KissMeData/111380/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160821	57	100.00	KOSPI		N	N	N	N	N	22700	1200	2	5.58	1492006000	67328	388.42	21600	22850	21300	27950	15050	21500	22158.68	1.79	1257	21866	21682	21366	21182	20866	21775	21275	6	6450	100	15480	50	1	6128000	1391	5.73	1.05	12	1.10	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	0.69	N	111380	100	6 억	109911	N	N	0	N	N
3	20240430	150832	57	100.00	KOSPI		N	N	N	N	N	22650	1150	2	5.35	1383226750	62534	360.76	21600	22850	21300	27950	15050	21500	22119.59	1.79	832	21866	21682	21366	21182	20866	21775	21275	6	6450	100	15480	50	1	6128000	1388	5.72	1.05	12	1.02	3960.00	21533.00	35950	20231121	-37.00	19000	20240416	19.21	33150	-31.67	20240126	19000	19.21	20240416	35950	-37.00	20231121	19000	19.21	20240416	0.69	N	111380	100	6 억	109911	N	N	0	N	N
4	20240430	140832	57	100.00	KOSPI		N	N	N	N	N	22350	850	2	3.95	1020015000	46416	267.77	21600	22500	21300	27950	15050	21500	21975.50	1.79	2455	21866	21682	21366	21182	20866	21775	21275	6	6450	100	15480	50	1	6128000	1370	5.64	1.04	12	0.76	3960.00	21533.00	35950	20231121	-37.83	19000	20240416	17.63	33150	-32.58	20240126	19000	17.63	20240416	35950	-37.83	20231121	19000	17.63	20240416	0.69	N	111380	100	6 억	109911	N	N	0	N	N
5	20240430	130829	57	100.00	KOSPI		N	N	N	N	N	22200	700	2	3.26	592743950	27206	156.95	21600	22400	21300	27950	15050	21500	21787.25	1.79	1529	21866	21682	21366	21182	20866	21775	21275	6	6450	100	15480	50	1	6128000	1360	5.61	1.03	12	0.44	3960.00	21533.00	35950	20231121	-38.25	19000	20240416	16.84	33150	-33.03	20240126	19000	16.84	20240416	35950	-38.25	20231121	19000	16.84	20240416	0.69	N	111380	100	6 억	109911	N	N	0	N	N
6	20240430	120831	57	100.00	KOSPI		N	N	N	N	N	21700	200	2	0.93	385654800	17824	102.83	21600	21900	21300	27950	15050	21500	21636.83	1.79	2596	21866	21682	21366	21182	20866	21775	21275	6	6450	100	15480	50	1	6128000	1330	5.48	1.01	12	0.29	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	0.69	N	111380	100	6 억	109911	N	N	0	N	N
7	20240430	110827	57	100.00	KOSPI		N	N	N	N	N	21900	400	2	1.86	318075050	14708	84.85	21600	21900	21300	27950	15050	21500	21625.99	1.79	2994	21866	21682	21366	21182	20866	21775	21275	6	6450	100	15480	50	1	6128000	1342	5.53	1.02	12	0.24	3960.00	21533.00	35950	20231121	-39.08	19000	20240416	15.26	33150	-33.94	20240126	19000	15.26	20240416	35950	-39.08	20231121	19000	15.26	20240416	0.69	N	111380	100	6 억	109911	N	N	0	N	N
8	20240430	100829	57	100.00	KOSPI		N	N	N	N	N	21800	300	2	1.40	230723050	10690	61.67	21600	21850	21300	27950	15050	21500	21583.07	1.79	3239	21866	21682	21366	21182	20866	21775	21275	6	6450	100	15480	50	1	6128000	1336	5.51	1.01	12	0.17	3960.00	21533.00	35950	20231121	-39.36	19000	20240416	14.74	33150	-34.24	20240126	19000	14.74	20240416	35950	-39.36	20231121	19000	14.74	20240416	0.69	N	111380	100	6 억	109911	N	N	0	N	N
9	20240430	090839	57	100.00	KOSPI		N	N	N	N	N	21450	-50	5	-0.23	17018200	796	4.59	21600	21650	21300	27950	15050	21500	21379.65	1.79	293	21866	21682	21366	21182	20866	21775	21275	6	6450	100	15480	50	1	6128000	1314	5.42	1.00	12	0.01	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	0.69	N	111380	100	6 억	109911	N	N	0	N	N
10	20240429	160817	57	100.00	KOSPI		N	N	N	N	N	21500	300	2	1.42	368823200	17325	64.45	21450	21550	21050	27550	14850	21200	21288.48	1.80	-415	22200	21700	21400	20900	20600	21550	20750	6	6350	100	15260	50	1	6128000	1318	5.43	1.00	12	0.28	3960.00	21533.00	35950	20231121	-40.19	19000	20240416	13.16	33150	-35.14	20240126	19000	13.16	20240416	35950	-40.19	20231121	19000	13.16	20240416	0.56	N	111380	100	6 억	110277	N	N	152	N	N
11	20240429	150829	57	100.00	KOSPI		N	N	N	N	N	21400	200	2	0.94	363687250	17085	63.56	21450	21550	21050	27550	14850	21200	21286.93	1.80	-464	22200	21700	21400	20900	20600	21550	20750	6	6350	100	15260	50	1	6128000	1311	5.40	0.99	12	0.28	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	0.56	N	111380	100	6 억	110277	N	N	152	N	N
12	20240429	140755	57	100.00	KOSPI		N	N	N	N	N	21200	0	3	0.00	240807050	11330	42.15	21450	21450	21050	27550	14850	21200	21253.93	1.80	-879	22200	21700	21400	20900	20600	21550	20750	6	6350	100	15260	50	1	6128000	1299	5.35	0.98	12	0.18	3960.00	21533.00	35950	20231121	-41.03	19000	20240416	11.58	33150	-36.05	20240126	19000	11.58	20240416	35950	-41.03	20231121	19000	11.58	20240416	0.56	N	111380	100	6 억	110277	N	N	152	N	N
13	20240429	130828	57	100.00	KOSPI		N	N	N	N	N	21250	50	2	0.24	187156200	8805	32.76	21450	21450	21050	27550	14850	21200	21255.67	1.80	-590	22200	21700	21400	20900	20600	21550	20750	6	6350	100	15260	50	1	6128000	1302	5.37	0.99	12	0.14	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	0.56	N	111380	100	6 억	110277	N	N	152	N	N
14	20240429	120828	57	100.00	KOSPI		N	N	N	N	N	21350	150	2	0.71	147291300	6939	25.81	21450	21450	21050	27550	14850	21200	21226.59	1.80	-239	22200	21700	21400	20900	20600	21550	20750	6	6350	100	15260	50	1	6128000	1308	5.39	0.99	12	0.11	3960.00	21533.00	35950	20231121	-40.61	19000	20240416	12.37	33150	-35.60	20240126	19000	12.37	20240416	35950	-40.61	20231121	19000	12.37	20240416	0.56	N	111380	100	6 억	110277	N	N	152	N	N
15	20240429	110802	57	100.00	KOSPI		N	N	N	N	N	21300	100	2	0.47	131881150	6217	23.13	21450	21450	21050	27550	14850	21200	21212.99	1.80	-136	22200	21700	21400	20900	20600	21550	20750	6	6350	100	15260	50	1	6128000	1305	5.38	0.99	12	0.10	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	0.56	N	111380	100	6 억	110277	N	N	152	N	N
16	20240429	100827	57	100.00	KOSPI		N	N	N	N	N	21350	150	2	0.71	80437800	3784	14.08	21450	21450	21100	27550	14850	21200	21257.35	1.80	0	22200	21700	21400	20900	20600	21550	20750	6	6350	100	15260	50	1	6128000	1308	5.39	0.99	12	0.06	3960.00	21533.00	35950	20231121	-40.61	19000	20240416	12.37	33150	-35.60	20240126	19000	12.37	20240416	35950	-40.61	20231121	19000	12.37	20240416	0.56	N	111380	100	6 억	110277	N	N	152	N	N
17	20240429	090827	57	100.00	KOSPI		N	N	N	N	N	21400	200	2	0.94	10030950	471	1.75	21450	21450	21200	27550	14850	21200	21297.13	1.80	-1	22200	21700	21400	20900	20600	21550	20750	6	6350	100	15260	50	1	6128000	1311	5.40	0.99	12	0.01	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	0.56	N	111380	100	6 억	110277	N	N	152	N	N
18	20240426	160823	57	100.00	KOSPI		N	N	N	N	N	21200	-450	5	-2.08	569983450	26817	55.61	21500	21900	21100	28100	15200	21650	21254.56	1.89	-5985	22550	22100	21550	21100	20550	22325	21325	6	6450	100	15580	50	1	6128000	1299	5.35	0.98	12	0.44	3960.00	21533.00	35950	20231121	-41.03	19000	20240416	11.58	33150	-36.05	20240126	19000	11.58	20240416	35950	-41.03	20231121	19000	11.58	20240416	0.56	N	111380	100	6 억	116124	N	N	152	N	N
19	20240426	150825	57	100.00	KOSPI		N	N	N	N	N	21250	-400	5	-1.85	544568750	25619	53.13	21500	21900	21100	28100	15200	21650	21256.44	1.89	-5401	22550	22100	21550	21100	20550	22325	21325	6	6450	100	15580	50	1	6128000	1302	5.37	0.99	12	0.42	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	0.56	N	111380	100	6 억	116124	N	N	0	N	N
20	20240426	140822	57	100.00	KOSPI		N	N	N	N	N	21300	-350	5	-1.62	469879500	22105	45.84	21500	21900	21100	28100	15200	21650	21256.71	1.89	-4134	22550	22100	21550	21100	20550	22325	21325	6	6450	100	15580	50	1	6128000	1305	5.38	0.99	12	0.36	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	0.56	N	111380	100	6 억	116124	N	N	0	N	N
21	20240426	130824	57	100.00	KOSPI		N	N	N	N	N	21300	-350	5	-1.62	453891700	21355	44.28	21500	21900	21100	28100	15200	21650	21254.59	1.89	-3720	22550	22100	21550	21100	20550	22325	21325	6	6450	100	15580	50	1	6128000	1305	5.38	0.99	12	0.35	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	0.56	N	111380	100	6 억	116124	N	N	0	N	N
22	20240426	120822	57	100.00	KOSPI		N	N	N	N	N	21300	-350	5	-1.62	443517400	20869	43.28	21500	21900	21100	28100	15200	21650	21252.45	1.89	-3299	22550	22100	21550	21100	20550	22325	21325	6	6450	100	15580	50	1	6128000	1305	5.38	0.99	12	0.34	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	0.56	N	111380	100	6 억	116124	N	N	0	N	N
23	20240426	110821	57	100.00	KOSPI		N	N	N	N	N	21250	-400	5	-1.85	410956750	19345	40.12	21500	21900	21100	28100	15200	21650	21243.56	1.89	-2431	22550	22100	21550	21100	20550	22325	21325	6	6450	100	15580	50	1	6128000	1302	5.37	0.99	12	0.32	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	0.56	N	111380	100	6 억	116124	N	N	0	N	N
24	20240426	100820	57	100.00	KOSPI		N	N	N	N	N	21250	-400	5	-1.85	144694650	6761	14.02	21500	21900	21250	28100	15200	21650	21401.37	1.89	-2955	22550	22100	21550	21100	20550	22325	21325	6	6450	100	15580	50	1	6128000	1302	5.37	0.99	12	0.11	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	0.56	N	111380	100	6 억	116124	N	N	0	N	N
