	23000	23050	22350	29550	15950	22750	22554.21	1.73	0	9984	23850	23300	22800	22250	21750	23050	22000	6	6800	100	15920	50	1	6128000	1391	4.01	2.22	12	0.48	5665.00	10236.00	35950	20231121	-36.86	20650	20231218	9.93	33150	-31.52	20240126	21250	6.82	20240102	35950	-36.86	20231121	20650	9.93	20231218	0.59	N	111380	100	6 억		105808	N	N	1	N	00	N
22	20240327	120753	57	100.00	KOSPI			N	N	N	N		N	22400	-350	5	-1.54	461422750	20440	21.82	23000	23050	22400	29550	15950	22750	22574.50	1.73	0	4730	23850	23300	22800	22250	21750	23050	22000	6	6800	100	15920	50	1	6128000	1373	3.95	2.19	12	0.33	5665.00	10236.00	35950	20231121	-37.69	20650	20231218	8.47	33150	-32.43	20240126	21250	5.41	20240102	35950	-37.69	20231121	20650	8.47	20231218	0.59	N	111380	100	6 억		105808	N	N	1	N	00	N
23	20240327	110749	57	100.00	KOSPI			N	N	N	N		N	22450	-300	5	-1.32	265151200	11699	12.49	23000	23050	22400	29550	15950	22750	22664.43	1.73	0	1920	23850	23300	22800	22250	21750	23050	22000	6	6800	100	15920	50	1	6128000	1376	3.96	2.19	12	0.19	5665.00	10236.00	35950	20231121	-37.55	20650	20231218	8.72	33150	-32.28	20240126	21250	5.65	20240102	35950	-37.55	20231121	20650	8.72	20231218	0.59	N	111380	100	6 억		105808	N	N	1	N	00	N
24	20240327	100745	57	100.00	KOSPI			N	N	N	N		N	22750	0	3	0.00	134589950	5917	6.32	23000	23050	22500	29550	15950	22750	22746.32	1.73	0	1386	23850	23300	22800	22250	21750	23050	22000	6	6800	100	15920	50	1	6128000	1394	4.02	2.22	12	0.10	5665.00	10236.00	35950	20231121	-36.72	20650	20231218	10.17	33150	-31.37	20240126	21250	7.06	20240102	35950	-36.72	20231121	20650	10.17	20231218	0.59	N	111380	100	6 억		105808	N	N	1	N	00	N
25	20240327	090752	57	100.00	KOSPI			N	N	N	N		N	22750	0	3	0.00	51690000	2283	2.44	23000	23000	22500	29550	15950	22750	22641.26	1.73	0	963	23850	23300	22800	22250	21750	23050	22000	6	6800	100	15920	50	1	6128000	1394	4.02	2.22	12	0.04	5665.00	10236.00	35950	20231121	-36.72	20650	20231218	10.17	33150	-31.37	20240126	21250	7.06	20240102	35950	-36.72	20231121	20650	10.17	20231218	0.59	N	111380	100	6 억		105808	N	N	1	N	00	N
26	20240326	160645	57	100.00	KOSPI			N	N	N	N		N	22750	0	3	0.00	2111395150	93609	271.76	23050	23350	22300	29550	15950	22750	22555.47	1.16	0	34611	23583	23166	22933	22516	22283	23050	22400	6	6800	100	15920	50	1	6128000	1394	4.02	2.22	12	1.53	5665.00	10236.00	35950	20231121	-36.72	20650	20231218	10.17	33150	-31.37	20240126	21250	7.06	20240102	35950	-36.72	20231121	20650	10.17	20231218	0.57	N	111380	100	6 억		70865	N	N	1	N	00	N
27	20240326	150741	57	100.00	KOSPI			N	N	N	N		N	22750	0	3	0.00	2029334650	89990	261.25	23050	23350	22300	29550	15950	22750	22550.67	1.16	0	32764	23583	23166	22933	22516	22283	23050	22400	6	6800	100	15920	50	1	6128000	1394	4.02	2.22	12	1.47	5665.00	10236.00	35950	20231121	-36.72	20650	20231218	10.17	33150	-31.37	20240126	21250	7.06	20240102	35950	-36.72	20231121	20650	10.17	20231218	0.57	N	111380	100	6 억		70865	N	N	0	N	00	N
28	20240326	140738	57	100.00	KOSPI			N	N	N	N		N	22350	-400	5	-1.76	1557357700	69136	200.71	23050	23300	22300	29550	15950	22750	22526.00	1.16	0	29060	23583	23166	22933	22516	22283	23050	22400	6	6800	100	15920	50	1	6128000	1370	3.95	2.18	12	1.13	5665.00	10236.00	35950	20231121	-37.83	20650	20231218	8.23	33150	-32.58	20240126	21250	5.18	20240102	35950	-37.83	20231121	20650	8.23	20231218	0.57	N	111380	100	6 억		70865	N	N	0	N	00	N
29	20240326	130735	57	100.00	KOSPI			N	N	N	N		N	22450	-300	5	-1.32	1303520650	57799	167.80	23050	23300	22300	29550	15950	22750	22552.65	1.16	0	23250	23583	23166	22933	22516	22283	23050	22400	6	6800	100	15920	50	1	6128000	1376	3.96	2.19	12	0.94	5665.00	10236.00	35950	20231121	-37.55	20650	20231218	8.72	33150	-32.28	20240126	21250	5.65	20240102	35950	-37.55	20231121	20650	8.72	20231218	0.57	N	111380	100	6 억		70865	N	N	0	N	00	N
30	20240326	120737	57	100.00	KOSPI			N	N	N	N		N	22600	-150	5	-0.66	1031019600	45689	132.64	23050	23300	22300	29550	15950	22750	22566.04	1.16	0	16297	23583	23166	22933	22516	22283	23050	22400	6	6800	100	15920	50	1	6128000	1385	3.99	2.21	12	0.75	5665.00	10236.00	35950	20231121	-37.13	20650	20231218	9.44	33150	-31.83	20240126	21250	6.35	20240102	35950	-37.13	20231121	20650	9.44	20231218	0.57	N	111380	100	6 억		70865	N	N	0	N	00	N
31	20240326	110731	57	100.00	KOSPI			N	N	N	N		N	22500	-250	5	-1.10	610388100	26940	78.21	23050	23300	22450	29550	15950	22750	22657.32	1.16	0	6293	23583	23166	22933	22516	22283	23050	22400	6	6800	100	15920	50	1	6128000	1379	3.97	2.20	12	0.44	5665.00	10236.00	35950	20231121	-37.41	20650	20231218	8.96	33150	-32.13	20240126	21250	5.88	20240102	35950	-37.41	20231121	20650	8.96	20231218	0.57	N	111380	100	6 억		70865	N	N	0	N	00	N
32	20240326	100741	57	100.00	KOSPI			N	N	N	N		N	22550	-200	5	-0.88	300826250	13194	38.30	23050	23300	22500	29550	15950	22750	22800.23	1.16	0	1578	23583	23166	22933	22516	22283	23050	22400	6	6800	100	15920	50	1	6128000	1382	3.98	2.20	12	0.22	5665.00	10236.00	35950	20231121	-37.27	20650	20231218	9.20	33150	-31.98	20240126	21250	6.12	20240102	35950	-37.27	20231121	20650	9.20	20231218	0.57	N	111380	100	6 억		70865	N	N	0	N	00	N
33	20240326	090741	57	100.00	KOSPI			N	N	N	N		N	22750	0	3	0.00	8790350	385	1.12	23050	23050	22750	29550	15950	22750	22832.08	1.16	0	-281	23583	23166	22933	22516	22283	23050	22400	6	6800	100	15920	50	1	6128000	1394	4.02	2.22	12	0.01	5665.00	10236.00	35950	20231121	-36.72	20650	20231218	10.17	33150	-31.37	20240126	21250	7.06	20240102	35950	-36.72	20231121	20650	10.17	20231218	0.57	N	111380	100	6 억		70865	N	N	0	N	00	N
34	20240325	160805	57	100.00	KOSPI			N	N	N	N		N	22750	-600	5	-2.57	784265950	34292	106.94	23350	23350	22700	30350	16350	23350	22870.41	1.06	0	4960	24483	23916	23383	22816	22283	23650	22550	6	7000	100	16340	50	1	6128000	1394	4.02	2.22	12	0.56	5665.00	10236.00	35950	20231121	-36.72	20650	20231218	10.17	33150	-31.37	20240126	21250	7.06	20240102	35950	-36.72	20231121	20650	10.17	20231218	0.58	N	111380	100	6 억		65134	N	N	0	N	00	N
35	20240325	150808	57	100.00	KOSPI			N	N	N	N		N	22750	-600	5	-2.57	764194000	33411	104.19	23350	23350	22700	30350	16350	23350	22872.53	1.06	0	4771	24483	23916	23383	22816	22283	23650	22550	6	7000	100	16340	50	1	6128000	1394	4.02	2.22	12	0.55	5665.00	10236.00	35950	20231121	-36.72	20650	20231218	10.17	33150	-31.37	20240126	21250	7.06	20240102	35950	-36.72	20231121	20650	10.17	20231218	0.58	N	111380	100	6 억		65134	N	N	0	N	00	N
36	20240325	140805	57	100.00	KOSPI			N	N	N	N		N	22750	-600	5	-2.57	528826150	23150	72.19	23350	23350	22700	30350	16350	23350	22843.46	1.06	0	2238	24483	23916	23383	22816	22283	23650	22550	6	7000	100	16340	50	1	6128000	1394	4.02	2.22	12	0.38	5665.00	10236.00	35950	20231121	-36.72	20650	20231218	10.17	33150	-31.37	20240126	21250	7.06	20240102	35950	-36.72	20231121	20650	10.17	20231218	0.58	N	111380	100	6 억		65134	N	N	0	N	00	N
37	20240325	130806	57	100.00	KOSPI			N	N	N	N		N	22800	-550	5	-2.36	447052700	19553	60.97	23350	23350	22700	30350	16350	23350	22863.64	1.06	0	2565	24483	23916	23383	22816	22283	23650	22550	6	7000	100	16340	50	1	6128000	1397	4.02	2.23	12	0.32	5665.00	10236.00	35950	20231121	-36.58	20650	20231218	10.41	33150	-31.22	20240126	21250	7.29	20240102	35950	-36.58	20231121	20650	10.41	20231218	0.58	N	111380	100	6 억		65134	N	N	0	N	00	N
