KissMeData/037710/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160440	57	100.00	KOSPI		유통	N	N	N	N	N	28200	50	2	0.18	517003775	18355	51.31	28150	28300	28000	36550	19750	28150	28166.83	6.74	7609	28516	28332	28016	27832	27516	28425	27925	80	8400	1000	21390	50	1	7957190	2244	4.86	0.26	12	0.23	5803.00	106485.00	31600	20240426	-10.76	25650	20250407	9.94	30500	-7.54	20250225	25650	9.94	20250407	31600	-10.76	20240507	25650	9.94	20250407	0.63	Y	037710	1000	79 억	536382	N	N	1331	N	N
3	20250429	150443	57	100.00	KOSPI		유통	N	N	N	N	N	28075	-75	5	-0.27	473052400	16790	46.94	28150	28300	28000	36550	19750	28150	28174.65	6.74	8223	28516	28332	28016	27832	27516	28425	27925	80	8400	1000	21390	50	1	7957190	2234	4.84	0.26	12	0.21	5803.00	106485.00	31600	20240426	-11.16	25650	20250407	9.45	30500	-7.95	20250225	25650	9.45	20250407	31600	-11.16	20240507	25650	9.45	20250407	0.63	Y	037710	1000	79 억	536382	N	N	3517	N	N
4	20250429	140442	57	100.00	KOSPI		유통	N	N	N	N	N	28150	0	3	0.00	431813775	15325	42.84	28150	28300	28000	36550	19750	28150	28177.08	6.74	7900	28516	28332	28016	27832	27516	28425	27925	80	8400	1000	21390	50	1	7957190	2240	4.85	0.26	12	0.19	5803.00	106485.00	31600	20240426	-10.92	25650	20250407	9.75	30500	-7.70	20250225	25650	9.75	20250407	31600	-10.92	20240507	25650	9.75	20250407	0.63	Y	037710	1000	79 억	536382	N	N	3517	N	N
5	20250429	130444	57	100.00	KOSPI		유통	N	N	N	N	N	28200	50	2	0.18	399657500	14183	39.65	28150	28300	28000	36550	19750	28150	28178.63	6.74	7573	28516	28332	28016	27832	27516	28425	27925	80	8400	1000	21390	50	1	7957190	2244	4.86	0.26	12	0.18	5803.00	106485.00	31600	20240426	-10.76	25650	20250407	9.94	30500	-7.54	20250225	25650	9.94	20250407	31600	-10.76	20240507	25650	9.94	20250407	0.63	Y	037710	1000	79 억	536382	N	N	3517	N	N
6	20250429	120443	57	100.00	KOSPI		유통	N	N	N	N	N	28200	50	2	0.18	282252700	10010	27.98	28150	28300	28050	36550	19750	28150	28197.07	6.74	6702	28516	28332	28016	27832	27516	28425	27925	80	8400	1000	21390	50	1	7957190	2244	4.86	0.26	12	0.13	5803.00	106485.00	31600	20240426	-10.76	25650	20250407	9.94	30500	-7.54	20250225	25650	9.94	20250407	31600	-10.76	20240507	25650	9.94	20250407	0.63	Y	037710	1000	79 억	536382	N	N	3517	N	N
7	20250429	110442	57	100.00	KOSPI		유통	N	N	N	N	N	28250	100	2	0.36	253811000	9002	25.17	28150	28300	28050	36550	19750	28150	28194.96	6.74	6075	28516	28332	28016	27832	27516	28425	27925	80	8400	1000	21390	50	1	7957190	2248	4.87	0.27	12	0.11	5803.00	106485.00	31600	20240426	-10.60	25650	20250407	10.14	30500	-7.38	20250225	25650	10.14	20250407	31600	-10.60	20240507	25650	10.14	20250407	0.63	Y	037710	1000	79 억	536382	N	N	3517	N	N
8	20250429	100444	57	100.00	KOSPI		유통	N	N	N	N	N	28200	50	2	0.18	89129400	3167	8.85	28150	28250	28050	36550	19750	28150	28143.16	6.74	2284	28516	28332	28016	27832	27516	28425	27925	80	8400	1000	21390	50	1	7957190	2244	4.86	0.26	12	0.04	5803.00	106485.00	31600	20240426	-10.76	25650	20250407	9.94	30500	-7.54	20250225	25650	9.94	20250407	31600	-10.76	20240507	25650	9.94	20250407	0.63	Y	037710	1000	79 억	536382	N	N	3517	N	N
9	20250429	090444	57	100.00	KOSPI		유통	N	N	N	N	N	28150	0	3	0.00	816350	29	0.08	28150	28150	28150	36550	19750	28150	28150.00	6.74	1	28516	28332	28016	27832	27516	28425	27925	80	8400	1000	21390	50	1	7957190	2240	4.85	0.26	12	0.00	5803.00	106485.00	31600	20240426	-10.92	25650	20250407	9.75	30500	-7.70	20250225	25650	9.75	20250407	31600	-10.92	20240507	25650	9.75	20250407	0.63	Y	037710	1000	79 억	536382	N	N	3517	N	N
10	20250428	160439	57	100.00	KOSPI		유통	N	N	N	N	N	28150	450	2	1.62	999690575	35769	255.75	27700	28200	27700	36000	19400	27700	27948.51	6.82	-5541	28000	27850	27750	27600	27500	27800	27550	80	8300	1000	21050	50	1	7957190	2240	4.85	0.26	12	0.45	5803.00	106485.00	31600	20240426	-10.92	25650	20250407	9.75	30500	-7.70	20250225	25650	9.75	20250407	31600	-10.92	20240507	25650	9.75	20250407	0.63	Y	037710	1000	79 억	542429	N	N	3517	N	N
11	20250428	150442	57	100.00	KOSPI		유통	N	N	N	N	N	28150	450	2	1.62	903887725	32363	231.40	27700	28200	27700	36000	19400	27700	27929.66	6.82	-5296	28000	27850	27750	27600	27500	27800	27550	80	8300	1000	21050	50	1	7957190	2240	4.85	0.26	12	0.41	5803.00	106485.00	31600	20240426	-10.92	25650	20250407	9.75	30500	-7.70	20250225	25650	9.75	20250407	31600	-10.92	20240507	25650	9.75	20250407	0.63	Y	037710	1000	79 억	542429	N	N	1809	N	N
12	20250428	140441	57	100.00	KOSPI		유통	N	N	N	N	N	27900	200	2	0.72	448346200	16077	114.95	27700	28000	27700	36000	19400	27700	27887.43	6.82	2374	28000	27850	27750	27600	27500	27800	27550	80	8300	1000	21050	50	1	7957190	2220	4.81	0.26	12	0.20	5803.00	106485.00	31600	20240426	-11.71	25650	20250407	8.77	30500	-8.52	20250225	25650	8.77	20250407	31600	-11.71	20240507	25650	8.77	20250407	0.63	Y	037710	1000	79 억	542429	N	N	1809	N	N
13	20250428	130441	57	100.00	KOSPI		유통	N	N	N	N	N	27950	250	2	0.90	390245925	13998	100.09	27700	28000	27700	36000	19400	27700	27878.69	6.82	2076	28000	27850	27750	27600	27500	27800	27550	80	8300	1000	21050	50	1	7957190	2224	4.82	0.26	12	0.18	5803.00	106485.00	31600	20240426	-11.55	25650	20250407	8.97	30500	-8.36	20250225	25650	8.97	20250407	31600	-11.55	20240507	25650	8.97	20250407	0.63	Y	037710	1000	79 억	542429	N	N	1809	N	N
