KissMeData/005750/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	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	20250429	160209	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	15	2	0.37	36220352	8993	98.66	4030	4070	4005	5230	2825	4030	4027.62	1.35	902	4086	4057	4041	4012	3996	4072	4027	167	1200	1000	2820	5	1	16672240	674	12.56	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.46	Y	005750	1000	166 억	225168	N	N	3	N	N
3	20250429	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	4040	10	2	0.25	35686947	8861	97.21	4030	4070	4005	5230	2825	4030	4027.42	1.35	931	4086	4057	4041	4012	3996	4072	4027	167	1200	1000	2820	5	1	16672240	674	12.55	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.46	Y	005750	1000	166 억	225168	N	N	0	N	N
4	20250429	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	15	2	0.37	34400877	8543	93.72	4030	4070	4005	5230	2825	4030	4026.79	1.35	936	4086	4057	4041	4012	3996	4072	4027	167	1200	1000	2820	5	1	16672240	674	12.56	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.46	Y	005750	1000	166 억	225168	N	N	0	N	N
5	20250429	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	15	2	0.37	31872492	7918	86.87	4030	4070	4005	5230	2825	4030	4025.32	1.35	905	4086	4057	4041	4012	3996	4072	4027	167	1200	1000	2820	5	1	16672240	674	12.56	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.46	Y	005750	1000	166 억	225168	N	N	0	N	N
6	20250429	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	15	2	0.37	29727267	7388	81.05	4030	4070	4005	5230	2825	4030	4023.72	1.35	898	4086	4057	4041	4012	3996	4072	4027	167	1200	1000	2820	5	1	16672240	674	12.56	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.46	Y	005750	1000	166 억	225168	N	N	0	N	N
7	20250429	110211	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	0	3	0.00	22381120	5561	61.01	4030	4035	4015	5230	2825	4030	4024.66	1.35	513	4086	4057	4041	4012	3996	4072	4027	167	1200	1000	2820	5	1	16672240	672	12.52	0.44	12	0.03	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.46	Y	005750	1000	166 억	225168	N	N	0	N	N
8	20250429	100213	57	100.00	KOSPI	비금속	N	N	N	N	N	4015	-15	5	-0.37	17244815	4284	47.00	4030	4035	4015	5230	2825	4030	4025.40	1.35	353	4086	4057	4041	4012	3996	4072	4027	167	1200	1000	2820	5	1	16672240	669	12.47	0.43	12	0.03	322.00	9258.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.46	Y	005750	1000	166 억	225168	N	N	0	N	N
9	20250429	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	0	3	0.00	88660	22	0.24	4030	4030	4030	5230	2825	4030	4030.00	1.35	6	4086	4057	4041	4012	3996	4072	4027	167	1200	1000	2820	5	1	16672240	672	12.52	0.44	12	0.00	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.46	Y	005750	1000	166 억	225168	N	N	0	N	N
10	20250428	160210	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	5	2	0.12	36877160	9115	52.60	4025	4070	4025	5230	2820	4025	4045.77	1.39	266	4158	4091	4053	3986	3948	4072	3967	167	1205	1000	2810	5	1	16672240	672	12.52	0.44	12	0.05	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.46	Y	005750	1000	166 억	231085	N	N	36	N	N
11	20250428	150212	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	20	2	0.50	36207880	8949	51.64	4025	4070	4025	5230	2820	4025	4046.03	1.39	312	4158	4091	4053	3986	3948	4072	3967	167	1205	1000	2810	5	1	16672240	674	12.56	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.46	Y	005750	1000	166 억	231085	N	N	36	N	N
12	20250428	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	26417525	6530	37.68	4025	4070	4025	5230	2820	4025	4045.56	1.39	252	4158	4091	4053	3986	3948	4072	3967	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	231085	N	N	36	N	N
13	20250428	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	11834570	2928	16.90	4025	4070	4025	5230	2820	4025	4041.86	1.39	-26	4158	4091	4053	3986	3948	4072	3967	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	231085	N	N	36	N	N
14	20250428	120210	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	20	2	0.50	9172840	2269	13.09	4025	4070	4025	5230	2820	4025	4042.68	1.39	-178	4158	4091	4053	3986	3948	4072	3967	167	1205	1000	2810	5	1	16672240	674	12.56	0.44	12	0.01	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.46	Y	005750	1000	166 억	231085	N	N	36	N	N
15	20250428	110211	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	20	2	0.50	6869700	1699	9.80	4025	4070	4025	5230	2820	4025	4043.38	1.39	-230	4158	4091	4053	3986	3948	4072	3967	167	1205	1000	2810	5	1	16672240	674	12.56	0.44	12	0.01	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.46	Y	005750	1000	166 억	231085	N	N	36	N	N
16	20250428	100210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	2515315	622	3.59	4025	4070	4025	5230	2820	4025	4043.91	1.39	-141	4158	4091	4053	3986	3948	4072	3967	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.00	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	231085	N	N	36	N	N
17	20250428	090211	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	0	3	0.00	309925	77	0.44	4025	4025	4025	5230	2820	4025	4025.00	1.39	0	4158	4091	4053	3986	3948	4072	3967	167	1205	1000	2810	5	1	16672240	671	12.50	0.43	12	0.00	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.46	Y	005750	1000	166 억	231085	N	N	36	N	N
18	20250425	160210	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	0	3	0.00	70378835	17330	356.73	4120	4120	4015	5230	2820	4025	4061.10	1.41	1095	4068	4046	4028	4006	3988	4057	4017	167	1205	1000	2810	5	1	16672240	671	12.50	0.43	12	0.10	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.46	Y	005750	1000	166 억	234875	N	N	36	N	N
19	20250425	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	69898710	17211	354.28	4120	4120	4015	5230	2820	4025	4061.28	1.41	1073	4068	4046	4028	4006	3988	4057	4017	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.10	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	234875	N	N	95	N	N
20	20250425	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	58573115	14414	296.71	4120	4120	4015	5230	2820	4025	4063.63	1.41	701	4068	4046	4028	4006	3988	4057	4017	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.09	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	234875	N	N	95	N	N
21	20250425	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	55088935	13553	278.98	4120	4120	4015	5230	2820	4025	4064.70	1.41	652	4068	4046	4028	4006	3988	4057	4017	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.08	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	234875	N	N	95	N	N
22	20250425	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	49670350	12215	251.44	4120	4120	4015	5230	2820	4025	4066.34	1.41	579	4068	4046	4028	4006	3988	4057	4017	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.07	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	234875	N	N	95	N	N
23	20250425	110212	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	45658060	11222	231.00	4120	4120	4015	5230	2820	4025	4068.62	1.41	400	4068	4046	4028	4006	3988	4057	4017	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.07	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	234875	N	N	95	N	N
24	20250425	100210	57	100.00	KOSPI	비금속	N	N	N	N	N	4035	10	2	0.25	16758195	4084	84.07	4120	4120	4015	5230	2820	4025	4103.38	1.41	46	4068	4046	4028	4006	3988	4057	4017	167	1205	1000	2810	5	1	16672240	673	12.53	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.94	3195	20240806	26.29	4205	-4.04	20250206	3530	14.31	20250203	5040	-19.94	20240624	3195	26.29	20240806	0.46	Y	005750	1000	166 억	234875	N	N	95	N	N