25	20240426	090826	57	100.00	KOSPI		N	N	N	N	N	21600	-50	5	-0.23	19163000	891	1.85	21500	21900	21400	28100	15200	21650	21507.30	1.89	38	22550	22100	21550	21100	20550	22325	21325	6	6450	100	15580	50	1	6128000	1324	5.45	1.00	12	0.01	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	0.56	N	111380	100	6 억	116124	N	N	0	N	N
26	20240425	160817	57	100.00	KOSPI		N	N	N	N	N	21650	400	2	1.88	1046380050	48202	269.21	21000	22000	21000	27600	14900	21250	21708.23	2.08	-11223	21516	21382	21166	21032	20816	21450	21100	6	6350	100	15300	50	1	6128000	1327	5.47	1.01	12	0.79	3960.00	21533.00	35950	20231121	-39.78	19000	20240416	13.95	33150	-34.69	20240126	19000	13.95	20240416	35950	-39.78	20231121	19000	13.95	20240416	0.55	N	111380	100	6 억	127233	N	N	0	N	N
27	20240425	150822	57	100.00	KOSPI		N	N	N	N	N	21550	300	2	1.41	968350300	44595	249.06	21000	22000	21000	27600	14900	21250	21714.32	2.08	-10050	21516	21382	21166	21032	20816	21450	21100	6	6350	100	15300	50	1	6128000	1321	5.44	1.00	12	0.73	3960.00	21533.00	35950	20231121	-40.06	19000	20240416	13.42	33150	-34.99	20240126	19000	13.42	20240416	35950	-40.06	20231121	19000	13.42	20240416	0.55	N	111380	100	6 억	127233	N	N	0	N	N
28	20240425	140819	57	100.00	KOSPI		N	N	N	N	N	21650	400	2	1.88	908849750	41840	233.68	21000	22000	21000	27600	14900	21250	21722.03	2.08	-9441	21516	21382	21166	21032	20816	21450	21100	6	6350	100	15300	50	1	6128000	1327	5.47	1.01	12	0.68	3960.00	21533.00	35950	20231121	-39.78	19000	20240416	13.95	33150	-34.69	20240126	19000	13.95	20240416	35950	-39.78	20231121	19000	13.95	20240416	0.55	N	111380	100	6 억	127233	N	N	0	N	N
29	20240425	130821	57	100.00	KOSPI		N	N	N	N	N	21750	500	2	2.35	836368100	38505	215.05	21000	22000	21000	27600	14900	21250	21721.03	2.08	-8634	21516	21382	21166	21032	20816	21450	21100	6	6350	100	15300	50	1	6128000	1333	5.49	1.01	12	0.63	3960.00	21533.00	35950	20231121	-39.50	19000	20240416	14.47	33150	-34.39	20240126	19000	14.47	20240416	35950	-39.50	20231121	19000	14.47	20240416	0.55	N	111380	100	6 억	127233	N	N	0	N	N
30	20240425	120817	57	100.00	KOSPI		N	N	N	N	N	21700	450	2	2.12	726260300	33429	186.70	21000	22000	21000	27600	14900	21250	21725.46	2.08	-6199	21516	21382	21166	21032	20816	21450	21100	6	6350	100	15300	50	1	6128000	1330	5.48	1.01	12	0.55	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	0.55	N	111380	100	6 억	127233	N	N	0	N	N
31	20240425	110819	57	100.00	KOSPI		N	N	N	N	N	21800	550	2	2.59	539220200	24771	138.35	21000	22000	21000	27600	14900	21250	21768.20	2.08	-4613	21516	21382	21166	21032	20816	21450	21100	6	6350	100	15300	50	1	6128000	1336	5.51	1.01	12	0.40	3960.00	21533.00	35950	20231121	-39.36	19000	20240416	14.74	33150	-34.24	20240126	19000	14.74	20240416	35950	-39.36	20231121	19000	14.74	20240416	0.55	N	111380	100	6 억	127233	N	N	0	N	N
32	20240425	100819	57	100.00	KOSPI		N	N	N	N	N	21950	700	2	3.29	314002850	14482	80.88	21000	21950	21000	27600	14900	21250	21682.28	2.08	-547	21516	21382	21166	21032	20816	21450	21100	6	6350	100	15300	50	1	6128000	1345	5.54	1.02	12	0.24	3960.00	21533.00	35950	20231121	-38.94	19000	20240416	15.53	33150	-33.79	20240126	19000	15.53	20240416	35950	-38.94	20231121	19000	15.53	20240416	0.55	N	111380	100	6 억	127233	N	N	0	N	N
33	20240425	090822	57	100.00	KOSPI		N	N	N	N	N	21200	-50	5	-0.24	22098000	1041	5.81	21000	21300	21000	27600	14900	21250	21227.67	2.08	-377	21516	21382	21166	21032	20816	21450	21100	6	6350	100	15300	50	1	6128000	1299	5.35	0.98	12	0.02	3960.00	21533.00	35950	20231121	-41.03	19000	20240416	11.58	33150	-36.05	20240126	19000	11.58	20240416	35950	-41.03	20231121	19000	11.58	20240416	0.55	N	111380	100	6 억	127233	N	N	0	N	N
34	20240424	160802	57	100.00	KOSPI		N	N	N	N	N	21250	300	2	1.43	378514200	17899	36.74	21150	21300	20950	27200	14700	20950	21147.21	2.13	-3579	21883	21416	20933	20466	19983	21650	20700	6	6250	100	15080	50	1	6128000	1302	5.37	0.99	12	0.29	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	0.50	N	111380	100	6 억	130593	N	N	0	N	N
35	20240424	150816	57	100.00	KOSPI		N	N	N	N	N	21100	150	2	0.72	369207150	17460	35.83	21150	21300	20950	27200	14700	20950	21145.88	2.13	-3471	21883	21416	20933	20466	19983	21650	20700	6	6250	100	15080	50	1	6128000	1293	5.33	0.98	12	0.28	3960.00	21533.00	35950	20231121	-41.31	19000	20240416	11.05	33150	-36.35	20240126	19000	11.05	20240416	35950	-41.31	20231121	19000	11.05	20240416	0.50	N	111380	100	6 억	130593	N	N	0	N	N
36	20240424	140816	57	100.00	KOSPI		N	N	N	N	N	21150	200	2	0.95	340088950	16082	33.01	21150	21300	20950	27200	14700	20950	21147.18	2.13	-3673	21883	21416	20933	20466	19983	21650	20700	6	6250	100	15080	50	1	6128000	1296	5.34	0.98	12	0.26	3960.00	21533.00	35950	20231121	-41.17	19000	20240416	11.32	33150	-36.20	20240126	19000	11.32	20240416	35950	-41.17	20231121	19000	11.32	20240416	0.50	N	111380	100	6 억	130593	N	N	0	N	N
37	20240424	130820	57	100.00	KOSPI		N	N	N	N	N	21100	150	2	0.72	304319900	14396	29.55	21150	21300	20950	27200	14700	20950	21139.20	2.13	-3623	21883	21416	20933	20466	19983	21650	20700	6	6250	100	15080	50	1	6128000	1293	5.33	0.98	12	0.23	3960.00	21533.00	35950	20231121	-41.31	19000	20240416	11.05	33150	-36.35	20240126	19000	11.05	20240416	35950	-41.31	20231121	19000	11.05	20240416	0.50	N	111380	100	6 억	130593	N	N	0	N	N
38	20240424	120817	57	100.00	KOSPI		N	N	N	N	N	21150	200	2	0.95	265705400	12572	25.80	21150	21300	20950	27200	14700	20950	21134.70	2.13	-2536	21883	21416	20933	20466	19983	21650	20700	6	6250	100	15080	50	1	6128000	1296	5.34	0.98	12	0.21	3960.00	21533.00	35950	20231121	-41.17	19000	20240416	11.32	33150	-36.20	20240126	19000	11.32	20240416	35950	-41.17	20231121	19000	11.32	20240416	0.50	N	111380	100	6 억	130593	N	N	0	N	N
39	20240424	110815	57	100.00	KOSPI		N	N	N	N	N	21050	100	2	0.48	255246300	12077	24.79	21150	21300	20950	27200	14700	20950	21134.91	2.13	-2507	21883	21416	20933	20466	19983	21650	20700	6	6250	100	15080	50	1	6128000	1290	5.32	0.98	12	0.20	3960.00	21533.00	35950	20231121	-41.45	19000	20240416	10.79	33150	-36.50	20240126	19000	10.79	20240416	35950	-41.45	20231121	19000	10.79	20240416	0.50	N	111380	100	6 억	130593	N	N	0	N	N
40	20240424	100813	57	100.00	KOSPI		N	N	N	N	N	21250	300	2	1.43	165603600	7839	16.09	21150	21300	20950	27200	14700	20950	21125.60	2.13	-788	21883	21416	20933	20466	19983	21650	20700	6	6250	100	15080	50	1	6128000	1302	5.37	0.99	12	0.13	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	0.50	N	111380	100	6 억	130593	N	N	0	N	N
41	20240424	090816	57	100.00	KOSPI		N	N	N	N	N	20950	0	3	0.00	17936850	850	1.74	21150	21250	20950	27200	14700	20950	21102.18	2.13	-600	21883	21416	20933	20466	19983	21650	20700	6	6250	100	15080	50	1	6128000	1284	5.29	0.97	12	0.01	3960.00	21533.00	35950	20231121	-41.72	19000	20240416	10.26	33150	-36.80	20240126	19000	10.26	20240416	35950	-41.72	20231121	19000	10.26	20240416	0.50	N	111380	100	6 억	130593	N	N	0	N	N
42	20240423	160752	57	100.00	KOSPI		N	N	N	N	N	20950	450	2	2.20	1018677100	48706	132.67	20700	21400	20450	26650	14350	20500	20914.82	2.27	-9359	21460	20980	20270	19790	19080	21220	20030	6	6150	100	14760	50	1	6128000	1284	5.29	0.97	12	0.79	3960.00	21533.00	35950	20231121	-41.72	19000	20240416	10.26	33150	-36.80	20240126	19000	10.26	20240416	35950	-41.72	20231121	19000	10.26	20240416	0.60	N	111380	100	6 억	139197	N	N	0	N	N
43	20240423	150813	57	100.00	KOSPI		N	N	N	N	N	20700	200	2	0.98	979477450	46823	127.54	20700	21400	20450	26650	14350	20500	20918.72	2.27	-8491	21460	20980	20270	19790	19080	21220	20030	6	6150	100	14760	50	1	6128000	1268	5.23	0.96	12	0.76	3960.00	21533.00	35950	20231121	-42.42	19000	20240416	8.95	33150	-37.56	20240126	19000	8.95	20240416	35950	-42.42	20231121	19000	8.95	20240416	0.60	N	111380	100	6 억	139197	N	N	0	N	N
44	20240423	140812	57	100.00	KOSPI		N	N	N	N	N	20700	200	2	0.98	922566250	44081	120.07	20700	21400	20450	26650	14350	20500	20928.89	2.27	-6806	21460	20980	20270	19790	19080	21220	20030	6	6150	100	14760	50	1	6128000	1268	5.23	0.96	12	0.72	3960.00	21533.00	35950	20231121	-42.42	19000	20240416	8.95	33150	-37.56	20240126	19000	8.95	20240416	35950	-42.42	20231121	19000	8.95	20240416	0.60	N	111380	100	6 억	139197	N	N	0	N	N
45	20240423	130810	57	100.00	KOSPI		N	N	N	N	N	20850	350	2	1.71	848190600	40505	110.33	20700	21400	20450	26650	14350	20500	20940.39	2.27	-5788	21460	20980	20270	19790	19080	21220	20030	6	6150	100	14760	50	1	6128000	1278	5.27	0.97	12	0.66	3960.00	21533.00	35950	20231121	-42.00	19000	20240416	9.74	33150	-37.10	20240126	19000	9.74	20240416	35950	-42.00	20231121	19000	9.74	20240416	0.60	N	111380	100	6 억	139197	N	N	0	N	N