38	20240325	120810	57	100.00	KOSPI			N	N	N	N		N	22850	-500	5	-2.14	409903500	17921	55.88	23350	23350	22700	30350	16350	23350	22872.80	1.06	0	2439	24483	23916	23383	22816	22283	23650	22550	6	7000	100	16340	50	1	6128000	1400	4.03	2.23	12	0.29	5665.00	10236.00	35950	20231121	-36.44	20650	20231218	10.65	33150	-31.07	20240126	21250	7.53	20240102	35950	-36.44	20231121	20650	10.65	20231218	0.58	N	111380	100	6 억		65134	N	N	0	N	00	N
39	20240325	110808	57	100.00	KOSPI			N	N	N	N		N	22850	-500	5	-2.14	348021650	15203	47.41	23350	23350	22700	30350	16350	23350	22891.64	1.06	0	1383	24483	23916	23383	22816	22283	23650	22550	6	7000	100	16340	50	1	6128000	1400	4.03	2.23	12	0.25	5665.00	10236.00	35950	20231121	-36.44	20650	20231218	10.65	33150	-31.07	20240126	21250	7.53	20240102	35950	-36.44	20231121	20650	10.65	20231218	0.58	N	111380	100	6 억		65134	N	N	0	N	00	N
40	20240325	100807	57	100.00	KOSPI			N	N	N	N		N	22800	-550	5	-2.36	259354750	11306	35.26	23350	23350	22750	30350	16350	23350	22939.57	1.06	0	1023	24483	23916	23383	22816	22283	23650	22550	6	7000	100	16340	50	1	6128000	1397	4.02	2.23	12	0.18	5665.00	10236.00	35950	20231121	-36.58	20650	20231218	10.41	33150	-31.22	20240126	21250	7.29	20240102	35950	-36.58	20231121	20650	10.41	20231218	0.58	N	111380	100	6 억		65134	N	N	0	N	00	N
41	20240325	090810	57	100.00	KOSPI			N	N	N	N		N	23050	-300	5	-1.28	68141900	2944	9.18	23350	23350	23000	30350	16350	23350	23146.03	1.06	0	1123	24483	23916	23383	22816	22283	23650	22550	6	7000	100	16340	50	1	6128000	1413	4.07	2.25	12	0.05	5665.00	10236.00	35950	20231121	-35.88	20650	20231218	11.62	33150	-30.47	20240126	21250	8.47	20240102	35950	-35.88	20231121	20650	11.62	20231218	0.58	N	111380	100	6 억		65134	N	N	0	N	00	N
42	20240322	160807	57	100.00	KOSPI			N	N	N	N		N	23350	-250	5	-1.06	741360150	31937	43.41	23950	23950	22850	30650	16550	23600	23213.19	1.19	0	-5538	24766	24182	23516	22932	22266	23850	22600	6	7050	100	16520	50	1	6128000	1431	4.12	2.28	12	0.52	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.59	N	111380	100	6 억		73153	N	N	1	N	00	N
43	20240322	150810	57	100.00	KOSPI			N	N	N	N		N	23300	-300	5	-1.27	707544300	30483	41.44	23950	23950	22850	30650	16550	23600	23211.11	1.19	0	-5322	24766	24182	23516	22932	22266	23850	22600	6	7050	100	16520	50	1	6128000	1428	4.11	2.28	12	0.50	5665.00	10236.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.59	N	111380	100	6 억		73153	N	N	1	N	00	N
44	20240322	140802	57	100.00	KOSPI			N	N	N	N		N	23150	-450	5	-1.91	626902600	27005	36.71	23950	23950	22850	30650	16550	23600	23214.32	1.19	0	-4555	24766	24182	23516	22932	22266	23850	22600	6	7050	100	16520	50	1	6128000	1419	4.09	2.26	12	0.44	5665.00	10236.00	35950	20231121	-35.61	20650	20231218	12.11	33150	-30.17	20240126	21250	8.94	20240102	35950	-35.61	20231121	20650	12.11	20231218	0.59	N	111380	100	6 억		73153	N	N	1	N	00	N
45	20240322	130805	57	100.00	KOSPI			N	N	N	N		N	23450	-150	5	-0.64	342860500	14698	19.98	23950	23950	23000	30650	16550	23600	23327.02	1.19	0	-1816	24766	24182	23516	22932	22266	23850	22600	6	7050	100	16520	50	1	6128000	1437	4.14	2.29	12	0.24	5665.00	10236.00	35950	20231121	-34.77	20650	20231218	13.56	33150	-29.26	20240126	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.59	N	111380	100	6 억		73153	N	N	1	N	00	N
46	20240322	120800	57	100.00	KOSPI			N	N	N	N		N	23300	-300	5	-1.27	318881100	13671	18.58	23950	23950	23000	30650	16550	23600	23325.37	1.19	0	-1623	24766	24182	23516	22932	22266	23850	22600	6	7050	100	16520	50	1	6128000	1428	4.11	2.28	12	0.22	5665.00	10236.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.59	N	111380	100	6 억		73153	N	N	1	N	00	N
47	20240322	110808	57	100.00	KOSPI			N	N	N	N		N	23500	-100	5	-0.42	287324150	12320	16.75	23950	23950	23000	30650	16550	23600	23321.77	1.19	0	-1112	24766	24182	23516	22932	22266	23850	22600	6	7050	100	16520	50	1	6128000	1440	4.15	2.30	12	0.20	5665.00	10236.00	35950	20231121	-34.63	20650	20231218	13.80	33150	-29.11	20240126	21250	10.59	20240102	35950	-34.63	20231121	20650	13.80	20231218	0.59	N	111380	100	6 억		73153	N	N	1	N	00	N
48	20240322	100801	57	100.00	KOSPI			N	N	N	N		N	23300	-300	5	-1.27	196669450	8458	11.50	23950	23950	23000	30650	16550	23600	23252.48	1.19	0	-801	24766	24182	23516	22932	22266	23850	22600	6	7050	100	16520	50	1	6128000	1428	4.11	2.28	12	0.14	5665.00	10236.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.59	N	111380	100	6 억		73153	N	N	1	N	00	N
49	20240322	090759	57	100.00	KOSPI			N	N	N	N		N	23300	-300	5	-1.27	78399650	3345	4.55	23950	23950	23000	30650	16550	23600	23437.86	1.19	0	-426	24766	24182	23516	22932	22266	23850	22600	6	7050	100	16520	50	1	6128000	1428	4.11	2.28	12	0.05	5665.00	10236.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.59	N	111380	100	6 억		73153	N	N	1	N	00	N
50	20240321	160806	57	100.00	KOSPI			N	N	N	N		N	23600	-300	5	-1.26	1714846800	73529	205.88	23900	24100	22850	31050	16750	23900	23322.05	1.18	0	-2929	24666	24282	23766	23382	22866	24475	23575	6	7150	100	16730	50	1	6128000	1446	4.17	2.31	12	1.20	5665.00	10236.00	35950	20231121	-34.35	20650	20231218	14.29	33150	-28.81	20240126	21250	11.06	20240102	35950	-34.35	20231121	20650	14.29	20231218	0.57	N	111380	100	6 억		72302	N	N	1	N	00	N
51	20240321	150801	57	100.00	KOSPI			N	N	N	N		N	23400	-500	5	-2.09	1700227300	72907	204.14	23900	24100	22850	31050	16750	23900	23320.49	1.18	0	-2652	24666	24282	23766	23382	22866	24475	23575	6	7150	100	16730	50	1	6128000	1434	4.13	2.29	12	1.19	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.57	N	111380	100	6 억		72302	N	N	16	N	00	N
52	20240321	140803	57	100.00	KOSPI			N	N	N	N		N	23650	-250	5	-1.05	1565317900	67185	188.12	23900	24100	22850	31050	16750	23900	23298.62	1.18	0	-1421	24666	24282	23766	23382	22866	24475	23575	6	7150	100	16730	50	1	6128000	1449	4.17	2.31	12	1.10	5665.00	10236.00	35950	20231121	-34.21	20650	20231218	14.53	33150	-28.66	20240126	21250	11.29	20240102	35950	-34.21	20231121	20650	14.53	20231218	0.57	N	111380	100	6 억		72302	N	N	16	N	00	N
53	20240321	130749	57	100.00	KOSPI			N	N	N	N		N	23400	-500	5	-2.09	1247233100	53614	150.12	23900	24100	22850	31050	16750	23900	23263.20	1.18	0	-1431	24666	24282	23766	23382	22866	24475	23575	6	7150	100	16730	50	1	6128000	1434	4.13	2.29	12	0.87	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.57	N	111380	100	6 억		72302	N	N	16	N	00	N
54	20240321	120803	57	100.00	KOSPI			N	N	N	N		N	23400	-500	5	-2.09	1121829400	48253	135.11	23900	24100	22850	31050	16750	23900	23248.90	1.18	0	-1339	24666	24282	23766	23382	22866	24475	23575	6	7150	100	16730	50	1	6128000	1434	4.13	2.29	12	0.79	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.57	N	111380	100	6 억		72302	N	N	16	N	00	N
55	20240321	110759	57	100.00	KOSPI			N	N	N	N		N	23100	-800	5	-3.35	1004517600	43213	121.00	23900	24100	22850	31050	16750	23900	23245.73	1.18	0	-2592	24666	24282	23766	23382	22866	24475	23575	6	7150	100	16730	50	1	6128000	1416	4.08	2.26	12	0.71	5665.00	10236.00	35950	20231121	-35.74	20650	20231218	11.86	33150	-30.32	20240126	21250	8.71	20240102	35950	-35.74	20231121	20650	11.86	20231218	0.57	N	111380	100	6 억		72302	N	N	16	N	00	N
56	20240321	100804	57	100.00	KOSPI			N	N	N	N		N	23350	-550	5	-2.30	761984800	32735	91.66	23900	24100	22850	31050	16750	23900	23277.37	1.18	0	-474	24666	24282	23766	23382	22866	24475	23575	6	7150	100	16730	50	1	6128000	1431	4.12	2.28	12	0.53	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.57	N	111380	100	6 억		72302	N	N	16	N	00	N