25	20250425	090211	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	5	2	0.12	14444065	3510	72.25	4120	4120	4030	5230	2820	4025	4115.12	1.41	-6	4068	4046	4028	4006	3988	4057	4017	167	1205	1000	2810	5	1	16672240	672	12.52	0.44	12	0.02	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.46	Y	005750	1000	166 억	234875	N	N	95	N	N
26	20250424	160209	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	0	3	0.00	19594715	4855	45.23	4010	4050	4010	5230	2820	4025	4035.99	1.41	125	4071	4047	4036	4012	4001	4042	4007	167	1205	1000	2810	5	1	16672240	671	12.50	0.43	12	0.03	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.47	Y	005750	1000	166 억	234750	N	N	95	N	N
27	20250424	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	20	2	0.50	19196220	4756	44.31	4010	4050	4010	5230	2820	4025	4036.21	1.41	126	4071	4047	4036	4012	4001	4042	4007	167	1205	1000	2810	5	1	16672240	674	12.56	0.44	12	0.03	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.47	Y	005750	1000	166 억	234750	N	N	20	N	N
28	20250424	140210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	16260865	4028	37.53	4010	4050	4010	5230	2820	4025	4036.96	1.41	118	4071	4047	4036	4012	4001	4042	4007	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	234750	N	N	20	N	N
29	20250424	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	4035	10	2	0.25	13705735	3395	31.63	4010	4050	4010	5230	2820	4025	4037.04	1.41	446	4071	4047	4036	4012	4001	4042	4007	167	1205	1000	2810	5	1	16672240	673	12.53	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.94	3195	20240806	26.29	4205	-4.04	20250206	3530	14.31	20250203	5040	-19.94	20240624	3195	26.29	20240806	0.47	Y	005750	1000	166 억	234750	N	N	20	N	N
30	20250424	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	20	2	0.50	10323680	2558	23.83	4010	4050	4010	5230	2820	4025	4035.84	1.41	299	4071	4047	4036	4012	4001	4042	4007	167	1205	1000	2810	5	1	16672240	674	12.56	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.47	Y	005750	1000	166 억	234750	N	N	20	N	N
31	20250424	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	5	2	0.12	6315290	1567	14.60	4010	4050	4010	5230	2820	4025	4030.18	1.41	261	4071	4047	4036	4012	4001	4042	4007	167	1205	1000	2810	5	1	16672240	672	12.52	0.44	12	0.01	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.47	Y	005750	1000	166 억	234750	N	N	20	N	N
32	20250424	100210	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	0	3	0.00	4634925	1150	10.71	4010	4050	4010	5230	2820	4025	4030.37	1.41	102	4071	4047	4036	4012	4001	4042	4007	167	1205	1000	2810	5	1	16672240	671	12.50	0.43	12	0.01	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.47	Y	005750	1000	166 억	234750	N	N	20	N	N
33	20250424	090210	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	-15	5	-0.37	392980	98	0.91	4010	4010	4010	5230	2820	4025	4010.00	1.41	0	4071	4047	4036	4012	4001	4042	4007	167	1205	1000	2810	5	1	16672240	669	12.45	0.43	12	0.00	322.00	9258.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.47	Y	005750	1000	166 억	234750	N	N	20	N	N
34	20250423	160208	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	-25	5	-0.62	43404600	10734	122.20	4060	4060	4025	5260	2835	4050	4043.66	1.40	1073	4063	4056	4043	4036	4023	4060	4040	167	1210	1000	2830	5	1	16672240	671	12.50	0.43	12	0.06	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.47	Y	005750	1000	166 억	233677	N	N	20	N	N
35	20250423	150210	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	-5	5	-0.12	40557925	10030	114.18	4060	4060	4025	5260	2835	4050	4043.66	1.40	1185	4063	4056	4043	4036	4023	4060	4040	167	1210	1000	2830	5	1	16672240	674	12.56	0.44	12	0.06	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.47	Y	005750	1000	166 억	233677	N	N	8	N	N
36	20250423	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	29506195	7301	83.12	4060	4060	4025	5260	2835	4050	4041.39	1.40	924	4063	4056	4043	4036	4023	4060	4040	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233677	N	N	8	N	N
37	20250423	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	27328525	6763	76.99	4060	4060	4025	5260	2835	4050	4040.89	1.40	886	4063	4056	4043	4036	4023	4060	4040	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233677	N	N	8	N	N
38	20250423	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	16751150	4139	47.12	4060	4060	4025	5260	2835	4050	4047.15	1.40	354	4063	4056	4043	4036	4023	4060	4040	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233677	N	N	8	N	N
39	20250423	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	14549675	3595	40.93	4060	4060	4025	5260	2835	4050	4047.20	1.40	171	4063	4056	4043	4036	4023	4060	4040	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233677	N	N	8	N	N
40	20250423	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	8374725	2070	23.57	4060	4060	4025	5260	2835	4050	4045.76	1.40	50	4063	4056	4043	4036	4023	4060	4040	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.01	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233677	N	N	8	N	N
41	20250423	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	4060	10	2	0.25	121800	30	0.34	4060	4060	4060	5260	2835	4050	4060.00	1.40	0	4063	4056	4043	4036	4023	4060	4040	167	1210	1000	2830	5	1	16672240	677	12.61	0.44	12	0.00	322.00	9258.00	5040	20240624	-19.44	3195	20240806	27.07	4205	-3.45	20250206	3530	15.01	20250203	5040	-19.44	20240624	3195	27.07	20240806	0.47	Y	005750	1000	166 억	233677	N	N	8	N	N
42	20250422	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	35543206	8784	74.97	4050	4050	4030	5260	2835	4050	4046.36	1.40	348	4103	4076	4043	4016	3983	4080	4020	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233329	N	N	8	N	N
43	20250422	150210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	31310956	7739	66.05	4050	4050	4030	5260	2835	4050	4045.87	1.40	350	4103	4076	4043	4016	3983	4080	4020	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233329	N	N	4	N	N
44	20250422	140210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	24950766	6168	52.65	4050	4050	4030	5260	2835	4050	4045.20	1.40	376	4103	4076	4043	4016	3983	4080	4020	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233329	N	N	4	N	N
45	20250422	130209	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	-5	5	-0.12	20076021	4964	42.37	4050	4050	4030	5260	2835	4050	4044.32	1.40	127	4103	4076	4043	4016	3983	4080	4020	167	1210	1000	2830	5	1	16672240	674	12.56	0.44	12	0.03	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.47	Y	005750	1000	166 억	233329	N	N	4	N	N
46	20250422	120209	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	-5	5	-0.12	17693631	4375	37.34	4050	4050	4030	5260	2835	4050	4044.26	1.40	123	4103	4076	4043	4016	3983	4080	4020	167	1210	1000	2830	5	1	16672240	674	12.56	0.44	12	0.03	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.47	Y	005750	1000	166 억	233329	N	N	4	N	N
47	20250422	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	12042431	2978	25.42	4050	4050	4030	5260	2835	4050	4043.80	1.40	99	4103	4076	4043	4016	3983	4080	4020	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233329	N	N	4	N	N
48	20250422	100209	57	100.00	KOSPI	비금속	N	N	N	N	N	4040	-10	5	-0.25	7841665	1939	16.55	4050	4050	4030	5260	2835	4050	4044.18	1.40	-61	4103	4076	4043	4016	3983	4080	4020	167	1210	1000	2830	5	1	16672240	674	12.55	0.44	12	0.01	322.00	9258.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.47	Y	005750	1000	166 억	233329	N	N	4	N	N