46	20240423	120810	57	100.00	KOSPI		N	N	N	N	N	20750	250	2	1.22	736417600	35123	95.67	20700	21400	20450	26650	14350	20500	20966.82	2.27	-3234	21460	20980	20270	19790	19080	21220	20030	6	6150	100	14760	50	1	6128000	1272	5.24	0.96	12	0.57	3960.00	21533.00	35950	20231121	-42.28	19000	20240416	9.21	33150	-37.41	20240126	19000	9.21	20240416	35950	-42.28	20231121	19000	9.21	20240416	0.60	N	111380	100	6 억	139197	N	N	0	N	N
47	20240423	110812	57	100.00	KOSPI		N	N	N	N	N	21000	500	2	2.44	638717000	30462	82.97	20700	21400	20450	26650	14350	20500	20967.66	2.27	-2127	21460	20980	20270	19790	19080	21220	20030	6	6150	100	14760	50	1	6128000	1287	5.30	0.98	12	0.50	3960.00	21533.00	35950	20231121	-41.59	19000	20240416	10.53	33150	-36.65	20240126	19000	10.53	20240416	35950	-41.59	20231121	19000	10.53	20240416	0.60	N	111380	100	6 억	139197	N	N	0	N	N
48	20240423	100811	57	100.00	KOSPI		N	N	N	N	N	21200	700	2	3.41	345751200	16632	45.30	20700	21400	20450	26650	14350	20500	20788.31	2.27	759	21460	20980	20270	19790	19080	21220	20030	6	6150	100	14760	50	1	6128000	1299	5.35	0.98	12	0.27	3960.00	21533.00	35950	20231121	-41.03	19000	20240416	11.58	33150	-36.05	20240126	19000	11.58	20240416	35950	-41.03	20231121	19000	11.58	20240416	0.60	N	111380	100	6 억	139197	N	N	0	N	N
49	20240423	090811	57	100.00	KOSPI		N	N	N	N	N	20450	-50	5	-0.24	29016550	1416	3.86	20700	20700	20450	26650	14350	20500	20491.91	2.27	628	21460	20980	20270	19790	19080	21220	20030	6	6150	100	14760	50	1	6128000	1253	5.16	0.95	12	0.02	3960.00	21533.00	35950	20231121	-43.12	19000	20240416	7.63	33150	-38.31	20240126	19000	7.63	20240416	35950	-43.12	20231121	19000	7.63	20240416	0.60	N	111380	100	6 억	139197	N	N	0	N	N
50	20240422	160808	57	100.00	KOSPI		N	N	N	N	N	20500	750	2	3.80	747190410	36704	103.70	19560	20750	19560	25650	13830	19750	20353.67	2.42	-8672	20910	20330	19820	19240	18730	20075	18985	6	5900	100	14220	50	1	6128000	1256	5.18	0.95	12	0.60	3960.00	21533.00	35950	20231121	-42.98	19000	20240416	7.89	33150	-38.16	20240126	19000	7.89	20240416	35950	-42.98	20231121	19000	7.89	20240416	0.61	N	111380	100	6 억	148359	N	N	0	N	N
51	20240422	150807	57	100.00	KOSPI		N	N	N	N	N	20700	950	2	4.81	703741510	34588	97.73	19560	20750	19560	25650	13830	19750	20346.41	2.42	-8396	20910	20330	19820	19240	18730	20075	18985	6	5900	100	14220	50	1	6128000	1268	5.23	0.96	12	0.56	3960.00	21533.00	35950	20231121	-42.42	19000	20240416	8.95	33150	-37.56	20240126	19000	8.95	20240416	35950	-42.42	20231121	19000	8.95	20240416	0.61	N	111380	100	6 억	148359	N	N	0	N	N
52	20240422	140807	57	100.00	KOSPI		N	N	N	N	N	20650	900	2	4.56	450850010	22300	63.01	19560	20650	19560	25650	13830	19750	20217.49	2.42	-1925	20910	20330	19820	19240	18730	20075	18985	6	5900	100	14220	50	1	6128000	1265	5.21	0.96	12	0.36	3960.00	21533.00	35950	20231121	-42.56	19000	20240416	8.68	33150	-37.71	20240126	19000	8.68	20240416	35950	-42.56	20231121	19000	8.68	20240416	0.61	N	111380	100	6 억	148359	N	N	0	N	N
53	20240422	130805	57	100.00	KOSPI		N	N	N	N	N	20100	350	2	1.77	300403610	14951	42.24	19560	20350	19560	25650	13830	19750	20092.54	2.42	-1504	20910	20330	19820	19240	18730	20075	18985	6	5900	100	14220	50	1	6128000	1232	5.08	0.93	12	0.24	3960.00	21533.00	35950	20231121	-44.09	19000	20240416	5.79	33150	-39.37	20240126	19000	5.79	20240416	35950	-44.09	20231121	19000	5.79	20240416	0.61	N	111380	100	6 억	148359	N	N	0	N	N
54	20240422	120805	57	100.00	KOSPI		N	N	N	N	N	20150	400	2	2.03	285168560	14192	40.10	19560	20350	19560	25650	13830	19750	20093.61	2.42	-1696	20910	20330	19820	19240	18730	20075	18985	6	5900	100	14220	50	1	6128000	1235	5.09	0.94	12	0.23	3960.00	21533.00	35950	20231121	-43.95	19000	20240416	6.05	33150	-39.22	20240126	19000	6.05	20240416	35950	-43.95	20231121	19000	6.05	20240416	0.61	N	111380	100	6 억	148359	N	N	0	N	N
55	20240422	110806	57	100.00	KOSPI		N	N	N	N	N	20150	400	2	2.03	261709460	13025	36.80	19560	20350	19560	25650	13830	19750	20092.86	2.42	-1400	20910	20330	19820	19240	18730	20075	18985	6	5900	100	14220	50	1	6128000	1235	5.09	0.94	12	0.21	3960.00	21533.00	35950	20231121	-43.95	19000	20240416	6.05	33150	-39.22	20240126	19000	6.05	20240416	35950	-43.95	20231121	19000	6.05	20240416	0.61	N	111380	100	6 억	148359	N	N	0	N	N
56	20240422	100806	57	100.00	KOSPI		N	N	N	N	N	20200	450	2	2.28	190626060	9498	26.84	19560	20300	19560	25650	13830	19750	20070.13	2.42	-1131	20910	20330	19820	19240	18730	20075	18985	6	5900	100	14220	50	1	6128000	1238	5.10	0.94	12	0.15	3960.00	21533.00	35950	20231121	-43.81	19000	20240416	6.32	33150	-39.06	20240126	19000	6.32	20240416	35950	-43.81	20231121	19000	6.32	20240416	0.61	N	111380	100	6 억	148359	N	N	0	N	N
57	20240422	090806	57	100.00	KOSPI		N	N	N	N	N	19740	-10	5	-0.05	6875500	350	0.99	19560	19740	19560	25650	13830	19750	19644.29	2.42	38	20910	20330	19820	19240	18730	20075	18985	6	5900	100	14220	10	1	6128000	1210	4.98	0.92	12	0.01	3960.00	21533.00	35950	20231121	-45.09	19000	20240416	3.89	33150	-40.45	20240126	19000	3.89	20240416	35950	-45.09	20231121	19000	3.89	20240416	0.61	N	111380	100	6 억	148359	N	N	0	N	N
58	20240419	160730	57	100.00	KOSPI		N	N	N	N	N	19750	-350	5	-1.74	696592030	35376	69.96	20100	20400	19310	26100	14100	20100	19690.59	2.56	-7493	21253	20676	19923	19346	18593	20965	19635	6	6000	100	14470	10	1	6128000	1210	4.99	0.92	12	0.58	3960.00	21533.00	35950	20231121	-45.06	19000	20240416	3.95	33150	-40.42	20240126	19000	3.95	20240416	35950	-45.06	20231121	19000	3.95	20240416	0.61	N	111380	100	6 억	157060	N	N	8	N	N
59	20240419	150737	57	100.00	KOSPI		N	N	N	N	N	19660	-440	5	-2.19	642096770	32606	64.48	20100	20400	19310	26100	14100	20100	19692.60	2.56	-6211	21253	20676	19923	19346	18593	20965	19635	6	6000	100	14470	10	1	6128000	1205	4.96	0.91	12	0.53	3960.00	21533.00	35950	20231121	-45.31	19000	20240416	3.47	33150	-40.69	20240126	19000	3.47	20240416	35950	-45.31	20231121	19000	3.47	20240416	0.61	N	111380	100	6 억	157060	N	N	8	N	N
60	20240419	140731	57	100.00	KOSPI		N	N	N	N	N	19650	-450	5	-2.24	560101370	28431	56.22	20100	20400	19310	26100	14100	20100	19700.38	2.56	-4069	21253	20676	19923	19346	18593	20965	19635	6	6000	100	14470	10	1	6128000	1204	4.96	0.91	12	0.46	3960.00	21533.00	35950	20231121	-45.34	19000	20240416	3.42	33150	-40.72	20240126	19000	3.42	20240416	35950	-45.34	20231121	19000	3.42	20240416	0.61	N	111380	100	6 억	157060	N	N	8	N	N
61	20240419	130731	57	100.00	KOSPI		N	N	N	N	N	19570	-530	5	-2.64	530091080	26900	53.19	20100	20400	19310	26100	14100	20100	19705.99	2.56	-3788	21253	20676	19923	19346	18593	20965	19635	6	6000	100	14470	10	1	6128000	1199	4.94	0.91	12	0.44	3960.00	21533.00	35950	20231121	-45.56	19000	20240416	3.00	33150	-40.97	20240126	19000	3.00	20240416	35950	-45.56	20231121	19000	3.00	20240416	0.61	N	111380	100	6 억	157060	N	N	8	N	N
62	20240419	120728	57	100.00	KOSPI		N	N	N	N	N	19420	-680	5	-3.38	494600440	25077	49.59	20100	20400	19310	26100	14100	20100	19723.27	2.56	-3498	21253	20676	19923	19346	18593	20965	19635	6	6000	100	14470	10	1	6128000	1190	4.90	0.90	12	0.41	3960.00	21533.00	35950	20231121	-45.98	19000	20240416	2.21	33150	-41.42	20240126	19000	2.21	20240416	35950	-45.98	20231121	19000	2.21	20240416	0.61	N	111380	100	6 억	157060	N	N	8	N	N
63	20240419	110737	57	100.00	KOSPI		N	N	N	N	N	19500	-600	5	-2.99	371311040	18721	37.02	20100	20400	19500	26100	14100	20100	19833.93	2.56	-2416	21253	20676	19923	19346	18593	20965	19635	6	6000	100	14470	10	1	6128000	1195	4.92	0.91	12	0.31	3960.00	21533.00	35950	20231121	-45.76	19000	20240416	2.63	33150	-41.18	20240126	19000	2.63	20240416	35950	-45.76	20231121	19000	2.63	20240416	0.61	N	111380	100	6 억	157060	N	N	8	N	N
64	20240419	100734	57	100.00	KOSPI		N	N	N	N	N	19880	-220	5	-1.09	248265550	12474	24.67	20100	20400	19670	26100	14100	20100	19902.64	2.56	1328	21253	20676	19923	19346	18593	20965	19635	6	6000	100	14470	10	1	6128000	1218	5.02	0.92	12	0.20	3960.00	21533.00	35950	20231121	-44.70	19000	20240416	4.63	33150	-40.03	20240126	19000	4.63	20240416	35950	-44.70	20231121	19000	4.63	20240416	0.61	N	111380	100	6 억	157060	N	N	8	N	N
65	20240419	090728	57	100.00	KOSPI		N	N	N	N	N	20100	0	3	0.00	54727480	2739	5.42	20100	20400	19900	26100	14100	20100	19980.83	2.56	1271	21253	20676	19923	19346	18593	20965	19635	6	6000	100	14470	50	1	6128000	1232	5.08	0.93	12	0.04	3960.00	21533.00	35950	20231121	-44.09	19000	20240416	5.79	33150	-39.37	20240126	19000	5.79	20240416	35950	-44.09	20231121	19000	5.79	20240416	0.61	N	111380	100	6 억	157060	N	N	8	N	N
66	20240418	160729	57	100.00	KOSPI		N	N	N	N	N	20100	930	2	4.85	1011136100	50560	54.59	19170	20500	19170	24900	13420	19170	19998.74	2.58	-2910	20070	19620	19380	18930	18690	19500	18810	6	5730	100	13800	50	1	6128000	1232	5.08	0.93	12	0.83	3960.00	21533.00	35950	20231121	-44.09	19000	20240416	5.79	33150	-39.37	20240126	19000	5.79	20240416	35950	-44.09	20231121	19000	5.79	20240416	0.61	N	111380	100	6 억	158168	N	N	8	N	N
