KissMeData/344820/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

78 KiB

Raw Blame History

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	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	20250430	161155	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32000	-350	5	-1.08	789464100	24587	95.81	32400	32400	31850	42050	22650	32350	32109.00	9.70	-1528	32816	32582	32316	32082	31816	32700	32200	160	9700	1000	24580	50	1	15970512	5111	13.83	0.34	12	0.15	2314.00	93300.00	42950	20240718	-25.49	29300	20250407	9.22	37800	-15.34	20250107	29300	9.22	20250407	42950	-25.49	20240718	29300	9.22	20250407	0.44	Y	344820	1000	159 억	1548396	N	N	332	N	N
3	20250430	151206	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32100	-250	5	-0.77	766287500	23862	92.99	32400	32400	31900	42050	22650	32350	32113.30	9.70	-1757	32816	32582	32316	32082	31816	32700	32200	160	9700	1000	24580	50	1	15970512	5127	13.87	0.34	12	0.15	2314.00	93300.00	42950	20240718	-25.26	29300	20250407	9.56	37800	-15.08	20250107	29300	9.56	20250407	42950	-25.26	20240718	29300	9.56	20250407	0.44	Y	344820	1000	159 억	1548396	N	N	1323	N	N
4	20250430	141207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32050	-300	5	-0.93	700394400	21808	84.98	32400	32400	31900	42050	22650	32350	32116.40	9.70	-1682	32816	32582	32316	32082	31816	32700	32200	160	9700	1000	24580	50	1	15970512	5119	13.85	0.34	12	0.14	2314.00	93300.00	42950	20240718	-25.38	29300	20250407	9.39	37800	-15.21	20250107	29300	9.39	20250407	42950	-25.38	20240718	29300	9.39	20250407	0.44	Y	344820	1000	159 억	1548396	N	N	1323	N	N
5	20250430	131203	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32050	-300	5	-0.93	531489375	16529	64.41	32400	32400	31950	42050	22650	32350	32154.96	9.70	-2908	32816	32582	32316	32082	31816	32700	32200	160	9700	1000	24580	50	1	15970512	5119	13.85	0.34	12	0.10	2314.00	93300.00	42950	20240718	-25.38	29300	20250407	9.39	37800	-15.21	20250107	29300	9.39	20250407	42950	-25.38	20240718	29300	9.39	20250407	0.44	Y	344820	1000	159 억	1548396	N	N	1323	N	N
6	20250430	121208	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32100	-250	5	-0.77	282812825	8764	34.15	32400	32400	32100	42050	22650	32350	32269.83	9.70	-1078	32816	32582	32316	32082	31816	32700	32200	160	9700	1000	24580	50	1	15970512	5127	13.87	0.34	12	0.05	2314.00	93300.00	42950	20240718	-25.26	29300	20250407	9.56	37800	-15.08	20250107	29300	9.56	20250407	42950	-25.26	20240718	29300	9.56	20250407	0.44	Y	344820	1000	159 억	1548396	N	N	1323	N	N
7	20250430	111205	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32300	-50	5	-0.15	175708925	5441	21.20	32400	32400	32150	42050	22650	32350	32293.50	9.70	-230	32816	32582	32316	32082	31816	32700	32200	160	9700	1000	24580	50	1	15970512	5158	13.96	0.35	12	0.03	2314.00	93300.00	42950	20240718	-24.80	29300	20250407	10.24	37800	-14.55	20250107	29300	10.24	20250407	42950	-24.80	20240718	29300	10.24	20250407	0.44	Y	344820	1000	159 억	1548396	N	N	1323	N	N
8	20250430	101208	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32300	-50	5	-0.15	120676475	3734	14.55	32400	32400	32150	42050	22650	32350	32318.28	9.70	-135	32816	32582	32316	32082	31816	32700	32200	160	9700	1000	24580	50	1	15970512	5158	13.96	0.35	12	0.02	2314.00	93300.00	42950	20240718	-24.80	29300	20250407	10.24	37800	-14.55	20250107	29300	10.24	20250407	42950	-24.80	20240718	29300	10.24	20250407	0.44	Y	344820	1000	159 억	1548396	N	N	1323	N	N
9	20250430	091211	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32400	50	2	0.15	12588850	390	1.52	32400	32400	32150	42050	22650	32350	32279.10	9.70	131	32816	32582	32316	32082	31816	32700	32200	160	9700	1000	24580	50	1	15970512	5174	14.00	0.35	12	0.00	2314.00	93300.00	42950	20240718	-24.56	29300	20250407	10.58	37800	-14.29	20250107	29300	10.58	20250407	42950	-24.56	20240718	29300	10.58	20250407	0.44	Y	344820	1000	159 억	1548396	N	N	1323	N	N
10	20250429	161155	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32350	250	2	0.78	831228150	25662	80.27	32100	32550	32050	41700	22500	32100	32391.40	9.71	-651	32733	32416	32133	31816	31533	32575	31975	160	9600	1000	24390	50	1	15970512	5166	13.98	0.35	12	0.16	2314.00	93300.00	42950	20240718	-24.68	29300	20250407	10.41	37800	-14.42	20250107	29300	10.41	20250407	42950	-24.68	20240718	29300	10.41	20250407	0.45	Y	344820	1000	159 억	1550614	N	N	1323	N	N
11	20250429	151201	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32350	250	2	0.78	802042050	24760	77.45	32100	32550	32050	41700	22500	32100	32392.65	9.71	-1218	32733	32416	32133	31816	31533	32575	31975	160	9600	1000	24390	50	1	15970512	5166	13.98	0.35	12	0.16	2314.00	93300.00	42950	20240718	-24.68	29300	20250407	10.41	37800	-14.42	20250107	29300	10.41	20250407	42950	-24.68	20240718	29300	10.41	20250407	0.45	Y	344820	1000	159 억	1550614	N	N	1311	N	N
12	20250429	141203	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32500	400	2	1.25	705364175	21773	68.11	32100	32550	32050	41700	22500	32100	32396.28	9.71	133	32733	32416	32133	31816	31533	32575	31975	160	9600	1000	24390	50	1	15970512	5190	14.04	0.35	12	0.14	2314.00	93300.00	42950	20240718	-24.33	29300	20250407	10.92	37800	-14.02	20250107	29300	10.92	20250407	42950	-24.33	20240718	29300	10.92	20250407	0.45	Y	344820	1000	159 억	1550614	N	N	1311	N	N
13	20250429	131159	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32500	400	2	1.25	562640525	17374	54.35	32100	32550	32050	41700	22500	32100	32384.05	9.71	1236	32733	32416	32133	31816	31533	32575	31975	160	9600	1000	24390	50	1	15970512	5190	14.04	0.35	12	0.11	2314.00	93300.00	42950	20240718	-24.33	29300	20250407	10.92	37800	-14.02	20250107	29300	10.92	20250407	42950	-24.33	20240718	29300	10.92	20250407	0.45	Y	344820	1000	159 억	1550614	N	N	1311	N	N
14	20250429	121204	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32500	400	2	1.25	443248825	13699	42.85	32100	32550	32050	41700	22500	32100	32356.29	9.71	2456	32733	32416	32133	31816	31533	32575	31975	160	9600	1000	24390	50	1	15970512	5190	14.04	0.35	12	0.09	2314.00	93300.00	42950	20240718	-24.33	29300	20250407	10.92	37800	-14.02	20250107	29300	10.92	20250407	42950	-24.33	20240718	29300	10.92	20250407	0.45	Y	344820	1000	159 억	1550614	N	N	1311	N	N
15	20250429	111202	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32350	250	2	0.78	186762825	5799	18.14	32100	32350	32050	41700	22500	32100	32206.04	9.71	577	32733	32416	32133	31816	31533	32575	31975	160	9600	1000	24390	50	1	15970512	5166	13.98	0.35	12	0.04	2314.00	93300.00	42950	20240718	-24.68	29300	20250407	10.41	37800	-14.42	20250107	29300	10.41	20250407	42950	-24.68	20240718	29300	10.41	20250407	0.45	Y	344820	1000	159 억	1550614	N	N	1311	N	N
16	20250429	101204	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32100	0	3	0.00	102630950	3189	9.98	32100	32300	32050	41700	22500	32100	32182.80	9.71	-165	32733	32416	32133	31816	31533	32575	31975	160	9600	1000	24390	50	1	15970512	5127	13.87	0.34	12	0.02	2314.00	93300.00	42950	20240718	-25.26	29300	20250407	9.56	37800	-15.08	20250107	29300	9.56	20250407	42950	-25.26	20240718	29300	9.56	20250407	0.45	Y	344820	1000	159 억	1550614	N	N	1311	N	N
17	20250429	091206	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32150	50	2	0.16	12107550	377	1.18	32100	32150	32050	41700	22500	32100	32115.52	9.71	-64	32733	32416	32133	31816	31533	32575	31975	160	9600	1000	24390	50	1	15970512	5135	13.89	0.34	12	0.00	2314.00	93300.00	42950	20240718	-25.15	29300	20250407	9.73	37800	-14.95	20250107	29300	9.73	20250407	42950	-25.15	20240718	29300	9.73	20250407	0.45	Y	344820	1000	159 억	1550614	N	N	1311	N	N
18	20250428	161154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32100	150	2	0.47	1029723850	31965	126.02	32000	32450	31850	41500	22400	31950	32214.10	9.70	732	32450	32200	31850	31600	31250	32325	31725	160	9550	1000	24280	50	1	15970512	5127	13.87	0.34	12	0.20	2314.00	93300.00	42950	20240718	-25.26	29300	20250407	9.56	37800	-15.08	20250107	29300	9.56	20250407	42950	-25.26	20240718	29300	9.56	20250407	0.48	Y	344820	1000	159 억	1549546	N	N	1311	N	N
19	20250428	151158	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32200	250	2	0.78	993900600	30850	121.62	32000	32450	31850	41500	22400	31950	32217.20	9.70	1223	32450	32200	31850	31600	31250	32325	31725	160	9550	1000	24280	50	1	15970512	5143	13.92	0.35	12	0.19	2314.00	93300.00	42950	20240718	-25.03	29300	20250407	9.90	37800	-14.81	20250107	29300	9.90	20250407	42950	-25.03	20240718	29300	9.90	20250407	0.48	Y	344820	1000	159 억	1549546	N	N	1651	N	N
20	20250428	141159	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32350	400	2	1.25	815885275	25330	99.86	32000	32450	31850	41500	22400	31950	32210.24	9.70	2932	32450	32200	31850	31600	31250	32325	31725	160	9550	1000	24280	50	1	15970512	5166	13.98	0.35	12	0.16	2314.00	93300.00	42950	20240718	-24.68	29300	20250407	10.41	37800	-14.42	20250107	29300	10.41	20250407	42950	-24.68	20240718	29300	10.41	20250407	0.48	Y	344820	1000	159 억	1549546	N	N	1651	N	N
21	20250428	131158	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32400	450	2	1.41	691516175	21490	84.72	32000	32450	31850	41500	22400	31950	32178.51	9.70	3948	32450	32200	31850	31600	31250	32325	31725	160	9550	1000	24280	50	1	15970512	5174	14.00	0.35	12	0.13	2314.00	93300.00	42950	20240718	-24.56	29300	20250407	10.58	37800	-14.29	20250107	29300	10.58	20250407	42950	-24.56	20240718	29300	10.58	20250407	0.48	Y	344820	1000	159 억	1549546	N	N	1651	N	N
22	20250428	121155	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32400	450	2	1.41	533687250	16622	65.53	32000	32400	31850	41500	22400	31950	32107.28	9.70	5063	32450	32200	31850	31600	31250	32325	31725	160	9550	1000	24280	50	1	15970512	5174	14.00	0.35	12	0.10	2314.00	93300.00	42950	20240718	-24.56	29300	20250407	10.58	37800	-14.29	20250107	29300	10.58	20250407	42950	-24.56	20240718	29300	10.58	20250407	0.48	Y	344820	1000	159 억	1549546	N	N	1651	N	N