49	20250422	090210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	133650	33	0.28	4050	4050	4050	5260	2835	4050	4050.00	1.40	0	4103	4076	4043	4016	3983	4080	4020	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.00	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	233329	N	N	4	N	N
50	20250421	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	-20	5	-0.49	47351467	11716	113.40	4050	4070	4010	5290	2850	4070	4041.61	1.40	-459	4103	4086	4053	4036	4003	4095	4045	167	1220	1000	2840	5	1	16672240	675	12.58	0.44	12	0.07	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.48	Y	005750	1000	166 억	233788	N	N	4	N	N
51	20250421	150209	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	-25	5	-0.61	35164592	8704	84.24	4050	4070	4010	5290	2850	4070	4040.05	1.40	-618	4103	4086	4053	4036	4003	4095	4045	167	1220	1000	2840	5	1	16672240	674	12.56	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.48	Y	005750	1000	166 억	233788	N	N	54	N	N
52	20250421	140210	57	100.00	KOSPI	비금속	N	N	N	N	N	4035	-35	5	-0.86	27720597	6863	66.42	4050	4070	4010	5290	2850	4070	4039.14	1.40	-587	4103	4086	4053	4036	4003	4095	4045	167	1220	1000	2840	5	1	16672240	673	12.53	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.94	3195	20240806	26.29	4205	-4.04	20250206	3530	14.31	20250203	5040	-19.94	20240624	3195	26.29	20240806	0.48	Y	005750	1000	166 억	233788	N	N	54	N	N
53	20250421	130209	57	100.00	KOSPI	비금속	N	N	N	N	N	4035	-35	5	-0.86	24232505	5999	58.06	4050	4070	4010	5290	2850	4070	4039.42	1.40	-523	4103	4086	4053	4036	4003	4095	4045	167	1220	1000	2840	5	1	16672240	673	12.53	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.94	3195	20240806	26.29	4205	-4.04	20250206	3530	14.31	20250203	5040	-19.94	20240624	3195	26.29	20240806	0.48	Y	005750	1000	166 억	233788	N	N	54	N	N
54	20250421	120209	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	-40	5	-0.98	18700725	4628	44.79	4050	4070	4010	5290	2850	4070	4040.78	1.40	-360	4103	4086	4053	4036	4003	4095	4045	167	1220	1000	2840	5	1	16672240	672	12.52	0.44	12	0.03	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.48	Y	005750	1000	166 억	233788	N	N	54	N	N
55	20250421	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	-45	5	-1.11	15729260	3892	37.67	4050	4070	4010	5290	2850	4070	4041.43	1.40	-381	4103	4086	4053	4036	4003	4095	4045	167	1220	1000	2840	5	1	16672240	671	12.50	0.43	12	0.02	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.48	Y	005750	1000	166 억	233788	N	N	54	N	N
56	20250421	100208	57	100.00	KOSPI	비금속	N	N	N	N	N	4035	-35	5	-0.86	11379245	2816	27.26	4050	4070	4010	5290	2850	4070	4040.93	1.40	-344	4103	4086	4053	4036	4003	4095	4045	167	1220	1000	2840	5	1	16672240	673	12.53	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.94	3195	20240806	26.29	4205	-4.04	20250206	3530	14.31	20250203	5040	-19.94	20240624	3195	26.29	20240806	0.48	Y	005750	1000	166 억	233788	N	N	54	N	N
57	20250421	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	4070	0	3	0.00	648110	160	1.55	4050	4070	4050	5290	2850	4070	4050.69	1.40	-9	4103	4086	4053	4036	4003	4095	4045	167	1220	1000	2840	5	1	16672240	679	12.64	0.44	12	0.00	322.00	9258.00	5040	20240624	-19.25	3195	20240806	27.39	4205	-3.21	20250206	3530	15.30	20250203	5040	-19.25	20240624	3195	27.39	20240806	0.48	Y	005750	1000	166 억	233788	N	N	54	N	N
58	20250418	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	4070	10	2	0.25	41981205	10332	83.42	4065	4070	4020	5270	2845	4060	4063.22	1.40	449	4120	4090	4035	4005	3950	4105	4020	167	1210	1000	2840	5	1	16672240	679	12.64	0.44	12	0.06	322.00	9258.00	5040	20240624	-19.25	3195	20240806	27.39	4205	-3.21	20250206	3530	15.30	20250203	5040	-19.25	20240624	3195	27.39	20240806	0.48	Y	005750	1000	166 억	233329	N	N	54	N	N
59	20250418	150208	57	100.00	KOSPI	비금속	N	N	N	N	N	4070	10	2	0.25	40669195	10009	80.82	4065	4070	4020	5270	2845	4060	4063.26	1.40	186	4120	4090	4035	4005	3950	4105	4020	167	1210	1000	2840	5	1	16672240	679	12.64	0.44	12	0.06	322.00	9258.00	5040	20240624	-19.25	3195	20240806	27.39	4205	-3.21	20250206	3530	15.30	20250203	5040	-19.25	20240624	3195	27.39	20240806	0.48	Y	005750	1000	166 억	233329	N	N	88	N	N
60	20250418	140210	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	-10	5	-0.25	37708980	9281	74.94	4065	4070	4020	5270	2845	4060	4063.03	1.40	39	4120	4090	4035	4005	3950	4105	4020	167	1210	1000	2840	5	1	16672240	675	12.58	0.44	12	0.06	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.48	Y	005750	1000	166 억	233329	N	N	88	N	N
61	20250418	130208	57	100.00	KOSPI	비금속	N	N	N	N	N	4065	5	2	0.12	36185515	8906	71.91	4065	4070	4020	5270	2845	4060	4063.05	1.40	8	4120	4090	4035	4005	3950	4105	4020	167	1210	1000	2840	5	1	16672240	678	12.62	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.35	3195	20240806	27.23	4205	-3.33	20250206	3530	15.16	20250203	5040	-19.35	20240624	3195	27.23	20240806	0.48	Y	005750	1000	166 억	233329	N	N	88	N	N
62	20250418	120208	57	100.00	KOSPI	비금속	N	N	N	N	N	4055	-5	5	-0.12	34020140	8373	67.61	4065	4070	4020	5270	2845	4060	4063.08	1.40	-5	4120	4090	4035	4005	3950	4105	4020	167	1210	1000	2840	5	1	16672240	676	12.59	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.54	3195	20240806	26.92	4205	-3.57	20250206	3530	14.87	20250203	5040	-19.54	20240624	3195	26.92	20240806	0.48	Y	005750	1000	166 억	233329	N	N	88	N	N
63	20250418	110209	57	100.00	KOSPI	비금속	N	N	N	N	N	4060	0	3	0.00	28798780	7088	57.23	4065	4070	4020	5270	2845	4060	4063.03	1.40	-670	4120	4090	4035	4005	3950	4105	4020	167	1210	1000	2840	5	1	16672240	677	12.61	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.44	3195	20240806	27.07	4205	-3.45	20250206	3530	15.01	20250203	5040	-19.44	20240624	3195	27.07	20240806	0.48	Y	005750	1000	166 억	233329	N	N	88	N	N
64	20250418	100209	57	100.00	KOSPI	비금속	N	N	N	N	N	4060	0	3	0.00	21967230	5405	43.64	4065	4070	4020	5270	2845	4060	4064.24	1.40	-745	4120	4090	4035	4005	3950	4105	4020	167	1210	1000	2840	5	1	16672240	677	12.61	0.44	12	0.03	322.00	9258.00	5040	20240624	-19.44	3195	20240806	27.07	4205	-3.45	20250206	3530	15.01	20250203	5040	-19.44	20240624	3195	27.07	20240806	0.48	Y	005750	1000	166 억	233329	N	N	88	N	N
65	20250418	090210	57	100.00	KOSPI	비금속	N	N	N	N	N	4065	5	2	0.12	447150	110	0.89	4065	4065	4065	5270	2845	4060	4065.00	1.40	0	4120	4090	4035	4005	3950	4105	4020	167	1210	1000	2840	5	1	16672240	678	12.62	0.44	12	0.00	322.00	9258.00	5040	20240624	-19.35	3195	20240806	27.23	4205	-3.33	20250206	3530	15.16	20250203	5040	-19.35	20240624	3195	27.23	20240806	0.48	Y	005750	1000	166 억	233329	N	N	88	N	N
66	20250417	160208	57	100.00	KOSPI	비금속	N	N	N	N	N	4060	35	2	0.87	49535730	12235	141.41	4025	4065	3980	5230	2820	4025	4048.69	1.40	575	4081	4052	4021	3992	3961	4067	4007	167	1205	1000	2810	5	1	16672240	677	12.61	0.44	12	0.07	322.00	9258.00	5040	20240624	-19.44	3195	20240806	27.07	4205	-3.45	20250206	3530	15.01	20250203	5040	-19.44	20240624	3195	27.07	20240806	0.49	Y	005750	1000	166 억	232754	N	N	6	N	N
67	20250417	150208	57	100.00	KOSPI	비금속	N	N	N	N	N	4060	35	2	0.87	42020695	10384	120.02	4025	4065	3980	5230	2820	4025	4046.68	1.40	672	4081	4052	4021	3992	3961	4067	4007	167	1205	1000	2810	5	1	16672240	677	12.61	0.44	12	0.06	322.00	9258.00	5040	20240624	-19.44	3195	20240806	27.07	4205	-3.45	20250206	3530	15.01	20250203	5040	-19.44	20240624	3195	27.07	20240806	0.49	Y	005750	1000	166 억	232754	N	N	6	N	N
68	20250417	140209	57	100.00	KOSPI	비금속	N	N	N	N	N	4060	35	2	0.87	40368275	9977	115.31	4025	4065	3980	5230	2820	4025	4046.13	1.40	659	4081	4052	4021	3992	3961	4067	4007	167	1205	1000	2810	5	1	16672240	677	12.61	0.44	12	0.06	322.00	9258.00	5040	20240624	-19.44	3195	20240806	27.07	4205	-3.45	20250206	3530	15.01	20250203	5040	-19.44	20240624	3195	27.07	20240806	0.49	Y	005750	1000	166 억	232754	N	N	6	N	N