67	20240418	150727	57	100.00	KOSPI		N	N	N	N	N	20200	1030	2	5.37	971703150	48606	52.48	19170	20500	19170	24900	13420	19170	19991.42	2.58	-2496	20070	19620	19380	18930	18690	19500	18810	6	5730	100	13800	50	1	6128000	1238	5.10	0.94	12	0.79	3960.00	21533.00	35950	20231121	-43.81	19000	20240416	6.32	33150	-39.06	20240126	19000	6.32	20240416	35950	-43.81	20231121	19000	6.32	20240416	0.61	N	111380	100	6 억	158168	N	N	0	N	N
68	20240418	140733	57	100.00	KOSPI		N	N	N	N	N	20300	1130	2	5.89	863285050	43224	46.67	19170	20500	19170	24900	13420	19170	19972.35	2.58	-2854	20070	19620	19380	18930	18690	19500	18810	6	5730	100	13800	50	1	6128000	1244	5.13	0.94	12	0.71	3960.00	21533.00	35950	20231121	-43.53	19000	20240416	6.84	33150	-38.76	20240126	19000	6.84	20240416	35950	-43.53	20231121	19000	6.84	20240416	0.61	N	111380	100	6 억	158168	N	N	0	N	N
69	20240418	130727	57	100.00	KOSPI		N	N	N	N	N	20200	1030	2	5.37	801947250	40203	43.41	19170	20500	19170	24900	13420	19170	19947.45	2.58	-2073	20070	19620	19380	18930	18690	19500	18810	6	5730	100	13800	50	1	6128000	1238	5.10	0.94	12	0.66	3960.00	21533.00	35950	20231121	-43.81	19000	20240416	6.32	33150	-39.06	20240126	19000	6.32	20240416	35950	-43.81	20231121	19000	6.32	20240416	0.61	N	111380	100	6 억	158168	N	N	0	N	N
70	20240418	120726	57	100.00	KOSPI		N	N	N	N	N	20150	980	2	5.11	664245800	33436	36.10	19170	20450	19170	24900	13420	19170	19866.19	2.58	-673	20070	19620	19380	18930	18690	19500	18810	6	5730	100	13800	50	1	6128000	1235	5.09	0.94	12	0.55	3960.00	21533.00	35950	20231121	-43.95	19000	20240416	6.05	33150	-39.22	20240126	19000	6.05	20240416	35950	-43.95	20231121	19000	6.05	20240416	0.61	N	111380	100	6 억	158168	N	N	0	N	N
71	20240418	110728	57	100.00	KOSPI		N	N	N	N	N	19910	740	2	3.86	361396600	18407	19.87	19170	19960	19170	24900	13420	19170	19633.65	2.58	401	20070	19620	19380	18930	18690	19500	18810	6	5730	100	13800	10	1	6128000	1220	5.03	0.92	12	0.30	3960.00	21533.00	35950	20231121	-44.62	19000	20240416	4.79	33150	-39.94	20240126	19000	4.79	20240416	35950	-44.62	20231121	19000	4.79	20240416	0.61	N	111380	100	6 억	158168	N	N	0	N	N
72	20240418	100728	57	100.00	KOSPI		N	N	N	N	N	19520	350	2	1.83	148133890	7614	8.22	19170	19530	19170	24900	13420	19170	19455.46	2.58	1639	20070	19620	19380	18930	18690	19500	18810	6	5730	100	13800	10	1	6128000	1196	4.93	0.91	12	0.12	3960.00	21533.00	35950	20231121	-45.70	19000	20240416	2.74	33150	-41.12	20240126	19000	2.74	20240416	35950	-45.70	20231121	19000	2.74	20240416	0.61	N	111380	100	6 억	158168	N	N	0	N	N
73	20240418	090727	57	100.00	KOSPI		N	N	N	N	N	19400	230	2	1.20	5488390	284	0.31	19170	19410	19170	24900	13420	19170	19325.32	2.58	-38	20070	19620	19380	18930	18690	19500	18810	6	5730	100	13800	10	1	6128000	1189	4.90	0.90	12	0.00	3960.00	21533.00	35950	20231121	-46.04	19000	20240416	2.11	33150	-41.48	20240126	19000	2.11	20240416	35950	-46.04	20231121	19000	2.11	20240416	0.61	N	111380	100	6 억	158168	N	N	0	N	N
74	20240417	160721	57	100.00	KOSPI		N	N	N	N	N	19170	100	2	0.52	1798391300	92458	76.64	19280	19830	19140	24750	13350	19070	19450.91	2.52	5659	19930	19500	19250	18820	18570	19375	18695	6	5680	100	13730	10	1	6128000	1175	4.84	0.89	12	1.51	3960.00	21533.00	35950	20231121	-46.68	19000	20240416	0.89	33150	-42.17	20240126	19000	0.89	20240416	35950	-46.68	20231121	19000	0.89	20240416	0.50	N	111380	100	6 억	154262	N	N	0	N	N
75	20240417	150734	57	100.00	KOSPI		N	N	N	N	N	19260	190	2	1.00	1731688500	88984	73.76	19280	19830	19140	24750	13350	19070	19460.67	2.52	4636	19930	19500	19250	18820	18570	19375	18695	6	5680	100	13730	10	1	6128000	1180	4.86	0.89	12	1.45	3960.00	21533.00	35950	20231121	-46.43	19000	20240416	1.37	33150	-41.90	20240126	19000	1.37	20240416	35950	-46.43	20231121	19000	1.37	20240416	0.50	N	111380	100	6 억	154262	N	N	0	N	N
76	20240417	140727	57	100.00	KOSPI		N	N	N	N	N	19490	420	2	2.20	1334564700	68427	56.72	19280	19830	19140	24750	13350	19070	19503.48	2.52	640	19930	19500	19250	18820	18570	19375	18695	6	5680	100	13730	10	1	6128000	1194	4.92	0.91	12	1.12	3960.00	21533.00	35950	20231121	-45.79	19000	20240416	2.58	33150	-41.21	20240126	19000	2.58	20240416	35950	-45.79	20231121	19000	2.58	20240416	0.50	N	111380	100	6 억	154262	N	N	0	N	N
77	20240417	130730	57	100.00	KOSPI		N	N	N	N	N	19340	270	2	1.42	1159619240	59419	49.25	19280	19830	19140	24750	13350	19070	19515.97	2.52	1626	19930	19500	19250	18820	18570	19375	18695	6	5680	100	13730	10	1	6128000	1185	4.88	0.90	12	0.97	3960.00	21533.00	35950	20231121	-46.20	19000	20240416	1.79	33150	-41.66	20240126	19000	1.79	20240416	35950	-46.20	20231121	19000	1.79	20240416	0.50	N	111380	100	6 억	154262	N	N	0	N	N
78	20240417	120731	57	100.00	KOSPI		N	N	N	N	N	19520	450	2	2.36	994685230	50934	42.22	19280	19830	19140	24750	13350	19070	19528.90	2.52	4795	19930	19500	19250	18820	18570	19375	18695	6	5680	100	13730	10	1	6128000	1196	4.93	0.91	12	0.83	3960.00	21533.00	35950	20231121	-45.70	19000	20240416	2.74	33150	-41.12	20240126	19000	2.74	20240416	35950	-45.70	20231121	19000	2.74	20240416	0.50	N	111380	100	6 억	154262	N	N	0	N	N
79	20240417	110732	57	100.00	KOSPI		N	N	N	N	N	19620	550	2	2.88	840136180	43016	35.66	19280	19830	19140	24750	13350	19070	19530.78	2.52	4729	19930	19500	19250	18820	18570	19375	18695	6	5680	100	13730	10	1	6128000	1202	4.95	0.91	12	0.70	3960.00	21533.00	35950	20231121	-45.42	19000	20240416	3.26	33150	-40.81	20240126	19000	3.26	20240416	35950	-45.42	20231121	19000	3.26	20240416	0.50	N	111380	100	6 억	154262	N	N	0	N	N
80	20240417	100726	57	100.00	KOSPI		N	N	N	N	N	19590	520	2	2.73	419443990	21601	17.90	19280	19630	19140	24750	13350	19070	19417.80	2.52	5573	19930	19500	19250	18820	18570	19375	18695	6	5680	100	13730	10	1	6128000	1200	4.95	0.91	12	0.35	3960.00	21533.00	35950	20231121	-45.51	19000	20240416	3.11	33150	-40.90	20240126	19000	3.11	20240416	35950	-45.51	20231121	19000	3.11	20240416	0.50	N	111380	100	6 억	154262	N	N	0	N	N
81	20240417	090724	57	100.00	KOSPI		N	N	N	N	N	19290	220	2	1.15	7184150	373	0.31	19280	19310	19210	24750	13350	19070	19260.46	2.52	15	19930	19500	19250	18820	18570	19375	18695	6	5680	100	13730	10	1	6128000	1182	4.87	0.90	12	0.01	3960.00	21533.00	35950	20231121	-46.34	19000	20240416	1.53	33150	-41.81	20240126	19000	1.53	20240416	35950	-46.34	20231121	19000	1.53	20240416	0.50	N	111380	100	6 억	154262	N	N	0	N	N
82	20240416	160728	57	100.00	KOSPI	신저가	N	N	N	N	N	19070	-630	5	-3.20	2313273200	120424	114.44	19680	19680	19000	25600	13790	19700	19209.40	2.46	3840	20360	20030	19670	19340	18980	19850	19160	6	5900	100	14180	10	1	6128000	1169	4.82	0.89	12	1.97	3960.00	21533.00	35950	20231121	-46.95	19000	20240416	0.37	33150	-42.47	20240126	19000	0.37	20240416	35950	-46.95	20231121	19000	0.37	20240416	0.61	N	111380	100	6 억	150858	N	N	0	N	N
83	20240416	150727	57	100.00	KOSPI	신저가	N	N	N	N	N	19260	-440	5	-2.23	2212003330	115144	109.42	19680	19680	19000	25600	13790	19700	19210.76	2.46	4590	20360	20030	19670	19340	18980	19850	19160	6	5900	100	14180	10	1	6128000	1180	4.86	0.89	12	1.88	3960.00	21533.00	35950	20231121	-46.43	19000	20240416	1.37	33150	-41.90	20240126	19000	1.37	20240416	35950	-46.43	20231121	19000	1.37	20240416	0.61	N	111380	100	6 억	150858	N	N	0	N	N
84	20240416	140726	57	100.00	KOSPI	신저가	N	N	N	N	N	19130	-570	5	-2.89	1524007690	79113	75.18	19680	19680	19100	25600	13790	19700	19263.68	2.46	1303	20360	20030	19670	19340	18980	19850	19160	6	5900	100	14180	10	1	6128000	1172	4.83	0.89	12	1.29	3960.00	21533.00	35950	20231121	-46.79	19100	20240416	0.16	33150	-42.29	20240126	19100	0.16	20240416	35950	-46.79	20231121	19100	0.16	20240416	0.61	N	111380	100	6 억	150858	N	N	0	N	N
85	20240416	130726	57	100.00	KOSPI	신저가	N	N	N	N	N	19220	-480	5	-2.44	1283215380	66525	63.22	19680	19680	19160	25600	13790	19700	19289.22	2.46	1021	20360	20030	19670	19340	18980	19850	19160	6	5900	100	14180	10	1	6128000	1178	4.85	0.89	12	1.09	3960.00	21533.00	35950	20231121	-46.54	19160	20240416	0.31	33150	-42.02	20240126	19160	0.31	20240416	35950	-46.54	20231121	19160	0.31	20240416	0.61	N	111380	100	6 억	150858	N	N	0	N	N
86	20240416	120729	57	100.00	KOSPI	신저가	N	N	N	N	N	19210	-490	5	-2.49	1043047460	54030	51.34	19680	19680	19200	25600	13790	19700	19304.97	2.46	153	20360	20030	19670	19340	18980	19850	19160	6	5900	100	14180	10	1	6128000	1177	4.85	0.89	12	0.88	3960.00	21533.00	35950	20231121	-46.56	19200	20240416	0.05	33150	-42.05	20240126	19200	0.05	20240416	35950	-46.56	20231121	19200	0.05	20240416	0.61	N	111380	100	6 억	150858	N	N	0	N	N
87	20240416	110725	57	100.00	KOSPI	신저가	N	N	N	N	N	19290	-410	5	-2.08	789853090	40864	38.83	19680	19680	19230	25600	13790	19700	19328.82	2.46	800	20360	20030	19670	19340	18980	19850	19160	6	5900	100	14180	10	1	6128000	1182	4.87	0.90	12	0.67	3960.00	21533.00	35950	20231121	-46.34	19230	20240416	0.31	33150	-41.81	20240126	19230	0.31	20240416	35950	-46.34	20231121	19230	0.31	20240416	0.61	N	111380	100	6 억	150858	N	N	0	N	N