23	20250428	111157	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32150	200	2	0.63	375026775	11711	46.17	32000	32200	31850	41500	22400	31950	32023.46	9.70	5613	32450	32200	31850	31600	31250	32325	31725	160	9550	1000	24280	50	1	15970512	5135	13.89	0.34	12	0.07	2314.00	93300.00	42950	20240718	-25.15	29300	20250407	9.73	37800	-14.95	20250107	29300	9.73	20250407	42950	-25.15	20240718	29300	9.73	20250407	0.48	Y	344820	1000	159 억	1549546	N	N	1651	N	N
24	20250428	101154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32000	50	2	0.16	115414250	3608	14.22	32000	32050	31850	41500	22400	31950	31988.43	9.70	731	32450	32200	31850	31600	31250	32325	31725	160	9550	1000	24280	50	1	15970512	5111	13.83	0.34	12	0.02	2314.00	93300.00	42950	20240718	-25.49	29300	20250407	9.22	37800	-15.34	20250107	29300	9.22	20250407	42950	-25.49	20240718	29300	9.22	20250407	0.48	Y	344820	1000	159 억	1549546	N	N	1651	N	N
25	20250428	091157	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32000	50	2	0.16	34090200	1066	4.20	32000	32050	31850	41500	22400	31950	31979.55	9.70	660	32450	32200	31850	31600	31250	32325	31725	160	9550	1000	24280	50	1	15970512	5111	13.83	0.34	12	0.01	2314.00	93300.00	42950	20240718	-25.49	29300	20250407	9.22	37800	-15.34	20250107	29300	9.22	20250407	42950	-25.49	20240718	29300	9.22	20250407	0.48	Y	344820	1000	159 억	1549546	N	N	1651	N	N
26	20250425	161150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31950	350	2	1.11	809186375	25346	116.23	31650	32100	31500	41050	22150	31600	31925.51	9.69	317	32133	31866	31533	31266	30933	32000	31400	160	9450	1000	24010	50	1	15970512	5103	13.81	0.34	12	0.16	2314.00	93300.00	42950	20240718	-25.61	29300	20250407	9.04	37800	-15.48	20250107	29300	9.04	20250407	42950	-25.61	20240718	29300	9.04	20250407	0.47	Y	344820	1000	159 억	1548281	N	N	1651	N	N
27	20250425	151158	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31950	350	2	1.11	783721725	24549	112.57	31650	32100	31500	41050	22150	31600	31924.79	9.69	571	32133	31866	31533	31266	30933	32000	31400	160	9450	1000	24010	50	1	15970512	5103	13.81	0.34	12	0.15	2314.00	93300.00	42950	20240718	-25.61	29300	20250407	9.04	37800	-15.48	20250107	29300	9.04	20250407	42950	-25.61	20240718	29300	9.04	20250407	0.47	Y	344820	1000	159 억	1548281	N	N	1646	N	N
28	20250425	141158	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31900	300	2	0.95	680876350	21327	97.80	31650	32100	31500	41050	22150	31600	31925.56	9.69	1644	32133	31866	31533	31266	30933	32000	31400	160	9450	1000	24010	50	1	15970512	5095	13.79	0.34	12	0.13	2314.00	93300.00	42950	20240718	-25.73	29300	20250407	8.87	37800	-15.61	20250107	29300	8.87	20250407	42950	-25.73	20240718	29300	8.87	20250407	0.47	Y	344820	1000	159 억	1548281	N	N	1646	N	N
29	20250425	131159	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32000	400	2	1.27	578835850	18133	83.15	31650	32100	31500	41050	22150	31600	31921.68	9.69	2706	32133	31866	31533	31266	30933	32000	31400	160	9450	1000	24010	50	1	15970512	5111	13.83	0.34	12	0.11	2314.00	93300.00	42950	20240718	-25.49	29300	20250407	9.22	37800	-15.34	20250107	29300	9.22	20250407	42950	-25.49	20240718	29300	9.22	20250407	0.47	Y	344820	1000	159 억	1548281	N	N	1646	N	N
30	20250425	121156	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	32050	450	2	1.42	529704000	16598	76.11	31650	32100	31500	41050	22150	31600	31913.72	9.69	2789	32133	31866	31533	31266	30933	32000	31400	160	9450	1000	24010	50	1	15970512	5119	13.85	0.34	12	0.10	2314.00	93300.00	42950	20240718	-25.38	29300	20250407	9.39	37800	-15.21	20250107	29300	9.39	20250407	42950	-25.38	20240718	29300	9.39	20250407	0.47	Y	344820	1000	159 억	1548281	N	N	1646	N	N
31	20250425	111157	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31850	250	2	0.79	228979250	7195	32.99	31650	32000	31500	41050	22150	31600	31824.77	9.69	-1137	32133	31866	31533	31266	30933	32000	31400	160	9450	1000	24010	50	1	15970512	5087	13.76	0.34	12	0.05	2314.00	93300.00	42950	20240718	-25.84	29300	20250407	8.70	37800	-15.74	20250107	29300	8.70	20250407	42950	-25.84	20240718	29300	8.70	20250407	0.47	Y	344820	1000	159 억	1548281	N	N	1646	N	N
32	20250425	101156	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31800	200	2	0.63	135816800	4272	19.59	31650	32000	31500	41050	22150	31600	31792.32	9.69	-23	32133	31866	31533	31266	30933	32000	31400	160	9450	1000	24010	50	1	15970512	5079	13.74	0.34	12	0.03	2314.00	93300.00	42950	20240718	-25.96	29300	20250407	8.53	37800	-15.87	20250107	29300	8.53	20250407	42950	-25.96	20240718	29300	8.53	20250407	0.47	Y	344820	1000	159 억	1548281	N	N	1646	N	N
33	20250425	091202	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31650	50	2	0.16	9100650	288	1.32	31650	31650	31500	41050	22150	31600	31599.48	9.69	27	32133	31866	31533	31266	30933	32000	31400	160	9450	1000	24010	50	1	15970512	5055	13.68	0.34	12	0.00	2314.00	93300.00	42950	20240718	-26.31	29300	20250407	8.02	37800	-16.27	20250107	29300	8.02	20250407	42950	-26.31	20240718	29300	8.02	20250407	0.47	Y	344820	1000	159 억	1548281	N	N	1646	N	N
34	20250424	161140	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31600	400	2	1.28	684758550	21725	87.34	31200	31800	31200	40550	21850	31200	31519.37	9.75	309	31600	31400	31150	30950	30700	31500	31050	160	9350	1000	23710	50	1	15970512	5047	13.66	0.34	12	0.14	2314.00	93300.00	42950	20240718	-26.43	29300	20250407	7.85	37800	-16.40	20250107	29300	7.85	20250407	42950	-26.43	20240718	29300	7.85	20250407	0.47	Y	344820	1000	159 억	1556883	N	N	1646	N	N
35	20250424	151154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31700	500	2	1.60	659887300	20939	84.18	31200	31750	31200	40550	21850	31200	31514.75	9.75	735	31600	31400	31150	30950	30700	31500	31050	160	9350	1000	23710	50	1	15970512	5063	13.70	0.34	12	0.13	2314.00	93300.00	42950	20240718	-26.19	29300	20250407	8.19	37800	-16.14	20250107	29300	8.19	20250407	42950	-26.19	20240718	29300	8.19	20250407	0.47	Y	344820	1000	159 억	1556883	N	N	139	N	N
36	20250424	141153	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31650	450	2	1.44	522925550	16621	66.82	31200	31700	31200	40550	21850	31200	31461.74	9.75	1614	31600	31400	31150	30950	30700	31500	31050	160	9350	1000	23710	50	1	15970512	5055	13.68	0.34	12	0.10	2314.00	93300.00	42950	20240718	-26.31	29300	20250407	8.02	37800	-16.27	20250107	29300	8.02	20250407	42950	-26.31	20240718	29300	8.02	20250407	0.47	Y	344820	1000	159 억	1556883	N	N	139	N	N
37	20250424	131152	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31600	400	2	1.28	466323750	14829	59.62	31200	31700	31200	40550	21850	31200	31446.74	9.75	2077	31600	31400	31150	30950	30700	31500	31050	160	9350	1000	23710	50	1	15970512	5047	13.66	0.34	12	0.09	2314.00	93300.00	42950	20240718	-26.43	29300	20250407	7.85	37800	-16.40	20250107	29300	7.85	20250407	42950	-26.43	20240718	29300	7.85	20250407	0.47	Y	344820	1000	159 억	1556883	N	N	139	N	N
38	20250424	121150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31600	400	2	1.28	377978700	12032	48.37	31200	31700	31200	40550	21850	31200	31414.45	9.75	1479	31600	31400	31150	30950	30700	31500	31050	160	9350	1000	23710	50	1	15970512	5047	13.66	0.34	12	0.08	2314.00	93300.00	42950	20240718	-26.43	29300	20250407	7.85	37800	-16.40	20250107	29300	7.85	20250407	42950	-26.43	20240718	29300	7.85	20250407	0.47	Y	344820	1000	159 억	1556883	N	N	139	N	N
39	20250424	111154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31250	50	2	0.16	258811050	8254	33.18	31200	31550	31200	40550	21850	31200	31355.83	9.75	884	31600	31400	31150	30950	30700	31500	31050	160	9350	1000	23710	50	1	15970512	4991	13.50	0.33	12	0.05	2314.00	93300.00	42950	20240718	-27.24	29300	20250407	6.66	37800	-17.33	20250107	29300	6.66	20250407	42950	-27.24	20240718	29300	6.66	20250407	0.47	Y	344820	1000	159 억	1556883	N	N	139	N	N
40	20250424	101150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31300	100	2	0.32	176863250	5632	22.64	31200	31550	31200	40550	21850	31200	31403.28	9.75	380	31600	31400	31150	30950	30700	31500	31050	160	9350	1000	23710	50	1	15970512	4999	13.53	0.34	12	0.04	2314.00	93300.00	42950	20240718	-27.12	29300	20250407	6.83	37800	-17.20	20250107	29300	6.83	20250407	42950	-27.12	20240718	29300	6.83	20250407	0.47	Y	344820	1000	159 억	1556883	N	N	139	N	N
41	20250424	091200	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31500	300	2	0.96	71859200	2287	9.19	31200	31550	31200	40550	21850	31200	31420.73	9.75	1490	31600	31400	31150	30950	30700	31500	31050	160	9350	1000	23710	50	1	15970512	5031	13.61	0.34	12	0.01	2314.00	93300.00	42950	20240718	-26.66	29300	20250407	7.51	37800	-16.67	20250107	29300	7.51	20250407	42950	-26.66	20240718	29300	7.51	20250407	0.47	Y	344820	1000	159 억	1556883	N	N	139	N	N
42	20250423	161129	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31200	0	3	0.00	775323100	24871	161.00	31000	31350	30900	40550	21850	31200	31173.78	9.76	-2278	31766	31482	31066	30782	30366	31625	30925	160	9350	1000	23710	50	1	15970512	4983	13.48	0.33	12	0.16	2314.00	93300.00	42950	20240718	-27.36	29300	20250407	6.48	37800	-17.46	20250107	29300	6.48	20250407	42950	-27.36	20240718	29300	6.48	20250407	0.45	Y	344820	1000	159 억	1558681	N	N	139	N	N
43	20250423	151150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31300	100	2	0.32	734456425	23562	152.52	31000	31350	30900	40550	21850	31200	31171.23	9.76	-1716	31766	31482	31066	30782	30366	31625	30925	160	9350	1000	23710	50	1	15970512	4999	13.53	0.34	12	0.15	2314.00	93300.00	42950	20240718	-27.12	29300	20250407	6.83	37800	-17.20	20250107	29300	6.83	20250407	42950	-27.12	20240718	29300	6.83	20250407	0.45	Y	344820	1000	159 억	1558681	N	N	1213	N	N