69	20250417	130209	57	100.00	KOSPI	비금속	N	N	N	N	N	4060	35	2	0.87	38496665	9516	109.99	4025	4065	3980	5230	2820	4025	4045.47	1.40	629	4081	4052	4021	3992	3961	4067	4007	167	1205	1000	2810	5	1	16672240	677	12.61	0.44	12	0.06	322.00	9258.00	5040	20240624	-19.44	3195	20240806	27.07	4205	-3.45	20250206	3530	15.01	20250203	5040	-19.44	20240624	3195	27.07	20240806	0.49	Y	005750	1000	166 억	232754	N	N	6	N	N
70	20250417	120208	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	25	2	0.62	32278700	7975	92.18	4025	4065	4015	5230	2820	4025	4047.49	1.40	311	4081	4052	4021	3992	3961	4067	4007	167	1205	1000	2810	5	1	16672240	675	12.58	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.49	Y	005750	1000	166 억	232754	N	N	6	N	N
71	20250417	110208	57	100.00	KOSPI	비금속	N	N	N	N	N	4040	15	2	0.37	5772735	1431	16.54	4025	4065	4015	5230	2820	4025	4034.06	1.40	72	4081	4052	4021	3992	3961	4067	4007	167	1205	1000	2810	5	1	16672240	674	12.55	0.44	12	0.01	322.00	9258.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.49	Y	005750	1000	166 억	232754	N	N	6	N	N
72	20250417	100209	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	5	2	0.12	3718835	922	10.66	4025	4065	4015	5230	2820	4025	4033.44	1.40	80	4081	4052	4021	3992	3961	4067	4007	167	1205	1000	2810	5	1	16672240	672	12.52	0.44	12	0.01	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.49	Y	005750	1000	166 억	232754	N	N	6	N	N
73	20250417	090209	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	0	3	0.00	0	0	0.00	0	0	0	5230	2820	4025	0.00	1.40	0	4081	4052	4021	3992	3961	4067	4007	167	1205	1000	2810	5	1	16672240	671	12.50	0.43	12	0.00	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.49	Y	005750	1000	166 억	232754	N	N	6	N	N
74	20250416	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	5	2	0.12	34898567	8652	99.48	4015	4050	3990	5220	2815	4020	4033.58	1.39	485	4093	4056	4028	3991	3963	4042	3977	167	1200	1000	2810	5	1	16672240	671	12.50	0.43	12	0.05	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.47	Y	005750	1000	166 억	232269	N	N	6	N	N
75	20250416	150209	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	10	2	0.25	34572492	8571	98.55	4015	4050	3990	5220	2815	4020	4033.66	1.39	527	4093	4056	4028	3991	3963	4042	3977	167	1200	1000	2810	5	1	16672240	672	12.52	0.44	12	0.05	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.47	Y	005750	1000	166 억	232269	N	N	4	N	N
76	20250416	140209	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	25	2	0.62	26729997	6629	76.22	4015	4050	3990	5220	2815	4020	4032.28	1.39	281	4093	4056	4028	3991	3963	4042	3977	167	1200	1000	2810	5	1	16672240	674	12.56	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.47	Y	005750	1000	166 억	232269	N	N	4	N	N
77	20250416	130208	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	25	2	0.62	22064912	5476	62.96	4015	4050	3990	5220	2815	4020	4029.38	1.39	218	4093	4056	4028	3991	3963	4042	3977	167	1200	1000	2810	5	1	16672240	674	12.56	0.44	12	0.03	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.47	Y	005750	1000	166 억	232269	N	N	4	N	N
78	20250416	120208	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	30	2	0.75	13230822	3293	37.86	4015	4050	3990	5220	2815	4020	4017.86	1.39	155	4093	4056	4028	3991	3963	4042	3977	167	1200	1000	2810	5	1	16672240	675	12.58	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	232269	N	N	4	N	N
79	20250416	110208	57	100.00	KOSPI	비금속	N	N	N	N	N	4040	20	2	0.50	11837627	2949	33.91	4015	4040	3990	5220	2815	4020	4014.12	1.39	141	4093	4056	4028	3991	3963	4042	3977	167	1200	1000	2810	5	1	16672240	674	12.55	0.44	12	0.02	322.00	9258.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.47	Y	005750	1000	166 억	232269	N	N	4	N	N
80	20250416	100208	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	10	2	0.25	9297727	2319	26.66	4015	4040	3990	5220	2815	4020	4009.37	1.39	140	4093	4056	4028	3991	3963	4042	3977	167	1200	1000	2810	5	1	16672240	672	12.52	0.44	12	0.01	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.47	Y	005750	1000	166 억	232269	N	N	4	N	N
81	20250416	090209	57	100.00	KOSPI	비금속	N	N	N	N	N	4015	-5	5	-0.12	68255	17	0.20	4015	4015	4015	5220	2815	4020	4015.00	1.39	0	4093	4056	4028	3991	3963	4042	3977	167	1200	1000	2810	5	1	16672240	669	12.47	0.43	12	0.00	322.00	9258.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.47	Y	005750	1000	166 억	232269	N	N	4	N	N
82	20250415	160207	57	100.00	KOSPI	비금속	N	N	N	N	N	4020	-30	5	-0.74	35050121	8697	70.62	4050	4065	4000	5260	2835	4050	4030.14	1.39	898	4096	4072	4036	4012	3976	4085	4025	167	1210	1000	2830	5	1	16672240	670	12.48	0.43	12	0.05	322.00	9258.00	5040	20240624	-20.24	3195	20240806	25.82	4205	-4.40	20250206	3530	13.88	20250203	5040	-20.24	20240624	3195	25.82	20240806	0.47	Y	005750	1000	166 억	231382	N	N	4	N	N
83	20250415	150208	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	-25	5	-0.62	34519461	8565	69.54	4050	4065	4000	5260	2835	4050	4030.29	1.39	958	4096	4072	4036	4012	3976	4085	4025	167	1210	1000	2830	5	1	16672240	671	12.50	0.43	12	0.05	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.47	Y	005750	1000	166 억	231382	N	N	0	N	N
84	20250415	140208	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	-20	5	-0.49	31606491	7843	63.68	4050	4065	4000	5260	2835	4050	4029.90	1.39	562	4096	4072	4036	4012	3976	4085	4025	167	1210	1000	2830	5	1	16672240	672	12.52	0.44	12	0.05	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.47	Y	005750	1000	166 억	231382	N	N	0	N	N
85	20250415	130208	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	-25	5	-0.62	30144051	7481	60.74	4050	4065	4000	5260	2835	4050	4029.41	1.39	543	4096	4072	4036	4012	3976	4085	4025	167	1210	1000	2830	5	1	16672240	671	12.50	0.43	12	0.04	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.47	Y	005750	1000	166 억	231382	N	N	0	N	N
86	20250415	120208	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	-5	5	-0.12	24569646	6099	49.52	4050	4065	4000	5260	2835	4050	4028.47	1.39	360	4096	4072	4036	4012	3976	4085	4025	167	1210	1000	2830	5	1	16672240	674	12.56	0.44	12	0.04	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.47	Y	005750	1000	166 억	231382	N	N	0	N	N
87	20250415	110208	57	100.00	KOSPI	비금속	N	N	N	N	N	4025	-25	5	-0.62	21326656	5295	42.99	4050	4065	4000	5260	2835	4050	4027.70	1.39	412	4096	4072	4036	4012	3976	4085	4025	167	1210	1000	2830	5	1	16672240	671	12.50	0.43	12	0.03	322.00	9258.00	5040	20240624	-20.14	3195	20240806	25.98	4205	-4.28	20250206	3530	14.02	20250203	5040	-20.14	20240624	3195	25.98	20240806	0.47	Y	005750	1000	166 억	231382	N	N	0	N	N
88	20250415	100208	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	4298256	1061	8.61	4050	4065	4045	5260	2835	4050	4051.14	1.39	17	4096	4072	4036	4012	3976	4085	4025	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.01	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	231382	N	N	0	N	N
89	20250415	090209	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	0	3	0.00	943650	233	1.89	4050	4050	4050	5260	2835	4050	4050.00	1.39	-33	4096	4072	4036	4012	3976	4085	4025	167	1210	1000	2830	5	1	16672240	675	12.58	0.44	12	0.00	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.47	Y	005750	1000	166 억	231382	N	N	0	N	N