14	20250428	120441	57	100.00	KOSPI		유통	N	N	N	N	N	27900	200	2	0.72	288406875	10351	74.01	27700	28000	27700	36000	19400	27700	27862.71	6.82	2062	28000	27850	27750	27600	27500	27800	27550	80	8300	1000	21050	50	1	7957190	2220	4.81	0.26	12	0.13	5803.00	106485.00	31600	20240426	-11.71	25650	20250407	8.77	30500	-8.52	20250225	25650	8.77	20250407	31600	-11.71	20240507	25650	8.77	20250407	0.63	Y	037710	1000	79 억	542429	N	N	1809	N	N
15	20250428	110441	57	100.00	KOSPI		유통	N	N	N	N	N	27800	100	2	0.36	149227125	5365	38.36	27700	27900	27700	36000	19400	27700	27814.93	6.82	263	28000	27850	27750	27600	27500	27800	27550	80	8300	1000	21050	50	1	7957190	2212	4.79	0.26	12	0.07	5803.00	106485.00	31600	20240426	-12.03	25650	20250407	8.38	30500	-8.85	20250225	25650	8.38	20250407	31600	-12.03	20240507	25650	8.38	20250407	0.63	Y	037710	1000	79 억	542429	N	N	1809	N	N
16	20250428	100440	57	100.00	KOSPI		유통	N	N	N	N	N	27750	50	2	0.18	39043550	1406	10.05	27700	27850	27700	36000	19400	27700	27769.24	6.82	-60	28000	27850	27750	27600	27500	27800	27550	80	8300	1000	21050	50	1	7957190	2208	4.78	0.26	12	0.02	5803.00	106485.00	31600	20240426	-12.18	25650	20250407	8.19	30500	-9.02	20250225	25650	8.19	20250407	31600	-12.18	20240507	25650	8.19	20250407	0.63	Y	037710	1000	79 억	542429	N	N	1809	N	N
17	20250428	090442	57	100.00	KOSPI		유통	N	N	N	N	N	27850	150	2	0.54	4102050	148	1.06	27700	27850	27700	36000	19400	27700	27716.55	6.82	-5	28000	27850	27750	27600	27500	27800	27550	80	8300	1000	21050	50	1	7957190	2216	4.80	0.26	12	0.00	5803.00	106485.00	31600	20240426	-11.87	25650	20250407	8.58	30500	-8.69	20250225	25650	8.58	20250407	31600	-11.87	20240507	25650	8.58	20250407	0.63	Y	037710	1000	79 억	542429	N	N	1809	N	N
18	20250425	160439	57	100.00	KOSPI		유통	N	N	N	N	N	27700	-50	5	-0.18	387797725	13984	100.00	27850	27900	27650	36050	19450	27750	27731.53	6.86	-3028	28050	27900	27750	27600	27450	27825	27525	80	8300	1000	21090	50	1	7957190	2204	4.77	0.26	12	0.18	5803.00	106485.00	31600	20240426	-12.34	25650	20250407	7.99	30500	-9.18	20250225	25650	7.99	20250407	31600	-12.34	20240426	25650	7.99	20250407	0.64	Y	037710	1000	79 억	546175	N	N	1809	N	N
19	20250425	150441	57	100.00	KOSPI		유통	N	N	N	N	N	27675	-75	5	-0.27	363058725	13090	93.61	27850	27900	27650	36050	19450	27750	27735.58	6.86	-2685	28050	27900	27750	27600	27450	27825	27525	80	8300	1000	21090	50	1	7957190	2202	4.77	0.26	12	0.16	5803.00	106485.00	31600	20240426	-12.42	25650	20250407	7.89	30500	-9.26	20250225	25650	7.89	20250407	31600	-12.42	20240426	25650	7.89	20250407	0.64	Y	037710	1000	79 억	546175	N	N	2466	N	N
20	20250425	140442	57	100.00	KOSPI		유통	N	N	N	N	N	27650	-100	5	-0.36	325043025	11717	83.79	27850	27900	27650	36050	19450	27750	27741.15	6.86	-2207	28050	27900	27750	27600	27450	27825	27525	80	8300	1000	21090	50	1	7957190	2200	4.76	0.26	12	0.15	5803.00	106485.00	31600	20240426	-12.50	25650	20250407	7.80	30500	-9.34	20250225	25650	7.80	20250407	31600	-12.50	20240426	25650	7.80	20250407	0.64	Y	037710	1000	79 억	546175	N	N	2466	N	N
21	20250425	130443	57	100.00	KOSPI		유통	N	N	N	N	N	27750	0	3	0.00	245358850	8839	63.21	27850	27900	27650	36050	19450	27750	27758.67	6.86	-2322	28050	27900	27750	27600	27450	27825	27525	80	8300	1000	21090	50	1	7957190	2208	4.78	0.26	12	0.11	5803.00	106485.00	31600	20240426	-12.18	25650	20250407	8.19	30500	-9.02	20250225	25650	8.19	20250407	31600	-12.18	20240426	25650	8.19	20250407	0.64	Y	037710	1000	79 억	546175	N	N	2466	N	N
22	20250425	120441	57	100.00	KOSPI		유통	N	N	N	N	N	27700	-50	5	-0.18	152942475	5510	39.40	27850	27900	27650	36050	19450	27750	27757.25	6.86	-1151	28050	27900	27750	27600	27450	27825	27525	80	8300	1000	21090	50	1	7957190	2204	4.77	0.26	12	0.07	5803.00	106485.00	31600	20240426	-12.34	25650	20250407	7.99	30500	-9.18	20250225	25650	7.99	20250407	31600	-12.34	20240426	25650	7.99	20250407	0.64	Y	037710	1000	79 억	546175	N	N	2466	N	N
23	20250425	110442	57	100.00	KOSPI		유통	N	N	N	N	N	27725	-25	5	-0.09	126076675	4541	32.47	27850	27900	27650	36050	19450	27750	27764.08	6.86	-1151	28050	27900	27750	27600	27450	27825	27525	80	8300	1000	21090	50	1	7957190	2206	4.78	0.26	12	0.06	5803.00	106485.00	31600	20240426	-12.26	25650	20250407	8.09	30500	-9.10	20250225	25650	8.09	20250407	31600	-12.26	20240426	25650	8.09	20250407	0.64	Y	037710	1000	79 억	546175	N	N	2466	N	N
24	20250425	100442	57	100.00	KOSPI		유통	N	N	N	N	N	27800	50	2	0.18	96269350	3466	24.79	27850	27900	27650	36050	19450	27750	27775.35	6.86	-1019	28050	27900	27750	27600	27450	27825	27525	80	8300	1000	21090	50	1	7957190	2212	4.79	0.26	12	0.04	5803.00	106485.00	31600	20240426	-12.03	25650	20250407	8.38	30500	-8.85	20250225	25650	8.38	20250407	31600	-12.03	20240426	25650	8.38	20250407	0.64	Y	037710	1000	79 억	546175	N	N	2466	N	N
25	20250425	090442	57	100.00	KOSPI		유통	N	N	N	N	N	27850	100	2	0.36	4364400	157	1.12	27850	27850	27750	36050	19450	27750	27798.73	6.86	-141	28050	27900	27750	27600	27450	27825	27525	80	8300	1000	21090	50	1	7957190	2216	4.80	0.26	12	0.00	5803.00	106485.00	31600	20240426	-11.87	25650	20250407	8.58	30500	-8.69	20250225	25650	8.58	20250407	31600	-11.87	20240426	25650	8.58	20250407	0.64	Y	037710	1000	79 억	546175	N	N	2466	N	N