44	20250423	141149	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31200	0	3	0.00	553809900	17780	115.10	31000	31300	30900	40550	21850	31200	31147.91	9.76	-2290	31766	31482	31066	30782	30366	31625	30925	160	9350	1000	23710	50	1	15970512	4983	13.48	0.33	12	0.11	2314.00	93300.00	42950	20240718	-27.36	29300	20250407	6.48	37800	-17.46	20250107	29300	6.48	20250407	42950	-27.36	20240718	29300	6.48	20250407	0.45	Y	344820	1000	159 억	1558681	N	N	1213	N	N
45	20250423	131148	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31150	-50	5	-0.16	328284325	10556	68.33	31000	31300	30900	40550	21850	31200	31099.31	9.76	-2297	31766	31482	31066	30782	30366	31625	30925	160	9350	1000	23710	50	1	15970512	4975	13.46	0.33	12	0.07	2314.00	93300.00	42950	20240718	-27.47	29300	20250407	6.31	37800	-17.59	20250107	29300	6.31	20250407	42950	-27.47	20240718	29300	6.31	20250407	0.45	Y	344820	1000	159 억	1558681	N	N	1213	N	N
46	20250423	121151	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31150	-50	5	-0.16	252863725	8134	52.65	31000	31300	30900	40550	21850	31200	31087.25	9.76	-1210	31766	31482	31066	30782	30366	31625	30925	160	9350	1000	23710	50	1	15970512	4975	13.46	0.33	12	0.05	2314.00	93300.00	42950	20240718	-27.47	29300	20250407	6.31	37800	-17.59	20250107	29300	6.31	20250407	42950	-27.47	20240718	29300	6.31	20250407	0.45	Y	344820	1000	159 억	1558681	N	N	1213	N	N
47	20250423	111152	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31200	0	3	0.00	210380850	6770	43.82	31000	31300	30900	40550	21850	31200	31075.46	9.76	-706	31766	31482	31066	30782	30366	31625	30925	160	9350	1000	23710	50	1	15970512	4983	13.48	0.33	12	0.04	2314.00	93300.00	42950	20240718	-27.36	29300	20250407	6.48	37800	-17.46	20250107	29300	6.48	20250407	42950	-27.36	20240718	29300	6.48	20250407	0.45	Y	344820	1000	159 억	1558681	N	N	1213	N	N
48	20250423	101154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31200	0	3	0.00	157737125	5080	32.88	31000	31300	30900	40550	21850	31200	31050.62	9.76	-485	31766	31482	31066	30782	30366	31625	30925	160	9350	1000	23710	50	1	15970512	4983	13.48	0.33	12	0.03	2314.00	93300.00	42950	20240718	-27.36	29300	20250407	6.48	37800	-17.46	20250107	29300	6.48	20250407	42950	-27.36	20240718	29300	6.48	20250407	0.45	Y	344820	1000	159 억	1558681	N	N	1213	N	N
49	20250423	091200	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31150	-50	5	-0.16	79709550	2572	16.65	31000	31150	30900	40550	21850	31200	30991.27	9.76	163	31766	31482	31066	30782	30366	31625	30925	160	9350	1000	23710	50	1	15970512	4975	13.46	0.33	12	0.02	2314.00	93300.00	42950	20240718	-27.47	29300	20250407	6.31	37800	-17.59	20250107	29300	6.31	20250407	42950	-27.47	20240718	29300	6.31	20250407	0.45	Y	344820	1000	159 억	1558681	N	N	1213	N	N
50	20250422	161123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31200	250	2	0.81	480935750	15443	138.61	30650	31350	30650	40200	21700	30950	31142.53	9.77	-278	31250	31100	30800	30650	30350	31175	30725	160	9250	1000	23520	50	1	15970512	4983	13.48	0.33	12	0.10	2314.00	93300.00	42950	20240718	-27.36	29300	20250407	6.48	37800	-17.46	20250107	29300	6.48	20250407	42950	-27.36	20240718	29300	6.48	20250407	0.46	Y	344820	1000	159 억	1560454	N	N	1213	N	N
51	20250422	151143	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31150	200	2	0.65	444124800	14260	128.00	30650	31350	30650	40200	21700	30950	31144.80	9.77	306	31250	31100	30800	30650	30350	31175	30725	160	9250	1000	23520	50	1	15970512	4975	13.46	0.33	12	0.09	2314.00	93300.00	42950	20240718	-27.47	29300	20250407	6.31	37800	-17.59	20250107	29300	6.31	20250407	42950	-27.47	20240718	29300	6.31	20250407	0.46	Y	344820	1000	159 억	1560454	N	N	166	N	N
52	20250422	141143	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31200	250	2	0.81	368276500	11827	106.16	30650	31350	30650	40200	21700	30950	31138.62	9.77	1010	31250	31100	30800	30650	30350	31175	30725	160	9250	1000	23520	50	1	15970512	4983	13.48	0.33	12	0.07	2314.00	93300.00	42950	20240718	-27.36	29300	20250407	6.48	37800	-17.46	20250107	29300	6.48	20250407	42950	-27.36	20240718	29300	6.48	20250407	0.46	Y	344820	1000	159 억	1560454	N	N	166	N	N
53	20250422	131140	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31250	300	2	0.97	310400850	9977	89.55	30650	31300	30650	40200	21700	30950	31111.64	9.77	1521	31250	31100	30800	30650	30350	31175	30725	160	9250	1000	23520	50	1	15970512	4991	13.50	0.33	12	0.06	2314.00	93300.00	42950	20240718	-27.24	29300	20250407	6.66	37800	-17.33	20250107	29300	6.66	20250407	42950	-27.24	20240718	29300	6.66	20250407	0.46	Y	344820	1000	159 억	1560454	N	N	166	N	N
54	20250422	121144	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31300	350	2	1.13	216861200	6982	62.67	30650	31300	30650	40200	21700	30950	31060.04	9.77	1254	31250	31100	30800	30650	30350	31175	30725	160	9250	1000	23520	50	1	15970512	4999	13.53	0.34	12	0.04	2314.00	93300.00	42950	20240718	-27.12	29300	20250407	6.83	37800	-17.20	20250107	29300	6.83	20250407	42950	-27.12	20240718	29300	6.83	20250407	0.46	Y	344820	1000	159 억	1560454	N	N	166	N	N
55	20250422	111142	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31100	150	2	0.48	135548650	4379	39.31	30650	31200	30650	40200	21700	30950	30954.25	9.77	1131	31250	31100	30800	30650	30350	31175	30725	160	9250	1000	23520	50	1	15970512	4967	13.44	0.33	12	0.03	2314.00	93300.00	42950	20240718	-27.59	29300	20250407	6.14	37800	-17.72	20250107	29300	6.14	20250407	42950	-27.59	20240718	29300	6.14	20250407	0.46	Y	344820	1000	159 억	1560454	N	N	166	N	N
56	20250422	101142	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30850	-100	5	-0.32	57960375	1879	16.87	30650	31000	30650	40200	21700	30950	30846.39	9.77	-64	31250	31100	30800	30650	30350	31175	30725	160	9250	1000	23520	50	1	15970512	4927	13.33	0.33	12	0.01	2314.00	93300.00	42950	20240718	-28.17	29300	20250407	5.29	37800	-18.39	20250107	29300	5.29	20250407	42950	-28.17	20240718	29300	5.29	20250407	0.46	Y	344820	1000	159 억	1560454	N	N	166	N	N
57	20250422	091145	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30900	-50	5	-0.16	18062375	588	5.28	30650	30900	30650	40200	21700	30950	30718.32	9.77	235	31250	31100	30800	30650	30350	31175	30725	160	9250	1000	23520	50	1	15970512	4935	13.35	0.33	12	0.00	2314.00	93300.00	42950	20240718	-28.06	29300	20250407	5.46	37800	-18.25	20250107	29300	5.46	20250407	42950	-28.06	20240718	29300	5.46	20250407	0.46	Y	344820	1000	159 억	1560454	N	N	166	N	N
58	20250421	161119	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30950	350	2	1.14	341129275	11070	132.54	30600	30950	30500	39750	21450	30600	30815.65	9.77	-627	30933	30766	30433	30266	29933	30850	30350	160	9150	1000	23250	50	1	15970512	4943	13.38	0.33	12	0.07	2314.00	93300.00	42950	20240718	-27.94	29300	20250407	5.63	37800	-18.12	20250107	29300	5.63	20250407	42950	-27.94	20240718	29300	5.63	20250407	0.45	Y	344820	1000	159 억	1560956	N	N	166	N	N
59	20250421	151140	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30950	350	2	1.14	332776225	10800	129.31	30600	30950	30500	39750	21450	30600	30812.61	9.77	-588	30933	30766	30433	30266	29933	30850	30350	160	9150	1000	23250	50	1	15970512	4943	13.38	0.33	12	0.07	2314.00	93300.00	42950	20240718	-27.94	29300	20250407	5.63	37800	-18.12	20250107	29300	5.63	20250407	42950	-27.94	20240718	29300	5.63	20250407	0.45	Y	344820	1000	159 억	1560956	N	N	30	N	N
60	20250421	141138	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30800	200	2	0.65	295461175	9592	114.85	30600	30950	30500	39750	21450	30600	30802.87	9.77	-873	30933	30766	30433	30266	29933	30850	30350	160	9150	1000	23250	50	1	15970512	4919	13.31	0.33	12	0.06	2314.00	93300.00	42950	20240718	-28.29	29300	20250407	5.12	37800	-18.52	20250107	29300	5.12	20250407	42950	-28.29	20240718	29300	5.12	20250407	0.45	Y	344820	1000	159 억	1560956	N	N	30	N	N
61	20250421	131136	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30800	200	2	0.65	277862625	9021	108.01	30600	30950	30500	39750	21450	30600	30801.75	9.77	-752	30933	30766	30433	30266	29933	30850	30350	160	9150	1000	23250	50	1	15970512	4919	13.31	0.33	12	0.06	2314.00	93300.00	42950	20240718	-28.29	29300	20250407	5.12	37800	-18.52	20250107	29300	5.12	20250407	42950	-28.29	20240718	29300	5.12	20250407	0.45	Y	344820	1000	159 억	1560956	N	N	30	N	N
62	20250421	121137	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30850	250	2	0.82	239916075	7792	93.30	30600	30950	30500	39750	21450	30600	30790.05	9.77	-541	30933	30766	30433	30266	29933	30850	30350	160	9150	1000	23250	50	1	15970512	4927	13.33	0.33	12	0.05	2314.00	93300.00	42950	20240718	-28.17	29300	20250407	5.29	37800	-18.39	20250107	29300	5.29	20250407	42950	-28.17	20240718	29300	5.29	20250407	0.45	Y	344820	1000	159 억	1560956	N	N	30	N	N
63	20250421	111135	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30900	300	2	0.98	219278125	7124	85.30	30600	30900	30500	39750	21450	30600	30780.20	9.77	-491	30933	30766	30433	30266	29933	30850	30350	160	9150	1000	23250	50	1	15970512	4935	13.35	0.33	12	0.04	2314.00	93300.00	42950	20240718	-28.06	29300	20250407	5.46	37800	-18.25	20250107	29300	5.46	20250407	42950	-28.06	20240718	29300	5.46	20250407	0.45	Y	344820	1000	159 억	1560956	N	N	30	N	N
64	20250421	101130	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30750	150	2	0.49	148909300	4841	57.96	30600	30900	30500	39750	21450	30600	30760.03	9.77	303	30933	30766	30433	30266	29933	30850	30350	160	9150	1000	23250	50	1	15970512	4911	13.29	0.33	12	0.03	2314.00	93300.00	42950	20240718	-28.41	29300	20250407	4.95	37800	-18.65	20250107	29300	4.95	20250407	42950	-28.41	20240718	29300	4.95	20250407	0.45	Y	344820	1000	159 억	1560956	N	N	30	N	N
65	20250421	091209	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30600	0	3	0.00	21333750	698	8.36	30600	30700	30500	39750	21450	30600	30564.11	9.77	79	30933	30766	30433	30266	29933	30850	30350	160	9150	1000	23250	50	1	15970512	4887	13.22	0.33	12	0.00	2314.00	93300.00	42950	20240718	-28.75	29300	20250407	4.44	37800	-19.05	20250107	29300	4.44	20250407	42950	-28.75	20240718	29300	4.44	20250407	0.45	Y	344820	1000	159 억	1560956	N	N	30	N	N