88	20240416	100718	57	100.00	KOSPI	신저가	N	N	N	N	N	19280	-420	5	-2.13	464365960	23982	22.79	19680	19680	19280	25600	13790	19700	19363.10	2.46	1005	20360	20030	19670	19340	18980	19850	19160	6	5900	100	14180	10	1	6128000	1181	4.87	0.90	12	0.39	3960.00	21533.00	35950	20231121	-46.37	19280	20240416	0.00	33150	-41.84	20240126	19280	0.00	20240416	35950	-46.37	20231121	19280	0.00	20240416	0.61	N	111380	100	6 억	150858	N	N	0	N	N
89	20240416	090718	57	100.00	KOSPI		N	N	N	N	N	19490	-210	5	-1.07	19670360	1009	0.96	19680	19680	19350	25600	13790	19700	19494.91	2.46	-51	20360	20030	19670	19340	18980	19850	19160	6	5900	100	14180	10	1	6128000	1194	4.92	0.91	12	0.02	3960.00	21533.00	35950	20231121	-45.79	19310	20240415	0.93	33150	-41.21	20240126	19310	0.93	20240415	35950	-45.79	20231121	19310	0.93	20240415	0.61	N	111380	100	6 억	150858	N	N	0	N	N
90	20240415	160716	57	100.00	KOSPI	신저가	N	N	N	N	N	19700	-400	5	-1.99	2053438600	105181	124.43	20000	20000	19310	26100	14100	20100	19522.85	2.16	19498	21033	20566	20283	19816	19533	20425	19675	6	6000	100	14470	10	1	6128000	1207	4.97	0.91	12	1.72	3960.00	21533.00	35950	20231121	-45.20	19310	20240415	2.02	33150	-40.57	20240126	19310	2.02	20240415	35950	-45.20	20231121	19310	2.02	20240415	0.63	N	111380	100	6 억	132663	N	N	7	N	N
91	20240415	150721	57	100.00	KOSPI	신저가	N	N	N	N	N	19650	-450	5	-2.24	1986044460	101755	120.38	20000	20000	19310	26100	14100	20100	19517.91	2.16	17695	21033	20566	20283	19816	19533	20425	19675	6	6000	100	14470	10	1	6128000	1204	4.96	0.91	12	1.66	3960.00	21533.00	35950	20231121	-45.34	19310	20240415	1.76	33150	-40.72	20240126	19310	1.76	20240415	35950	-45.34	20231121	19310	1.76	20240415	0.63	N	111380	100	6 억	132663	N	N	7	N	N
92	20240415	140714	57	100.00	KOSPI	신저가	N	N	N	N	N	19560	-540	5	-2.69	1594854000	81730	96.69	20000	20000	19310	26100	14100	20100	19513.69	2.16	10030	21033	20566	20283	19816	19533	20425	19675	6	6000	100	14470	10	1	6128000	1199	4.94	0.91	12	1.33	3960.00	21533.00	35950	20231121	-45.59	19310	20240415	1.29	33150	-41.00	20240126	19310	1.29	20240415	35950	-45.59	20231121	19310	1.29	20240415	0.63	N	111380	100	6 억	132663	N	N	7	N	N
93	20240415	130707	57	100.00	KOSPI	신저가	N	N	N	N	N	19630	-470	5	-2.34	1336056180	68504	81.04	20000	20000	19310	26100	14100	20100	19503.33	2.16	4842	21033	20566	20283	19816	19533	20425	19675	6	6000	100	14470	10	1	6128000	1203	4.96	0.91	12	1.12	3960.00	21533.00	35950	20231121	-45.40	19310	20240415	1.66	33150	-40.78	20240126	19310	1.66	20240415	35950	-45.40	20231121	19310	1.66	20240415	0.63	N	111380	100	6 억	132663	N	N	7	N	N
94	20240415	120719	57	100.00	KOSPI	신저가	N	N	N	N	N	19310	-790	5	-3.93	1107071420	56735	67.12	20000	20000	19310	26100	14100	20100	19513.02	2.16	275	21033	20566	20283	19816	19533	20425	19675	6	6000	100	14470	10	1	6128000	1183	4.88	0.90	12	0.93	3960.00	21533.00	35950	20231121	-46.29	19310	20240415	0.00	33150	-41.75	20240126	19310	0.00	20240415	35950	-46.29	20231121	19310	0.00	20240415	0.63	N	111380	100	6 억	132663	N	N	7	N	N
95	20240415	110719	57	100.00	KOSPI	신저가	N	N	N	N	N	19340	-760	5	-3.78	757964560	38742	45.83	20000	20000	19310	26100	14100	20100	19564.41	2.16	-6791	21033	20566	20283	19816	19533	20425	19675	6	6000	100	14470	10	1	6128000	1185	4.88	0.90	12	0.63	3960.00	21533.00	35950	20231121	-46.20	19310	20240415	0.16	33150	-41.66	20240126	19310	0.16	20240415	35950	-46.20	20231121	19310	0.16	20240415	0.63	N	111380	100	6 억	132663	N	N	7	N	N
96	20240415	100713	57	100.00	KOSPI	신저가	N	N	N	N	N	19670	-430	5	-2.14	321604130	16308	19.29	20000	20000	19600	26100	14100	20100	19720.64	2.16	-4080	21033	20566	20283	19816	19533	20425	19675	6	6000	100	14470	10	1	6128000	1205	4.97	0.91	12	0.27	3960.00	21533.00	35950	20231121	-45.29	19600	20240415	0.36	33150	-40.66	20240126	19600	0.36	20240415	35950	-45.29	20231121	19600	0.36	20240415	0.63	N	111380	100	6 억	132663	N	N	7	N	N
97	20240415	090719	57	100.00	KOSPI	신저가	N	N	N	N	N	19790	-310	5	-1.54	52552200	2647	3.13	20000	20000	19700	26100	14100	20100	19853.49	2.16	-1483	21033	20566	20283	19816	19533	20425	19675	6	6000	100	14470	10	1	6128000	1213	5.00	0.92	12	0.04	3960.00	21533.00	35950	20231121	-44.95	19700	20240415	0.46	33150	-40.30	20240126	19700	0.46	20240415	35950	-44.95	20231121	19700	0.46	20240415	0.63	N	111380	100	6 억	132663	N	N	7	N	N
98	20240412	160714	57	100.00	KOSPI	신저가	N	N	N	N	N	20100	-350	5	-1.71	1699980550	84387	180.97	20750	20750	20000	26550	14350	20450	20145.05	1.79	23273	21416	20932	20516	20032	19616	20725	19825	6	6100	100	14720	50	1	6128000	1232	5.08	0.93	12	1.38	3960.00	21533.00	35950	20231121	-44.09	20000	20240412	0.50	33150	-39.37	20240126	20000	0.50	20240412	35950	-44.09	20231121	20000	0.50	20240412	0.60	N	111380	100	6 억	109828	N	N	7	N	N
99	20240412	150717	57	100.00	KOSPI	신저가	N	N	N	N	N	20100	-350	5	-1.71	1657867300	82295	176.49	20750	20750	20000	26550	14350	20450	20145.42	1.79	22816	21416	20932	20516	20032	19616	20725	19825	6	6100	100	14720	50	1	6128000	1232	5.08	0.93	12	1.34	3960.00	21533.00	35950	20231121	-44.09	20000	20240412	0.50	33150	-39.37	20240126	20000	0.50	20240412	35950	-44.09	20231121	20000	0.50	20240412	0.60	N	111380	100	6 억	109828	N	N	0	N	N
100	20240412	140713	57	100.00	KOSPI	신저가	N	N	N	N	N	20100	-350	5	-1.71	1337349650	66333	142.25	20750	20750	20000	26550	14350	20450	20161.15	1.79	17685	21416	20932	20516	20032	19616	20725	19825	6	6100	100	14720	50	1	6128000	1232	5.08	0.93	12	1.08	3960.00	21533.00	35950	20231121	-44.09	20000	20240412	0.50	33150	-39.37	20240126	20000	0.50	20240412	35950	-44.09	20231121	20000	0.50	20240412	0.60	N	111380	100	6 억	109828	N	N	0	N	N
101	20240412	130706	57	100.00	KOSPI	신저가	N	N	N	N	N	20100	-350	5	-1.71	1127809100	55891	119.86	20750	20750	20000	26550	14350	20450	20178.72	1.79	14269	21416	20932	20516	20032	19616	20725	19825	6	6100	100	14720	50	1	6128000	1232	5.08	0.93	12	0.91	3960.00	21533.00	35950	20231121	-44.09	20000	20240412	0.50	33150	-39.37	20240126	20000	0.50	20240412	35950	-44.09	20231121	20000	0.50	20240412	0.60	N	111380	100	6 억	109828	N	N	0	N	N
102	20240412	120712	57	100.00	KOSPI	신저가	N	N	N	N	N	20250	-200	5	-0.98	917231150	45453	97.48	20750	20750	20000	26550	14350	20450	20179.77	1.79	10702	21416	20932	20516	20032	19616	20725	19825	6	6100	100	14720	50	1	6128000	1241	5.11	0.94	12	0.74	3960.00	21533.00	35950	20231121	-43.67	20000	20240412	1.25	33150	-38.91	20240126	20000	1.25	20240412	35950	-43.67	20231121	20000	1.25	20240412	0.60	N	111380	100	6 억	109828	N	N	0	N	N
103	20240412	110710	57	100.00	KOSPI	신저가	N	N	N	N	N	20150	-300	5	-1.47	774018600	38384	82.32	20750	20750	20000	26550	14350	20450	20165.13	1.79	7036	21416	20932	20516	20032	19616	20725	19825	6	6100	100	14720	50	1	6128000	1235	5.09	0.94	12	0.63	3960.00	21533.00	35950	20231121	-43.95	20000	20240412	0.75	33150	-39.22	20240126	20000	0.75	20240412	35950	-43.95	20231121	20000	0.75	20240412	0.60	N	111380	100	6 억	109828	N	N	0	N	N
104	20240412	100710	57	100.00	KOSPI	신저가	N	N	N	N	N	20200	-250	5	-1.22	430252500	21329	45.74	20750	20750	20000	26550	14350	20450	20172.17	1.79	3676	21416	20932	20516	20032	19616	20725	19825	6	6100	100	14720	50	1	6128000	1238	5.10	0.94	12	0.35	3960.00	21533.00	35950	20231121	-43.81	20000	20240412	1.00	33150	-39.06	20240126	20000	1.00	20240412	35950	-43.81	20231121	20000	1.00	20240412	0.60	N	111380	100	6 억	109828	N	N	0	N	N
105	20240412	090711	57	100.00	KOSPI		N	N	N	N	N	20350	-100	5	-0.49	18125900	885	1.90	20750	20750	20350	26550	14350	20450	20481.28	1.79	-235	21416	20932	20516	20032	19616	20725	19825	6	6100	100	14720	50	1	6128000	1247	5.14	0.95	12	0.01	3960.00	21533.00	35950	20231121	-43.39	20100	20240411	1.24	33150	-38.61	20240126	20100	1.24	20240411	35950	-43.39	20231121	20100	1.24	20240411	0.60	N	111380	100	6 억	109828	N	N	0	N	N
106	20240411	160705	57	100.00	KOSPI	신저가	N	N	N	N	N	20450	-550	5	-2.62	959112050	46522	104.11	20800	21000	20100	27300	14700	21000	20616.49	1.62	11368	21733	21366	21183	20816	20633	21275	20725	6	6300	100	15120	50	1	6128000	1253	5.16	0.95	12	0.76	3960.00	21533.00	35950	20231121	-43.12	20100	20240411	1.74	33150	-38.31	20240126	20100	1.74	20240411	35950	-43.12	20231121	20100	1.74	20240411	0.60	N	111380	100	6 억	99573	N	N	76	N	N
107	20240411	150712	57	100.00	KOSPI	신저가	N	N	N	N	N	20550	-450	5	-2.14	921674150	44695	100.02	20800	21000	20100	27300	14700	21000	20621.42	1.62	10986	21733	21366	21183	20816	20633	21275	20725	6	6300	100	15120	50	1	6128000	1259	5.19	0.95	12	0.73	3960.00	21533.00	35950	20231121	-42.84	20100	20240411	2.24	33150	-38.01	20240126	20100	2.24	20240411	35950	-42.84	20231121	20100	2.24	20240411	0.60	N	111380	100	6 억	99573	N	N	76	N	N