26	20250424	160434	57	100.00	KOSPI		유통	N	N	N	N	N	27750	0	3	0.00	387115550	13984	134.25	27850	27900	27600	36050	19450	27750	27682.73	6.84	1942	27983	27866	27733	27616	27483	27800	27550	80	8300	1000	21090	50	1	7957190	2208	4.78	0.26	12	0.18	5803.00	106485.00	31600	20240426	-12.18	25650	20250407	8.19	30500	-9.02	20250225	25650	8.19	20250407	31600	-12.18	20240426	25650	8.19	20250407	0.66	Y	037710	1000	79 억	544427	N	N	2466	N	N
27	20250424	150440	57	100.00	KOSPI		유통	N	N	N	N	N	27700	-50	5	-0.18	374019850	13512	129.72	27850	27900	27600	36050	19450	27750	27680.57	6.84	2052	27983	27866	27733	27616	27483	27800	27550	80	8300	1000	21090	50	1	7957190	2204	4.77	0.26	12	0.17	5803.00	106485.00	31600	20240426	-12.34	25650	20250407	7.99	30500	-9.18	20250225	25650	7.99	20250407	31600	-12.34	20240426	25650	7.99	20250407	0.66	Y	037710	1000	79 억	544427	N	N	1164	N	N
28	20250424	140440	57	100.00	KOSPI		유통	N	N	N	N	N	27675	-75	5	-0.27	279544725	10097	96.94	27850	27900	27625	36050	19450	27750	27685.92	6.84	2934	27983	27866	27733	27616	27483	27800	27550	80	8300	1000	21090	50	1	7957190	2202	4.77	0.26	12	0.13	5803.00	106485.00	31600	20240426	-12.42	25650	20250407	7.89	30500	-9.26	20250225	25650	7.89	20250407	31600	-12.42	20240426	25650	7.89	20250407	0.66	Y	037710	1000	79 억	544427	N	N	1164	N	N
29	20250424	130440	57	100.00	KOSPI		유통	N	N	N	N	N	27675	-75	5	-0.27	264877875	9567	91.85	27850	27900	27625	36050	19450	27750	27686.62	6.84	2907	27983	27866	27733	27616	27483	27800	27550	80	8300	1000	21090	50	1	7957190	2202	4.77	0.26	12	0.12	5803.00	106485.00	31600	20240426	-12.42	25650	20250407	7.89	30500	-9.26	20250225	25650	7.89	20250407	31600	-12.42	20240426	25650	7.89	20250407	0.66	Y	037710	1000	79 억	544427	N	N	1164	N	N
30	20250424	120440	57	100.00	KOSPI		유통	N	N	N	N	N	27675	-75	5	-0.27	253893025	9170	88.04	27850	27900	27625	36050	19450	27750	27687.35	6.84	2831	27983	27866	27733	27616	27483	27800	27550	80	8300	1000	21090	50	1	7957190	2202	4.77	0.26	12	0.12	5803.00	106485.00	31600	20240426	-12.42	25650	20250407	7.89	30500	-9.26	20250225	25650	7.89	20250407	31600	-12.42	20240426	25650	7.89	20250407	0.66	Y	037710	1000	79 억	544427	N	N	1164	N	N
31	20250424	110440	57	100.00	KOSPI		유통	N	N	N	N	N	27700	-50	5	-0.18	170584825	6158	59.12	27850	27900	27650	36050	19450	27750	27701.34	6.84	1628	27983	27866	27733	27616	27483	27800	27550	80	8300	1000	21090	50	1	7957190	2204	4.77	0.26	12	0.08	5803.00	106485.00	31600	20240426	-12.34	25650	20250407	7.99	30500	-9.18	20250225	25650	7.99	20250407	31600	-12.34	20240426	25650	7.99	20250407	0.66	Y	037710	1000	79 억	544427	N	N	1164	N	N
32	20250424	100440	57	100.00	KOSPI		유통	N	N	N	N	N	27700	-50	5	-0.18	112253400	4052	38.90	27850	27900	27650	36050	19450	27750	27703.21	6.84	1197	27983	27866	27733	27616	27483	27800	27550	80	8300	1000	21090	50	1	7957190	2204	4.77	0.26	12	0.05	5803.00	106485.00	31600	20240426	-12.34	25650	20250407	7.99	30500	-9.18	20250225	25650	7.99	20250407	31600	-12.34	20240426	25650	7.99	20250407	0.66	Y	037710	1000	79 억	544427	N	N	1164	N	N
33	20250424	090442	57	100.00	KOSPI		유통	N	N	N	N	N	27850	100	2	0.36	3754200	135	1.30	27850	27850	27800	36050	19450	27750	27808.89	6.84	-6	27983	27866	27733	27616	27483	27800	27550	80	8300	1000	21090	50	1	7957190	2216	4.80	0.26	12	0.00	5803.00	106485.00	31600	20240426	-11.87	25650	20250407	8.58	30500	-8.69	20250225	25650	8.58	20250407	31600	-11.87	20240426	25650	8.58	20250407	0.66	Y	037710	1000	79 억	544427	N	N	1164	N	N
34	20250423	160431	57	100.00	KOSPI		유통	N	N	N	N	N	27750	100	2	0.36	287402325	10366	51.01	27850	27850	27600	35900	19400	27650	27725.36	6.86	234	27983	27816	27633	27466	27283	27900	27550	80	8250	1000	21010	50	1	7957190	2208	4.78	0.26	12	0.13	5803.00	106485.00	31600	20240426	-12.18	25650	20250407	8.19	30500	-9.02	20250225	25650	8.19	20250407	31600	-12.18	20240426	25650	8.19	20250407	0.68	Y	037710	1000	79 억	545603	N	N	1164	N	N
35	20250423	150439	57	100.00	KOSPI		유통	N	N	N	N	N	27750	100	2	0.36	261206375	9422	46.37	27850	27850	27600	35900	19400	27650	27723.03	6.86	374	27983	27816	27633	27466	27283	27900	27550	80	8250	1000	21010	50	1	7957190	2208	4.78	0.26	12	0.12	5803.00	106485.00	31600	20240426	-12.18	25650	20250407	8.19	30500	-9.02	20250225	25650	8.19	20250407	31600	-12.18	20240426	25650	8.19	20250407	0.68	Y	037710	1000	79 억	545603	N	N	2970	N	N
36	20250423	140439	57	100.00	KOSPI		유통	N	N	N	N	N	27700	50	2	0.18	201024100	7256	35.71	27850	27850	27600	35900	19400	27650	27704.53	6.86	-551	27983	27816	27633	27466	27283	27900	27550	80	8250	1000	21010	50	1	7957190	2204	4.77	0.26	12	0.09	5803.00	106485.00	31600	20240426	-12.34	25650	20250407	7.99	30500	-9.18	20250225	25650	7.99	20250407	31600	-12.34	20240426	25650	7.99	20250407	0.68	Y	037710	1000	79 억	545603	N	N	2970	N	N
37	20250423	130437	57	100.00	KOSPI		유통	N	N	N	N	N	27650	0	3	0.00	156788350	5661	27.86	27850	27850	27600	35900	19400	27650	27696.23	6.86	137	27983	27816	27633	27466	27283	27900	27550	80	8250	1000	21010	50	1	7957190	2200	4.76	0.26	12	0.07	5803.00	106485.00	31600	20240426	-12.50	25650	20250407	7.80	30500	-9.34	20250225	25650	7.80	20250407	31600	-12.50	20240426	25650	7.80	20250407	0.68	Y	037710	1000	79 억	545603	N	N	2970	N	N
38	20250423	120440	57	100.00	KOSPI		유통	N	N	N	N	N	27650	0	3	0.00	120637750	4354	21.43	27850	27850	27600	35900	19400	27650	27707.34	6.86	77	27983	27816	27633	27466	27283	27900	27550	80	8250	1000	21010	50	1	7957190	2200	4.76	0.26	12	0.05	5803.00	106485.00	31600	20240426	-12.50	25650	20250407	7.80	30500	-9.34	20250225	25650	7.80	20250407	31600	-12.50	20240426	25650	7.80	20250407	0.68	Y	037710	1000	79 억	545603	N	N	2970	N	N