66	20250418	161118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30600	400	2	1.32	253703750	8352	54.33	30100	30600	30100	39250	21150	30200	30376.38	9.72	2983	30533	30366	30233	30066	29933	30450	30150	160	9050	1000	22950	50	1	15970512	4887	13.22	0.33	12	0.05	2314.00	93300.00	42950	20240718	-28.75	29300	20250407	4.44	37800	-19.05	20250107	29300	4.44	20250407	42950	-28.75	20240718	29300	4.44	20250407	0.44	Y	344820	1000	159 억	1552964	N	N	30	N	N
67	20250418	151133	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30500	300	2	0.99	241298850	7946	51.69	30100	30600	30100	39250	21150	30200	30367.34	9.72	2953	30533	30366	30233	30066	29933	30450	30150	160	9050	1000	22950	50	1	15970512	4871	13.18	0.33	12	0.05	2314.00	93300.00	42950	20240718	-28.99	29300	20250407	4.10	37800	-19.31	20250107	29300	4.10	20250407	42950	-28.99	20240718	29300	4.10	20250407	0.44	Y	344820	1000	159 억	1552964	N	N	76	N	N
68	20250418	141139	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30450	250	2	0.83	209445725	6903	44.91	30100	30550	30100	39250	21150	30200	30341.26	9.72	2631	30533	30366	30233	30066	29933	30450	30150	160	9050	1000	22950	50	1	15970512	4863	13.16	0.33	12	0.04	2314.00	93300.00	42950	20240718	-29.10	29300	20250407	3.92	37800	-19.44	20250107	29300	3.92	20250407	42950	-29.10	20240718	29300	3.92	20250407	0.44	Y	344820	1000	159 억	1552964	N	N	76	N	N
69	20250418	131135	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30450	250	2	0.83	177093025	5841	38.00	30100	30550	30100	39250	21150	30200	30318.96	9.72	2311	30533	30366	30233	30066	29933	30450	30150	160	9050	1000	22950	50	1	15970512	4863	13.16	0.33	12	0.04	2314.00	93300.00	42950	20240718	-29.10	29300	20250407	3.92	37800	-19.44	20250107	29300	3.92	20250407	42950	-29.10	20240718	29300	3.92	20250407	0.44	Y	344820	1000	159 억	1552964	N	N	76	N	N
70	20250418	121132	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30500	300	2	0.99	153924150	5081	33.05	30100	30500	30100	39250	21150	30200	30294.07	9.72	2099	30533	30366	30233	30066	29933	30450	30150	160	9050	1000	22950	50	1	15970512	4871	13.18	0.33	12	0.03	2314.00	93300.00	42950	20240718	-28.99	29300	20250407	4.10	37800	-19.31	20250107	29300	4.10	20250407	42950	-28.99	20240718	29300	4.10	20250407	0.44	Y	344820	1000	159 억	1552964	N	N	76	N	N
71	20250418	111136	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30350	150	2	0.50	124285550	4107	26.72	30100	30500	30100	39250	21150	30200	30261.88	9.72	1629	30533	30366	30233	30066	29933	30450	30150	160	9050	1000	22950	50	1	15970512	4847	13.12	0.33	12	0.03	2314.00	93300.00	42950	20240718	-29.34	29300	20250407	3.58	37800	-19.71	20250107	29300	3.58	20250407	42950	-29.34	20240718	29300	3.58	20250407	0.44	Y	344820	1000	159 억	1552964	N	N	76	N	N
72	20250418	101138	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	100	2	0.33	76077750	2518	16.38	30100	30350	30100	39250	21150	30200	30213.56	9.72	985	30533	30366	30233	30066	29933	30450	30150	160	9050	1000	22950	50	1	15970512	4839	13.09	0.32	12	0.02	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.44	Y	344820	1000	159 억	1552964	N	N	76	N	N
73	20250418	091144	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30250	50	2	0.17	12150650	403	2.62	30100	30250	30100	39250	21150	30200	30150.50	9.72	15	30533	30366	30233	30066	29933	30450	30150	160	9050	1000	22950	50	1	15970512	4831	13.07	0.32	12	0.00	2314.00	93300.00	42950	20240718	-29.57	29300	20250407	3.24	37800	-19.97	20250107	29300	3.24	20250407	42950	-29.57	20240718	29300	3.24	20250407	0.44	Y	344820	1000	159 억	1552964	N	N	76	N	N
74	20250417	161126	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	0	3	0.00	464210275	15372	131.93	30150	30400	30100	39250	21150	30200	30198.43	9.70	3419	30866	30532	30316	29982	29766	30425	29875	160	9050	1000	22950	50	1	15970512	4823	13.05	0.32	12	0.10	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.45	Y	344820	1000	159 억	1549411	N	N	76	N	N
75	20250417	151138	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	0	3	0.00	430709225	14263	122.41	30150	30400	30100	39250	21150	30200	30197.66	9.70	3680	30866	30532	30316	29982	29766	30425	29875	160	9050	1000	22950	50	1	15970512	4823	13.05	0.32	12	0.09	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.45	Y	344820	1000	159 억	1549411	N	N	102	N	N
76	20250417	141139	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30175	-25	5	-0.08	339862325	11256	96.60	30150	30400	30100	39250	21150	30200	30193.88	9.70	3357	30866	30532	30316	29982	29766	30425	29875	160	9050	1000	22950	50	1	15970512	4819	13.04	0.32	12	0.07	2314.00	93300.00	42950	20240718	-29.74	29300	20250407	2.99	37800	-20.17	20250107	29300	2.99	20250407	42950	-29.74	20240718	29300	2.99	20250407	0.45	Y	344820	1000	159 억	1549411	N	N	102	N	N
77	20250417	131137	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30250	50	2	0.17	254931375	8443	72.46	30150	30400	30100	39250	21150	30200	30194.41	9.70	2009	30866	30532	30316	29982	29766	30425	29875	160	9050	1000	22950	50	1	15970512	4831	13.07	0.32	12	0.05	2314.00	93300.00	42950	20240718	-29.57	29300	20250407	3.24	37800	-19.97	20250107	29300	3.24	20250407	42950	-29.57	20240718	29300	3.24	20250407	0.45	Y	344820	1000	159 억	1549411	N	N	102	N	N
78	20250417	121137	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30250	50	2	0.17	199365075	6603	56.67	30150	30400	30100	39250	21150	30200	30193.11	9.70	1210	30866	30532	30316	29982	29766	30425	29875	160	9050	1000	22950	50	1	15970512	4831	13.07	0.32	12	0.04	2314.00	93300.00	42950	20240718	-29.57	29300	20250407	3.24	37800	-19.97	20250107	29300	3.24	20250407	42950	-29.57	20240718	29300	3.24	20250407	0.45	Y	344820	1000	159 억	1549411	N	N	102	N	N
79	20250417	111134	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	0	3	0.00	114167350	3781	32.45	30150	30400	30100	39250	21150	30200	30195.01	9.70	885	30866	30532	30316	29982	29766	30425	29875	160	9050	1000	22950	50	1	15970512	4823	13.05	0.32	12	0.02	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.45	Y	344820	1000	159 억	1549411	N	N	102	N	N
80	20250417	101136	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	100	2	0.33	65038025	2156	18.50	30150	30300	30100	39250	21150	30200	30166.06	9.70	466	30866	30532	30316	29982	29766	30425	29875	160	9050	1000	22950	50	1	15970512	4839	13.09	0.32	12	0.01	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.45	Y	344820	1000	159 억	1549411	N	N	102	N	N
81	20250417	091141	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30150	-50	5	-0.17	15505400	515	4.42	30150	30200	30100	39250	21150	30200	30107.57	9.70	-1	30866	30532	30316	29982	29766	30425	29875	160	9050	1000	22950	50	1	15970512	4815	13.03	0.32	12	0.00	2314.00	93300.00	42950	20240718	-29.80	29300	20250407	2.90	37800	-20.24	20250107	29300	2.90	20250407	42950	-29.80	20240718	29300	2.90	20250407	0.45	Y	344820	1000	159 억	1549411	N	N	102	N	N
82	20250416	161122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	-300	5	-0.98	352881275	11649	59.56	30650	30650	30100	39650	21350	30500	30292.84	9.73	-1530	30966	30732	30366	30132	29766	30850	30250	160	9150	1000	23180	50	1	15970512	4823	13.05	0.32	12	0.07	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.44	Y	344820	1000	159 억	1553551	N	N	102	N	N
83	20250416	151136	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30150	-350	5	-1.15	338272500	11165	57.09	30650	30650	30100	39650	21350	30500	30297.58	9.73	-1305	30966	30732	30366	30132	29766	30850	30250	160	9150	1000	23180	50	1	15970512	4815	13.03	0.32	12	0.07	2314.00	93300.00	42950	20240718	-29.80	29300	20250407	2.90	37800	-20.24	20250107	29300	2.90	20250407	42950	-29.80	20240718	29300	2.90	20250407	0.44	Y	344820	1000	159 억	1553551	N	N	284	N	N
84	20250416	141134	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	-200	5	-0.66	252560750	8325	42.57	30650	30650	30250	39650	21350	30500	30337.63	9.73	-118	30966	30732	30366	30132	29766	30850	30250	160	9150	1000	23180	50	1	15970512	4839	13.09	0.32	12	0.05	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.44	Y	344820	1000	159 억	1553551	N	N	284	N	N
85	20250416	131132	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	-200	5	-0.66	217269000	7161	36.61	30650	30650	30250	39650	21350	30500	30340.59	9.73	-138	30966	30732	30366	30132	29766	30850	30250	160	9150	1000	23180	50	1	15970512	4839	13.09	0.32	12	0.04	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.44	Y	344820	1000	159 억	1553551	N	N	284	N	N
86	20250416	121135	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	-200	5	-0.66	188919950	6226	31.83	30650	30650	30250	39650	21350	30500	30343.71	9.73	-80	30966	30732	30366	30132	29766	30850	30250	160	9150	1000	23180	50	1	15970512	4839	13.09	0.32	12	0.04	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.44	Y	344820	1000	159 억	1553551	N	N	284	N	N
87	20250416	111134	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	-200	5	-0.66	168822800	5564	28.45	30650	30650	30250	39650	21350	30500	30341.98	9.73	-73	30966	30732	30366	30132	29766	30850	30250	160	9150	1000	23180	50	1	15970512	4839	13.09	0.32	12	0.03	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.44	Y	344820	1000	159 억	1553551	N	N	284	N	N
88	20250416	101133	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	-200	5	-0.66	99230100	3270	16.72	30650	30650	30250	39650	21350	30500	30345.60	9.73	-659	30966	30732	30366	30132	29766	30850	30250	160	9150	1000	23180	50	1	15970512	4839	13.09	0.32	12	0.02	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.44	Y	344820	1000	159 억	1553551	N	N	284	N	N