108	20240411	140709	57	100.00	KOSPI	신저가	N	N	N	N	N	20650	-350	5	-1.67	751241100	36409	81.48	20800	21000	20100	27300	14700	21000	20633.39	1.62	6183	21733	21366	21183	20816	20633	21275	20725	6	6300	100	15120	50	1	6128000	1265	5.21	0.96	12	0.59	3960.00	21533.00	35950	20231121	-42.56	20100	20240411	2.74	33150	-37.71	20240126	20100	2.74	20240411	35950	-42.56	20231121	20100	2.74	20240411	0.60	N	111380	100	6 억	99573	N	N	76	N	N
109	20240411	130701	57	100.00	KOSPI	신저가	N	N	N	N	N	20750	-250	5	-1.19	670876850	32516	72.77	20800	21000	20100	27300	14700	21000	20632.21	1.62	4296	21733	21366	21183	20816	20633	21275	20725	6	6300	100	15120	50	1	6128000	1272	5.24	0.96	12	0.53	3960.00	21533.00	35950	20231121	-42.28	20100	20240411	3.23	33150	-37.41	20240126	20100	3.23	20240411	35950	-42.28	20231121	20100	3.23	20240411	0.60	N	111380	100	6 억	99573	N	N	76	N	N
110	20240411	120710	57	100.00	KOSPI	신저가	N	N	N	N	N	20700	-300	5	-1.43	578548500	28043	62.76	20800	21000	20100	27300	14700	21000	20630.76	1.62	2947	21733	21366	21183	20816	20633	21275	20725	6	6300	100	15120	50	1	6128000	1268	5.23	0.96	12	0.46	3960.00	21533.00	35950	20231121	-42.42	20100	20240411	2.99	33150	-37.56	20240126	20100	2.99	20240411	35950	-42.42	20231121	20100	2.99	20240411	0.60	N	111380	100	6 억	99573	N	N	76	N	N
111	20240411	110704	57	100.00	KOSPI	신저가	N	N	N	N	N	20600	-400	5	-1.90	491610150	23841	53.35	20800	21000	20100	27300	14700	21000	20620.37	1.62	2246	21733	21366	21183	20816	20633	21275	20725	6	6300	100	15120	50	1	6128000	1262	5.20	0.96	12	0.39	3960.00	21533.00	35950	20231121	-42.70	20100	20240411	2.49	33150	-37.86	20240126	20100	2.49	20240411	35950	-42.70	20231121	20100	2.49	20240411	0.60	N	111380	100	6 억	99573	N	N	76	N	N
112	20240411	100710	57	100.00	KOSPI	신저가	N	N	N	N	N	20800	-200	5	-0.95	421591950	20464	45.80	20800	21000	20100	27300	14700	21000	20601.64	1.62	2228	21733	21366	21183	20816	20633	21275	20725	6	6300	100	15120	50	1	6128000	1275	5.25	0.97	12	0.33	3960.00	21533.00	35950	20231121	-42.14	20100	20240411	3.48	33150	-37.25	20240126	20100	3.48	20240411	35950	-42.14	20231121	20100	3.48	20240411	0.60	N	111380	100	6 억	99573	N	N	76	N	N
113	20240411	090707	57	100.00	KOSPI	신저가	N	N	N	N	N	20600	-400	5	-1.90	129376300	6229	13.94	20800	21000	20600	27300	14700	21000	20770.00	1.62	601	21733	21366	21183	20816	20633	21275	20725	6	6300	100	15120	50	1	6128000	1262	5.20	0.96	12	0.10	3960.00	21533.00	35950	20231121	-42.70	20600	20240411	0.00	33150	-37.86	20240126	20600	0.00	20240411	35950	-42.70	20231121	20600	0.00	20240411	0.60	N	111380	100	6 억	99573	N	N	76	N	N
114	20240409	160655	57	100.00	KOSPI		N	N	N	N	N	21000	-300	5	-1.41	947649350	44683	157.90	21300	21550	21000	27650	14950	21300	21208.27	1.48	8590	22133	21716	21433	21016	20733	21575	20875	6	6350	100	15330	50	1	6128000	1287	5.30	0.98	12	0.73	3960.00	21533.00	35950	20231121	-41.59	20650	20231218	1.69	33150	-36.65	20240126	21000	0.00	20240409	35950	-41.59	20231121	20650	1.69	20231218	0.58	N	111380	100	6 억	90983	N	N	76	N	N
115	20240409	150701	57	100.00	KOSPI		N	N	N	N	N	21100	-200	5	-0.94	851758050	40124	141.79	21300	21550	21050	27650	14950	21300	21228.14	1.48	7475	22133	21716	21433	21016	20733	21575	20875	6	6350	100	15330	50	1	6128000	1293	5.33	0.98	12	0.65	3960.00	21533.00	35950	20231121	-41.31	20650	20231218	2.18	33150	-36.35	20240126	21050	0.24	20240409	35950	-41.31	20231121	20650	2.18	20231218	0.58	N	111380	100	6 억	90983	N	N	0	N	N
116	20240409	140705	57	100.00	KOSPI		N	N	N	N	N	21200	-100	5	-0.47	674698000	31751	112.20	21300	21550	21150	27650	14950	21300	21249.66	1.48	5565	22133	21716	21433	21016	20733	21575	20875	6	6350	100	15330	50	1	6128000	1299	5.35	0.98	12	0.52	3960.00	21533.00	35950	20231121	-41.03	20650	20231218	2.66	33150	-36.05	20240126	21150	0.24	20240409	35950	-41.03	20231121	20650	2.66	20231218	0.58	N	111380	100	6 억	90983	N	N	0	N	N
117	20240409	130658	57	100.00	KOSPI		N	N	N	N	N	21200	-100	5	-0.47	519210000	24443	86.38	21300	21550	21150	27650	14950	21300	21241.66	1.48	221	22133	21716	21433	21016	20733	21575	20875	6	6350	100	15330	50	1	6128000	1299	5.35	0.98	12	0.40	3960.00	21533.00	35950	20231121	-41.03	20650	20231218	2.66	33150	-36.05	20240126	21150	0.24	20240409	35950	-41.03	20231121	20650	2.66	20231218	0.58	N	111380	100	6 억	90983	N	N	0	N	N
118	20240409	120700	57	100.00	KOSPI		N	N	N	N	N	21250	-50	5	-0.23	346390300	16288	57.56	21300	21550	21200	27650	14950	21300	21266.60	1.48	-170	22133	21716	21433	21016	20733	21575	20875	6	6350	100	15330	50	1	6128000	1302	5.37	0.99	12	0.27	3960.00	21533.00	35950	20231121	-40.89	20650	20231218	2.91	33150	-35.90	20240126	21150	0.47	20240405	35950	-40.89	20231121	20650	2.91	20231218	0.58	N	111380	100	6 억	90983	N	N	0	N	N
119	20240409	110700	57	100.00	KOSPI		N	N	N	N	N	21300	0	3	0.00	290686200	13662	48.28	21300	21550	21200	27650	14950	21300	21276.99	1.48	57	22133	21716	21433	21016	20733	21575	20875	6	6350	100	15330	50	1	6128000	1305	5.38	0.99	12	0.22	3960.00	21533.00	35950	20231121	-40.75	20650	20231218	3.15	33150	-35.75	20240126	21150	0.71	20240405	35950	-40.75	20231121	20650	3.15	20231218	0.58	N	111380	100	6 억	90983	N	N	0	N	N
120	20240409	100655	57	100.00	KOSPI		N	N	N	N	N	21200	-100	5	-0.47	115697450	5443	19.23	21300	21550	21200	27650	14950	21300	21256.19	1.48	-34	22133	21716	21433	21016	20733	21575	20875	6	6350	100	15330	50	1	6128000	1299	5.35	0.98	12	0.09	3960.00	21533.00	35950	20231121	-41.03	20650	20231218	2.66	33150	-36.05	20240126	21150	0.24	20240405	35950	-41.03	20231121	20650	2.66	20231218	0.58	N	111380	100	6 억	90983	N	N	0	N	N
121	20240409	090708	57	100.00	KOSPI		N	N	N	N	N	21400	100	2	0.47	5959050	279	0.99	21300	21550	21300	27650	14950	21300	21358.60	1.48	-13	22133	21716	21433	21016	20733	21575	20875	6	6350	100	15330	50	1	6128000	1311	5.40	0.99	12	0.00	3960.00	21533.00	35950	20231121	-40.47	20650	20231218	3.63	33150	-35.44	20240126	21150	1.18	20240405	35950	-40.47	20231121	20650	3.63	20231218	0.58	N	111380	100	6 억	90983	N	N	0	N	N
122	20240408	160653	57	100.00	KOSPI		N	N	N	N	N	21300	-150	5	-0.70	604105850	28196	104.16	21600	21850	21150	27850	15050	21450	21425.33	1.54	-2609	22183	21816	21483	21116	20783	21650	20950	6	6400	100	15440	50	1	6128000	1305	5.38	0.99	12	0.46	3960.00	21533.00	35950	20231121	-40.75	20650	20231218	3.15	33150	-35.75	20240126	21150	0.71	20240408	35950	-40.75	20231121	20650	3.15	20231218	0.57	N	111380	100	6 억	94661	N	N	0	N	N
123	20240408	150659	57	100.00	KOSPI		N	N	N	N	N	21250	-200	5	-0.93	557139950	25991	96.01	21600	21850	21150	27850	15050	21450	21435.88	1.54	-2812	22183	21816	21483	21116	20783	21650	20950	6	6400	100	15440	50	1	6128000	1302	5.37	0.99	12	0.42	3960.00	21533.00	35950	20231121	-40.89	20650	20231218	2.91	33150	-35.90	20240126	21150	0.47	20240408	35950	-40.89	20231121	20650	2.91	20231218	0.57	N	111380	100	6 억	94661	N	N	0	N	N
124	20240408	140700	57	100.00	KOSPI		N	N	N	N	N	21300	-150	5	-0.70	365711050	16988	62.75	21600	21850	21250	27850	15050	21450	21527.61	1.54	-4921	22183	21816	21483	21116	20783	21650	20950	6	6400	100	15440	50	1	6128000	1305	5.38	0.99	12	0.28	3960.00	21533.00	35950	20231121	-40.75	20650	20231218	3.15	33150	-35.75	20240126	21150	0.71	20240405	35950	-40.75	20231121	20650	3.15	20231218	0.57	N	111380	100	6 억	94661	N	N	0	N	N
125	20240408	130656	57	100.00	KOSPI		N	N	N	N	N	21750	300	2	1.40	268108350	12465	46.05	21600	21850	21250	27850	15050	21450	21508.89	1.54	-2258	22183	21816	21483	21116	20783	21650	20950	6	6400	100	15440	50	1	6128000	1333	5.49	1.01	12	0.20	3960.00	21533.00	35950	20231121	-39.50	20650	20231218	5.33	33150	-34.39	20240126	21150	2.84	20240405	35950	-39.50	20231121	20650	5.33	20231218	0.57	N	111380	100	6 억	94661	N	N	0	N	N
126	20240408	120700	57	100.00	KOSPI		N	N	N	N	N	21750	300	2	1.40	251752450	11712	43.26	21600	21850	21250	27850	15050	21450	21495.26	1.54	-2175	22183	21816	21483	21116	20783	21650	20950	6	6400	100	15440	50	1	6128000	1333	5.49	1.01	12	0.19	3960.00	21533.00	35950	20231121	-39.50	20650	20231218	5.33	33150	-34.39	20240126	21150	2.84	20240405	35950	-39.50	20231121	20650	5.33	20231218	0.57	N	111380	100	6 억	94661	N	N	0	N	N
127	20240408	110701	57	100.00	KOSPI		N	N	N	N	N	21550	100	2	0.47	151707800	7099	26.22	21600	21650	21250	27850	15050	21450	21370.31	1.54	-1412	22183	21816	21483	21116	20783	21650	20950	6	6400	100	15440	50	1	6128000	1321	5.44	1.00	12	0.12	3960.00	21533.00	35950	20231121	-40.06	20650	20231218	4.36	33150	-34.99	20240126	21150	1.89	20240405	35950	-40.06	20231121	20650	4.36	20231218	0.57	N	111380	100	6 억	94661	N	N	0	N	N