39	20250423	110439	57	100.00	KOSPI		유통	N	N	N	N	N	27650	0	3	0.00	90855500	3277	16.13	27850	27850	27650	35900	19400	27650	27725.21	6.86	49	27983	27816	27633	27466	27283	27900	27550	80	8250	1000	21010	50	1	7957190	2200	4.76	0.26	12	0.04	5803.00	106485.00	31600	20240426	-12.50	25650	20250407	7.80	30500	-9.34	20250225	25650	7.80	20250407	31600	-12.50	20240426	25650	7.80	20250407	0.68	Y	037710	1000	79 억	545603	N	N	2970	N	N
40	20250423	100441	57	100.00	KOSPI		유통	N	N	N	N	N	27750	100	2	0.36	50260650	1813	8.92	27850	27850	27650	35900	19400	27650	27722.37	6.86	113	27983	27816	27633	27466	27283	27900	27550	80	8250	1000	21010	50	1	7957190	2208	4.78	0.26	12	0.02	5803.00	106485.00	31600	20240426	-12.18	25650	20250407	8.19	30500	-9.02	20250225	25650	8.19	20250407	31600	-12.18	20240426	25650	8.19	20250407	0.68	Y	037710	1000	79 억	545603	N	N	2970	N	N
41	20250423	090443	57	100.00	KOSPI		유통	N	N	N	N	N	27850	200	2	0.72	5645600	203	1.00	27850	27850	27700	35900	19400	27650	27810.84	6.86	-67	27983	27816	27633	27466	27283	27900	27550	80	8250	1000	21010	50	1	7957190	2216	4.80	0.26	12	0.00	5803.00	106485.00	31600	20240426	-11.87	25650	20250407	8.58	30500	-8.69	20250225	25650	8.58	20250407	31600	-11.87	20240426	25650	8.58	20250407	0.68	Y	037710	1000	79 억	545603	N	N	2970	N	N
42	20250422	160430	57	100.00	KOSPI		유통	N	N	N	N	N	27650	50	2	0.18	562101150	20321	160.34	27500	27800	27450	35850	19350	27600	27661.10	6.90	-2866	27933	27766	27483	27316	27033	27850	27400	80	8250	1000	20970	50	1	7957190	2200	4.76	0.26	12	0.26	5803.00	106485.00	31600	20240426	-12.50	25650	20250407	7.80	30500	-9.34	20250225	25650	7.80	20250407	31600	-12.50	20240426	25650	7.80	20250407	0.68	Y	037710	1000	79 억	548712	N	N	2970	N	N
43	20250422	150438	57	100.00	KOSPI		유통	N	N	N	N	N	27700	100	2	0.36	542150350	19600	154.65	27500	27800	27450	35850	19350	27600	27660.73	6.90	-2705	27933	27766	27483	27316	27033	27850	27400	80	8250	1000	20970	50	1	7957190	2204	4.77	0.26	12	0.25	5803.00	106485.00	31600	20240426	-12.34	25650	20250407	7.99	30500	-9.18	20250225	25650	7.99	20250407	31600	-12.34	20240426	25650	7.99	20250407	0.68	Y	037710	1000	79 억	548712	N	N	658	N	N
44	20250422	140437	57	100.00	KOSPI		유통	N	N	N	N	N	27750	150	2	0.54	432691850	15654	123.51	27500	27800	27450	35850	19350	27600	27640.98	6.90	-2386	27933	27766	27483	27316	27033	27850	27400	80	8250	1000	20970	50	1	7957190	2208	4.78	0.26	12	0.20	5803.00	106485.00	31600	20240426	-12.18	25650	20250407	8.19	30500	-9.02	20250225	25650	8.19	20250407	31600	-12.18	20240426	25650	8.19	20250407	0.68	Y	037710	1000	79 억	548712	N	N	658	N	N
45	20250422	130436	57	100.00	KOSPI		유통	N	N	N	N	N	27700	100	2	0.36	352462100	12762	100.69	27500	27750	27450	35850	19350	27600	27618.09	6.90	-1976	27933	27766	27483	27316	27033	27850	27400	80	8250	1000	20970	50	1	7957190	2204	4.77	0.26	12	0.16	5803.00	106485.00	31600	20240426	-12.34	25650	20250407	7.99	30500	-9.18	20250225	25650	7.99	20250407	31600	-12.34	20240426	25650	7.99	20250407	0.68	Y	037710	1000	79 억	548712	N	N	658	N	N
46	20250422	120437	57	100.00	KOSPI		유통	N	N	N	N	N	27500	-100	5	-0.36	174512250	6326	49.91	27500	27700	27450	35850	19350	27600	27586.51	6.90	-706	27933	27766	27483	27316	27033	27850	27400	80	8250	1000	20970	50	1	7957190	2188	4.74	0.26	12	0.08	5803.00	106485.00	31600	20240426	-12.97	25650	20250407	7.21	30500	-9.84	20250225	25650	7.21	20250407	31600	-12.97	20240426	25650	7.21	20250407	0.68	Y	037710	1000	79 억	548712	N	N	658	N	N
47	20250422	110437	57	100.00	KOSPI		유통	N	N	N	N	N	27600	0	3	0.00	81835075	2966	23.40	27500	27700	27450	35850	19350	27600	27591.06	6.90	-612	27933	27766	27483	27316	27033	27850	27400	80	8250	1000	20970	50	1	7957190	2196	4.76	0.26	12	0.04	5803.00	106485.00	31600	20240426	-12.66	25650	20250407	7.60	30500	-9.51	20250225	25650	7.60	20250407	31600	-12.66	20240426	25650	7.60	20250407	0.68	Y	037710	1000	79 억	548712	N	N	658	N	N
48	20250422	100437	57	100.00	KOSPI		유통	N	N	N	N	N	27600	0	3	0.00	53573400	1942	15.32	27500	27700	27450	35850	19350	27600	27586.71	6.90	-603	27933	27766	27483	27316	27033	27850	27400	80	8250	1000	20970	50	1	7957190	2196	4.76	0.26	12	0.02	5803.00	106485.00	31600	20240426	-12.66	25650	20250407	7.60	30500	-9.51	20250225	25650	7.60	20250407	31600	-12.66	20240426	25650	7.60	20250407	0.68	Y	037710	1000	79 억	548712	N	N	658	N	N
49	20250422	090437	57	100.00	KOSPI		유통	N	N	N	N	N	27500	-100	5	-0.36	3217450	117	0.92	27500	27500	27450	35850	19350	27600	27499.57	6.90	-3	27933	27766	27483	27316	27033	27850	27400	80	8250	1000	20970	50	1	7957190	2188	4.74	0.26	12	0.00	5803.00	106485.00	31600	20240426	-12.97	25650	20250407	7.21	30500	-9.84	20250225	25650	7.21	20250407	31600	-12.97	20240426	25650	7.21	20250407	0.68	Y	037710	1000	79 억	548712	N	N	658	N	N
50	20250421	160428	57	100.00	KOSPI		유통	N	N	N	N	N	27600	300	2	1.10	346920725	12641	80.00	27300	27650	27200	35450	19150	27300	27444.08	6.94	-4179	27633	27466	27183	27016	26733	27550	27100	80	8150	1000	20740	50	1	7957190	2196	4.76	0.26	12	0.16	5803.00	106485.00	31600	20240426	-12.66	25650	20250407	7.60	30500	-9.51	20250225	25650	7.60	20250407	31600	-12.66	20240426	25650	7.60	20250407	0.68	Y	037710	1000	79 억	552624	N	N	658	N	N