57	20240321	090806	57	100.00	KOSPI			N	N	N	N		N	23850	-50	5	-0.21	34004500	1423	3.98	23900	24100	23850	31050	16750	23900	23896.35	1.18	0	492	24666	24282	23766	23382	22866	24475	23575	6	7150	100	16730	50	1	6128000	1462	4.21	2.33	12	0.02	5665.00	10236.00	35950	20231121	-33.66	20650	20231218	15.50	33150	-28.05	20240126	21250	12.24	20240102	35950	-33.66	20231121	20650	15.50	20231218	0.57	N	111380	100	6 억		72302	N	N	16	N	00	N
58	20240320	160754	57	100.00	KOSPI			N	N	N	N		N	23900	450	2	1.92	849116500	35710	95.81	23500	24150	23250	30450	16450	23450	23778.00	1.31	0	-8102	24116	23782	23416	23082	22716	23950	23250	6	7000	100	16410	50	1	6128000	1465	4.22	2.33	12	0.58	5665.00	10236.00	35950	20231121	-33.52	20650	20231218	15.74	33150	-27.90	20240126	21250	12.47	20240102	35950	-33.52	20231121	20650	15.74	20231218	0.54	N	111380	100	6 억		80494	N	N	16	N	00	N
59	20240320	150756	57	100.00	KOSPI			N	N	N	N		N	24000	550	2	2.35	835510150	35141	94.28	23500	24150	23250	30450	16450	23450	23775.94	1.31	0	-7969	24116	23782	23416	23082	22716	23950	23250	6	7000	100	16410	50	1	6128000	1471	4.24	2.34	12	0.57	5665.00	10236.00	35950	20231121	-33.24	20650	20231218	16.22	33150	-27.60	20240126	21250	12.94	20240102	35950	-33.24	20231121	20650	16.22	20231218	0.54	N	111380	100	6 억		80494	N	N	0	N	00	N
60	20240320	140802	57	100.00	KOSPI			N	N	N	N		N	24050	600	2	2.56	662628600	27937	74.95	23500	24100	23250	30450	16450	23450	23718.67	1.31	0	-4762	24116	23782	23416	23082	22716	23950	23250	6	7000	100	16410	50	1	6128000	1474	4.25	2.35	12	0.46	5665.00	10236.00	35950	20231121	-33.10	20650	20231218	16.46	33150	-27.45	20240126	21250	13.18	20240102	35950	-33.10	20231121	20650	16.46	20231218	0.54	N	111380	100	6 억		80494	N	N	0	N	00	N
61	20240320	130800	57	100.00	KOSPI			N	N	N	N		N	23750	300	2	1.28	433968900	18393	49.35	23500	23900	23250	30450	16450	23450	23594.24	1.31	0	-2365	24116	23782	23416	23082	22716	23950	23250	6	7000	100	16410	50	1	6128000	1455	4.19	2.32	12	0.30	5665.00	10236.00	35950	20231121	-33.94	20650	20231218	15.01	33150	-28.36	20240126	21250	11.76	20240102	35950	-33.94	20231121	20650	15.01	20231218	0.54	N	111380	100	6 억		80494	N	N	0	N	00	N
62	20240320	120754	57	100.00	KOSPI			N	N	N	N		N	23750	300	2	1.28	331512700	14083	37.78	23500	23800	23250	30450	16450	23450	23539.92	1.31	0	-1220	24116	23782	23416	23082	22716	23950	23250	6	7000	100	16410	50	1	6128000	1455	4.19	2.32	12	0.23	5665.00	10236.00	35950	20231121	-33.94	20650	20231218	15.01	33150	-28.36	20240126	21250	11.76	20240102	35950	-33.94	20231121	20650	15.01	20231218	0.54	N	111380	100	6 억		80494	N	N	0	N	00	N
63	20240320	110756	57	100.00	KOSPI			N	N	N	N		N	23550	100	2	0.43	203491300	8665	23.25	23500	23750	23250	30450	16450	23450	23484.28	1.31	0	-893	24116	23782	23416	23082	22716	23950	23250	6	7000	100	16410	50	1	6128000	1443	4.16	2.30	12	0.14	5665.00	10236.00	35950	20231121	-34.49	20650	20231218	14.04	33150	-28.96	20240126	21250	10.82	20240102	35950	-34.49	20231121	20650	14.04	20231218	0.54	N	111380	100	6 억		80494	N	N	0	N	00	N
64	20240320	100751	57	100.00	KOSPI			N	N	N	N		N	23500	50	2	0.21	121019100	5162	13.85	23500	23750	23250	30450	16450	23450	23444.23	1.31	0	704	24116	23782	23416	23082	22716	23950	23250	6	7000	100	16410	50	1	6128000	1440	4.15	2.30	12	0.08	5665.00	10236.00	35950	20231121	-34.63	20650	20231218	13.80	33150	-29.11	20240126	21250	10.59	20240102	35950	-34.63	20231121	20650	13.80	20231218	0.54	N	111380	100	6 억		80494	N	N	0	N	00	N
65	20240320	090754	57	100.00	KOSPI			N	N	N	N		N	23550	100	2	0.43	17590300	747	2.00	23500	23750	23500	30450	16450	23450	23547.93	1.31	0	317	24116	23782	23416	23082	22716	23950	23250	6	7000	100	16410	50	1	6128000	1443	4.16	2.30	12	0.01	5665.00	10236.00	35950	20231121	-34.49	20650	20231218	14.04	33150	-28.96	20240126	21250	10.82	20240102	35950	-34.49	20231121	20650	14.04	20231218	0.54	N	111380	100	6 억		80494	N	N	0	N	00	N
66	20240319	160746	57	100.00	KOSPI			N	N	N	N		N	23450	300	2	1.30	874075650	37267	50.76	23150	23750	23050	30050	16250	23150	23454.41	1.48	0	-9853	24650	23900	22950	22200	21250	24275	22575	6	6900	100	16200	50	1	6128000	1437	4.14	2.29	12	0.61	5665.00	10236.00	35950	20231121	-34.77	20650	20231218	13.56	33150	-29.26	20240126	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.52	N	111380	100	6 억		90954	N	N	1	N	00	N
67	20240319	150756	57	100.00	KOSPI			N	N	N	N		N	23500	350	2	1.51	834752350	35591	48.48	23150	23750	23050	30050	16250	23150	23454.03	1.48	0	-10552	24650	23900	22950	22200	21250	24275	22575	6	6900	100	16200	50	1	6128000	1440	4.15	2.30	12	0.58	5665.00	10236.00	35950	20231121	-34.63	20650	20231218	13.80	33150	-29.11	20240126	21250	10.59	20240102	35950	-34.63	20231121	20650	13.80	20231218	0.52	N	111380	100	6 억		90954	N	N	1	N	00	N
68	20240319	140756	57	100.00	KOSPI			N	N	N	N		N	23250	100	2	0.43	611689450	26120	35.58	23150	23750	23050	30050	16250	23150	23418.43	1.48	0	-6264	24650	23900	22950	22200	21250	24275	22575	6	6900	100	16200	50	1	6128000	1425	4.10	2.27	12	0.43	5665.00	10236.00	35950	20231121	-35.33	20650	20231218	12.59	33150	-29.86	20240126	21250	9.41	20240102	35950	-35.33	20231121	20650	12.59	20231218	0.52	N	111380	100	6 억		90954	N	N	1	N	00	N
69	20240319	130725	57	100.00	KOSPI			N	N	N	N		N	23350	200	2	0.86	536882250	22904	31.20	23150	23750	23050	30050	16250	23150	23440.55	1.48	0	-5866	24650	23900	22950	22200	21250	24275	22575	6	6900	100	16200	50	1	6128000	1431	4.12	2.28	12	0.37	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.52	N	111380	100	6 억		90954	N	N	1	N	00	N
70	20240319	120750	57	100.00	KOSPI			N	N	N	N		N	23400	250	2	1.08	464241850	19803	26.97	23150	23750	23050	30050	16250	23150	23443.01	1.48	0	-3943	24650	23900	22950	22200	21250	24275	22575	6	6900	100	16200	50	1	6128000	1434	4.13	2.29	12	0.32	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.52	N	111380	100	6 억		90954	N	N	1	N	00	N
71	20240319	110751	57	100.00	KOSPI			N	N	N	N		N	23450	300	2	1.30	425155650	18139	24.71	23150	23750	23050	30050	16250	23150	23438.76	1.48	0	-3439	24650	23900	22950	22200	21250	24275	22575	6	6900	100	16200	50	1	6128000	1437	4.14	2.29	12	0.30	5665.00	10236.00	35950	20231121	-34.77	20650	20231218	13.56	33150	-29.26	20240126	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.52	N	111380	100	6 억		90954	N	N	1	N	00	N
72	20240319	100754	57	100.00	KOSPI			N	N	N	N		N	23550	400	2	1.73	299646900	12787	17.42	23150	23750	23050	30050	16250	23150	23433.71	1.48	0	-3022	24650	23900	22950	22200	21250	24275	22575	6	6900	100	16200	50	1	6128000	1443	4.16	2.30	12	0.21	5665.00	10236.00	35950	20231121	-34.49	20650	20231218	14.04	33150	-28.96	20240126	21250	10.82	20240102	35950	-34.49	20231121	20650	14.04	20231218	0.52	N	111380	100	6 억		90954	N	N	1	N	00	N
73	20240319	090754	57	100.00	KOSPI			N	N	N	N		N	23200	50	2	0.22	7288050	315	0.43	23150	23200	23050	30050	16250	23150	23136.67	1.48	0	-269	24650	23900	22950	22200	21250	24275	22575	6	6900	100	16200	50	1	6128000	1422	4.10	2.27	12	0.01	5665.00	10236.00	35950	20231121	-35.47	20650	20231218	12.35	33150	-30.02	20240126	21250	9.18	20240102	35950	-35.47	20231121	20650	12.35	20231218	0.52	N	111380	100	6 억		90954	N	N	1	N	00	N
74	20240318	160749	57	100.00	KOSPI			N	N	N	N		N	23150	1100	2	4.99	1696317750	73303	84.81	22150	23700	22000	28650	15450	22050	23143.43	1.31	0	10228	23750	22900	22400	21550	21050	22650	21300	6	6600	100	15430	50	1	6128000	1419	4.09	2.26	12	1.20	5665.00	10236.00	35950	20231121	-35.61	20650	20231218	12.11	33150	-30.17	20240126	21250	8.94	20240102	35950	-35.61	20231121	20650	12.11	20231218	0.55	N	111380	100	6 억		80383	N	N	1	N	00	N