89	20250416	091141	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30350	-150	5	-0.49	18528150	608	3.11	30650	30650	30300	39650	21350	30500	30473.93	9.73	-50	30966	30732	30366	30132	29766	30850	30250	160	9150	1000	23180	50	1	15970512	4847	13.12	0.33	12	0.00	2314.00	93300.00	42950	20240718	-29.34	29300	20250407	3.58	37800	-19.71	20250107	29300	3.58	20250407	42950	-29.34	20240718	29300	3.58	20250407	0.44	Y	344820	1000	159 억	1553551	N	N	284	N	N
90	20250415	161121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30500	350	2	1.16	592776050	19555	75.42	30400	30600	30000	39150	21150	30150	30313.27	9.70	4824	31050	30600	30300	29850	29550	30450	29700	160	9000	1000	22910	50	1	15970512	4871	13.18	0.33	12	0.12	2314.00	93300.00	42950	20240718	-28.99	29300	20250407	4.10	37800	-19.31	20250107	29300	4.10	20250407	42950	-28.99	20240718	29300	4.10	20250407	0.44	Y	344820	1000	159 억	1549068	N	N	284	N	N
91	20250415	151132	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30600	450	2	1.49	567478050	18726	72.22	30400	30600	30000	39150	21150	30150	30304.29	9.70	4239	31050	30600	30300	29850	29550	30450	29700	160	9000	1000	22910	50	1	15970512	4887	13.22	0.33	12	0.12	2314.00	93300.00	42950	20240718	-28.75	29300	20250407	4.44	37800	-19.05	20250107	29300	4.44	20250407	42950	-28.75	20240718	29300	4.44	20250407	0.44	Y	344820	1000	159 억	1549068	N	N	50	N	N
92	20250415	141131	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30500	350	2	1.16	504268350	16654	64.23	30400	30550	30000	39150	21150	30150	30279.11	9.70	3138	31050	30600	30300	29850	29550	30450	29700	160	9000	1000	22910	50	1	15970512	4871	13.18	0.33	12	0.10	2314.00	93300.00	42950	20240718	-28.99	29300	20250407	4.10	37800	-19.31	20250107	29300	4.10	20250407	42950	-28.99	20240718	29300	4.10	20250407	0.44	Y	344820	1000	159 억	1549068	N	N	50	N	N
93	20250415	131132	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30400	250	2	0.83	419778500	13879	53.53	30400	30500	30000	39150	21150	30150	30245.59	9.70	1479	31050	30600	30300	29850	29550	30450	29700	160	9000	1000	22910	50	1	15970512	4855	13.14	0.33	12	0.09	2314.00	93300.00	42950	20240718	-29.22	29300	20250407	3.75	37800	-19.58	20250107	29300	3.75	20250407	42950	-29.22	20240718	29300	3.75	20250407	0.44	Y	344820	1000	159 억	1549068	N	N	50	N	N
94	20250415	121128	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30400	250	2	0.83	375967100	12439	47.97	30400	30500	30000	39150	21150	30150	30224.87	9.70	1223	31050	30600	30300	29850	29550	30450	29700	160	9000	1000	22910	50	1	15970512	4855	13.14	0.33	12	0.08	2314.00	93300.00	42950	20240718	-29.22	29300	20250407	3.75	37800	-19.58	20250107	29300	3.75	20250407	42950	-29.22	20240718	29300	3.75	20250407	0.44	Y	344820	1000	159 억	1549068	N	N	50	N	N
95	20250415	111131	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30400	250	2	0.83	348586900	11539	44.50	30400	30450	30000	39150	21150	30150	30209.45	9.70	1211	31050	30600	30300	29850	29550	30450	29700	160	9000	1000	22910	50	1	15970512	4855	13.14	0.33	12	0.07	2314.00	93300.00	42950	20240718	-29.22	29300	20250407	3.75	37800	-19.58	20250107	29300	3.75	20250407	42950	-29.22	20240718	29300	3.75	20250407	0.44	Y	344820	1000	159 억	1549068	N	N	50	N	N
96	20250415	101131	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	50	2	0.17	153742000	5104	19.68	30400	30400	30000	39150	21150	30150	30121.87	9.70	-520	31050	30600	30300	29850	29550	30450	29700	160	9000	1000	22910	50	1	15970512	4823	13.05	0.32	12	0.03	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.44	Y	344820	1000	159 억	1549068	N	N	50	N	N
97	20250415	091134	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30050	-100	5	-0.33	8723350	289	1.11	30400	30400	30050	39150	21150	30150	30184.60	9.70	-122	31050	30600	30300	29850	29550	30450	29700	160	9000	1000	22910	50	1	15970512	4799	12.99	0.32	12	0.00	2314.00	93300.00	42950	20240718	-30.03	29300	20250407	2.56	37800	-20.50	20250107	29300	2.56	20250407	42950	-30.03	20240718	29300	2.56	20250407	0.44	Y	344820	1000	159 억	1549068	N	N	50	N	N
98	20250414	161117	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30150	-450	5	-1.47	780006575	25822	203.23	30600	30750	30000	39750	21450	30600	30207.18	9.72	-4099	31033	30816	30483	30266	29933	30650	30100	160	9150	1000	23250	50	1	15970512	4815	13.03	0.32	12	0.16	2314.00	93300.00	42950	20240718	-29.80	29300	20250407	2.90	37800	-20.24	20250107	29300	2.90	20250407	42950	-29.80	20240718	29300	2.90	20250407	0.47	Y	344820	1000	159 억	1552361	N	N	50	N	N
99	20250414	151126	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30100	-500	5	-1.63	682321175	22573	177.66	30600	30750	30000	39750	21450	30600	30227.31	9.72	-3587	31033	30816	30483	30266	29933	30650	30100	160	9150	1000	23250	50	1	15970512	4807	13.01	0.32	12	0.14	2314.00	93300.00	42950	20240718	-29.92	29300	20250407	2.73	37800	-20.37	20250107	29300	2.73	20250407	42950	-29.92	20240718	29300	2.73	20250407	0.47	Y	344820	1000	159 억	1552361	N	N	292	N	N
100	20250414	141126	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30150	-450	5	-1.47	468971875	15480	121.83	30600	30750	30050	39750	21450	30600	30295.34	9.72	-2631	31033	30816	30483	30266	29933	30650	30100	160	9150	1000	23250	50	1	15970512	4815	13.03	0.32	12	0.10	2314.00	93300.00	42950	20240718	-29.80	29300	20250407	2.90	37800	-20.24	20250107	29300	2.90	20250407	42950	-29.80	20240718	29300	2.90	20250407	0.47	Y	344820	1000	159 억	1552361	N	N	292	N	N
101	20250414	131124	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30150	-450	5	-1.47	430736950	14212	111.85	30600	30750	30050	39750	21450	30600	30307.98	9.72	-2539	31033	30816	30483	30266	29933	30650	30100	160	9150	1000	23250	50	1	15970512	4815	13.03	0.32	12	0.09	2314.00	93300.00	42950	20240718	-29.80	29300	20250407	2.90	37800	-20.24	20250107	29300	2.90	20250407	42950	-29.80	20240718	29300	2.90	20250407	0.47	Y	344820	1000	159 억	1552361	N	N	292	N	N
102	20250414	121127	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	-400	5	-1.31	306671675	10095	79.45	30600	30750	30100	39750	21450	30600	30378.57	9.72	-2416	31033	30816	30483	30266	29933	30650	30100	160	9150	1000	23250	50	1	15970512	4823	13.05	0.32	12	0.06	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.47	Y	344820	1000	159 억	1552361	N	N	292	N	N
103	20250414	111120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30150	-450	5	-1.47	233568525	7673	60.39	30600	30750	30150	39750	21450	30600	30440.31	9.72	-1278	31033	30816	30483	30266	29933	30650	30100	160	9150	1000	23250	50	1	15970512	4815	13.03	0.32	12	0.05	2314.00	93300.00	42950	20240718	-29.80	29300	20250407	2.90	37800	-20.24	20250107	29300	2.90	20250407	42950	-29.80	20240718	29300	2.90	20250407	0.47	Y	344820	1000	159 억	1552361	N	N	292	N	N
104	20250414	101123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30450	-150	5	-0.49	145827375	4777	37.60	30600	30750	30400	39750	21450	30600	30526.98	9.72	256	31033	30816	30483	30266	29933	30650	30100	160	9150	1000	23250	50	1	15970512	4863	13.16	0.33	12	0.03	2314.00	93300.00	42950	20240718	-29.10	29300	20250407	3.92	37800	-19.44	20250107	29300	3.92	20250407	42950	-29.10	20240718	29300	3.92	20250407	0.47	Y	344820	1000	159 억	1552361	N	N	292	N	N
105	20250414	091124	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30550	-50	5	-0.16	17720450	580	4.56	30600	30750	30450	39750	21450	30600	30552.50	9.72	-75	31033	30816	30483	30266	29933	30650	30100	160	9150	1000	23250	50	1	15970512	4879	13.20	0.33	12	0.00	2314.00	93300.00	42950	20240718	-28.87	29300	20250407	4.27	37800	-19.18	20250107	29300	4.27	20250407	42950	-28.87	20240718	29300	4.27	20250407	0.47	Y	344820	1000	159 억	1552361	N	N	292	N	N
106	20250411	161112	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30600	-100	5	-0.33	384452400	12666	57.90	30700	30700	30150	39900	21500	30700	30353.08	9.73	-2425	31233	30966	30533	30266	29833	31100	30400	160	9200	1000	23330	50	1	15970512	4887	13.22	0.33	12	0.08	2314.00	93300.00	42950	20240718	-28.75	29300	20250407	4.44	37800	-19.05	20250107	29300	4.44	20250407	42950	-28.75	20240718	29300	4.44	20250407	0.48	Y	344820	1000	159 억	1554379	N	N	292	N	N
107	20250411	151122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30450	-250	5	-0.81	370102400	12196	55.75	30700	30700	30150	39900	21500	30700	30346.21	9.73	-2348	31233	30966	30533	30266	29833	31100	30400	160	9200	1000	23330	50	1	15970512	4863	13.16	0.33	12	0.08	2314.00	93300.00	42950	20240718	-29.10	29300	20250407	3.92	37800	-19.44	20250107	29300	3.92	20250407	42950	-29.10	20240718	29300	3.92	20250407	0.48	Y	344820	1000	159 억	1554379	N	N	12	N	N
108	20250411	141120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30500	-200	5	-0.65	248566075	8197	37.47	30700	30700	30150	39900	21500	30700	30324.03	9.73	-2986	31233	30966	30533	30266	29833	31100	30400	160	9200	1000	23330	50	1	15970512	4871	13.18	0.33	12	0.05	2314.00	93300.00	42950	20240718	-28.99	29300	20250407	4.10	37800	-19.31	20250107	29300	4.10	20250407	42950	-28.99	20240718	29300	4.10	20250407	0.48	Y	344820	1000	159 억	1554379	N	N	12	N	N
109	20250411	131122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30450	-250	5	-0.81	214484275	7076	32.34	30700	30700	30150	39900	21500	30700	30311.51	9.73	-2934	31233	30966	30533	30266	29833	31100	30400	160	9200	1000	23330	50	1	15970512	4863	13.16	0.33	12	0.04	2314.00	93300.00	42950	20240718	-29.10	29300	20250407	3.92	37800	-19.44	20250107	29300	3.92	20250407	42950	-29.10	20240718	29300	3.92	20250407	0.48	Y	344820	1000	159 억	1554379	N	N	12	N	N
110	20250411	121123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	-400	5	-1.30	179745475	5932	27.12	30700	30700	30150	39900	21500	30700	30300.99	9.73	-2884	31233	30966	30533	30266	29833	31100	30400	160	9200	1000	23330	50	1	15970512	4839	13.09	0.32	12	0.04	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.48	Y	344820	1000	159 억	1554379	N	N	12	N	N