51	20250421	150435	57	100.00	KOSPI		유통	N	N	N	N	N	27500	200	2	0.73	338928975	12351	78.17	27300	27650	27200	35450	19150	27300	27441.42	6.94	-4059	27633	27466	27183	27016	26733	27550	27100	80	8150	1000	20740	50	1	7957190	2188	4.74	0.26	12	0.16	5803.00	106485.00	31600	20240426	-12.97	25650	20250407	7.21	30500	-9.84	20250225	25650	7.21	20250407	31600	-12.97	20240426	25650	7.21	20250407	0.68	Y	037710	1000	79 억	552624	N	N	153	N	N
52	20250421	140435	57	100.00	KOSPI		유통	N	N	N	N	N	27450	150	2	0.55	253554775	9251	58.55	27300	27650	27200	35450	19150	27300	27408.36	6.94	-3225	27633	27466	27183	27016	26733	27550	27100	80	8150	1000	20740	50	1	7957190	2184	4.73	0.26	12	0.12	5803.00	106485.00	31600	20240426	-13.13	25650	20250407	7.02	30500	-10.00	20250225	25650	7.02	20250407	31600	-13.13	20240426	25650	7.02	20250407	0.68	Y	037710	1000	79 억	552624	N	N	153	N	N
53	20250421	130436	57	100.00	KOSPI		유통	N	N	N	N	N	27400	100	2	0.37	188269625	6871	43.48	27300	27650	27200	35450	19150	27300	27400.61	6.94	-1537	27633	27466	27183	27016	26733	27550	27100	80	8150	1000	20740	50	1	7957190	2180	4.72	0.26	12	0.09	5803.00	106485.00	31600	20240426	-13.29	25650	20250407	6.82	30500	-10.16	20250225	25650	6.82	20250407	31600	-13.29	20240426	25650	6.82	20250407	0.68	Y	037710	1000	79 억	552624	N	N	153	N	N
54	20250421	120435	57	100.00	KOSPI		유통	N	N	N	N	N	27350	50	2	0.18	144256700	5262	33.30	27300	27650	27200	35450	19150	27300	27414.80	6.94	-1057	27633	27466	27183	27016	26733	27550	27100	80	8150	1000	20740	50	1	7957190	2176	4.71	0.26	12	0.07	5803.00	106485.00	31600	20240426	-13.45	25650	20250407	6.63	30500	-10.33	20250225	25650	6.63	20250407	31600	-13.45	20240426	25650	6.63	20250407	0.68	Y	037710	1000	79 억	552624	N	N	153	N	N
55	20250421	110436	57	100.00	KOSPI		유통	N	N	N	N	N	27450	150	2	0.55	122669500	4474	28.31	27300	27650	27200	35450	19150	27300	27418.31	6.94	-978	27633	27466	27183	27016	26733	27550	27100	80	8150	1000	20740	50	1	7957190	2184	4.73	0.26	12	0.06	5803.00	106485.00	31600	20240426	-13.13	25650	20250407	7.02	30500	-10.00	20250225	25650	7.02	20250407	31600	-13.13	20240426	25650	7.02	20250407	0.68	Y	037710	1000	79 억	552624	N	N	153	N	N
56	20250421	100432	57	100.00	KOSPI		유통	N	N	N	N	N	27450	150	2	0.55	95929650	3500	22.15	27300	27650	27200	35450	19150	27300	27408.47	6.94	-202	27633	27466	27183	27016	26733	27550	27100	80	8150	1000	20740	50	1	7957190	2184	4.73	0.26	12	0.04	5803.00	106485.00	31600	20240426	-13.13	25650	20250407	7.02	30500	-10.00	20250225	25650	7.02	20250407	31600	-13.13	20240426	25650	7.02	20250407	0.68	Y	037710	1000	79 억	552624	N	N	153	N	N
57	20250421	090445	57	100.00	KOSPI		유통	N	N	N	N	N	27200	-100	5	-0.37	3325950	122	0.77	27300	27300	27200	35450	19150	27300	27261.89	6.94	54	27633	27466	27183	27016	26733	27550	27100	80	8150	1000	20740	50	1	7957190	2164	4.69	0.26	12	0.00	5803.00	106485.00	31600	20240426	-13.92	25650	20250407	6.04	30500	-10.82	20250225	25650	6.04	20250407	31600	-13.92	20240426	25650	6.04	20250407	0.68	Y	037710	1000	79 억	552624	N	N	153	N	N
58	20250418	160428	57	100.00	KOSPI		유통	N	N	N	N	N	27300	400	2	1.49	428335425	15775	395.76	27000	27350	26900	34950	18850	26900	27152.44	6.94	516	27100	27000	26900	26800	26700	27000	26800	80	8050	1000	20440	50	1	7957190	2172	4.70	0.26	12	0.20	5803.00	106485.00	31600	20240426	-13.61	25650	20250407	6.43	30500	-10.49	20250225	25650	6.43	20250407	31600	-13.61	20240426	25650	6.43	20250407	0.69	Y	037710	1000	79 억	552554	N	N	153	N	N
59	20250418	150433	57	100.00	KOSPI		유통	N	N	N	N	N	27150	250	2	0.93	375639325	13845	347.34	27000	27300	26900	34950	18850	26900	27131.77	6.94	1134	27100	27000	26900	26800	26700	27000	26800	80	8050	1000	20440	50	1	7957190	2160	4.68	0.25	12	0.17	5803.00	106485.00	31600	20240426	-14.08	25650	20250407	5.85	30500	-10.98	20250225	25650	5.85	20250407	31600	-14.08	20240426	25650	5.85	20250407	0.69	Y	037710	1000	79 억	552554	N	N	108	N	N
60	20250418	140435	57	100.00	KOSPI		유통	N	N	N	N	N	27200	300	2	1.12	312226175	11513	288.84	27000	27300	26900	34950	18850	26900	27119.45	6.94	732	27100	27000	26900	26800	26700	27000	26800	80	8050	1000	20440	50	1	7957190	2164	4.69	0.26	12	0.14	5803.00	106485.00	31600	20240426	-13.92	25650	20250407	6.04	30500	-10.82	20250225	25650	6.04	20250407	31600	-13.92	20240426	25650	6.04	20250407	0.69	Y	037710	1000	79 억	552554	N	N	108	N	N
61	20250418	130434	57	100.00	KOSPI		유통	N	N	N	N	N	27200	300	2	1.12	251379150	9276	232.71	27000	27300	26900	34950	18850	26900	27099.95	6.94	143	27100	27000	26900	26800	26700	27000	26800	80	8050	1000	20440	50	1	7957190	2164	4.69	0.26	12	0.12	5803.00	106485.00	31600	20240426	-13.92	25650	20250407	6.04	30500	-10.82	20250225	25650	6.04	20250407	31600	-13.92	20240426	25650	6.04	20250407	0.69	Y	037710	1000	79 억	552554	N	N	108	N	N
62	20250418	120433	57	100.00	KOSPI		유통	N	N	N	N	N	27200	300	2	1.12	219711200	8111	203.49	27000	27300	26900	34950	18850	26900	27088.05	6.94	114	27100	27000	26900	26800	26700	27000	26800	80	8050	1000	20440	50	1	7957190	2164	4.69	0.26	12	0.10	5803.00	106485.00	31600	20240426	-13.92	25650	20250407	6.04	30500	-10.82	20250225	25650	6.04	20250407	31600	-13.92	20240426	25650	6.04	20250407	0.69	Y	037710	1000	79 억	552554	N	N	108	N	N