75	20240318	150749	57	100.00	KOSPI			N	N	N	N		N	23400	1350	2	6.12	1640805800	70911	82.05	22150	23700	22000	28650	15450	22050	23141.27	1.31	0	9679	23750	22900	22400	21550	21050	22650	21300	6	6600	100	15430	50	1	6128000	1434	4.13	2.29	12	1.16	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.55	N	111380	100	6 억		80383	N	N	0	N	00	N
76	20240318	140749	57	100.00	KOSPI			N	N	N	N		N	23350	1300	2	5.90	1574400950	68069	78.76	22150	23700	22000	28650	15450	22050	23131.89	1.31	0	9585	23750	22900	22400	21550	21050	22650	21300	6	6600	100	15430	50	1	6128000	1431	4.12	2.28	12	1.11	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.55	N	111380	100	6 억		80383	N	N	0	N	00	N
77	20240318	130749	57	100.00	KOSPI			N	N	N	N		N	23500	1450	2	6.58	1515987300	65571	75.87	22150	23700	22000	28650	15450	22050	23122.25	1.31	0	10406	23750	22900	22400	21550	21050	22650	21300	6	6600	100	15430	50	1	6128000	1440	4.15	2.30	12	1.07	5665.00	10236.00	35950	20231121	-34.63	20650	20231218	13.80	33150	-29.11	20240126	21250	10.59	20240102	35950	-34.63	20231121	20650	13.80	20231218	0.55	N	111380	100	6 억		80383	N	N	0	N	00	N
78	20240318	120743	57	100.00	KOSPI			N	N	N	N		N	23550	1500	2	6.80	1473448500	63764	73.78	22150	23700	22000	28650	15450	22050	23110.35	1.31	0	11351	23750	22900	22400	21550	21050	22650	21300	6	6600	100	15430	50	1	6128000	1443	4.16	2.30	12	1.04	5665.00	10236.00	35950	20231121	-34.49	20650	20231218	14.04	33150	-28.96	20240126	21250	10.82	20240102	35950	-34.49	20231121	20650	14.04	20231218	0.55	N	111380	100	6 억		80383	N	N	0	N	00	N
79	20240318	110750	57	100.00	KOSPI			N	N	N	N		N	23550	1500	2	6.80	1292391600	56065	64.87	22150	23650	22000	28650	15450	22050	23054.37	1.31	0	12830	23750	22900	22400	21550	21050	22650	21300	6	6600	100	15430	50	1	6128000	1443	4.16	2.30	12	0.91	5665.00	10236.00	35950	20231121	-34.49	20650	20231218	14.04	33150	-28.96	20240126	21250	10.82	20240102	35950	-34.49	20231121	20650	14.04	20231218	0.55	N	111380	100	6 억		80383	N	N	0	N	00	N
80	20240318	100748	57	100.00	KOSPI			N	N	N	N		N	23250	1200	2	5.44	877350900	38133	44.12	22150	23550	22000	28650	15450	22050	23011.46	1.31	0	8595	23750	22900	22400	21550	21050	22650	21300	6	6600	100	15430	50	1	6128000	1425	4.10	2.27	12	0.62	5665.00	10236.00	35950	20231121	-35.33	20650	20231218	12.59	33150	-29.86	20240126	21250	9.41	20240102	35950	-35.33	20231121	20650	12.59	20231218	0.55	N	111380	100	6 억		80383	N	N	0	N	00	N
81	20240318	090748	57	100.00	KOSPI			N	N	N	N		N	22350	300	2	1.36	109885450	4940	5.72	22150	22700	22000	28650	15450	22050	22250.14	1.31	0	-147	23750	22900	22400	21550	21050	22650	21300	6	6600	100	15430	50	1	6128000	1370	3.95	2.18	12	0.08	5665.00	10236.00	35950	20231121	-37.83	20650	20231218	8.23	33150	-32.58	20240126	21250	5.18	20240102	35950	-37.83	20231121	20650	8.23	20231218	0.55	N	111380	100	6 억		80383	N	N	0	N	00	N
82	20240315	160740	57	100.00	KOSPI			N	N	N	N		N	22050	-900	5	-3.92	1929286300	86183	275.45	22850	23250	21900	29800	16100	22950	22386.00	1.11	0	7921	23883	23416	22983	22516	22083	23200	22300	6	6850	100	16060	50	1	6128000	1351	3.89	2.15	12	1.41	5665.00	10236.00	35950	20231121	-38.66	20650	20231218	6.78	33150	-33.48	20240126	21250	3.76	20240102	35950	-38.66	20231121	20650	6.78	20231218	0.48	N	111380	100	6 억		67846	N	N	1	N	00	N
83	20240315	150715	57	100.00	KOSPI			N	N	N	N		N	22100	-850	5	-3.70	1781688150	79479	254.02	22850	23250	22000	29800	16100	22950	22417.07	1.11	0	6655	23883	23416	22983	22516	22083	23200	22300	6	6850	100	16060	50	1	6128000	1354	3.90	2.16	12	1.30	5665.00	10236.00	35950	20231121	-38.53	20650	20231218	7.02	33150	-33.33	20240126	21250	4.00	20240102	35950	-38.53	20231121	20650	7.02	20231218	0.48	N	111380	100	6 억		67846	N	N	1	N	00	N
84	20240315	140701	57	100.00	KOSPI			N	N	N	N		N	22150	-800	5	-3.49	1426389100	63406	202.65	22850	23250	22150	29800	16100	22950	22496.10	1.11	0	5366	23883	23416	22983	22516	22083	23200	22300	6	6850	100	16060	50	1	6128000	1357	3.91	2.16	12	1.03	5665.00	10236.00	35950	20231121	-38.39	20650	20231218	7.26	33150	-33.18	20240126	21250	4.24	20240102	35950	-38.39	20231121	20650	7.26	20231218	0.48	N	111380	100	6 억		67846	N	N	1	N	00	N
85	20240315	130742	57	100.00	KOSPI			N	N	N	N		N	22300	-650	5	-2.83	1161285150	51483	164.55	22850	23250	22200	29800	16100	22950	22556.65	1.11	0	5890	23883	23416	22983	22516	22083	23200	22300	6	6850	100	16060	50	1	6128000	1367	3.94	2.18	12	0.84	5665.00	10236.00	35950	20231121	-37.97	20650	20231218	7.99	33150	-32.73	20240126	21250	4.94	20240102	35950	-37.97	20231121	20650	7.99	20231218	0.48	N	111380	100	6 억		67846	N	N	1	N	00	N
86	20240315	120741	57	100.00	KOSPI			N	N	N	N		N	22300	-650	5	-2.83	898451150	39696	126.87	22850	23250	22200	29800	16100	22950	22633.27	1.11	0	4119	23883	23416	22983	22516	22083	23200	22300	6	6850	100	16060	50	1	6128000	1367	3.94	2.18	12	0.65	5665.00	10236.00	35950	20231121	-37.97	20650	20231218	7.99	33150	-32.73	20240126	21250	4.94	20240102	35950	-37.97	20231121	20650	7.99	20231218	0.48	N	111380	100	6 억		67846	N	N	1	N	00	N
87	20240315	110738	57	100.00	KOSPI			N	N	N	N		N	22400	-550	5	-2.40	675129750	29693	94.90	22850	23250	22400	29800	16100	22950	22736.98	1.11	0	2531	23883	23416	22983	22516	22083	23200	22300	6	6850	100	16060	50	1	6128000	1373	3.95	2.19	12	0.48	5665.00	10236.00	35950	20231121	-37.69	20650	20231218	8.47	33150	-32.43	20240126	21250	5.41	20240102	35950	-37.69	20231121	20650	8.47	20231218	0.48	N	111380	100	6 억		67846	N	N	1	N	00	N
88	20240315	100739	57	100.00	KOSPI			N	N	N	N		N	23000	50	2	0.22	226287850	9968	31.86	22850	23250	22450	29800	16100	22950	22701.35	1.11	0	-501	23883	23416	22983	22516	22083	23200	22300	6	6850	100	16060	50	1	6128000	1409	4.06	2.25	12	0.16	5665.00	10236.00	35950	20231121	-36.02	20650	20231218	11.38	33150	-30.62	20240126	21250	8.24	20240102	35950	-36.02	20231121	20650	11.38	20231218	0.48	N	111380	100	6 억		67846	N	N	1	N	00	N
89	20240315	090744	57	100.00	KOSPI			N	N	N	N		N	22650	-300	5	-1.31	25097800	1101	3.52	22850	22950	22600	29800	16100	22950	22795.04	1.11	0	-148	23883	23416	22983	22516	22083	23200	22300	6	6850	100	16060	50	1	6128000	1388	4.00	2.21	12	0.02	5665.00	10236.00	35950	20231121	-37.00	20650	20231218	9.69	33150	-31.67	20240126	21250	6.59	20240102	35950	-37.00	20231121	20650	9.69	20231218	0.48	N	111380	100	6 억		67846	N	N	1	N	00	N
90	20240314	160733	57	100.00	KOSPI			N	N	N	N		N	22950	-250	5	-1.08	718127450	31277	86.81	23250	23450	22550	30150	16250	23200	22960.24	1.14	0	-3979	24733	23966	23583	22816	22433	23775	22625	6	6950	100	16240	50	1	6128000	1406	4.05	2.24	12	0.51	5665.00	10236.00	35950	20231121	-36.16	20650	20231218	11.14	33150	-30.77	20240126	21250	8.00	20240102	35950	-36.16	20231121	20650	11.14	20231218	0.47	N	111380	100	6 억		69843	N	N	1	N	00	N
91	20240314	150737	57	100.00	KOSPI			N	N	N	N		N	22700	-500	5	-2.16	660223800	28728	79.74	23250	23450	22650	30150	16250	23200	22981.89	1.14	0	-4413	24733	23966	23583	22816	22433	23775	22625	6	6950	100	16240	50	1	6128000	1391	4.01	2.22	12	0.47	5665.00	10236.00	35950	20231121	-36.86	20650	20231218	9.93	33150	-31.52	20240126	21250	6.82	20240102	35950	-36.86	20231121	20650	9.93	20231218	0.47	N	111380	100	6 억		69843	N	N	0	N	00	N