111	20250411	111122	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30300	-400	5	-1.30	136505025	4503	20.58	30700	30700	30150	39900	21500	30700	30314.24	9.73	-2527	31233	30966	30533	30266	29833	31100	30400	160	9200	1000	23330	50	1	15970512	4839	13.09	0.32	12	0.03	2314.00	93300.00	42950	20240718	-29.45	29300	20250407	3.41	37800	-19.84	20250107	29300	3.41	20250407	42950	-29.45	20240718	29300	3.41	20250407	0.48	Y	344820	1000	159 억	1554379	N	N	12	N	N
112	20250411	101125	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	-500	5	-1.63	101018900	3330	15.22	30700	30700	30150	39900	21500	30700	30336.01	9.73	-1750	31233	30966	30533	30266	29833	31100	30400	160	9200	1000	23330	50	1	15970512	4823	13.05	0.32	12	0.02	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.48	Y	344820	1000	159 억	1554379	N	N	12	N	N
113	20250411	091128	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30400	-300	5	-0.98	6897750	226	1.03	30700	30700	30350	39900	21500	30700	30521.02	9.73	70	31233	30966	30533	30266	29833	31100	30400	160	9200	1000	23330	50	1	15970512	4855	13.14	0.33	12	0.00	2314.00	93300.00	42950	20240718	-29.22	29300	20250407	3.75	37800	-19.58	20250107	29300	3.75	20250407	42950	-29.22	20240718	29300	3.75	20250407	0.48	Y	344820	1000	159 억	1554379	N	N	12	N	N
114	20250410	161116	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30700	1200	2	4.07	667341575	21876	114.96	30300	30800	30100	38350	20650	29500	30505.54	9.66	11896	30466	29982	29716	29232	28966	29850	29100	160	8850	1000	22420	50	1	15970512	4903	13.27	0.33	12	0.14	2314.00	93300.00	42950	20240718	-28.52	29300	20250407	4.78	37800	-18.78	20250107	29300	4.78	20250407	42950	-28.52	20240718	29300	4.78	20250407	0.49	Y	344820	1000	159 억	1542579	N	N	12	N	N
115	20250410	151121	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30600	1100	2	3.73	653391825	21421	112.56	30300	30800	30100	38350	20650	29500	30502.40	9.66	11766	30466	29982	29716	29232	28966	29850	29100	160	8850	1000	22420	50	1	15970512	4887	13.22	0.33	12	0.13	2314.00	93300.00	42950	20240718	-28.75	29300	20250407	4.44	37800	-19.05	20250107	29300	4.44	20250407	42950	-28.75	20240718	29300	4.44	20250407	0.49	Y	344820	1000	159 억	1542579	N	N	1604	N	N
116	20250410	141117	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30650	1150	2	3.90	585992225	19221	101.00	30300	30800	30100	38350	20650	29500	30487.08	9.66	11123	30466	29982	29716	29232	28966	29850	29100	160	8850	1000	22420	50	1	15970512	4895	13.25	0.33	12	0.12	2314.00	93300.00	42950	20240718	-28.64	29300	20250407	4.61	37800	-18.92	20250107	29300	4.61	20250407	42950	-28.64	20240718	29300	4.61	20250407	0.49	Y	344820	1000	159 억	1542579	N	N	1604	N	N
117	20250410	131116	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30800	1300	2	4.41	514266475	16885	88.73	30300	30800	30100	38350	20650	29500	30457.00	9.66	10066	30466	29982	29716	29232	28966	29850	29100	160	8850	1000	22420	50	1	15970512	4919	13.31	0.33	12	0.11	2314.00	93300.00	42950	20240718	-28.29	29300	20250407	5.12	37800	-18.52	20250107	29300	5.12	20250407	42950	-28.29	20240718	29300	5.12	20250407	0.49	Y	344820	1000	159 억	1542579	N	N	1604	N	N
118	20250410	121117	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30450	950	2	3.22	390956325	12859	67.57	30300	30700	30100	38350	20650	29500	30403.32	9.66	7198	30466	29982	29716	29232	28966	29850	29100	160	8850	1000	22420	50	1	15970512	4863	13.16	0.33	12	0.08	2314.00	93300.00	42950	20240718	-29.10	29300	20250407	3.92	37800	-19.44	20250107	29300	3.92	20250407	42950	-29.10	20240718	29300	3.92	20250407	0.49	Y	344820	1000	159 억	1542579	N	N	1604	N	N
119	20250410	111115	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30500	1000	2	3.39	302650225	9968	52.38	30300	30600	30100	38350	20650	29500	30362.18	9.66	6176	30466	29982	29716	29232	28966	29850	29100	160	8850	1000	22420	50	1	15970512	4871	13.18	0.33	12	0.06	2314.00	93300.00	42950	20240718	-28.99	29300	20250407	4.10	37800	-19.31	20250107	29300	4.10	20250407	42950	-28.99	20240718	29300	4.10	20250407	0.49	Y	344820	1000	159 억	1542579	N	N	1604	N	N
120	20250410	101118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30350	850	2	2.88	184512775	6084	31.97	30300	30450	30100	38350	20650	29500	30327.54	9.66	3491	30466	29982	29716	29232	28966	29850	29100	160	8850	1000	22420	50	1	15970512	4847	13.12	0.33	12	0.04	2314.00	93300.00	42950	20240718	-29.34	29300	20250407	3.58	37800	-19.71	20250107	29300	3.58	20250407	42950	-29.34	20240718	29300	3.58	20250407	0.49	Y	344820	1000	159 억	1542579	N	N	1604	N	N
121	20250410	091120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	700	2	2.37	47479725	1569	8.24	30300	30400	30150	38350	20650	29500	30261.14	9.66	363	30466	29982	29716	29232	28966	29850	29100	160	8850	1000	22420	50	1	15970512	4823	13.05	0.32	12	0.01	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.49	Y	344820	1000	159 억	1542579	N	N	1604	N	N
122	20250409	161109	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29500	-650	5	-2.16	563745950	19008	119.25	30000	30200	29450	39150	21150	30150	29658.35	9.65	-3834	31083	30616	30133	29666	29183	30850	29900	160	9000	1000	22910	50	1	15970512	4711	12.75	0.32	12	0.12	2314.00	93300.00	42950	20240718	-31.32	29300	20250407	0.68	37800	-21.96	20250107	29300	0.68	20250407	42950	-31.32	20240718	29300	0.68	20250407	0.49	Y	344820	1000	159 억	1541413	N	N	1604	N	N
123	20250409	150919	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29450	-700	5	-2.32	531595950	17918	112.41	30000	30200	29450	39150	21150	30150	29668.26	9.65	-3575	31083	30616	30133	29666	29183	30850	29900	160	9000	1000	22910	50	1	15970512	4703	12.73	0.32	12	0.11	2314.00	93300.00	42950	20240718	-31.43	29300	20250407	0.51	37800	-22.09	20250107	29300	0.51	20250407	42950	-31.43	20240718	29300	0.51	20250407	0.49	Y	344820	1000	159 억	1541413	N	N	44	N	N
124	20250409	141108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29500	-650	5	-2.16	474039325	15966	100.16	30000	30200	29450	39150	21150	30150	29690.55	9.65	-3139	31083	30616	30133	29666	29183	30850	29900	160	9000	1000	22910	50	1	15970512	4711	12.75	0.32	12	0.10	2314.00	93300.00	42950	20240718	-31.32	29300	20250407	0.68	37800	-21.96	20250107	29300	0.68	20250407	42950	-31.32	20240718	29300	0.68	20250407	0.49	Y	344820	1000	159 억	1541413	N	N	44	N	N
125	20250409	131102	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29550	-600	5	-1.99	380105650	12783	80.19	30000	30200	29500	39150	21150	30150	29735.25	9.65	-2365	31083	30616	30133	29666	29183	30850	29900	160	9000	1000	22910	50	1	15970512	4719	12.77	0.32	12	0.08	2314.00	93300.00	42950	20240718	-31.20	29300	20250407	0.85	37800	-21.83	20250107	29300	0.85	20250407	42950	-31.20	20240718	29300	0.85	20250407	0.49	Y	344820	1000	159 억	1541413	N	N	44	N	N
126	20250409	121105	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29750	-400	5	-1.33	227941650	7646	47.97	30000	30200	29700	39150	21150	30150	29811.88	9.65	-1597	31083	30616	30133	29666	29183	30850	29900	160	9000	1000	22910	50	1	15970512	4751	12.86	0.32	12	0.05	2314.00	93300.00	42950	20240718	-30.73	29300	20250407	1.54	37800	-21.30	20250107	29300	1.54	20250407	42950	-30.73	20240718	29300	1.54	20250407	0.49	Y	344820	1000	159 억	1541413	N	N	44	N	N
127	20250409	111102	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29800	-350	5	-1.16	195054950	6542	41.04	30000	30200	29700	39150	21150	30150	29815.80	9.65	-1341	31083	30616	30133	29666	29183	30850	29900	160	9000	1000	22910	50	1	15970512	4759	12.88	0.32	12	0.04	2314.00	93300.00	42950	20240718	-30.62	29300	20250407	1.71	37800	-21.16	20250107	29300	1.71	20250407	42950	-30.62	20240718	29300	1.71	20250407	0.49	Y	344820	1000	159 억	1541413	N	N	44	N	N
128	20250409	101108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29750	-400	5	-1.33	98207750	3292	20.65	30000	30200	29700	39150	21150	30150	29832.24	9.65	-1213	31083	30616	30133	29666	29183	30850	29900	160	9000	1000	22910	50	1	15970512	4751	12.86	0.32	12	0.02	2314.00	93300.00	42950	20240718	-30.73	29300	20250407	1.54	37800	-21.30	20250107	29300	1.54	20250407	42950	-30.73	20240718	29300	1.54	20250407	0.49	Y	344820	1000	159 억	1541413	N	N	44	N	N
129	20250409	091113	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29900	-250	5	-0.83	11935950	398	2.50	30000	30200	29900	39150	21150	30150	29989.82	9.65	-151	31083	30616	30133	29666	29183	30850	29900	160	9000	1000	22910	50	1	15970512	4775	12.92	0.32	12	0.00	2314.00	93300.00	42950	20240718	-30.38	29300	20250407	2.05	37800	-20.90	20250107	29300	2.05	20250407	42950	-30.38	20240718	29300	2.05	20250407	0.49	Y	344820	1000	159 억	1541413	N	N	44	N	N
130	20250408	161053	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30150	550	2	1.86	481453900	15939	43.93	29700	30600	29650	38450	20750	29600	30206.06	9.64	3505	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4815	13.03	0.32	12	0.10	2314.00	93300.00	42950	20240718	-29.80	29300	20250407	2.90	37800	-20.24	20250107	29300	2.90	20250407	42950	-29.80	20240718	29300	2.90	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	44	N	N
131	20250408	151103	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	600	2	2.03	449736750	14887	41.03	29700	30600	29650	38450	20750	29600	30210.03	9.64	3292	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4823	13.05	0.32	12	0.09	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
132	20250408	141059	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30250	650	2	2.20	354773300	11740	32.36	29700	30600	29650	38450	20750	29600	30219.19	9.64	2895	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4831	13.07	0.32	12	0.07	2314.00	93300.00	42950	20240718	-29.57	29300	20250407	3.24	37800	-19.97	20250107	29300	3.24	20250407	42950	-29.57	20240718	29300	3.24	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