63	20250418	110434	57	100.00	KOSPI		유통	N	N	N	N	N	27050	150	2	0.56	121259950	4492	112.69	27000	27100	26900	34950	18850	26900	26994.65	6.94	-782	27100	27000	26900	26800	26700	27000	26800	80	8050	1000	20440	50	1	7957190	2152	4.66	0.25	12	0.06	5803.00	106485.00	31600	20240426	-14.40	25650	20250407	5.46	30500	-11.31	20250225	25650	5.46	20250407	31600	-14.40	20240426	25650	5.46	20250407	0.69	Y	037710	1000	79 억	552554	N	N	108	N	N
64	20250418	100434	57	100.00	KOSPI		유통	N	N	N	N	N	27100	200	2	0.74	95053325	3522	88.36	27000	27100	26900	34950	18850	26900	26988.45	6.94	-556	27100	27000	26900	26800	26700	27000	26800	80	8050	1000	20440	50	1	7957190	2156	4.67	0.25	12	0.04	5803.00	106485.00	31600	20240426	-14.24	25650	20250407	5.65	30500	-11.15	20250225	25650	5.65	20250407	31600	-14.24	20240426	25650	5.65	20250407	0.69	Y	037710	1000	79 억	552554	N	N	108	N	N
65	20250418	090436	57	100.00	KOSPI		유통	N	N	N	N	N	26950	50	2	0.19	1994050	74	1.86	27000	27000	26900	34950	18850	26900	26946.62	6.94	-3	27100	27000	26900	26800	26700	27000	26800	80	8050	1000	20440	50	1	7957190	2144	4.64	0.25	12	0.00	5803.00	106485.00	31600	20240426	-14.72	25650	20250407	5.07	30500	-11.64	20250225	25650	5.07	20250407	31600	-14.72	20240426	25650	5.07	20250407	0.69	Y	037710	1000	79 억	552554	N	N	108	N	N
66	20250417	160431	57	100.00	KOSPI		유통	N	N	N	N	N	26900	0	3	0.00	107090300	3986	77.16	26900	27000	26800	34950	18850	26900	26866.61	6.95	-35	27166	27032	26916	26782	26666	27025	26775	80	8050	1000	20440	50	1	7957190	2140	4.64	0.25	12	0.05	5803.00	106485.00	31600	20240426	-14.87	25650	20250407	4.87	30500	-11.80	20250225	25650	4.87	20250407	31600	-14.87	20240426	25650	4.87	20250407	0.69	Y	037710	1000	79 억	552712	N	N	108	N	N
67	20250417	150434	57	100.00	KOSPI		유통	N	N	N	N	N	26900	0	3	0.00	86293500	3212	62.18	26900	27000	26800	34950	18850	26900	26865.97	6.95	67	27166	27032	26916	26782	26666	27025	26775	80	8050	1000	20440	50	1	7957190	2140	4.64	0.25	12	0.04	5803.00	106485.00	31600	20240426	-14.87	25650	20250407	4.87	30500	-11.80	20250225	25650	4.87	20250407	31600	-14.87	20240426	25650	4.87	20250407	0.69	Y	037710	1000	79 억	552712	N	N	393	N	N
68	20250417	140437	57	100.00	KOSPI		유통	N	N	N	N	N	26850	-50	5	-0.19	77551725	2887	55.88	26900	27000	26800	34950	18850	26900	26862.39	6.95	251	27166	27032	26916	26782	26666	27025	26775	80	8050	1000	20440	50	1	7957190	2137	4.63	0.25	12	0.04	5803.00	106485.00	31600	20240426	-15.03	25650	20250407	4.68	30500	-11.97	20250225	25650	4.68	20250407	31600	-15.03	20240426	25650	4.68	20250407	0.69	Y	037710	1000	79 억	552712	N	N	393	N	N
69	20250417	130436	57	100.00	KOSPI		유통	N	N	N	N	N	26950	50	2	0.19	70185625	2613	50.58	26900	27000	26800	34950	18850	26900	26860.17	6.95	251	27166	27032	26916	26782	26666	27025	26775	80	8050	1000	20440	50	1	7957190	2144	4.64	0.25	12	0.03	5803.00	106485.00	31600	20240426	-14.72	25650	20250407	5.07	30500	-11.64	20250225	25650	5.07	20250407	31600	-14.72	20240426	25650	5.07	20250407	0.69	Y	037710	1000	79 억	552712	N	N	393	N	N
70	20250417	120434	57	100.00	KOSPI		유통	N	N	N	N	N	26950	50	2	0.19	66982225	2494	48.28	26900	27000	26800	34950	18850	26900	26857.35	6.95	195	27166	27032	26916	26782	26666	27025	26775	80	8050	1000	20440	50	1	7957190	2144	4.64	0.25	12	0.03	5803.00	106485.00	31600	20240426	-14.72	25650	20250407	5.07	30500	-11.64	20250225	25650	5.07	20250407	31600	-14.72	20240426	25650	5.07	20250407	0.69	Y	037710	1000	79 억	552712	N	N	393	N	N
71	20250417	110434	57	100.00	KOSPI		유통	N	N	N	N	N	26850	-50	5	-0.19	55746175	2076	40.19	26900	27000	26800	34950	18850	26900	26852.69	6.95	237	27166	27032	26916	26782	26666	27025	26775	80	8050	1000	20440	50	1	7957190	2137	4.63	0.25	12	0.03	5803.00	106485.00	31600	20240426	-15.03	25650	20250407	4.68	30500	-11.97	20250225	25650	4.68	20250407	31600	-15.03	20240426	25650	4.68	20250407	0.69	Y	037710	1000	79 억	552712	N	N	393	N	N
72	20250417	100434	57	100.00	KOSPI		유통	N	N	N	N	N	26900	0	3	0.00	32824625	1222	23.65	26900	27000	26800	34950	18850	26900	26861.40	6.95	73	27166	27032	26916	26782	26666	27025	26775	80	8050	1000	20440	50	1	7957190	2140	4.64	0.25	12	0.02	5803.00	106485.00	31600	20240426	-14.87	25650	20250407	4.87	30500	-11.80	20250225	25650	4.87	20250407	31600	-14.87	20240426	25650	4.87	20250407	0.69	Y	037710	1000	79 억	552712	N	N	393	N	N
73	20250417	090436	57	100.00	KOSPI		유통	N	N	N	N	N	27000	100	2	0.37	1022500	38	0.74	26900	27000	26900	34950	18850	26900	26907.89	6.95	-5	27166	27032	26916	26782	26666	27025	26775	80	8050	1000	20440	50	1	7957190	2148	4.65	0.25	12	0.00	5803.00	106485.00	31600	20240426	-14.56	25650	20250407	5.26	30500	-11.48	20250225	25650	5.26	20250407	31600	-14.56	20240426	25650	5.26	20250407	0.69	Y	037710	1000	79 억	552712	N	N	393	N	N
74	20250416	160429	57	100.00	KOSPI		유통	N	N	N	N	N	26900	0	3	0.00	139078125	5165	47.03	26900	27050	26800	34950	18850	26900	26927.53	6.95	-174	27166	27032	26866	26732	26566	27100	26800	80	8050	1000	20440	50	1	7957190	2140	4.64	0.25	12	0.06	5803.00	106485.00	31600	20240426	-14.87	25650	20250407	4.87	30500	-11.80	20250225	25650	4.87	20250407	31600	-14.87	20240426	25650	4.87	20250407	0.71	Y	037710	1000	79 억	553100	N	N	393	N	N
75	20250416	150435	57	100.00	KOSPI		유통	N	N	N	N	N	26850	-50	5	-0.19	117304275	4354	39.65	26900	27050	26800	34950	18850	26900	26941.73	6.95	-77	27166	27032	26866	26732	26566	27100	26800	80	8050	1000	20440	50	1	7957190	2137	4.63	0.25	12	0.05	5803.00	106485.00	31600	20240426	-15.03	25650	20250407	4.68	30500	-11.97	20250225	25650	4.68	20250407	31600	-15.03	20240426	25650	4.68	20250407	0.71	Y	037710	1000	79 억	553100	N	N	1156	N	N