128	20240408	100653	57	100.00	KOSPI		N	N	N	N	N	21400	-50	5	-0.23	108298500	5063	18.70	21600	21650	21250	27850	15050	21450	21390.18	1.54	-1128	22183	21816	21483	21116	20783	21650	20950	6	6400	100	15440	50	1	6128000	1311	5.40	0.99	12	0.08	3960.00	21533.00	35950	20231121	-40.47	20650	20231218	3.63	33150	-35.44	20240126	21150	1.18	20240405	35950	-40.47	20231121	20650	3.63	20231218	0.57	N	111380	100	6 억	94661	N	N	0	N	N
129	20240408	090701	57	100.00	KOSPI		N	N	N	N	N	21350	-100	5	-0.47	4077200	190	0.70	21600	21650	21350	27850	15050	21450	21458.95	1.54	-157	22183	21816	21483	21116	20783	21650	20950	6	6400	100	15440	50	1	6128000	1308	5.39	0.99	12	0.00	3960.00	21533.00	35950	20231121	-40.61	20650	20231218	3.39	33150	-35.60	20240126	21150	0.95	20240405	35950	-40.61	20231121	20650	3.39	20231218	0.57	N	111380	100	6 억	94661	N	N	0	N	N
130	20240405	160659	57	100.00	KOSPI		N	N	N	N	N	21450	-400	5	-1.83	578478200	27041	40.78	21750	21850	21150	28400	15300	21850	21392.55	1.60	-3740	23416	22632	21966	21182	20516	22300	20850	6	6550	100	15730	50	1	6128000	1314	5.42	1.00	12	0.44	3960.00	21533.00	35950	20231121	-40.33	20650	20231218	3.87	33150	-35.29	20240126	21150	1.42	20240405	35950	-40.33	20231121	20650	3.87	20231218	0.57	N	111380	100	6 억	97902	N	N	0	N	N
131	20240405	150655	57	100.00	KOSPI		N	N	N	N	N	21400	-450	5	-2.06	556668950	26023	39.25	21750	21850	21150	28400	15300	21850	21391.33	1.60	-3449	23416	22632	21966	21182	20516	22300	20850	6	6550	100	15730	50	1	6128000	1311	5.40	0.99	12	0.42	3960.00	21533.00	35950	20231121	-40.47	20650	20231218	3.63	33150	-35.44	20240126	21150	1.18	20240405	35950	-40.47	20231121	20650	3.63	20231218	0.57	N	111380	100	6 억	97902	N	N	0	N	N
132	20240405	140655	57	100.00	KOSPI		N	N	N	N	N	21300	-550	5	-2.52	482339550	22543	34.00	21750	21850	21150	28400	15300	21850	21396.32	1.60	-2845	23416	22632	21966	21182	20516	22300	20850	6	6550	100	15730	50	1	6128000	1305	5.38	0.99	12	0.37	3960.00	21533.00	35950	20231121	-40.75	20650	20231218	3.15	33150	-35.75	20240126	21150	0.71	20240405	35950	-40.75	20231121	20650	3.15	20231218	0.57	N	111380	100	6 억	97902	N	N	0	N	N
133	20240405	130653	57	100.00	KOSPI		N	N	N	N	N	21400	-450	5	-2.06	356392350	16609	25.05	21750	21850	21150	28400	15300	21850	21457.67	1.60	-3044	23416	22632	21966	21182	20516	22300	20850	6	6550	100	15730	50	1	6128000	1311	5.40	0.99	12	0.27	3960.00	21533.00	35950	20231121	-40.47	20650	20231218	3.63	33150	-35.44	20240126	21150	1.18	20240405	35950	-40.47	20231121	20650	3.63	20231218	0.57	N	111380	100	6 억	97902	N	N	0	N	N
134	20240405	120654	57	100.00	KOSPI		N	N	N	N	N	21350	-500	5	-2.29	300555200	13990	21.10	21750	21850	21150	28400	15300	21850	21483.44	1.60	-3415	23416	22632	21966	21182	20516	22300	20850	6	6550	100	15730	50	1	6128000	1308	5.39	0.99	12	0.23	3960.00	21533.00	35950	20231121	-40.61	20650	20231218	3.39	33150	-35.60	20240126	21150	0.95	20240405	35950	-40.61	20231121	20650	3.39	20231218	0.57	N	111380	100	6 억	97902	N	N	0	N	N
135	20240405	110658	57	100.00	KOSPI		N	N	N	N	N	21450	-400	5	-1.83	234992000	10923	16.47	21750	21850	21150	28400	15300	21850	21513.35	1.60	-2975	23416	22632	21966	21182	20516	22300	20850	6	6550	100	15730	50	1	6128000	1314	5.42	1.00	12	0.18	3960.00	21533.00	35950	20231121	-40.33	20650	20231218	3.87	33150	-35.29	20240126	21150	1.42	20240405	35950	-40.33	20231121	20650	3.87	20231218	0.57	N	111380	100	6 억	97902	N	N	0	N	N
136	20240405	100601	57	100.00	KOSPI		N	N	N	N	N	21800	-50	5	-0.23	87414200	4033	6.08	21750	21850	21500	28400	15300	21850	21674.52	1.60	-226	23416	22632	21966	21182	20516	22300	20850	6	6550	100	15730	50	1	6128000	1336	5.51	1.01	12	0.07	3960.00	21533.00	35950	20231121	-39.36	20650	20231218	5.57	33150	-34.24	20240126	21250	2.59	20240102	35950	-39.36	20231121	20650	5.57	20231218	0.57	N	111380	100	6 억	97902	N	N	0	N	N
137	20240405	090646	57	100.00	KOSPI		N	N	N	N	N	21700	-150	5	-0.69	10999050	510	0.77	21750	21750	21500	28400	15300	21850	21563.96	1.60	93	23416	22632	21966	21182	20516	22300	20850	6	6550	100	15730	50	1	6128000	1330	5.48	1.01	12	0.01	3960.00	21533.00	35950	20231121	-39.64	20650	20231218	5.08	33150	-34.54	20240126	21250	2.12	20240102	35950	-39.64	20231121	20650	5.08	20231218	0.57	N	111380	100	6 억	97902	N	N	0	N	N
138	20240404	160646	57	100.00	KOSPI		N	N	N	N	N	21850	-450	5	-2.02	1450891850	66270	219.31	22500	22750	21300	28950	15650	22300	21893.64	1.95	-20688	23066	22682	22466	22082	21866	22575	21975	6	6650	100	16050	50	1	6128000	1339	5.52	1.01	12	1.08	3960.00	21533.00	35950	20231121	-39.22	20650	20231218	5.81	33150	-34.09	20240126	21250	2.82	20240102	35950	-39.22	20231121	20650	5.81	20231218	0.60	N	111380	100	6 억	119539	N	N	0	N	N
139	20240404	150643	57	100.00	KOSPI		N	N	N	N	N	21750	-550	5	-2.47	1392669750	63596	210.46	22500	22750	21300	28950	15650	22300	21898.70	1.95	-19096	23066	22682	22466	22082	21866	22575	21975	6	6650	100	16050	50	1	6128000	1333	5.49	1.01	12	1.04	3960.00	21533.00	35950	20231121	-39.50	20650	20231218	5.33	33150	-34.39	20240126	21250	2.35	20240102	35950	-39.50	20231121	20650	5.33	20231218	0.60	N	111380	100	6 억	119539	N	N	0	N	N
140	20240404	140646	57	100.00	KOSPI		N	N	N	N	N	21550	-750	5	-3.36	1165450300	53109	175.76	22500	22750	21300	28950	15650	22300	21944.50	1.95	-15996	23066	22682	22466	22082	21866	22575	21975	6	6650	100	16050	50	1	6128000	1321	5.44	1.00	12	0.87	3960.00	21533.00	35950	20231121	-40.06	20650	20231218	4.36	33150	-34.99	20240126	21250	1.41	20240102	35950	-40.06	20231121	20650	4.36	20231218	0.60	N	111380	100	6 억	119539	N	N	0	N	N
141	20240404	130639	57	100.00	KOSPI		N	N	N	N	N	21750	-550	5	-2.47	905297700	41024	135.76	22500	22750	21750	28950	15650	22300	22067.51	1.95	-14542	23066	22682	22466	22082	21866	22575	21975	6	6650	100	16050	50	1	6128000	1333	5.49	1.01	12	0.67	3960.00	21533.00	35950	20231121	-39.50	20650	20231218	5.33	33150	-34.39	20240126	21250	2.35	20240102	35950	-39.50	20231121	20650	5.33	20231218	0.60	N	111380	100	6 억	119539	N	N	0	N	N
142	20240404	120643	57	100.00	KOSPI		N	N	N	N	N	21850	-450	5	-2.02	752724950	34025	112.60	22500	22750	21850	28950	15650	22300	22122.70	1.95	-12153	23066	22682	22466	22082	21866	22575	21975	6	6650	100	16050	50	1	6128000	1339	5.52	1.01	12	0.56	3960.00	21533.00	35950	20231121	-39.22	20650	20231218	5.81	33150	-34.09	20240126	21250	2.82	20240102	35950	-39.22	20231121	20650	5.81	20231218	0.60	N	111380	100	6 억	119539	N	N	0	N	N
143	20240404	110645	57	100.00	KOSPI		N	N	N	N	N	22050	-250	5	-1.12	449032500	20190	66.82	22500	22750	22050	28950	15650	22300	22240.34	1.95	-9434	23066	22682	22466	22082	21866	22575	21975	6	6650	100	16050	50	1	6128000	1351	5.57	1.02	12	0.33	3960.00	21533.00	35950	20231121	-38.66	20650	20231218	6.78	33150	-33.48	20240126	21250	3.76	20240102	35950	-38.66	20231121	20650	6.78	20231218	0.60	N	111380	100	6 억	119539	N	N	0	N	N
144	20240404	100644	57	100.00	KOSPI		N	N	N	N	N	22250	-50	5	-0.22	279895700	12555	41.55	22500	22750	22150	28950	15650	22300	22293.56	1.95	-5083	23066	22682	22466	22082	21866	22575	21975	6	6650	100	16050	50	1	6128000	1363	5.62	1.03	12	0.20	3960.00	21533.00	35950	20231121	-38.11	20650	20231218	7.75	33150	-32.88	20240126	21250	4.71	20240102	35950	-38.11	20231121	20650	7.75	20231218	0.60	N	111380	100	6 억	119539	N	N	0	N	N
145	20240404	090644	57	100.00	KOSPI		N	N	N	N	N	22400	100	2	0.45	6457000	287	0.95	22500	22750	22400	28950	15650	22300	22498.26	1.95	-18	23066	22682	22466	22082	21866	22575	21975	6	6650	100	16050	50	1	6128000	1373	5.66	1.04	12	0.00	3960.00	21533.00	35950	20231121	-37.69	20650	20231218	8.47	33150	-32.43	20240126	21250	5.41	20240102	35950	-37.69	20231121	20650	8.47	20231218	0.60	N	111380	100	6 억	119539	N	N	0	N	N
146	20240403	160644	57	100.00	KOSPI		N	N	N	N	N	22300	-550	5	-2.41	676793300	30206	100.10	22850	22850	22250	29700	16000	22850	22406.00	2.05	-8651	23983	23416	23083	22516	22183	23250	22350	6	6850	100	16450	50	1	6128000	1367	5.63	1.04	12	0.49	3960.00	21533.00	35950	20231121	-37.97	20650	20231218	7.99	33150	-32.73	20240126	21250	4.94	20240102	35950	-37.97	20231121	20650	7.99	20231218	0.58	N	111380	100	6 억	125888	N	N	0	N	N
147	20240403	150642	57	100.00	KOSPI		N	N	N	N	N	22300	-550	5	-2.41	613005950	27348	90.63	22850	22850	22250	29700	16000	22850	22415.02	2.05	-7179	23983	23416	23083	22516	22183	23250	22350	6	6850	100	16450	50	1	6128000	1367	5.63	1.04	12	0.45	3960.00	21533.00	35950	20231121	-37.97	20650	20231218	7.99	33150	-32.73	20240126	21250	4.94	20240102	35950	-37.97	20231121	20650	7.99	20231218	0.58	N	111380	100	6 억	125888	N	N	0	N	N
148	20240403	140638	57	100.00	KOSPI		N	N	N	N	N	22650	-200	5	-0.88	433351850	19332	64.06	22850	22850	22250	29700	16000	22850	22416.30	2.05	-200	23983	23416	23083	22516	22183	23250	22350	6	6850	100	16450	50	1	6128000	1388	5.72	1.05	12	0.32	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	0.58	N	111380	100	6 억	125888	N	N	0	N	N