133	20250408	131055	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30350	750	2	2.53	280896800	9301	25.64	29700	30600	29650	38450	20750	29600	30200.71	9.64	2537	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4847	13.12	0.33	12	0.06	2314.00	93300.00	42950	20240718	-29.34	29300	20250407	3.58	37800	-19.71	20250107	29300	3.58	20250407	42950	-29.34	20240718	29300	3.58	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
134	20250408	121101	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30350	750	2	2.53	213996800	7092	19.55	29700	30600	29650	38450	20750	29600	30174.39	9.64	2335	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4847	13.12	0.33	12	0.04	2314.00	93300.00	42950	20240718	-29.34	29300	20250407	3.58	37800	-19.71	20250107	29300	3.58	20250407	42950	-29.34	20240718	29300	3.58	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
135	20250408	111058	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30100	500	2	1.69	107895925	3591	9.90	29700	30200	29650	38450	20750	29600	30046.21	9.64	1070	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4807	13.01	0.32	12	0.02	2314.00	93300.00	42950	20240718	-29.92	29300	20250407	2.73	37800	-20.37	20250107	29300	2.73	20250407	42950	-29.92	20240718	29300	2.73	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
136	20250408	101059	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30000	400	2	1.35	54111025	1802	4.97	29700	30200	29650	38450	20750	29600	30028.32	9.64	425	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4791	12.96	0.32	12	0.01	2314.00	93300.00	42950	20240718	-30.15	29300	20250407	2.39	37800	-20.63	20250107	29300	2.39	20250407	42950	-30.15	20240718	29300	2.39	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
137	20250408	091102	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29950	350	2	1.18	11871950	397	1.09	29700	30050	29650	38450	20750	29600	29904.16	9.64	44	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4783	12.94	0.32	12	0.00	2314.00	93300.00	42950	20240718	-30.27	29300	20250407	2.22	37800	-20.77	20250107	29300	2.22	20250407	42950	-30.27	20240718	29300	2.22	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
138	20250407	161048	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29600	-800	5	-2.63	1073793800	36275	193.72	30100	30300	29300	39500	21300	30400	29601.48	9.67	-5756	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4727	12.79	0.32	12	0.23	2314.00	93300.00	42950	20240718	-31.08	29300	20250407	1.02	37800	-21.69	20250107	29300	1.02	20250407	42950	-31.08	20240718	29300	1.02	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1361	N	N
139	20250407	151054	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29500	-900	5	-2.96	1013773700	34240	182.86	30100	30300	29300	39500	21300	30400	29607.88	9.67	-5620	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4711	12.75	0.32	12	0.21	2314.00	93300.00	42950	20240718	-31.32	29300	20250407	0.68	37800	-21.96	20250107	29300	0.68	20250407	42950	-31.32	20240718	29300	0.68	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
140	20250407	141052	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29550	-850	5	-2.80	904356325	30538	163.09	30100	30300	29300	39500	21300	30400	29614.13	9.67	-6395	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4719	12.77	0.32	12	0.19	2314.00	93300.00	42950	20240718	-31.20	29300	20250407	0.85	37800	-21.83	20250107	29300	0.85	20250407	42950	-31.20	20240718	29300	0.85	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
141	20250407	131050	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29650	-750	5	-2.47	838264175	28303	151.15	30100	30300	29300	39500	21300	30400	29617.50	9.67	-6510	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4735	12.81	0.32	12	0.18	2314.00	93300.00	42950	20240718	-30.97	29300	20250407	1.19	37800	-21.56	20250107	29300	1.19	20250407	42950	-30.97	20240718	29300	1.19	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
142	20250407	121046	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29800	-600	5	-1.97	774747000	26162	139.72	30100	30300	29300	39500	21300	30400	29613.45	9.67	-6469	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4759	12.88	0.32	12	0.16	2314.00	93300.00	42950	20240718	-30.62	29300	20250407	1.71	37800	-21.16	20250107	29300	1.71	20250407	42950	-30.62	20240718	29300	1.71	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
143	20250407	111051	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29850	-550	5	-1.81	725585525	24512	130.91	30100	30300	29300	39500	21300	30400	29601.24	9.67	-5943	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4767	12.90	0.32	12	0.15	2314.00	93300.00	42950	20240718	-30.50	29300	20250407	1.88	37800	-21.03	20250107	29300	1.88	20250407	42950	-30.50	20240718	29300	1.88	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
144	20250407	101051	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29500	-900	5	-2.96	623513650	21063	112.49	30100	30300	29300	39500	21300	30400	29602.32	9.67	-5626	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4711	12.75	0.32	12	0.13	2314.00	93300.00	42950	20240718	-31.32	29300	20250407	0.68	37800	-21.96	20250107	29300	0.68	20250407	42950	-31.32	20240718	29300	0.68	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
145	20250407	091052	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29500	-900	5	-2.96	210499150	7071	37.76	30100	30300	29500	39500	21300	30400	29769.36	9.67	-3019	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4711	12.75	0.32	12	0.04	2314.00	93300.00	42950	20240718	-31.32	29500	20250407	0.00	37800	-21.96	20250107	29500	0.00	20250407	42950	-31.32	20240718	29500	0.00	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
146	20250404	161047	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30400	0	3	0.00	567348525	18721	96.37	30400	30600	30150	39500	21300	30400	30305.46	9.65	3143	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4855	13.14	0.33	12	0.12	2314.00	93300.00	42950	20240718	-29.22	30150	20250404	0.83	37800	-19.58	20250107	30150	0.83	20250404	42950	-29.22	20240718	30150	0.83	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	1344	N	N
147	20250404	151057	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30450	50	2	0.16	533231875	17599	90.60	30400	30600	30150	39500	21300	30400	30298.99	9.65	2637	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4863	13.16	0.33	12	0.11	2314.00	93300.00	42950	20240718	-29.10	30150	20250404	1.00	37800	-19.44	20250107	30150	1.00	20250404	42950	-29.10	20240718	30150	1.00	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
148	20250404	141100	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30250	-150	5	-0.49	452904950	14945	76.93	30400	30600	30150	39500	21300	30400	30304.78	9.65	1204	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4831	13.07	0.32	12	0.09	2314.00	93300.00	42950	20240718	-29.57	30150	20250404	0.33	37800	-19.97	20250107	30150	0.33	20250404	42950	-29.57	20240718	30150	0.33	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
149	20250404	131057	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30250	-150	5	-0.49	355491100	11721	60.34	30400	30600	30200	39500	21300	30400	30329.42	9.65	1091	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4831	13.07	0.32	12	0.07	2314.00	93300.00	42950	20240718	-29.57	30200	20250404	0.17	37800	-19.97	20250107	30200	0.17	20250404	42950	-29.57	20240718	30200	0.17	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
150	20250404	121050	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30350	-50	5	-0.16	299271400	9865	50.78	30400	30600	30200	39500	21300	30400	30336.69	9.65	836	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4847	13.12	0.33	12	0.06	2314.00	93300.00	42950	20240718	-29.34	30200	20250404	0.50	37800	-19.71	20250107	30200	0.50	20250404	42950	-29.34	20240718	30200	0.50	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
151	20250404	111055	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30550	150	2	0.49	203332025	6709	34.54	30400	30550	30200	39500	21300	30400	30307.35	9.65	-702	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4879	13.20	0.33	12	0.04	2314.00	93300.00	42950	20240718	-28.87	30200	20250404	1.16	37800	-19.18	20250107	30200	1.16	20250404	42950	-28.87	20240718	30200	1.16	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
152	20250404	101055	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30400	0	3	0.00	105814150	3490	17.97	30400	30400	30200	39500	21300	30400	30319.24	9.65	-596	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4855	13.14	0.33	12	0.02	2314.00	93300.00	42950	20240718	-29.22	30200	20250404	0.66	37800	-19.58	20250107	30200	0.66	20250404	42950	-29.22	20240718	30200	0.66	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
153	20250404	091100	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30300	-100	5	-0.33	29189750	961	4.95	30400	30400	30200	39500	21300	30400	30374.35	9.65	-139	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4839	13.09	0.32	12	0.01	2314.00	93300.00	42950	20240718	-29.45	30200	20250404	0.33	37800	-19.84	20250107	30200	0.33	20250404	42950	-29.45	20240718	30200	0.33	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
154	20250403	161037	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30400	-500	5	-1.62	591680850	19426	90.62	30850	30850	30250	40150	21650	30900	30458.19	9.68	-2825	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4855	13.14	0.33	12	0.12	2314.00	93300.00	42950	20240718	-29.22	30250	20250403	0.50	37800	-19.58	20250107	30250	0.50	20250403	42950	-29.22	20240718	30250	0.50	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2194	N	N
155	20250403	151046	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30400	-500	5	-1.62	575340550	18889	88.11	30850	30850	30250	40150	21650	30900	30459.03	9.68	-2495	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4855	13.14	0.33	12	0.12	2314.00	93300.00	42950	20240718	-29.22	30250	20250403	0.50	37800	-19.58	20250107	30250	0.50	20250403	42950	-29.22	20240718	30250	0.50	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