92	20240314	140735	57	100.00	KOSPI			N	N	N	N		N	22950	-250	5	-1.08	436459850	18926	52.53	23250	23450	22900	30150	16250	23200	23061.39	1.14	0	-4026	24733	23966	23583	22816	22433	23775	22625	6	6950	100	16240	50	1	6128000	1406	4.05	2.24	12	0.31	5665.00	10236.00	35950	20231121	-36.16	20650	20231218	11.14	33150	-30.77	20240126	21250	8.00	20240102	35950	-36.16	20231121	20650	11.14	20231218	0.47	N	111380	100	6 억		69843	N	N	0	N	00	N
93	20240314	130732	57	100.00	KOSPI			N	N	N	N		N	22900	-300	5	-1.29	327942700	14194	39.40	23250	23450	22900	30150	16250	23200	23104.32	1.14	0	-3066	24733	23966	23583	22816	22433	23775	22625	6	6950	100	16240	50	1	6128000	1403	4.04	2.24	12	0.23	5665.00	10236.00	35950	20231121	-36.30	20650	20231218	10.90	33150	-30.92	20240126	21250	7.76	20240102	35950	-36.30	20231121	20650	10.90	20231218	0.47	N	111380	100	6 억		69843	N	N	0	N	00	N
94	20240314	120733	57	100.00	KOSPI			N	N	N	N		N	23000	-200	5	-0.86	208510650	9000	24.98	23250	23450	23000	30150	16250	23200	23167.85	1.14	0	-1931	24733	23966	23583	22816	22433	23775	22625	6	6950	100	16240	50	1	6128000	1409	4.06	2.25	12	0.15	5665.00	10236.00	35950	20231121	-36.02	20650	20231218	11.38	33150	-30.62	20240126	21250	8.24	20240102	35950	-36.02	20231121	20650	11.38	20231218	0.47	N	111380	100	6 억		69843	N	N	0	N	00	N
95	20240314	110735	57	100.00	KOSPI			N	N	N	N		N	23350	150	2	0.65	163474100	7048	19.56	23250	23450	23000	30150	16250	23200	23194.40	1.14	0	-1532	24733	23966	23583	22816	22433	23775	22625	6	6950	100	16240	50	1	6128000	1431	4.12	2.28	12	0.12	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.47	N	111380	100	6 억		69843	N	N	0	N	00	N
96	20240314	100739	57	100.00	KOSPI			N	N	N	N		N	23200	0	3	0.00	104098150	4483	12.44	23250	23450	23100	30150	16250	23200	23220.64	1.14	0	-1238	24733	23966	23583	22816	22433	23775	22625	6	6950	100	16240	50	1	6128000	1422	4.10	2.27	12	0.07	5665.00	10236.00	35950	20231121	-35.47	20650	20231218	12.35	33150	-30.02	20240126	21250	9.18	20240102	35950	-35.47	20231121	20650	12.35	20231218	0.47	N	111380	100	6 억		69843	N	N	0	N	00	N
97	20240314	090737	57	100.00	KOSPI			N	N	N	N		N	23450	250	2	1.08	13494300	581	1.61	23250	23450	23100	30150	16250	23200	23225.99	1.14	0	-185	24733	23966	23583	22816	22433	23775	22625	6	6950	100	16240	50	1	6128000	1437	4.14	2.29	12	0.01	5665.00	10236.00	35950	20231121	-34.77	20650	20231218	13.56	33150	-29.26	20240126	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.47	N	111380	100	6 억		69843	N	N	0	N	00	N
98	20240313	160727	57	100.00	KOSPI			N	N	N	N		N	23200	-900	5	-3.73	836566950	35711	99.56	24100	24350	23200	31300	16900	24100	23426.07	1.22	0	-5269	25100	24600	24150	23650	23200	24375	23425	6	7200	100	16870	50	1	6128000	1422	4.10	2.27	12	0.58	5665.00	10236.00	35950	20231121	-35.47	20650	20231218	12.35	33150	-30.02	20240126	21250	9.18	20240102	35950	-35.47	20231121	20650	12.35	20231218	0.47	N	111380	100	6 억		74907	N	N	13	N	00	N
99	20240313	150727	57	100.00	KOSPI			N	N	N	N		N	23200	-900	5	-3.73	813269600	34707	96.76	24100	24350	23200	31300	16900	24100	23432.44	1.22	0	-5005	25100	24600	24150	23650	23200	24375	23425	6	7200	100	16870	50	1	6128000	1422	4.10	2.27	12	0.57	5665.00	10236.00	35950	20231121	-35.47	20650	20231218	12.35	33150	-30.02	20240126	21250	9.18	20240102	35950	-35.47	20231121	20650	12.35	20231218	0.47	N	111380	100	6 억		74907	N	N	13	N	00	N
100	20240313	140732	57	100.00	KOSPI			N	N	N	N		N	23200	-900	5	-3.73	728656050	31065	86.60	24100	24350	23200	31300	16900	24100	23455.85	1.22	0	-5165	25100	24600	24150	23650	23200	24375	23425	6	7200	100	16870	50	1	6128000	1422	4.10	2.27	12	0.51	5665.00	10236.00	35950	20231121	-35.47	20650	20231218	12.35	33150	-30.02	20240126	21250	9.18	20240102	35950	-35.47	20231121	20650	12.35	20231218	0.47	N	111380	100	6 억		74907	N	N	13	N	00	N
101	20240313	130734	57	100.00	KOSPI			N	N	N	N		N	23350	-750	5	-3.11	580096900	24695	68.85	24100	24350	23300	31300	16900	24100	23490.46	1.22	0	-4101	25100	24600	24150	23650	23200	24375	23425	6	7200	100	16870	50	1	6128000	1431	4.12	2.28	12	0.40	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.47	N	111380	100	6 억		74907	N	N	13	N	00	N
102	20240313	120729	57	100.00	KOSPI			N	N	N	N		N	23400	-700	5	-2.90	479807250	20405	56.89	24100	24350	23350	31300	16900	24100	23514.20	1.22	0	-3693	25100	24600	24150	23650	23200	24375	23425	6	7200	100	16870	50	1	6128000	1434	4.13	2.29	12	0.33	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.47	N	111380	100	6 억		74907	N	N	13	N	00	N
103	20240313	110727	57	100.00	KOSPI			N	N	N	N		N	23350	-750	5	-3.11	406189450	17259	48.12	24100	24350	23350	31300	16900	24100	23534.94	1.22	0	-3496	25100	24600	24150	23650	23200	24375	23425	6	7200	100	16870	50	1	6128000	1431	4.12	2.28	12	0.28	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.47	N	111380	100	6 억		74907	N	N	13	N	00	N
104	20240313	100725	57	100.00	KOSPI			N	N	N	N		N	23500	-600	5	-2.49	192906700	8173	22.79	24100	24350	23400	31300	16900	24100	23602.92	1.22	0	-2075	25100	24600	24150	23650	23200	24375	23425	6	7200	100	16870	50	1	6128000	1440	4.15	2.30	12	0.13	5665.00	10236.00	35950	20231121	-34.63	20650	20231218	13.80	33150	-29.11	20240126	21250	10.59	20240102	35950	-34.63	20231121	20650	13.80	20231218	0.47	N	111380	100	6 억		74907	N	N	13	N	00	N
105	20240313	090730	57	100.00	KOSPI			N	N	N	N		N	23850	-250	5	-1.04	43634800	1836	5.12	24100	24350	23650	31300	16900	24100	23766.23	1.22	0	-327	25100	24600	24150	23650	23200	24375	23425	6	7200	100	16870	50	1	6128000	1462	4.21	2.33	12	0.03	5665.00	10236.00	35950	20231121	-33.66	20650	20231218	15.50	33150	-28.05	20240126	21250	12.24	20240102	35950	-33.66	20231121	20650	15.50	20231218	0.47	N	111380	100	6 억		74907	N	N	13	N	00	N
106	20240312	160719	57	100.00	KOSPI			N	N	N	N		N	24100	400	2	1.69	864868200	35868	141.13	24200	24650	23700	30800	16600	23700	24112.53	1.31	0	-5339	24466	24082	23566	23182	22666	24275	23375	6	7100	100	16590	50	1	6128000	1477	4.25	2.35	12	0.59	5665.00	10236.00	35950	20231121	-32.96	20650	20231218	16.71	33150	-27.30	20240126	21250	13.41	20240102	35950	-32.96	20231121	20650	16.71	20231218	0.47	N	111380	100	6 억		80313	N	N	13	N	00	N
107	20240312	150718	57	100.00	KOSPI			N	N	N	N		N	23950	250	2	1.05	841569150	34894	137.30	24200	24650	23700	30800	16600	23700	24117.88	1.31	0	-5078	24466	24082	23566	23182	22666	24275	23375	6	7100	100	16590	50	1	6128000	1468	4.23	2.34	12	0.57	5665.00	10236.00	35950	20231121	-33.38	20650	20231218	15.98	33150	-27.75	20240126	21250	12.71	20240102	35950	-33.38	20231121	20650	15.98	20231218	0.47	N	111380	100	6 억		80313	N	N	3	N	00	N
108	20240312	140712	57	100.00	KOSPI			N	N	N	N		N	23950	250	2	1.05	667094150	27587	108.55	24200	24650	23700	30800	16600	23700	24181.47	1.31	0	-4279	24466	24082	23566	23182	22666	24275	23375	6	7100	100	16590	50	1	6128000	1468	4.23	2.34	12	0.45	5665.00	10236.00	35950	20231121	-33.38	20650	20231218	15.98	33150	-27.75	20240126	21250	12.71	20240102	35950	-33.38	20231121	20650	15.98	20231218	0.47	N	111380	100	6 억		80313	N	N	3	N	00	N
109	20240312	130645	57	100.00	KOSPI			N	N	N	N		N	24000	300	2	1.27	585349750	24184	95.16	24200	24650	23700	30800	16600	23700	24204.01	1.31	0	-3302	24466	24082	23566	23182	22666	24275	23375	6	7100	100	16590	50	1	6128000	1471	4.24	2.34	12	0.39	5665.00	10236.00	35950	20231121	-33.24	20650	20231218	16.22	33150	-27.60	20240126	21250	12.94	20240102	35950	-33.24	20231121	20650	16.22	20231218	0.47	N	111380	100	6 억		80313	N	N	3	N	00	N