76	20250416	140434	57	100.00	KOSPI		유통	N	N	N	N	N	26950	50	2	0.19	84182425	3124	28.45	26900	27050	26800	34950	18850	26900	26947.00	6.95	-306	27166	27032	26866	26732	26566	27100	26800	80	8050	1000	20440	50	1	7957190	2144	4.64	0.25	12	0.04	5803.00	106485.00	31600	20240426	-14.72	25650	20250407	5.07	30500	-11.64	20250225	25650	5.07	20250407	31600	-14.72	20240426	25650	5.07	20250407	0.71	Y	037710	1000	79 억	553100	N	N	1156	N	N
77	20250416	130433	57	100.00	KOSPI		유통	N	N	N	N	N	27025	125	2	0.46	72922600	2707	24.65	26900	27050	26800	34950	18850	26900	26938.53	6.95	-370	27166	27032	26866	26732	26566	27100	26800	80	8050	1000	20440	50	1	7957190	2150	4.66	0.25	12	0.03	5803.00	106485.00	31600	20240426	-14.48	25650	20250407	5.36	30500	-11.39	20250225	25650	5.36	20250407	31600	-14.48	20240426	25650	5.36	20250407	0.71	Y	037710	1000	79 억	553100	N	N	1156	N	N
78	20250416	120434	57	100.00	KOSPI		유통	N	N	N	N	N	26950	50	2	0.19	68547500	2545	23.17	26900	27000	26800	34950	18850	26900	26934.18	6.95	-332	27166	27032	26866	26732	26566	27100	26800	80	8050	1000	20440	50	1	7957190	2144	4.64	0.25	12	0.03	5803.00	106485.00	31600	20240426	-14.72	25650	20250407	5.07	30500	-11.64	20250225	25650	5.07	20250407	31600	-14.72	20240426	25650	5.07	20250407	0.71	Y	037710	1000	79 억	553100	N	N	1156	N	N
79	20250416	110433	57	100.00	KOSPI		유통	N	N	N	N	N	26900	0	3	0.00	40135900	1490	13.57	26900	27000	26800	34950	18850	26900	26936.85	6.95	-203	27166	27032	26866	26732	26566	27100	26800	80	8050	1000	20440	50	1	7957190	2140	4.64	0.25	12	0.02	5803.00	106485.00	31600	20240426	-14.87	25650	20250407	4.87	30500	-11.80	20250225	25650	4.87	20250407	31600	-14.87	20240426	25650	4.87	20250407	0.71	Y	037710	1000	79 억	553100	N	N	1156	N	N
80	20250416	100433	57	100.00	KOSPI		유통	N	N	N	N	N	26950	50	2	0.19	28411050	1054	9.60	26900	27000	26800	34950	18850	26900	26955.46	6.95	-170	27166	27032	26866	26732	26566	27100	26800	80	8050	1000	20440	50	1	7957190	2144	4.64	0.25	12	0.01	5803.00	106485.00	31600	20240426	-14.72	25650	20250407	5.07	30500	-11.64	20250225	25650	5.07	20250407	31600	-14.72	20240426	25650	5.07	20250407	0.71	Y	037710	1000	79 억	553100	N	N	1156	N	N
81	20250416	090437	57	100.00	KOSPI		유통	N	N	N	N	N	26900	0	3	0.00	1155250	43	0.39	26900	26900	26800	34950	18850	26900	26866.28	6.95	4	27166	27032	26866	26732	26566	27100	26800	80	8050	1000	20440	50	1	7957190	2140	4.64	0.25	12	0.00	5803.00	106485.00	31600	20240426	-14.87	25650	20250407	4.87	30500	-11.80	20250225	25650	4.87	20250407	31600	-14.87	20240426	25650	4.87	20250407	0.71	Y	037710	1000	79 억	553100	N	N	1156	N	N
82	20250415	160429	57	100.00	KOSPI		유통	N	N	N	N	N	26900	100	2	0.37	294709025	10982	131.18	26800	27000	26700	34800	18800	26800	26835.64	7.01	-3004	26933	26866	26733	26666	26533	26900	26700	80	8000	1000	20360	50	1	7957190	2140	4.64	0.25	12	0.14	5803.00	106485.00	31600	20240426	-14.87	25650	20250407	4.87	30500	-11.80	20250225	25650	4.87	20250407	31600	-14.87	20240426	25650	4.87	20250407	0.71	Y	037710	1000	79 억	557858	N	N	1156	N	N
83	20250415	150432	57	100.00	KOSPI		유통	N	N	N	N	N	27000	200	2	0.75	281415675	10488	125.27	26800	27000	26700	34800	18800	26800	26832.16	7.01	-3040	26933	26866	26733	26666	26533	26900	26700	80	8000	1000	20360	50	1	7957190	2148	4.65	0.25	12	0.13	5803.00	106485.00	31600	20240426	-14.56	25650	20250407	5.26	30500	-11.48	20250225	25650	5.26	20250407	31600	-14.56	20240426	25650	5.26	20250407	0.71	Y	037710	1000	79 억	557858	N	N	481	N	N
84	20250415	140433	57	100.00	KOSPI		유통	N	N	N	N	N	26950	150	2	0.56	228544900	8528	101.86	26800	26950	26700	34800	18800	26800	26799.36	7.01	-3029	26933	26866	26733	26666	26533	26900	26700	80	8000	1000	20360	50	1	7957190	2144	4.64	0.25	12	0.11	5803.00	106485.00	31600	20240426	-14.72	25650	20250407	5.07	30500	-11.64	20250225	25650	5.07	20250407	31600	-14.72	20240426	25650	5.07	20250407	0.71	Y	037710	1000	79 억	557858	N	N	481	N	N
85	20250415	130433	57	100.00	KOSPI		유통	N	N	N	N	N	26850	50	2	0.19	142690250	5329	63.65	26800	26850	26700	34800	18800	26800	26776.18	7.01	-2238	26933	26866	26733	26666	26533	26900	26700	80	8000	1000	20360	50	1	7957190	2137	4.63	0.25	12	0.07	5803.00	106485.00	31600	20240426	-15.03	25650	20250407	4.68	30500	-11.97	20250225	25650	4.68	20250407	31600	-15.03	20240426	25650	4.68	20250407	0.71	Y	037710	1000	79 억	557858	N	N	481	N	N
86	20250415	120432	57	100.00	KOSPI		유통	N	N	N	N	N	26800	0	3	0.00	103146350	3852	46.01	26800	26850	26700	34800	18800	26800	26777.35	7.01	-1819	26933	26866	26733	26666	26533	26900	26700	80	8000	1000	20360	50	1	7957190	2133	4.62	0.25	12	0.05	5803.00	106485.00	31600	20240426	-15.19	25650	20250407	4.48	30500	-12.13	20250225	25650	4.48	20250407	31600	-15.19	20240426	25650	4.48	20250407	0.71	Y	037710	1000	79 억	557858	N	N	481	N	N
87	20250415	110432	57	100.00	KOSPI		유통	N	N	N	N	N	26850	50	2	0.19	62162750	2322	27.74	26800	26850	26700	34800	18800	26800	26771.21	7.01	-1349	26933	26866	26733	26666	26533	26900	26700	80	8000	1000	20360	50	1	7957190	2137	4.63	0.25	12	0.03	5803.00	106485.00	31600	20240426	-15.03	25650	20250407	4.68	30500	-11.97	20250225	25650	4.68	20250407	31600	-15.03	20240426	25650	4.68	20250407	0.71	Y	037710	1000	79 억	557858	N	N	481	N	N