90	20250414	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	20	2	0.50	49797466	12316	131.34	4030	4060	4000	5230	2825	4030	4043.31	1.38	1792	4120	4075	4005	3960	3890	4097	3982	167	1200	1000	2820	5	1	16672240	675	12.58	0.44	12	0.07	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	229590	N	N	0	N	N
91	20250414	150208	57	100.00	KOSPI	비금속	N	N	N	N	N	4060	30	2	0.74	49712336	12295	131.12	4030	4060	4000	5230	2825	4030	4043.30	1.38	1784	4120	4075	4005	3960	3890	4097	3982	167	1200	1000	2820	5	1	16672240	677	12.61	0.44	12	0.07	322.00	9258.00	5040	20240624	-19.44	3195	20240806	27.07	4205	-3.45	20250206	3530	15.01	20250203	5040	-19.44	20240624	3195	27.07	20240806	0.46	Y	005750	1000	166 억	229590	N	N	0	N	N
92	20250414	140207	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	20	2	0.50	47512459	11752	125.33	4030	4050	4000	5230	2825	4030	4042.93	1.38	1733	4120	4075	4005	3960	3890	4097	3982	167	1200	1000	2820	5	1	16672240	675	12.58	0.44	12	0.07	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	229590	N	N	0	N	N
93	20250414	130207	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	20	2	0.50	41230909	10201	108.79	4030	4050	4000	5230	2825	4030	4041.85	1.38	992	4120	4075	4005	3960	3890	4097	3982	167	1200	1000	2820	5	1	16672240	675	12.58	0.44	12	0.06	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	229590	N	N	0	N	N
94	20250414	120208	57	100.00	KOSPI	비금속	N	N	N	N	N	4050	20	2	0.50	33192424	8216	87.62	4030	4050	4000	5230	2825	4030	4039.97	1.38	871	4120	4075	4005	3960	3890	4097	3982	167	1200	1000	2820	5	1	16672240	675	12.58	0.44	12	0.05	322.00	9258.00	5040	20240624	-19.64	3195	20240806	26.76	4205	-3.69	20250206	3530	14.73	20250203	5040	-19.64	20240624	3195	26.76	20240806	0.46	Y	005750	1000	166 억	229590	N	N	0	N	N
95	20250414	110206	57	100.00	KOSPI	비금속	N	N	N	N	N	4040	10	2	0.25	16983789	4206	44.85	4030	4050	4000	5230	2825	4030	4037.99	1.38	319	4120	4075	4005	3960	3890	4097	3982	167	1200	1000	2820	5	1	16672240	674	12.55	0.44	12	0.03	322.00	9258.00	5040	20240624	-19.84	3195	20240806	26.45	4205	-3.92	20250206	3530	14.45	20250203	5040	-19.84	20240624	3195	26.45	20240806	0.46	Y	005750	1000	166 억	229590	N	N	0	N	N
96	20250414	100207	57	100.00	KOSPI	비금속	N	N	N	N	N	4045	15	2	0.37	8987524	2227	23.75	4030	4050	4000	5230	2825	4030	4035.71	1.38	219	4120	4075	4005	3960	3890	4097	3982	167	1200	1000	2820	5	1	16672240	674	12.56	0.44	12	0.01	322.00	9258.00	5040	20240624	-19.74	3195	20240806	26.60	4205	-3.80	20250206	3530	14.59	20250203	5040	-19.74	20240624	3195	26.60	20240806	0.46	Y	005750	1000	166 억	229590	N	N	0	N	N
97	20250414	090207	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	0	3	0.00	0	0	0.00	0	0	0	5230	2825	4030	0.00	1.38	0	4120	4075	4005	3960	3890	4097	3982	167	1200	1000	2820	5	1	16672240	672	12.52	0.44	12	0.00	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.46	Y	005750	1000	166 억	229590	N	N	0	N	N
98	20250411	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	55	2	1.38	37543560	9377	97.19	3985	4050	3935	5160	2785	3975	4003.79	1.38	-241	4055	4015	3955	3915	3855	4035	3935	167	1185	1000	2780	5	1	16672240	672	12.52	0.44	12	0.06	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.45	Y	005750	1000	166 억	229831	N	N	12	N	N
99	20250411	150207	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	55	2	1.38	34916015	8725	90.43	3985	4050	3935	5160	2785	3975	4001.84	1.38	-250	4055	4015	3955	3915	3855	4035	3935	167	1185	1000	2780	5	1	16672240	672	12.52	0.44	12	0.05	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.45	Y	005750	1000	166 억	229831	N	N	12	N	N
100	20250411	140207	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	55	2	1.38	31268990	7818	81.03	3985	4050	3935	5160	2785	3975	3999.61	1.38	-430	4055	4015	3955	3915	3855	4035	3935	167	1185	1000	2780	5	1	16672240	672	12.52	0.44	12	0.05	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.45	Y	005750	1000	166 억	229831	N	N	12	N	N
101	20250411	130207	57	100.00	KOSPI	비금속	N	N	N	N	N	4030	55	2	1.38	23631560	5920	61.36	3985	4050	3935	5160	2785	3975	3991.82	1.38	-503	4055	4015	3955	3915	3855	4035	3935	167	1185	1000	2780	5	1	16672240	672	12.52	0.44	12	0.04	322.00	9258.00	5040	20240624	-20.04	3195	20240806	26.13	4205	-4.16	20250206	3530	14.16	20250203	5040	-20.04	20240624	3195	26.13	20240806	0.45	Y	005750	1000	166 억	229831	N	N	12	N	N
102	20250411	120207	57	100.00	KOSPI	비금속	N	N	N	N	N	4035	60	2	1.51	21397465	5366	55.62	3985	4050	3935	5160	2785	3975	3987.60	1.38	-362	4055	4015	3955	3915	3855	4035	3935	167	1185	1000	2780	5	1	16672240	673	12.53	0.44	12	0.03	322.00	9258.00	5040	20240624	-19.94	3195	20240806	26.29	4205	-4.04	20250206	3530	14.31	20250203	5040	-19.94	20240624	3195	26.29	20240806	0.45	Y	005750	1000	166 억	229831	N	N	12	N	N
103	20250411	110207	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	15	2	0.38	12978730	3261	33.80	3985	4000	3935	5160	2785	3975	3979.98	1.38	-152	4055	4015	3955	3915	3855	4035	3935	167	1185	1000	2780	5	1	16672240	665	12.39	0.43	12	0.02	322.00	9258.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.45	Y	005750	1000	166 억	229831	N	N	12	N	N
104	20250411	100207	57	100.00	KOSPI	비금속	N	N	N	N	N	3970	-5	5	-0.13	7280760	1831	18.98	3985	4000	3935	5160	2785	3975	3976.38	1.38	-230	4055	4015	3955	3915	3855	4035	3935	167	1185	1000	2780	5	1	16672240	662	12.33	0.43	12	0.01	322.00	9258.00	5040	20240624	-21.23	3195	20240806	24.26	4205	-5.59	20250206	3530	12.46	20250203	5040	-21.23	20240624	3195	24.26	20240806	0.45	Y	005750	1000	166 억	229831	N	N	12	N	N
105	20250411	090207	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	0	3	0.00	0	0	0.00	0	0	0	5160	2785	3975	0.00	1.38	0	4055	4015	3955	3915	3855	4035	3935	167	1185	1000	2780	5	1	16672240	663	12.34	0.43	12	0.00	322.00	9258.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.45	Y	005750	1000	166 억	229831	N	N	12	N	N
106	20250410	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	180	2	4.74	38250429	9648	30.74	3895	3995	3895	4930	2660	3795	3964.60	1.38	204	4088	3941	3848	3701	3608	3895	3655	167	1135	1000	2650	5	1	16672240	663	12.34	0.43	12	0.06	322.00	9258.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.46	Y	005750	1000	166 억	229627	N	N	12	N	N
107	20250410	150206	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	180	2	4.74	32611509	8229	26.22	3895	3995	3895	4930	2660	3795	3963.00	1.38	211	4088	3941	3848	3701	3608	3895	3655	167	1135	1000	2650	5	1	16672240	663	12.34	0.43	12	0.05	322.00	9258.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.46	Y	005750	1000	166 억	229627	N	N	0	N	N
108	20250410	140206	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	180	2	4.74	28670564	7237	23.06	3895	3995	3895	4930	2660	3795	3961.66	1.38	-261	4088	3941	3848	3701	3608	3895	3655	167	1135	1000	2650	5	1	16672240	663	12.34	0.43	12	0.04	322.00	9258.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.46	Y	005750	1000	166 억	229627	N	N	0	N	N
109	20250410	130207	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	180	2	4.74	24599624	6212	19.79	3895	3995	3895	4930	2660	3795	3960.02	1.38	-402	4088	3941	3848	3701	3608	3895	3655	167	1135	1000	2650	5	1	16672240	663	12.34	0.43	12	0.04	322.00	9258.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.46	Y	005750	1000	166 억	229627	N	N	0	N	N
110	20250410	120207	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	180	2	4.74	21240624	5367	17.10	3895	3995	3895	4930	2660	3795	3957.63	1.38	-349	4088	3941	3848	3701	3608	3895	3655	167	1135	1000	2650	5	1	16672240	663	12.34	0.43	12	0.03	322.00	9258.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.46	Y	005750	1000	166 억	229627	N	N	0	N	N