110	20240312	120721	57	100.00	KOSPI			N	N	N	N		N	23950	250	2	1.05	532627550	21995	86.55	24200	24650	23700	30800	16600	23700	24215.85	1.31	0	-1890	24466	24082	23566	23182	22666	24275	23375	6	7100	100	16590	50	1	6128000	1468	4.23	2.34	12	0.36	5665.00	10236.00	35950	20231121	-33.38	20650	20231218	15.98	33150	-27.75	20240126	21250	12.71	20240102	35950	-33.38	20231121	20650	15.98	20231218	0.47	N	111380	100	6 억		80313	N	N	3	N	00	N
111	20240312	110720	57	100.00	KOSPI			N	N	N	N		N	24150	450	2	1.90	430677950	17759	69.88	24200	24650	23700	30800	16600	23700	24251.25	1.31	0	-434	24466	24082	23566	23182	22666	24275	23375	6	7100	100	16590	50	1	6128000	1480	4.26	2.36	12	0.29	5665.00	10236.00	35950	20231121	-32.82	20650	20231218	16.95	33150	-27.15	20240126	21250	13.65	20240102	35950	-32.82	20231121	20650	16.95	20231218	0.47	N	111380	100	6 억		80313	N	N	3	N	00	N
112	20240312	100719	57	100.00	KOSPI			N	N	N	N		N	24000	300	2	1.27	101462550	4253	16.73	24200	24200	23700	30800	16600	23700	23856.70	1.31	0	-987	24466	24082	23566	23182	22666	24275	23375	6	7100	100	16590	50	1	6128000	1471	4.24	2.34	12	0.07	5665.00	10236.00	35950	20231121	-33.24	20650	20231218	16.22	33150	-27.60	20240126	21250	12.94	20240102	35950	-33.24	20231121	20650	16.22	20231218	0.47	N	111380	100	6 억		80313	N	N	3	N	00	N
113	20240312	090718	57	100.00	KOSPI			N	N	N	N		N	23800	100	2	0.42	23243850	974	3.83	24200	24200	23700	30800	16600	23700	23864.32	1.31	0	-506	24466	24082	23566	23182	22666	24275	23375	6	7100	100	16590	50	1	6128000	1458	4.20	2.33	12	0.02	5665.00	10236.00	35950	20231121	-33.80	20650	20231218	15.25	33150	-28.21	20240126	21250	12.00	20240102	35950	-33.80	20231121	20650	15.25	20231218	0.47	N	111380	100	6 억		80313	N	N	3	N	00	N
114	20240311	160717	57	100.00	KOSPI			N	N	N	N		N	23700	450	2	1.94	598549050	25412	83.06	23050	23950	23050	30200	16300	23250	23553.80	1.34	0	-2651	23950	23600	23250	22900	22550	23775	23075	6	6950	100	16270	50	1	6128000	1452	4.18	2.32	12	0.41	5665.00	10236.00	35950	20231121	-34.08	20650	20231218	14.77	33150	-28.51	20240126	21250	11.53	20240102	35950	-34.08	20231121	20650	14.77	20231218	0.40	N	111380	100	6 억		81968	N	N	3	N	00	N
115	20240311	150716	57	100.00	KOSPI			N	N	N	N		N	23700	450	2	1.94	557629450	23692	77.43	23050	23950	23050	30200	16300	23250	23536.61	1.34	0	-2566	23950	23600	23250	22900	22550	23775	23075	6	6950	100	16270	50	1	6128000	1452	4.18	2.32	12	0.39	5665.00	10236.00	35950	20231121	-34.08	20650	20231218	14.77	33150	-28.51	20240126	21250	11.53	20240102	35950	-34.08	20231121	20650	14.77	20231218	0.40	N	111380	100	6 억		81968	N	N	0	N	00	N
116	20240311	140714	57	100.00	KOSPI			N	N	N	N		N	23700	450	2	1.94	411831900	17543	57.34	23050	23950	23050	30200	16300	23250	23475.57	1.34	0	391	23950	23600	23250	22900	22550	23775	23075	6	6950	100	16270	50	1	6128000	1452	4.18	2.32	12	0.29	5665.00	10236.00	35950	20231121	-34.08	20650	20231218	14.77	33150	-28.51	20240126	21250	11.53	20240102	35950	-34.08	20231121	20650	14.77	20231218	0.40	N	111380	100	6 억		81968	N	N	0	N	00	N
117	20240311	130715	57	100.00	KOSPI			N	N	N	N		N	23400	150	2	0.65	280493150	12017	39.28	23050	23800	23050	30200	16300	23250	23341.36	1.34	0	515	23950	23600	23250	22900	22550	23775	23075	6	6950	100	16270	50	1	6128000	1434	4.13	2.29	12	0.20	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.40	N	111380	100	6 억		81968	N	N	0	N	00	N
118	20240311	120716	57	100.00	KOSPI			N	N	N	N		N	23200	-50	5	-0.22	226968900	9713	31.75	23050	23800	23050	30200	16300	23250	23367.54	1.34	0	-648	23950	23600	23250	22900	22550	23775	23075	6	6950	100	16270	50	1	6128000	1422	4.10	2.27	12	0.16	5665.00	10236.00	35950	20231121	-35.47	20650	20231218	12.35	33150	-30.02	20240126	21250	9.18	20240102	35950	-35.47	20231121	20650	12.35	20231218	0.40	N	111380	100	6 억		81968	N	N	0	N	00	N
119	20240311	110712	57	100.00	KOSPI			N	N	N	N		N	23350	100	2	0.43	194299850	8309	27.16	23050	23800	23050	30200	16300	23250	23384.26	1.34	0	-900	23950	23600	23250	22900	22550	23775	23075	6	6950	100	16270	50	1	6128000	1431	4.12	2.28	12	0.14	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.40	N	111380	100	6 억		81968	N	N	0	N	00	N
120	20240311	100705	57	100.00	KOSPI			N	N	N	N		N	23550	300	2	1.29	149419300	6401	20.92	23050	23800	23050	30200	16300	23250	23343.12	1.34	0	-678	23950	23600	23250	22900	22550	23775	23075	6	6950	100	16270	50	1	6128000	1443	4.16	2.30	12	0.10	5665.00	10236.00	35950	20231121	-34.49	20650	20231218	14.04	33150	-28.96	20240126	21250	10.82	20240102	35950	-34.49	20231121	20650	14.04	20231218	0.40	N	111380	100	6 억		81968	N	N	0	N	00	N
121	20240311	090708	57	100.00	KOSPI			N	N	N	N		N	23450	200	2	0.86	20806900	900	2.94	23050	23450	23050	30200	16300	23250	23118.78	1.34	0	29	23950	23600	23250	22900	22550	23775	23075	6	6950	100	16270	50	1	6128000	1437	4.14	2.29	12	0.01	5665.00	10236.00	35950	20231121	-34.77	20650	20231218	13.56	33150	-29.26	20240126	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.40	N	111380	100	6 억		81968	N	N	0	N	00	N
122	20240308	160713	57	100.00	KOSPI			N	N	N	N		N	23250	50	2	0.22	707605300	30571	112.37	23200	23600	22900	30150	16250	23200	23146.26	1.33	0	3969	24800	24000	23600	22800	22400	23800	22600	6	6950	100	16240	50	1	6128000	1425	4.10	2.27	12	0.50	5665.00	10236.00	35950	20231121	-35.33	20650	20231218	12.59	33150	-29.86	20240126	21250	9.41	20240102	35950	-35.33	20231121	20650	12.59	20231218	0.41	N	111380	100	6 억		81663	N	N	0	N	00	N
123	20240308	150711	57	100.00	KOSPI			N	N	N	N		N	23100	-100	5	-0.43	645014550	27889	102.51	23200	23550	22900	30150	16250	23200	23127.92	1.33	0	4215	24800	24000	23600	22800	22400	23800	22600	6	6950	100	16240	50	1	6128000	1416	4.08	2.26	12	0.46	5665.00	10236.00	35950	20231121	-35.74	20650	20231218	11.86	33150	-30.32	20240126	21250	8.71	20240102	35950	-35.74	20231121	20650	11.86	20231218	0.41	N	111380	100	6 억		81663	N	N	0	N	00	N
124	20240308	140708	57	100.00	KOSPI			N	N	N	N		N	23100	-100	5	-0.43	565233100	24433	89.81	23200	23550	22900	30150	16250	23200	23134.00	1.33	0	3981	24800	24000	23600	22800	22400	23800	22600	6	6950	100	16240	50	1	6128000	1416	4.08	2.26	12	0.40	5665.00	10236.00	35950	20231121	-35.74	20650	20231218	11.86	33150	-30.32	20240126	21250	8.71	20240102	35950	-35.74	20231121	20650	11.86	20231218	0.41	N	111380	100	6 억		81663	N	N	0	N	00	N
125	20240308	130705	57	100.00	KOSPI			N	N	N	N		N	23150	-50	5	-0.22	469754100	20316	74.67	23200	23550	22900	30150	16250	23200	23122.37	1.33	0	2625	24800	24000	23600	22800	22400	23800	22600	6	6950	100	16240	50	1	6128000	1419	4.09	2.26	12	0.33	5665.00	10236.00	35950	20231121	-35.61	20650	20231218	12.11	33150	-30.17	20240126	21250	8.94	20240102	35950	-35.61	20231121	20650	12.11	20231218	0.41	N	111380	100	6 억		81663	N	N	0	N	00	N
126	20240308	120706	57	100.00	KOSPI			N	N	N	N		N	23100	-100	5	-0.43	384372650	16618	61.08	23200	23550	22900	30150	16250	23200	23129.90	1.33	0	1748	24800	24000	23600	22800	22400	23800	22600	6	6950	100	16240	50	1	6128000	1416	4.08	2.26	12	0.27	5665.00	10236.00	35950	20231121	-35.74	20650	20231218	11.86	33150	-30.32	20240126	21250	8.71	20240102	35950	-35.74	20231121	20650	11.86	20231218	0.41	N	111380	100	6 억		81663	N	N	0	N	00	N