149	20240403	130637	57	100.00	KOSPI		N	N	N	N	N	22450	-400	5	-1.75	418670650	18681	61.90	22850	22850	22250	29700	16000	22850	22411.58	2.05	-302	23983	23416	23083	22516	22183	23250	22350	6	6850	100	16450	50	1	6128000	1376	5.67	1.04	12	0.30	3960.00	21533.00	35950	20231121	-37.55	20650	20231218	8.72	33150	-32.28	20240126	21250	5.65	20240102	35950	-37.55	20231121	20650	8.72	20231218	0.58	N	111380	100	6 억	125888	N	N	0	N	N
150	20240403	120636	57	100.00	KOSPI		N	N	N	N	N	22550	-300	5	-1.31	407458000	18181	60.25	22850	22850	22250	29700	16000	22850	22411.20	2.05	-302	23983	23416	23083	22516	22183	23250	22350	6	6850	100	16450	50	1	6128000	1382	5.69	1.05	12	0.30	3960.00	21533.00	35950	20231121	-37.27	20650	20231218	9.20	33150	-31.98	20240126	21250	6.12	20240102	35950	-37.27	20231121	20650	9.20	20231218	0.58	N	111380	100	6 억	125888	N	N	0	N	N
151	20240403	110639	57	100.00	KOSPI		N	N	N	N	N	22450	-400	5	-1.75	327408000	14629	48.48	22850	22850	22250	29700	16000	22850	22380.75	2.05	-372	23983	23416	23083	22516	22183	23250	22350	6	6850	100	16450	50	1	6128000	1376	5.67	1.04	12	0.24	3960.00	21533.00	35950	20231121	-37.55	20650	20231218	8.72	33150	-32.28	20240126	21250	5.65	20240102	35950	-37.55	20231121	20650	8.72	20231218	0.58	N	111380	100	6 억	125888	N	N	0	N	N
152	20240403	100639	57	100.00	KOSPI		N	N	N	N	N	22400	-450	5	-1.97	240828700	10767	35.68	22850	22850	22250	29700	16000	22850	22367.30	2.05	-601	23983	23416	23083	22516	22183	23250	22350	6	6850	100	16450	50	1	6128000	1373	5.66	1.04	12	0.18	3960.00	21533.00	35950	20231121	-37.69	20650	20231218	8.47	33150	-32.43	20240126	21250	5.41	20240102	35950	-37.69	20231121	20650	8.47	20231218	0.58	N	111380	100	6 억	125888	N	N	0	N	N
153	20240403	090640	57	100.00	KOSPI		N	N	N	N	N	22550	-300	5	-1.31	16158000	715	2.37	22850	22850	22500	29700	16000	22850	22598.60	2.05	-48	23983	23416	23083	22516	22183	23250	22350	6	6850	100	16450	50	1	6128000	1382	5.69	1.05	12	0.01	3960.00	21533.00	35950	20231121	-37.27	20650	20231218	9.20	33150	-31.98	20240126	21250	6.12	20240102	35950	-37.27	20231121	20650	9.20	20231218	0.58	N	111380	100	6 억	125888	N	N	0	N	N
154	20240402	160628	57	100.00	KOSPI		N	N	N	N	N	22850	-800	5	-3.38	697984500	30176	45.99	23650	23650	22750	30700	16600	23650	23131.32	2.17	-6825	24983	24316	23433	22766	21883	24650	23100	6	7050	100	17020	50	1	6128000	1400	5.77	1.06	12	0.49	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	0.56	N	111380	100	6 억	132688	N	N	0	N	N
155	20240402	150636	57	100.00	KOSPI		N	N	N	N	N	22800	-850	5	-3.59	656488400	28360	43.22	23650	23650	22750	30700	16600	23650	23148.39	2.17	-6183	24983	24316	23433	22766	21883	24650	23100	6	7050	100	17020	50	1	6128000	1397	5.76	1.06	12	0.46	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	0.56	N	111380	100	6 억	132688	N	N	0	N	N
156	20240402	140638	57	100.00	KOSPI		N	N	N	N	N	23300	-350	5	-1.48	372443900	15985	24.36	23650	23650	23150	30700	16600	23650	23299.59	2.17	-5259	24983	24316	23433	22766	21883	24650	23100	6	7050	100	17020	50	1	6128000	1428	5.88	1.08	12	0.26	3960.00	21533.00	35950	20231121	-35.19	20650	20231218	12.83	33150	-29.71	20240126	21250	9.65	20240102	35950	-35.19	20231121	20650	12.83	20231218	0.56	N	111380	100	6 억	132688	N	N	0	N	N
157	20240402	130628	57	100.00	KOSPI		N	N	N	N	N	23200	-450	5	-1.90	292716850	12551	19.13	23650	23650	23150	30700	16600	23650	23322.19	2.17	-2723	24983	24316	23433	22766	21883	24650	23100	6	7050	100	17020	50	1	6128000	1422	5.86	1.08	12	0.20	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	0.56	N	111380	100	6 억	132688	N	N	0	N	N
158	20240402	120625	57	100.00	KOSPI		N	N	N	N	N	23350	-300	5	-1.27	233163250	9995	15.23	23650	23650	23150	30700	16600	23650	23327.99	2.17	-1150	24983	24316	23433	22766	21883	24650	23100	6	7050	100	17020	50	1	6128000	1431	5.90	1.08	12	0.16	3960.00	21533.00	35950	20231121	-35.05	20650	20231218	13.08	33150	-29.56	20240126	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.56	N	111380	100	6 억	132688	N	N	0	N	N
159	20240402	110630	57	100.00	KOSPI		N	N	N	N	N	23450	-200	5	-0.85	212682850	9118	13.89	23650	23650	23150	30700	16600	23650	23325.60	2.17	-863	24983	24316	23433	22766	21883	24650	23100	6	7050	100	17020	50	1	6128000	1437	5.92	1.09	12	0.15	3960.00	21533.00	35950	20231121	-34.77	20650	20231218	13.56	33150	-29.26	20240126	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.56	N	111380	100	6 억	132688	N	N	0	N	N
160	20240402	100631	57	100.00	KOSPI		N	N	N	N	N	23500	-150	5	-0.63	149814550	6427	9.79	23650	23650	23150	30700	16600	23650	23310.18	2.17	57	24983	24316	23433	22766	21883	24650	23100	6	7050	100	17020	50	1	6128000	1440	5.93	1.09	12	0.10	3960.00	21533.00	35950	20231121	-34.63	20650	20231218	13.80	33150	-29.11	20240126	21250	10.59	20240102	35950	-34.63	20231121	20650	13.80	20231218	0.56	N	111380	100	6 억	132688	N	N	0	N	N
161	20240402	090631	57	100.00	KOSPI		N	N	N	N	N	23600	-50	5	-0.21	4661150	198	0.30	23650	23650	23450	30700	16600	23650	23541.16	2.17	-36	24983	24316	23433	22766	21883	24650	23100	6	7050	100	17020	50	1	6128000	1446	5.96	1.10	12	0.00	3960.00	21533.00	35950	20231121	-34.35	20650	20231218	14.29	33150	-28.81	20240126	21250	11.06	20240102	35950	-34.35	20231121	20650	14.29	20231218	0.56	N	111380	100	6 억	132688	N	N	0	N	N
162	20240401	160628	57	100.00	KOSPI		N	N	N	N	N	23650	1000	2	4.42	1543524550	65589	94.86	22850	24100	22550	29400	15900	22650	23533.28	2.08	2745	23950	23300	22900	22250	21850	23100	22050	6	6750	100	16300	50	1	6128000	1449	5.97	1.10	12	1.07	3960.00	21533.00	35950	20231121	-34.21	20650	20231218	14.53	33150	-28.66	20240126	21250	11.29	20240102	35950	-34.21	20231121	20650	14.53	20231218	0.60	N	111380	100	6 억	127727	N	N	64	N	N
163	20240401	150630	57	100.00	KOSPI		N	N	N	N	N	23600	950	2	4.19	1499238250	63712	92.14	22850	24100	22550	29400	15900	22650	23531.49	2.08	2889	23950	23300	22900	22250	21850	23100	22050	6	6750	100	16300	50	1	6128000	1446	5.96	1.10	12	1.04	3960.00	21533.00	35950	20231121	-34.35	20650	20231218	14.29	33150	-28.81	20240126	21250	11.06	20240102	35950	-34.35	20231121	20650	14.29	20231218	0.60	N	111380	100	6 억	127727	N	N	64	N	N
164	20240401	140625	57	100.00	KOSPI		N	N	N	N	N	23650	1000	2	4.42	1307678500	55610	80.43	22850	24100	22550	29400	15900	22650	23515.17	2.08	2682	23950	23300	22900	22250	21850	23100	22050	6	6750	100	16300	50	1	6128000	1449	5.97	1.10	12	0.91	3960.00	21533.00	35950	20231121	-34.21	20650	20231218	14.53	33150	-28.66	20240126	21250	11.29	20240102	35950	-34.21	20231121	20650	14.53	20231218	0.60	N	111380	100	6 억	127727	N	N	64	N	N
165	20240401	130623	57	100.00	KOSPI		N	N	N	N	N	24050	1400	2	6.18	1075358800	45808	66.25	22850	24100	22550	29400	15900	22650	23475.35	2.08	3135	23950	23300	22900	22250	21850	23100	22050	6	6750	100	16300	50	1	6128000	1474	6.07	1.12	12	0.75	3960.00	21533.00	35950	20231121	-33.10	20650	20231218	16.46	33150	-27.45	20240126	21250	13.18	20240102	35950	-33.10	20231121	20650	16.46	20231218	0.60	N	111380	100	6 억	127727	N	N	64	N	N
166	20240401	120629	57	100.00	KOSPI		N	N	N	N	N	23700	1050	2	4.64	740375550	31784	45.97	22850	23750	22550	29400	15900	22650	23293.97	2.08	5985	23950	23300	22900	22250	21850	23100	22050	6	6750	100	16300	50	1	6128000	1452	5.98	1.10	12	0.52	3960.00	21533.00	35950	20231121	-34.08	20650	20231218	14.77	33150	-28.51	20240126	21250	11.53	20240102	35950	-34.08	20231121	20650	14.77	20231218	0.60	N	111380	100	6 억	127727	N	N	64	N	N
167	20240401	110628	57	100.00	KOSPI		N	N	N	N	N	23450	800	2	3.53	512814550	22142	32.02	22850	23500	22550	29400	15900	22650	23160.26	2.08	8659	23950	23300	22900	22250	21850	23100	22050	6	6750	100	16300	50	1	6128000	1437	5.92	1.09	12	0.36	3960.00	21533.00	35950	20231121	-34.77	20650	20231218	13.56	33150	-29.26	20240126	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.60	N	111380	100	6 억	127727	N	N	64	N	N
168	20240401	100625	57	100.00	KOSPI		N	N	N	N	N	23450	800	2	3.53	315370150	13664	19.76	22850	23500	22550	29400	15900	22650	23080.37	2.08	7910	23950	23300	22900	22250	21850	23100	22050	6	6750	100	16300	50	1	6128000	1437	5.92	1.09	12	0.22	3960.00	21533.00	35950	20231121	-34.77	20650	20231218	13.56	33150	-29.26	20240126	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.60	N	111380	100	6 억	127727	N	N	64	N	N
169	20240401	090626	57	100.00	KOSPI		N	N	N	N	N	22600	-50	5	-0.22	45185650	1997	2.89	22850	22850	22550	29400	15900	22650	22626.77	2.08	992	23950	23300	22900	22250	21850	23100	22050	6	6750	100	16300	50	1	6128000	1385	5.71	1.05	12	0.03	3960.00	21533.00	35950	20231121	-37.13	20650	20231218	9.44	33150	-31.83	20240126	21250	6.35	20240102	35950	-37.13	20231121	20650	9.44	20231218	0.60	N	111380	100	6 억	127727	N	N	64	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History