111	20250410	110207	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	190	2	5.01	15149734	3833	12.21	3895	3995	3895	4930	2660	3795	3952.45	1.38	-352	4088	3941	3848	3701	3608	3895	3655	167	1135	1000	2650	5	1	16672240	664	12.38	0.43	12	0.02	322.00	9258.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.46	Y	005750	1000	166 억	229627	N	N	0	N	N
112	20250410	100206	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	195	2	5.14	12260244	3108	9.90	3895	3995	3895	4930	2660	3795	3944.74	1.38	-330	4088	3941	3848	3701	3608	3895	3655	167	1135	1000	2650	5	1	16672240	665	12.39	0.43	12	0.02	322.00	9258.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.46	Y	005750	1000	166 억	229627	N	N	0	N	N
113	20250410	090207	57	100.00	KOSPI	비금속	N	N	N	N	N	3900	105	2	2.77	2164225	555	1.77	3895	3900	3895	4930	2660	3795	3899.50	1.38	0	4088	3941	3848	3701	3608	3895	3655	167	1135	1000	2650	5	1	16672240	650	12.11	0.42	12	0.00	322.00	9258.00	5040	20240624	-22.62	3195	20240806	22.07	4205	-7.25	20250206	3530	10.48	20250203	5040	-22.62	20240624	3195	22.07	20240806	0.46	Y	005750	1000	166 억	229627	N	N	0	N	N
114	20250409	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	3795	-85	5	-2.19	120537645	31384	174.83	3845	3995	3755	5040	2720	3880	3840.74	1.34	4650	4080	3980	3925	3825	3770	3952	3797	167	1160	1000	2710	5	1	16672240	633	11.79	0.41	12	0.19	322.00	9258.00	5040	20240624	-24.70	3195	20240806	18.78	4205	-9.75	20250206	3530	7.51	20250203	5040	-24.70	20240624	3195	18.78	20240806	0.46	Y	005750	1000	166 억	222710	N	N	165	N	N
115	20250409	150200	57	100.00	KOSPI	비금속	N	N	N	N	N	3805	-75	5	-1.93	106294750	27624	153.89	3845	3995	3755	5040	2720	3880	3847.91	1.34	4298	4080	3980	3925	3825	3770	3952	3797	167	1160	1000	2710	5	1	16672240	634	11.82	0.41	12	0.17	322.00	9258.00	5040	20240624	-24.50	3195	20240806	19.09	4205	-9.51	20250206	3530	7.79	20250203	5040	-24.50	20240624	3195	19.09	20240806	0.46	Y	005750	1000	166 억	222710	N	N	165	N	N
116	20250409	140206	57	100.00	KOSPI	비금속	N	N	N	N	N	3805	-75	5	-1.93	95615080	24810	138.21	3845	3995	3755	5040	2720	3880	3853.89	1.34	4326	4080	3980	3925	3825	3770	3952	3797	167	1160	1000	2710	5	1	16672240	634	11.82	0.41	12	0.15	322.00	9258.00	5040	20240624	-24.50	3195	20240806	19.09	4205	-9.51	20250206	3530	7.79	20250203	5040	-24.50	20240624	3195	19.09	20240806	0.46	Y	005750	1000	166 억	222710	N	N	165	N	N
117	20250409	130204	57	100.00	KOSPI	비금속	N	N	N	N	N	3845	-35	5	-0.90	67894165	17512	97.55	3845	3995	3815	5040	2720	3880	3877.01	1.34	2001	4080	3980	3925	3825	3770	3952	3797	167	1160	1000	2710	5	1	16672240	641	11.94	0.42	12	0.11	322.00	9258.00	5040	20240624	-23.71	3195	20240806	20.34	4205	-8.56	20250206	3530	8.92	20250203	5040	-23.71	20240624	3195	20.34	20240806	0.46	Y	005750	1000	166 억	222710	N	N	165	N	N
118	20250409	120206	57	100.00	KOSPI	비금속	N	N	N	N	N	3890	10	2	0.26	51377950	13241	73.76	3845	3995	3815	5040	2720	3880	3880.22	1.34	2034	4080	3980	3925	3825	3770	3952	3797	167	1160	1000	2710	5	1	16672240	649	12.08	0.42	12	0.08	322.00	9258.00	5040	20240624	-22.82	3195	20240806	21.75	4205	-7.49	20250206	3530	10.20	20250203	5040	-22.82	20240624	3195	21.75	20240806	0.46	Y	005750	1000	166 억	222710	N	N	165	N	N
119	20250409	110206	57	100.00	KOSPI	비금속	N	N	N	N	N	3890	10	2	0.26	42718455	11021	61.39	3845	3995	3815	5040	2720	3880	3876.10	1.34	1711	4080	3980	3925	3825	3770	3952	3797	167	1160	1000	2710	5	1	16672240	649	12.08	0.42	12	0.07	322.00	9258.00	5040	20240624	-22.82	3195	20240806	21.75	4205	-7.49	20250206	3530	10.20	20250203	5040	-22.82	20240624	3195	21.75	20240806	0.46	Y	005750	1000	166 억	222710	N	N	165	N	N
120	20250409	100205	57	100.00	KOSPI	비금속	N	N	N	N	N	3835	-45	5	-1.16	17272890	4445	24.76	3845	3995	3835	5040	2720	3880	3885.91	1.34	-185	4080	3980	3925	3825	3770	3952	3797	167	1160	1000	2710	5	1	16672240	639	11.91	0.41	12	0.03	322.00	9258.00	5040	20240624	-23.91	3195	20240806	20.03	4205	-8.80	20250206	3530	8.64	20250203	5040	-23.91	20240624	3195	20.03	20240806	0.46	Y	005750	1000	166 억	222710	N	N	165	N	N
121	20250409	090205	57	100.00	KOSPI	비금속	N	N	N	N	N	3840	-40	5	-1.03	1914600	498	2.77	3845	3850	3840	5040	2720	3880	3844.58	1.34	225	4080	3980	3925	3825	3770	3952	3797	167	1160	1000	2710	5	1	16672240	640	11.93	0.41	12	0.00	322.00	9258.00	5040	20240624	-23.81	3195	20240806	20.19	4205	-8.68	20250206	3530	8.78	20250203	5040	-23.81	20240624	3195	20.19	20240806	0.46	Y	005750	1000	166 억	222710	N	N	165	N	N
122	20250408	160204	57	100.00	KOSPI	비금속	N	N	N	N	N	3880	-5	5	-0.13	70984524	17951	89.14	3885	4025	3870	5050	2720	3885	3954.35	1.32	2717	4028	3956	3913	3841	3798	3935	3820	167	1165	1000	2710	5	1	16672240	647	12.05	0.42	12	0.11	322.00	9258.00	5040	20240624	-23.02	3195	20240806	21.44	4205	-7.73	20250206	3530	9.92	20250203	5040	-23.02	20240624	3195	21.44	20240806	0.46	Y	005750	1000	166 억	220026	N	N	165	N	N
123	20250408	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	115	2	2.96	63758854	16100	79.95	3885	4025	3870	5050	2720	3885	3960.18	1.32	1911	4028	3956	3913	3841	3798	3935	3820	167	1165	1000	2710	5	1	16672240	667	12.42	0.43	12	0.10	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.46	Y	005750	1000	166 억	220026	N	N	316	N	N
124	20250408	140204	57	100.00	KOSPI	비금속	N	N	N	N	N	4005	120	2	3.09	47139024	11953	59.36	3885	4005	3870	5050	2720	3885	3943.70	1.32	1769	4028	3956	3913	3841	3798	3935	3820	167	1165	1000	2710	5	1	16672240	668	12.44	0.43	12	0.07	322.00	9258.00	5040	20240624	-20.54	3195	20240806	25.35	4205	-4.76	20250206	3530	13.46	20250203	5040	-20.54	20240624	3195	25.35	20240806	0.46	Y	005750	1000	166 억	220026	N	N	316	N	N
125	20250408	130205	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	100	2	2.57	41934079	10650	52.89	3885	4000	3870	5050	2720	3885	3937.47	1.32	1823	4028	3956	3913	3841	3798	3935	3820	167	1165	1000	2710	5	1	16672240	664	12.38	0.43	12	0.06	322.00	9258.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.46	Y	005750	1000	166 억	220026	N	N	316	N	N
126	20250408	120205	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	100	2	2.57	35179259	8955	44.47	3885	4000	3870	5050	2720	3885	3928.45	1.32	2107	4028	3956	3913	3841	3798	3935	3820	167	1165	1000	2710	5	1	16672240	664	12.38	0.43	12	0.05	322.00	9258.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.46	Y	005750	1000	166 억	220026	N	N	316	N	N
127	20250408	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	3930	45	2	1.16	27036744	6904	34.29	3885	4000	3870	5050	2720	3885	3916.10	1.32	1989	4028	3956	3913	3841	3798	3935	3820	167	1165	1000	2710	5	1	16672240	655	12.20	0.42	12	0.04	322.00	9258.00	5040	20240624	-22.02	3195	20240806	23.00	4205	-6.54	20250206	3530	11.33	20250203	5040	-22.02	20240624	3195	23.00	20240806	0.46	Y	005750	1000	166 억	220026	N	N	316	N	N
128	20250408	100204	57	100.00	KOSPI	비금속	N	N	N	N	N	3910	25	2	0.64	12388089	3189	15.84	3885	3915	3870	5050	2720	3885	3884.63	1.32	1270	4028	3956	3913	3841	3798	3935	3820	167	1165	1000	2710	5	1	16672240	652	12.14	0.42	12	0.02	322.00	9258.00	5040	20240624	-22.42	3195	20240806	22.38	4205	-7.02	20250206	3530	10.76	20250203	5040	-22.42	20240624	3195	22.38	20240806	0.46	Y	005750	1000	166 억	220026	N	N	316	N	N
129	20250408	090205	57	100.00	KOSPI	비금속	N	N	N	N	N	3870	-15	5	-0.39	5720610	1478	7.34	3885	3885	3870	5050	2720	3885	3870.51	1.32	1200	4028	3956	3913	3841	3798	3935	3820	167	1165	1000	2710	5	1	16672240	645	12.02	0.42	12	0.01	322.00	9258.00	5040	20240624	-23.21	3195	20240806	21.13	4205	-7.97	20250206	3530	9.63	20250203	5040	-23.21	20240624	3195	21.13	20240806	0.46	Y	005750	1000	166 억	220026	N	N	316	N	N