127	20240308	110708	57	100.00	KOSPI			N	N	N	N		N	23150	-50	5	-0.22	285602950	12347	45.38	23200	23550	22900	30150	16250	23200	23131.36	1.33	0	558	24800	24000	23600	22800	22400	23800	22600	6	6950	100	16240	50	1	6128000	1419	4.09	2.26	12	0.20	5665.00	10236.00	35950	20231121	-35.61	20650	20231218	12.11	33150	-30.17	20240126	21250	8.94	20240102	35950	-35.61	20231121	20650	12.11	20231218	0.41	N	111380	100	6 억		81663	N	N	0	N	00	N
128	20240308	100702	57	100.00	KOSPI			N	N	N	N		N	23300	100	2	0.43	198278650	8592	31.58	23200	23350	22900	30150	16250	23200	23077.12	1.33	0	821	24800	24000	23600	22800	22400	23800	22600	6	6950	100	16240	50	1	6128000	1428	4.11	2.28	12	0.14	5665.00	10236.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.41	N	111380	100	6 억		81663	N	N	0	N	00	N
129	20240308	090703	57	100.00	KOSPI			N	N	N	N		N	23150	-50	5	-0.22	54915350	2380	8.75	23200	23250	22900	30150	16250	23200	23073.68	1.33	0	147	24800	24000	23600	22800	22400	23800	22600	6	6950	100	16240	50	1	6128000	1419	4.09	2.26	12	0.04	5665.00	10236.00	35950	20231121	-35.61	20650	20231218	12.11	33150	-30.17	20240126	21250	8.94	20240102	35950	-35.61	20231121	20650	12.11	20231218	0.41	N	111380	100	6 억		81663	N	N	0	N	00	N
130	20240307	160704	57	100.00	KOSPI			N	N	N	N		N	23200	-550	5	-2.32	642116750	27103	43.64	23500	24400	23200	30850	16650	23750	23693.67	1.45	0	-7014	24483	24116	23633	23266	22783	23875	23025	6	7100	100	16620	50	1	6128000	1422	4.10	2.27	12	0.44	5665.00	10236.00	35950	20231121	-35.47	20650	20231218	12.35	33150	-30.02	20240126	21250	9.18	20240102	35950	-35.47	20231121	20650	12.35	20231218	0.46	N	111380	100	6 억		88775	N	N	0	N	00	N
131	20240307	150646	57	100.00	KOSPI			N	N	N	N		N	23300	-450	5	-1.89	594376250	25051	40.33	23500	24400	23250	30850	16650	23750	23726.65	1.45	0	-6415	24483	24116	23633	23266	22783	23875	23025	6	7100	100	16620	50	1	6128000	1428	4.11	2.28	12	0.41	5665.00	10236.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.46	N	111380	100	6 억		88775	N	N	0	N	00	N
132	20240307	140654	57	100.00	KOSPI			N	N	N	N		N	23500	-250	5	-1.05	500493750	21029	33.86	23500	24400	23300	30850	16650	23750	23800.17	1.45	0	-6377	24483	24116	23633	23266	22783	23875	23025	6	7100	100	16620	50	1	6128000	1440	4.15	2.30	12	0.34	5665.00	10236.00	35950	20231121	-34.63	20650	20231218	13.80	33150	-29.11	20240126	21250	10.59	20240102	35950	-34.63	20231121	20650	13.80	20231218	0.46	N	111380	100	6 억		88775	N	N	0	N	00	N
133	20240307	130656	57	100.00	KOSPI			N	N	N	N		N	23800	50	2	0.21	428630200	18000	28.98	23500	24400	23300	30850	16650	23750	23812.79	1.45	0	-5679	24483	24116	23633	23266	22783	23875	23025	6	7100	100	16620	50	1	6128000	1458	4.20	2.33	12	0.29	5665.00	10236.00	35950	20231121	-33.80	20650	20231218	15.25	33150	-28.21	20240126	21250	12.00	20240102	35950	-33.80	20231121	20650	15.25	20231218	0.46	N	111380	100	6 억		88775	N	N	0	N	00	N
134	20240307	120659	57	100.00	KOSPI			N	N	N	N		N	23550	-200	5	-0.84	376815850	15805	25.45	23500	24400	23300	30850	16650	23750	23841.56	1.45	0	-4559	24483	24116	23633	23266	22783	23875	23025	6	7100	100	16620	50	1	6128000	1443	4.16	2.30	12	0.26	5665.00	10236.00	35950	20231121	-34.49	20650	20231218	14.04	33150	-28.96	20240126	21250	10.82	20240102	35950	-34.49	20231121	20650	14.04	20231218	0.46	N	111380	100	6 억		88775	N	N	0	N	00	N
135	20240307	110704	57	100.00	KOSPI			N	N	N	N		N	23650	-100	5	-0.42	325186300	13604	21.90	23500	24400	23300	30850	16650	23750	23903.73	1.45	0	-3510	24483	24116	23633	23266	22783	23875	23025	6	7100	100	16620	50	1	6128000	1449	4.17	2.31	12	0.22	5665.00	10236.00	35950	20231121	-34.21	20650	20231218	14.53	33150	-28.66	20240126	21250	11.29	20240102	35950	-34.21	20231121	20650	14.53	20231218	0.46	N	111380	100	6 억		88775	N	N	0	N	00	N
136	20240307	100658	57	100.00	KOSPI			N	N	N	N		N	24350	600	2	2.53	215477250	9011	14.51	23500	24400	23300	30850	16650	23750	23912.69	1.45	0	-2324	24483	24116	23633	23266	22783	23875	23025	6	7100	100	16620	50	1	6128000	1492	4.30	2.38	12	0.15	5665.00	10236.00	35950	20231121	-32.27	20650	20231218	17.92	33150	-26.55	20240126	21250	14.59	20240102	35950	-32.27	20231121	20650	17.92	20231218	0.46	N	111380	100	6 억		88775	N	N	0	N	00	N
137	20240307	090700	57	100.00	KOSPI			N	N	N	N		N	23550	-200	5	-0.84	9019700	383	0.62	23500	24000	23500	30850	16650	23750	23550.13	1.45	0	46	24483	24116	23633	23266	22783	23875	23025	6	7100	100	16620	50	1	6128000	1443	4.16	2.30	12	0.01	5665.00	10236.00	35950	20231121	-34.49	20650	20231218	14.04	33150	-28.96	20240126	21250	10.82	20240102	35950	-34.49	20231121	20650	14.04	20231218	0.46	N	111380	100	6 억		88775	N	N	0	N	00	N
138	20240306	160656	57	100.00	KOSPI			N	N	N	N		N	23750	-50	5	-0.21	1454213100	62102	159.01	23800	24000	23150	30900	16700	23800	23416.52	1.31	0	8862	25600	24700	24250	23350	22900	24475	23125	6	7100	100	16660	50	1	6128000	1455	4.19	2.32	12	1.01	5665.00	10236.00	35950	20231121	-33.94	20650	20231218	15.01	33150	-28.36	20240126	21250	11.76	20240102	35950	-33.94	20231121	20650	15.01	20231218	0.43	N	111380	100	6 억		80304	N	N	179	N	00	N
139	20240306	150656	57	100.00	KOSPI			N	N	N	N		N	23700	-100	5	-0.42	1357858600	58047	148.63	23800	24000	23150	30900	16700	23800	23392.40	1.31	0	8472	25600	24700	24250	23350	22900	24475	23125	6	7100	100	16660	50	1	6128000	1452	4.18	2.32	12	0.95	5665.00	10236.00	35950	20231121	-34.08	20650	20231218	14.77	33150	-28.51	20240126	21250	11.53	20240102	35950	-34.08	20231121	20650	14.77	20231218	0.43	N	111380	100	6 억		80304	N	N	179	N	00	N
140	20240306	140700	57	100.00	KOSPI			N	N	N	N		N	23400	-400	5	-1.68	771558250	33099	84.75	23800	23850	23150	30900	16700	23800	23310.62	1.31	0	7159	25600	24700	24250	23350	22900	24475	23125	6	7100	100	16660	50	1	6128000	1434	4.13	2.29	12	0.54	5665.00	10236.00	35950	20231121	-34.91	20650	20231218	13.32	33150	-29.41	20240126	21250	10.12	20240102	35950	-34.91	20231121	20650	13.32	20231218	0.43	N	111380	100	6 억		80304	N	N	179	N	00	N
141	20240306	130701	57	100.00	KOSPI			N	N	N	N		N	23350	-450	5	-1.89	664853800	28517	73.02	23800	23850	23150	30900	16700	23800	23314.30	1.31	0	6576	25600	24700	24250	23350	22900	24475	23125	6	7100	100	16660	50	1	6128000	1431	4.12	2.28	12	0.47	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.43	N	111380	100	6 억		80304	N	N	179	N	00	N
142	20240306	120658	57	100.00	KOSPI			N	N	N	N		N	23300	-500	5	-2.10	614685000	26366	67.51	23800	23850	23150	30900	16700	23800	23313.55	1.31	0	6187	25600	24700	24250	23350	22900	24475	23125	6	7100	100	16660	50	1	6128000	1428	4.11	2.28	12	0.43	5665.00	10236.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.43	N	111380	100	6 억		80304	N	N	179	N	00	N
143	20240306	110656	57	100.00	KOSPI			N	N	N	N		N	23300	-500	5	-2.10	551856100	23670	60.61	23800	23850	23150	30900	16700	23800	23314.58	1.31	0	5250	25600	24700	24250	23350	22900	24475	23125	6	7100	100	16660	50	1	6128000	1428	4.11	2.28	12	0.39	5665.00	10236.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.43	N	111380	100	6 억		80304	N	N	179	N	00	N
144	20240306	100644	57	100.00	KOSPI			N	N	N	N		N	23250	-550	5	-2.31	383916850	16455	42.13	23800	23850	23150	30900	16700	23800	23331.32	1.31	0	2392	25600	24700	24250	23350	22900	24475	23125	6	7100	100	16660	50	1	6128000	1425	4.10	2.27	12	0.27	5665.00	10236.00	35950	20231121	-35.33	20650	20231218	12.59	33150	-29.86	20240126	21250	9.41	20240102	35950	-35.33	20231121	20650	12.59	20231218	0.43	N	111380	100	6 억		80304	N	N	179	N	00	N