156	20250403	141044	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30500	-400	5	-1.29	521274600	17117	79.85	30850	30850	30250	40150	21650	30900	30453.62	9.68	-1712	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4871	13.18	0.33	12	0.11	2314.00	93300.00	42950	20240718	-28.99	30250	20250403	0.83	37800	-19.31	20250107	30250	0.83	20250403	42950	-28.99	20240718	30250	0.83	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
157	20250403	131043	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30550	-350	5	-1.13	472899200	15532	72.45	30850	30850	30250	40150	21650	30900	30446.77	9.68	-1723	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4879	13.20	0.33	12	0.10	2314.00	93300.00	42950	20240718	-28.87	30250	20250403	0.99	37800	-19.18	20250107	30250	0.99	20250403	42950	-28.87	20240718	30250	0.99	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
158	20250403	121041	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30600	-300	5	-0.97	445169850	14625	68.22	30850	30850	30250	40150	21650	30900	30438.96	9.68	-1565	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4887	13.22	0.33	12	0.09	2314.00	93300.00	42950	20240718	-28.75	30250	20250403	1.16	37800	-19.05	20250107	30250	1.16	20250403	42950	-28.75	20240718	30250	1.16	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
159	20250403	111044	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30450	-450	5	-1.46	353006800	11603	54.13	30850	30850	30250	40150	21650	30900	30423.75	9.68	-3030	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4863	13.16	0.33	12	0.07	2314.00	93300.00	42950	20240718	-29.10	30250	20250403	0.66	37800	-19.44	20250107	30250	0.66	20250403	42950	-29.10	20240718	30250	0.66	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
160	20250403	101045	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30450	-450	5	-1.46	228727350	7509	35.03	30850	30850	30250	40150	21650	30900	30460.43	9.68	-2723	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4863	13.16	0.33	12	0.05	2314.00	93300.00	42950	20240718	-29.10	30250	20250403	0.66	37800	-19.44	20250107	30250	0.66	20250403	42950	-29.10	20240718	30250	0.66	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
161	20250403	091049	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30350	-550	5	-1.78	149489850	4904	22.88	30850	30850	30250	40150	21650	30900	30483.25	9.68	-1004	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4847	13.12	0.33	12	0.03	2314.00	93300.00	42950	20240718	-29.34	30250	20250403	0.33	37800	-19.71	20250107	30250	0.33	20250403	42950	-29.34	20240718	30250	0.33	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
162	20250402	161022	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30900	-250	5	-0.80	662557750	21437	169.02	31250	31300	30750	40450	21850	31150	30907.21	9.66	-1370	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4935	13.35	0.33	12	0.13	2314.00	93300.00	42950	20240718	-28.06	30750	20250402	0.49	37800	-18.25	20250107	30750	0.49	20250402	42950	-28.06	20240718	30750	0.49	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	2742	N	N
163	20250402	151023	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30950	-200	5	-0.64	653127050	21132	166.62	31250	31300	30750	40450	21850	31150	30907.02	9.66	-1367	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4943	13.38	0.33	12	0.13	2314.00	93300.00	42950	20240718	-27.94	30750	20250402	0.65	37800	-18.12	20250107	30750	0.65	20250402	42950	-27.94	20240718	30750	0.65	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
164	20250402	141026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30800	-350	5	-1.12	516467775	16703	131.70	31250	31300	30800	40450	21850	31150	30920.66	9.66	-311	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4919	13.31	0.33	12	0.10	2314.00	93300.00	42950	20240718	-28.29	30800	20250402	0.00	37800	-18.52	20250107	30800	0.00	20250402	42950	-28.29	20240718	30800	0.00	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
165	20250402	131026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30950	-200	5	-0.64	425311650	13748	108.40	31250	31300	30850	40450	21850	31150	30936.26	9.66	-325	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4943	13.38	0.33	12	0.09	2314.00	93300.00	42950	20240718	-27.94	30850	20250402	0.32	37800	-18.12	20250107	30850	0.32	20250402	42950	-27.94	20240718	30850	0.32	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
166	20250402	121024	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30900	-250	5	-0.80	349416650	11289	89.01	31250	31300	30850	40450	21850	31150	30951.96	9.66	5	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4935	13.35	0.33	12	0.07	2314.00	93300.00	42950	20240718	-28.06	30850	20250402	0.16	37800	-18.25	20250107	30850	0.16	20250402	42950	-28.06	20240718	30850	0.16	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
167	20250402	111026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30850	-300	5	-0.96	250356725	8086	63.75	31250	31300	30850	40450	21850	31150	30961.75	9.66	-1235	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4927	13.33	0.33	12	0.05	2314.00	93300.00	42950	20240718	-28.17	30850	20250402	0.00	37800	-18.39	20250107	30850	0.00	20250402	42950	-28.17	20240718	30850	0.00	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
168	20250402	101023	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30950	-200	5	-0.64	117975775	3803	29.99	31250	31300	30950	40450	21850	31150	31021.77	9.66	-1157	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4943	13.38	0.33	12	0.02	2314.00	93300.00	42950	20240718	-27.94	30850	20250331	0.32	37800	-18.12	20250107	30850	0.32	20250331	42950	-27.94	20240718	30850	0.32	20250331	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
169	20250402	091032	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31000	-150	5	-0.48	4541000	146	1.15	31250	31300	31000	40450	21850	31150	31102.74	9.66	-5	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4951	13.40	0.33	12	0.00	2314.00	93300.00	42950	20240718	-27.82	30850	20250331	0.49	37800	-17.99	20250107	30850	0.49	20250331	42950	-27.82	20240718	30850	0.49	20250331	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
170	20250401	161033	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31150	250	2	0.81	392922050	12663	30.05	30950	31150	30900	40150	21650	30900	31029.13	9.67	-5088	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4975	13.46	0.33	12	0.08	2314.00	93300.00	42950	20240718	-27.47	30850	20250331	0.97	37800	-17.59	20250107	30850	0.97	20250331	42950	-27.47	20240718	30850	0.97	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	3721	N	N
171	20250401	151031	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31100	200	2	0.65	376631750	12140	28.81	30950	31150	30900	40150	21650	30900	31024.03	9.67	-4885	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4967	13.44	0.33	12	0.08	2314.00	93300.00	42950	20240718	-27.59	30850	20250331	0.81	37800	-17.72	20250107	30850	0.81	20250331	42950	-27.59	20240718	30850	0.81	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
172	20250401	141032	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31100	200	2	0.65	316599150	10211	24.23	30950	31150	30900	40150	21650	30900	31005.69	9.67	-3912	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4967	13.44	0.33	12	0.06	2314.00	93300.00	42950	20240718	-27.59	30850	20250331	0.81	37800	-17.72	20250107	30850	0.81	20250331	42950	-27.59	20240718	30850	0.81	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
173	20250401	131032	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31050	150	2	0.49	283113550	9135	21.68	30950	31150	30900	40150	21650	30900	30992.18	9.67	-3163	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4959	13.42	0.33	12	0.06	2314.00	93300.00	42950	20240718	-27.71	30850	20250331	0.65	37800	-17.86	20250107	30850	0.65	20250331	42950	-27.71	20240718	30850	0.65	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
174	20250401	121033	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31050	150	2	0.49	265362725	8564	20.32	30950	31150	30900	40150	21650	30900	30985.84	9.67	-3173	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4959	13.42	0.33	12	0.05	2314.00	93300.00	42950	20240718	-27.71	30850	20250331	0.65	37800	-17.86	20250107	30850	0.65	20250331	42950	-27.71	20240718	30850	0.65	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
175	20250401	111019	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31000	100	2	0.32	228429575	7374	17.50	30950	31150	30900	40150	21650	30900	30977.70	9.67	-2570	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4951	13.40	0.33	12	0.05	2314.00	93300.00	42950	20240718	-27.82	30850	20250331	0.49	37800	-17.99	20250107	30850	0.49	20250331	42950	-27.82	20240718	30850	0.49	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
176	20250401	101017	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30950	50	2	0.16	141788350	4574	10.85	30950	31150	30900	40150	21650	30900	30998.76	9.67	-1789	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4943	13.38	0.33	12	0.03	2314.00	93300.00	42950	20240718	-27.94	30850	20250331	0.32	37800	-18.12	20250107	30850	0.32	20250331	42950	-27.94	20240718	30850	0.32	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
177	20250401	091018	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31000	100	2	0.32	27683450	893	2.12	30950	31100	30950	40150	21650	30900	31000.50	9.67	-408	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4951	13.40	0.33	12	0.01	2314.00	93300.00	42950	20240718	-27.82	30850	20250331	0.49	37800	-17.99	20250107	30850	0.49	20250331	42950	-27.82	20240718	30850	0.49	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History