130	20250407	160203	57	100.00	KOSPI	비금속	N	N	N	N	N	3885	-95	5	-2.39	79072945	20137	181.82	3950	3985	3870	5170	2790	3980	3926.75	1.26	557	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	648	12.07	0.42	12	0.12	322.00	9258.00	5040	20240624	-22.92	3195	20240806	21.60	4205	-7.61	20250206	3530	10.06	20250203	5040	-22.92	20240624	3195	21.60	20240806	0.45	Y	005750	1000	166 억	210024	N	N	316	N	N
131	20250407	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	3895	-85	5	-2.14	76029075	19353	174.74	3950	3985	3870	5170	2790	3980	3928.54	1.26	318	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	649	12.10	0.42	12	0.12	322.00	9258.00	5040	20240624	-22.72	3195	20240806	21.91	4205	-7.37	20250206	3530	10.34	20250203	5040	-22.72	20240624	3195	21.91	20240806	0.45	Y	005750	1000	166 억	210024	N	N	147	N	N
132	20250407	140204	57	100.00	KOSPI	비금속	N	N	N	N	N	3920	-60	5	-1.51	65566920	16678	150.59	3950	3985	3870	5170	2790	3980	3931.34	1.26	-174	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	654	12.17	0.42	12	0.10	322.00	9258.00	5040	20240624	-22.22	3195	20240806	22.69	4205	-6.78	20250206	3530	11.05	20250203	5040	-22.22	20240624	3195	22.69	20240806	0.45	Y	005750	1000	166 억	210024	N	N	147	N	N
133	20250407	130203	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	-20	5	-0.50	58304590	14831	133.91	3950	3985	3870	5170	2790	3980	3931.26	1.26	-141	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	660	12.30	0.43	12	0.09	322.00	9258.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.45	Y	005750	1000	166 억	210024	N	N	147	N	N
134	20250407	120204	57	100.00	KOSPI	비금속	N	N	N	N	N	3985	5	2	0.13	45405490	11577	104.53	3950	3985	3870	5170	2790	3980	3922.04	1.26	-58	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	664	12.38	0.43	12	0.07	322.00	9258.00	5040	20240624	-20.93	3195	20240806	24.73	4205	-5.23	20250206	3530	12.89	20250203	5040	-20.93	20240624	3195	24.73	20240806	0.45	Y	005750	1000	166 억	210024	N	N	147	N	N
135	20250407	110203	57	100.00	KOSPI	비금속	N	N	N	N	N	3965	-15	5	-0.38	39729770	10152	91.67	3950	3980	3870	5170	2790	3980	3913.49	1.26	413	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	661	12.31	0.43	12	0.06	322.00	9258.00	5040	20240624	-21.33	3195	20240806	24.10	4205	-5.71	20250206	3530	12.32	20250203	5040	-21.33	20240624	3195	24.10	20240806	0.45	Y	005750	1000	166 억	210024	N	N	147	N	N
136	20250407	100204	57	100.00	KOSPI	비금속	N	N	N	N	N	3950	-30	5	-0.75	22022070	5644	50.96	3950	3980	3870	5170	2790	3980	3901.86	1.26	674	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	659	12.27	0.43	12	0.03	322.00	9258.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.45	Y	005750	1000	166 억	210024	N	N	147	N	N
137	20250407	090203	57	100.00	KOSPI	비금속	N	N	N	N	N	3950	-30	5	-0.75	165900	42	0.38	3950	3950	3950	5170	2790	3980	3950.00	1.26	37	4060	4020	3960	3920	3860	4040	3940	167	1190	1000	2780	5	1	16672240	659	12.27	0.43	12	0.00	322.00	9258.00	5040	20240624	-21.63	3195	20240806	23.63	4205	-6.06	20250206	3530	11.90	20250203	5040	-21.63	20240624	3195	23.63	20240806	0.45	Y	005750	1000	166 억	210024	N	N	147	N	N
138	20250404	160203	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	35	2	0.89	43961037	11075	125.40	3945	4000	3900	5120	2765	3945	3969.39	1.25	927	4018	3981	3963	3926	3908	3972	3917	167	1175	1000	2760	5	1	16672240	664	12.36	0.43	12	0.07	322.00	9258.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.46	Y	005750	1000	166 억	209141	N	N	147	N	N
139	20250404	150204	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	35	2	0.89	41222797	10387	117.61	3945	4000	3900	5120	2765	3945	3968.69	1.25	928	4018	3981	3963	3926	3908	3972	3917	167	1175	1000	2760	5	1	16672240	664	12.36	0.43	12	0.06	322.00	9258.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.46	Y	005750	1000	166 억	209141	N	N	377	N	N
140	20250404	140205	57	100.00	KOSPI	비금속	N	N	N	N	N	3935	-10	5	-0.25	34801607	8762	99.21	3945	4000	3900	5120	2765	3945	3971.88	1.25	386	4018	3981	3963	3926	3908	3972	3917	167	1175	1000	2760	5	1	16672240	656	12.22	0.43	12	0.05	322.00	9258.00	5040	20240624	-21.92	3195	20240806	23.16	4205	-6.42	20250206	3530	11.47	20250203	5040	-21.92	20240624	3195	23.16	20240806	0.46	Y	005750	1000	166 억	209141	N	N	377	N	N
141	20250404	130205	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	55	2	1.39	23308235	5862	66.37	3945	4000	3900	5120	2765	3945	3976.16	1.25	-255	4018	3981	3963	3926	3908	3972	3917	167	1175	1000	2760	5	1	16672240	667	12.42	0.43	12	0.04	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.46	Y	005750	1000	166 억	209141	N	N	377	N	N
142	20250404	120204	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	55	2	1.39	17444455	4395	49.76	3945	4000	3900	5120	2765	3945	3969.16	1.25	-273	4018	3981	3963	3926	3908	3972	3917	167	1175	1000	2760	5	1	16672240	667	12.42	0.43	12	0.03	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.46	Y	005750	1000	166 억	209141	N	N	377	N	N
143	20250404	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	55	2	1.39	12480340	3145	35.61	3945	4000	3905	5120	2765	3945	3968.31	1.25	-246	4018	3981	3963	3926	3908	3972	3917	167	1175	1000	2760	5	1	16672240	667	12.42	0.43	12	0.02	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.46	Y	005750	1000	166 억	209141	N	N	377	N	N
144	20250404	100204	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	35	2	0.89	6122805	1546	17.50	3945	3990	3905	5120	2765	3945	3960.42	1.25	-203	4018	3981	3963	3926	3908	3972	3917	167	1175	1000	2760	5	1	16672240	664	12.36	0.43	12	0.01	322.00	9258.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.46	Y	005750	1000	166 억	209141	N	N	377	N	N
145	20250404	090205	57	100.00	KOSPI	비금속	N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	5120	2765	3945	0.00	1.25	0	4018	3981	3963	3926	3908	3972	3917	167	1175	1000	2760	5	1	16672240	658	12.25	0.43	12	0.00	322.00	9258.00	5040	20240624	-21.73	3195	20240806	23.47	4205	-6.18	20250206	3530	11.76	20250203	5040	-21.73	20240624	3195	23.47	20240806	0.46	Y	005750	1000	166 억	209141	N	N	377	N	N
146	20250403	160202	57	100.00	KOSPI	비금속	N	N	N	N	N	3945	-45	5	-1.13	35206675	8832	92.53	4000	4000	3945	5180	2795	3990	3986.26	1.26	-168	4050	4020	3990	3960	3930	4035	3975	167	1190	1000	2790	5	1	16672240	658	12.25	0.43	12	0.05	322.00	9258.00	5040	20240624	-21.73	3195	20240806	23.47	4205	-6.18	20250206	3530	11.76	20250203	5040	-21.73	20240624	3195	23.47	20240806	0.46	Y	005750	1000	166 억	209337	N	N	377	N	N
147	20250403	150203	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	0	3	0.00	31256440	7835	82.08	4000	4000	3955	5180	2795	3990	3989.34	1.26	-344	4050	4020	3990	3960	3930	4035	3975	167	1190	1000	2790	5	1	16672240	665	12.39	0.43	12	0.05	322.00	9258.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.46	Y	005750	1000	166 억	209337	N	N	1	N	N
148	20250403	140203	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	-10	5	-0.25	27910710	6996	73.29	4000	4000	3955	5180	2795	3990	3989.52	1.26	-185	4050	4020	3990	3960	3930	4035	3975	167	1190	1000	2790	5	1	16672240	664	12.36	0.43	12	0.04	322.00	9258.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.46	Y	005750	1000	166 억	209337	N	N	1	N	N
149	20250403	130204	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	5	2	0.13	19735925	4947	51.83	4000	4000	3955	5180	2795	3990	3989.47	1.26	-292	4050	4020	3990	3960	3930	4035	3975	167	1190	1000	2790	5	1	16672240	666	12.41	0.43	12	0.03	322.00	9258.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.46	Y	005750	1000	166 억	209337	N	N	1	N	N