145	20240306	090656	57	100.00	KOSPI			N	N	N	N		N	23750	-50	5	-0.21	12599950	531	1.36	23800	23850	23600	30900	16700	23800	23728.72	1.31	0	121	25600	24700	24250	23350	22900	24475	23125	6	7100	100	16660	50	1	6128000	1455	4.19	2.32	12	0.01	5665.00	10236.00	35950	20231121	-33.94	20650	20231218	15.01	33150	-28.36	20240126	21250	11.76	20240102	35950	-33.94	20231121	20650	15.01	20231218	0.43	N	111380	100	6 억		80304	N	N	179	N	00	N
146	20240305	160652	57	100.00	KOSPI			N	N	N	N		N	23800	-1000	5	-4.03	942391750	38855	60.18	24550	25150	23800	32200	17400	24800	24254.89	1.32	0	-477	25600	25200	24600	24200	23600	25300	24300	6	7400	100	17360	50	1	6128000	1458	4.20	2.33	12	0.63	5665.00	10236.00	35950	20231121	-33.80	20650	20231218	15.25	33150	-28.21	20240126	21250	12.00	20240102	35950	-33.80	20231121	20650	15.25	20231218	0.37	N	111380	100	6 억		80654	N	N	179	N	00	N
147	20240305	150652	57	100.00	KOSPI			N	N	N	N		N	23950	-850	5	-3.43	858954650	35358	54.76	24550	25150	23900	32200	17400	24800	24293.08	1.32	0	-268	25600	25200	24600	24200	23600	25300	24300	6	7400	100	17360	50	1	6128000	1468	4.23	2.34	12	0.58	5665.00	10236.00	35950	20231121	-33.38	20650	20231218	15.98	33150	-27.75	20240126	21250	12.71	20240102	35950	-33.38	20231121	20650	15.98	20231218	0.37	N	111380	100	6 억		80654	N	N	1	N	00	N
148	20240305	140646	57	100.00	KOSPI			N	N	N	N		N	24200	-600	5	-2.42	586555400	24027	37.21	24550	25150	24200	32200	17400	24800	24412.34	1.32	0	-1484	25600	25200	24600	24200	23600	25300	24300	6	7400	100	17360	50	1	6128000	1483	4.27	2.36	12	0.39	5665.00	10236.00	35950	20231121	-32.68	20650	20231218	17.19	33150	-27.00	20240126	21250	13.88	20240102	35950	-32.68	20231121	20650	17.19	20231218	0.37	N	111380	100	6 억		80654	N	N	1	N	00	N
149	20240305	130646	57	100.00	KOSPI			N	N	N	N		N	24450	-350	5	-1.41	397359700	16239	25.15	24550	25150	24200	32200	17400	24800	24469.47	1.32	0	-114	25600	25200	24600	24200	23600	25300	24300	6	7400	100	17360	50	1	6128000	1498	4.32	2.39	12	0.26	5665.00	10236.00	35950	20231121	-31.99	20650	20231218	18.40	33150	-26.24	20240126	21250	15.06	20240102	35950	-31.99	20231121	20650	18.40	20231218	0.37	N	111380	100	6 억		80654	N	N	1	N	00	N
150	20240305	120646	57	100.00	KOSPI			N	N	N	N		N	24450	-350	5	-1.41	353163150	14419	22.33	24550	25150	24200	32200	17400	24800	24492.90	1.32	0	123	25600	25200	24600	24200	23600	25300	24300	6	7400	100	17360	50	1	6128000	1498	4.32	2.39	12	0.24	5665.00	10236.00	35950	20231121	-31.99	20650	20231218	18.40	33150	-26.24	20240126	21250	15.06	20240102	35950	-31.99	20231121	20650	18.40	20231218	0.37	N	111380	100	6 억		80654	N	N	1	N	00	N
151	20240305	110648	57	100.00	KOSPI			N	N	N	N		N	24250	-550	5	-2.22	302474950	12332	19.10	24550	25150	24250	32200	17400	24800	24527.65	1.32	0	869	25600	25200	24600	24200	23600	25300	24300	6	7400	100	17360	50	1	6128000	1486	4.28	2.37	12	0.20	5665.00	10236.00	35950	20231121	-32.55	20650	20231218	17.43	33150	-26.85	20240126	21250	14.12	20240102	35950	-32.55	20231121	20650	17.43	20231218	0.37	N	111380	100	6 억		80654	N	N	1	N	00	N
152	20240305	100644	57	100.00	KOSPI			N	N	N	N		N	24550	-250	5	-1.01	130669850	5298	8.21	24550	25150	24350	32200	17400	24800	24664.00	1.32	0	1098	25600	25200	24600	24200	23600	25300	24300	6	7400	100	17360	50	1	6128000	1504	4.33	2.40	12	0.09	5665.00	10236.00	35950	20231121	-31.71	20650	20231218	18.89	33150	-25.94	20240126	21250	15.53	20240102	35950	-31.71	20231121	20650	18.89	20231218	0.37	N	111380	100	6 억		80654	N	N	1	N	00	N
153	20240305	090645	57	100.00	KOSPI			N	N	N	N		N	24700	-100	5	-0.40	13896400	562	0.87	24550	25150	24550	32200	17400	24800	24726.69	1.32	0	-94	25600	25200	24600	24200	23600	25300	24300	6	7400	100	17360	50	1	6128000	1514	4.36	2.41	12	0.01	5665.00	10236.00	35950	20231121	-31.29	20650	20231218	19.61	33150	-25.49	20240126	21250	16.24	20240102	35950	-31.29	20231121	20650	19.61	20231218	0.37	N	111380	100	6 억		80654	N	N	1	N	00	N
154	20240304	160647	57	100.00	KOSPI			N	N	N	N		N	24800	550	2	2.27	1588484500	64566	93.27	24800	25000	24000	31500	17000	24250	24602.48	1.58	0	-12210	25550	24900	24200	23550	22850	24550	23200	6	7250	100	16970	50	1	6128000	1520	4.38	2.42	12	1.05	5665.00	10236.00	35950	20231121	-31.02	20650	20231218	20.10	33150	-25.19	20240126	21250	16.71	20240102	35950	-31.02	20231121	20650	20.10	20231218	0.36	N	111380	100	6 억		96811	N	N	1	N	00	N
155	20240304	150642	57	100.00	KOSPI			N	N	N	N		N	24750	500	2	2.06	1558630450	63358	91.53	24800	25000	24000	31500	17000	24250	24600.37	1.58	0	-12129	25550	24900	24200	23550	22850	24550	23200	6	7250	100	16970	50	1	6128000	1517	4.37	2.42	12	1.03	5665.00	10236.00	35950	20231121	-31.15	20650	20231218	19.85	33150	-25.34	20240126	21250	16.47	20240102	35950	-31.15	20231121	20650	19.85	20231218	0.36	N	111380	100	6 억		96811	N	N	124	N	00	N
156	20240304	140611	57	100.00	KOSPI			N	N	N	N		N	24700	450	2	1.86	1216433000	49576	71.62	24800	25000	24000	31500	17000	24250	24536.73	1.58	0	-6058	25550	24900	24200	23550	22850	24550	23200	6	7250	100	16970	50	1	6128000	1514	4.36	2.41	12	0.81	5665.00	10236.00	35950	20231121	-31.29	20650	20231218	19.61	33150	-25.49	20240126	21250	16.24	20240102	35950	-31.29	20231121	20650	19.61	20231218	0.36	N	111380	100	6 억		96811	N	N	124	N	00	N
157	20240304	130638	57	100.00	KOSPI			N	N	N	N		N	24650	400	2	1.65	945347900	38563	55.71	24800	25000	24000	31500	17000	24250	24514.38	1.58	0	-4052	25550	24900	24200	23550	22850	24550	23200	6	7250	100	16970	50	1	6128000	1511	4.35	2.41	12	0.63	5665.00	10236.00	35950	20231121	-31.43	20650	20231218	19.37	33150	-25.64	20240126	21250	16.00	20240102	35950	-31.43	20231121	20650	19.37	20231218	0.36	N	111380	100	6 억		96811	N	N	124	N	00	N
158	20240304	120614	57	100.00	KOSPI			N	N	N	N		N	24700	450	2	1.86	649199400	26574	38.39	24800	25000	24000	31500	17000	24250	24429.87	1.58	0	-1916	25550	24900	24200	23550	22850	24550	23200	6	7250	100	16970	50	1	6128000	1514	4.36	2.41	12	0.43	5665.00	10236.00	35950	20231121	-31.29	20650	20231218	19.61	33150	-25.49	20240126	21250	16.24	20240102	35950	-31.29	20231121	20650	19.61	20231218	0.36	N	111380	100	6 억		96811	N	N	124	N	00	N
159	20240304	110633	57	100.00	KOSPI			N	N	N	N		N	24500	250	2	1.03	527609400	21636	31.26	24800	25000	24000	31500	17000	24250	24385.72	1.58	0	-1496	25550	24900	24200	23550	22850	24550	23200	6	7250	100	16970	50	1	6128000	1501	4.32	2.39	12	0.35	5665.00	10236.00	35950	20231121	-31.85	20650	20231218	18.64	33150	-26.09	20240126	21250	15.29	20240102	35950	-31.85	20231121	20650	18.64	20231218	0.36	N	111380	100	6 억		96811	N	N	124	N	00	N
160	20240304	100634	57	100.00	KOSPI			N	N	N	N		N	24550	300	2	1.24	146117050	5972	8.63	24800	25000	24150	31500	17000	24250	24467.02	1.58	0	-692	25550	24900	24200	23550	22850	24550	23200	6	7250	100	16970	50	1	6128000	1504	4.33	2.40	12	0.10	5665.00	10236.00	35950	20231121	-31.71	20650	20231218	18.89	33150	-25.94	20240126	21250	15.53	20240102	35950	-31.71	20231121	20650	18.89	20231218	0.36	N	111380	100	6 억		96811	N	N	124	N	00	N
161	20240304	090635	57	100.00	KOSPI			N	N	N	N		N	24250	0	3	0.00	23469400	957	1.38	24800	24800	24250	31500	17000	24250	24523.93	1.58	0	-145	25550	24900	24200	23550	22850	24550	23200	6	7250	100	16970	50	1	6128000	1486	4.28	2.37	12	0.02	5665.00	10236.00	35950	20231121	-32.55	20650	20231218	17.43	33150	-26.85	20240126	21250	14.12	20240102	35950	-32.55	20231121	20650	17.43	20231218	0.36	N	111380	100	6 억		96811	N	N	124	N	00	N