150	20250403	120204	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	10	2	0.25	16229505	4070	42.64	4000	4000	3955	5180	2795	3990	3987.59	1.26	-295	4050	4020	3990	3960	3930	4035	3975	167	1190	1000	2790	5	1	16672240	667	12.42	0.43	12	0.02	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.46	Y	005750	1000	166 억	209337	N	N	1	N	N
151	20250403	110203	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	0	3	0.00	11373365	2855	29.91	4000	4000	3955	5180	2795	3990	3983.67	1.26	-374	4050	4020	3990	3960	3930	4035	3975	167	1190	1000	2790	5	1	16672240	665	12.39	0.43	12	0.02	322.00	9258.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.46	Y	005750	1000	166 억	209337	N	N	1	N	N
152	20250403	100203	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	0	3	0.00	6885360	1730	18.12	4000	4000	3955	5180	2795	3990	3979.98	1.26	-365	4050	4020	3990	3960	3930	4035	3975	167	1190	1000	2790	5	1	16672240	665	12.39	0.43	12	0.01	322.00	9258.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.46	Y	005750	1000	166 억	209337	N	N	1	N	N
153	20250403	090203	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	10	2	0.25	400000	100	1.05	4000	4000	4000	5180	2795	3990	4000.00	1.26	-15	4050	4020	3990	3960	3930	4035	3975	167	1190	1000	2790	5	1	16672240	667	12.42	0.43	12	0.00	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.46	Y	005750	1000	166 억	209337	N	N	1	N	N
154	20250402	160201	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	-10	5	-0.25	38104655	9545	112.91	3980	4020	3960	5200	2800	4000	3992.11	1.26	81	4040	4020	3985	3965	3930	4027	3972	167	1200	1000	2800	5	1	16672240	665	12.39	0.43	12	0.06	322.00	9258.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.45	Y	005750	1000	166 억	209243	N	N	1	N	N
155	20250402	150200	57	100.00	KOSPI	비금속	N	N	N	N	N	3990	-10	5	-0.25	37046685	9280	109.77	3980	4020	3960	5200	2800	4000	3992.10	1.26	102	4040	4020	3985	3965	3930	4027	3972	167	1200	1000	2800	5	1	16672240	665	12.39	0.43	12	0.06	322.00	9258.00	5040	20240624	-20.83	3195	20240806	24.88	4205	-5.11	20250206	3530	13.03	20250203	5040	-20.83	20240624	3195	24.88	20240806	0.45	Y	005750	1000	166 억	209243	N	N	0	N	N
156	20250402	140200	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	0	3	0.00	32714175	8197	96.96	3980	4020	3960	5200	2800	4000	3990.99	1.26	281	4040	4020	3985	3965	3930	4027	3972	167	1200	1000	2800	5	1	16672240	667	12.42	0.43	12	0.05	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.45	Y	005750	1000	166 억	209243	N	N	0	N	N
157	20250402	130202	57	100.00	KOSPI	비금속	N	N	N	N	N	4015	15	2	0.38	26139675	6558	77.57	3980	4020	3960	5200	2800	4000	3985.92	1.26	457	4040	4020	3985	3965	3930	4027	3972	167	1200	1000	2800	5	1	16672240	669	12.47	0.43	12	0.04	322.00	9258.00	5040	20240624	-20.34	3195	20240806	25.67	4205	-4.52	20250206	3530	13.74	20250203	5040	-20.34	20240624	3195	25.67	20240806	0.45	Y	005750	1000	166 억	209243	N	N	0	N	N
158	20250402	120201	57	100.00	KOSPI	비금속	N	N	N	N	N	4010	10	2	0.25	21251935	5340	63.17	3980	4010	3960	5200	2800	4000	3979.76	1.26	543	4040	4020	3985	3965	3930	4027	3972	167	1200	1000	2800	5	1	16672240	669	12.45	0.43	12	0.03	322.00	9258.00	5040	20240624	-20.44	3195	20240806	25.51	4205	-4.64	20250206	3530	13.60	20250203	5040	-20.44	20240624	3195	25.51	20240806	0.45	Y	005750	1000	166 억	209243	N	N	0	N	N
159	20250402	110201	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	-25	5	-0.62	16187200	4072	48.17	3980	3980	3960	5200	2800	4000	3975.25	1.26	319	4040	4020	3985	3965	3930	4027	3972	167	1200	1000	2800	5	1	16672240	663	12.34	0.43	12	0.02	322.00	9258.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.45	Y	005750	1000	166 억	209243	N	N	0	N	N
160	20250402	100200	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	-20	5	-0.50	8058835	2028	23.99	3980	3980	3960	5200	2800	4000	3973.78	1.26	40	4040	4020	3985	3965	3930	4027	3972	167	1200	1000	2800	5	1	16672240	664	12.36	0.43	12	0.01	322.00	9258.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.45	Y	005750	1000	166 억	209243	N	N	0	N	N
161	20250402	090201	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	-40	5	-1.00	2580980	651	7.70	3980	3980	3960	5200	2800	4000	3964.64	1.26	41	4040	4020	3985	3965	3930	4027	3972	167	1200	1000	2800	5	1	16672240	660	12.30	0.43	12	0.00	322.00	9258.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.45	Y	005750	1000	166 억	209243	N	N	0	N	N
162	20250401	160202	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	65	2	1.65	33531952	8416	85.42	4000	4005	3950	5110	2755	3935	3984.31	1.25	677	4005	3970	3910	3875	3815	3940	3845	167	1175	1000	2750	5	1	16672240	667	12.42	0.43	12	0.05	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.47	Y	005750	1000	166 억	208577	N	N	0	N	N
163	20250401	150202	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	65	2	1.65	32691952	8206	83.29	4000	4005	3950	5110	2755	3935	3983.91	1.25	671	4005	3970	3910	3875	3815	3940	3845	167	1175	1000	2750	5	1	16672240	667	12.42	0.43	12	0.05	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.47	Y	005750	1000	166 억	208577	N	N	0	N	N
164	20250401	140201	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	65	2	1.65	29285627	7355	74.65	4000	4000	3950	5110	2755	3935	3981.73	1.25	689	4005	3970	3910	3875	3815	3940	3845	167	1175	1000	2750	5	1	16672240	667	12.42	0.43	12	0.04	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.47	Y	005750	1000	166 억	208577	N	N	0	N	N
165	20250401	130202	57	100.00	KOSPI	비금속	N	N	N	N	N	3980	45	2	1.14	23026302	5787	58.74	4000	4000	3950	5110	2755	3935	3978.97	1.25	662	4005	3970	3910	3875	3815	3940	3845	167	1175	1000	2750	5	1	16672240	664	12.36	0.43	12	0.03	322.00	9258.00	5040	20240624	-21.03	3195	20240806	24.57	4205	-5.35	20250206	3530	12.75	20250203	5040	-21.03	20240624	3195	24.57	20240806	0.47	Y	005750	1000	166 억	208577	N	N	0	N	N
166	20250401	120202	57	100.00	KOSPI	비금속	N	N	N	N	N	3975	40	2	1.02	18560762	4664	47.34	4000	4000	3950	5110	2755	3935	3979.58	1.25	458	4005	3970	3910	3875	3815	3940	3845	167	1175	1000	2750	5	1	16672240	663	12.34	0.43	12	0.03	322.00	9258.00	5040	20240624	-21.13	3195	20240806	24.41	4205	-5.47	20250206	3530	12.61	20250203	5040	-21.13	20240624	3195	24.41	20240806	0.47	Y	005750	1000	166 억	208577	N	N	0	N	N
167	20250401	110201	57	100.00	KOSPI	비금속	N	N	N	N	N	3995	60	2	1.52	12099412	3043	30.89	4000	4000	3950	5110	2755	3935	3976.15	1.25	320	4005	3970	3910	3875	3815	3940	3845	167	1175	1000	2750	5	1	16672240	666	12.41	0.43	12	0.02	322.00	9258.00	5040	20240624	-20.73	3195	20240806	25.04	4205	-4.99	20250206	3530	13.17	20250203	5040	-20.73	20240624	3195	25.04	20240806	0.47	Y	005750	1000	166 억	208577	N	N	0	N	N
168	20250401	100200	57	100.00	KOSPI	비금속	N	N	N	N	N	3960	25	2	0.64	6233945	1572	15.96	4000	4000	3950	5110	2755	3935	3965.61	1.25	27	4005	3970	3910	3875	3815	3940	3845	167	1175	1000	2750	5	1	16672240	660	12.30	0.43	12	0.01	322.00	9258.00	5040	20240624	-21.43	3195	20240806	23.94	4205	-5.83	20250206	3530	12.18	20250203	5040	-21.43	20240624	3195	23.94	20240806	0.47	Y	005750	1000	166 억	208577	N	N	0	N	N
169	20250401	090200	57	100.00	KOSPI	비금속	N	N	N	N	N	4000	65	2	1.65	400000	100	1.02	4000	4000	4000	5110	2755	3935	4000.00	1.25	-15	4005	3970	3910	3875	3815	3940	3845	167	1175	1000	2750	5	1	16672240	667	12.42	0.43	12	0.00	322.00	9258.00	5040	20240624	-20.63	3195	20240806	25.20	4205	-4.88	20250206	3530	13.31	20250203	5040	-20.63	20240624	3195	25.20	20240806	0.47	Y	005750	1000	166 억	208577	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History