88	20250415	100432	57	100.00	KOSPI		유통	N	N	N	N	N	26750	-50	5	-0.19	26422200	987	11.79	26800	26800	26700	34800	18800	26800	26770.21	7.01	-528	26933	26866	26733	26666	26533	26900	26700	80	8000	1000	20360	50	1	7957190	2129	4.61	0.25	12	0.01	5803.00	106485.00	31600	20240426	-15.35	25650	20250407	4.29	30500	-12.30	20250225	25650	4.29	20250407	31600	-15.35	20240426	25650	4.29	20250407	0.71	Y	037710	1000	79 억	557858	N	N	481	N	N
89	20250415	090433	57	100.00	KOSPI		유통	N	N	N	N	N	26800	0	3	0.00	3937500	147	1.76	26800	26800	26750	34800	18800	26800	26785.71	7.01	-107	26933	26866	26733	26666	26533	26900	26700	80	8000	1000	20360	50	1	7957190	2133	4.62	0.25	12	0.00	5803.00	106485.00	31600	20240426	-15.19	25650	20250407	4.48	30500	-12.13	20250225	25650	4.48	20250407	31600	-15.19	20240426	25650	4.48	20250407	0.71	Y	037710	1000	79 억	557858	N	N	481	N	N
90	20250414	160428	57	100.00	KOSPI		유통	N	N	N	N	N	26800	100	2	0.37	223108900	8349	93.10	26700	26800	26600	34700	18700	26700	26722.83	7.02	-753	27133	26916	26583	26366	26033	27025	26475	80	8000	1000	20290	50	1	7957190	2133	4.62	0.25	12	0.10	5803.00	106485.00	31600	20240426	-15.19	25650	20250407	4.48	30500	-12.13	20250225	25650	4.48	20250407	31600	-15.19	20240426	25650	4.48	20250407	0.73	Y	037710	1000	79 억	558612	N	N	481	N	N
91	20250414	150431	57	100.00	KOSPI		유통	N	N	N	N	N	26750	50	2	0.19	191039400	7151	79.74	26700	26800	26600	34700	18700	26700	26715.06	7.02	-432	27133	26916	26583	26366	26033	27025	26475	80	8000	1000	20290	50	1	7957190	2129	4.61	0.25	12	0.09	5803.00	106485.00	31600	20240426	-15.35	25650	20250407	4.29	30500	-12.30	20250225	25650	4.29	20250407	31600	-15.35	20240426	25650	4.29	20250407	0.73	Y	037710	1000	79 억	558612	N	N	402	N	N
92	20250414	140430	57	100.00	KOSPI		유통	N	N	N	N	N	26750	50	2	0.19	160121750	5994	66.84	26700	26800	26600	34700	18700	26700	26713.67	7.02	-532	27133	26916	26583	26366	26033	27025	26475	80	8000	1000	20290	50	1	7957190	2129	4.61	0.25	12	0.08	5803.00	106485.00	31600	20240426	-15.35	25650	20250407	4.29	30500	-12.30	20250225	25650	4.29	20250407	31600	-15.35	20240426	25650	4.29	20250407	0.73	Y	037710	1000	79 억	558612	N	N	402	N	N
93	20250414	130430	57	100.00	KOSPI		유통	N	N	N	N	N	26700	0	3	0.00	146314300	5477	61.07	26700	26800	26600	34700	18700	26700	26714.31	7.02	-317	27133	26916	26583	26366	26033	27025	26475	80	8000	1000	20290	50	1	7957190	2125	4.60	0.25	12	0.07	5803.00	106485.00	31600	20240426	-15.51	25650	20250407	4.09	30500	-12.46	20250225	25650	4.09	20250407	31600	-15.51	20240426	25650	4.09	20250407	0.73	Y	037710	1000	79 억	558612	N	N	402	N	N
94	20250414	120431	57	100.00	KOSPI		유통	N	N	N	N	N	26700	0	3	0.00	128959825	4827	53.82	26700	26800	26600	34700	18700	26700	26716.35	7.02	-334	27133	26916	26583	26366	26033	27025	26475	80	8000	1000	20290	50	1	7957190	2125	4.60	0.25	12	0.06	5803.00	106485.00	31600	20240426	-15.51	25650	20250407	4.09	30500	-12.46	20250225	25650	4.09	20250407	31600	-15.51	20240426	25650	4.09	20250407	0.73	Y	037710	1000	79 억	558612	N	N	402	N	N
95	20250414	110429	57	100.00	KOSPI		유통	N	N	N	N	N	26750	50	2	0.19	94390625	3534	39.41	26700	26800	26600	34700	18700	26700	26709.29	7.02	548	27133	26916	26583	26366	26033	27025	26475	80	8000	1000	20290	50	1	7957190	2129	4.61	0.25	12	0.04	5803.00	106485.00	31600	20240426	-15.35	25650	20250407	4.29	30500	-12.30	20250225	25650	4.29	20250407	31600	-15.35	20240426	25650	4.29	20250407	0.73	Y	037710	1000	79 억	558612	N	N	402	N	N
96	20250414	100430	57	100.00	KOSPI		유통	N	N	N	N	N	26700	0	3	0.00	64739075	2424	27.03	26700	26800	26600	34700	18700	26700	26707.54	7.02	590	27133	26916	26583	26366	26033	27025	26475	80	8000	1000	20290	50	1	7957190	2125	4.60	0.25	12	0.03	5803.00	106485.00	31600	20240426	-15.51	25650	20250407	4.09	30500	-12.46	20250225	25650	4.09	20250407	31600	-15.51	20240426	25650	4.09	20250407	0.73	Y	037710	1000	79 억	558612	N	N	402	N	N
97	20250414	090430	57	100.00	KOSPI		유통	N	N	N	N	N	26650	-50	5	-0.19	1522150	57	0.64	26700	26800	26650	34700	18700	26700	26704.39	7.02	-32	27133	26916	26583	26366	26033	27025	26475	80	8000	1000	20290	50	1	7957190	2121	4.59	0.25	12	0.00	5803.00	106485.00	31600	20240426	-15.66	25650	20250407	3.90	30500	-12.62	20250225	25650	3.90	20250407	31600	-15.66	20240426	25650	3.90	20250407	0.73	Y	037710	1000	79 억	558612	N	N	402	N	N
98	20250411	160426	57	100.00	KOSPI		유통	N	N	N	N	N	26700	150	2	0.56	237733725	8968	50.28	26500	26800	26250	34500	18600	26550	26509.09	7.00	2106	27116	26832	26516	26232	25916	26975	26375	80	7950	1000	20170	50	1	7957190	2125	4.60	0.25	12	0.11	5803.00	106485.00	31600	20240426	-15.51	25650	20250407	4.09	30500	-12.46	20250225	25650	4.09	20250407	31600	-15.51	20240426	25650	4.09	20250407	0.74	Y	037710	1000	79 억	556858	N	N	402	N	N
99	20250411	150429	57	100.00	KOSPI		유통	N	N	N	N	N	26650	100	2	0.38	229225175	8649	48.49	26500	26800	26250	34500	18600	26550	26503.08	7.00	2150	27116	26832	26516	26232	25916	26975	26375	80	7950	1000	20170	50	1	7957190	2121	4.59	0.25	12	0.11	5803.00	106485.00	31600	20240426	-15.66	25650	20250407	3.90	30500	-12.62	20250225	25650	3.90	20250407	31600	-15.66	20240426	25650	3.90	20250407	0.74	Y	037710	1000	79 억	556858	N	N	213	N	N
100	20250411	140429	57	100.00	KOSPI		유통	N	N	N	N	N	26700	150	2	0.56	226958650	8564	48.02	26500	26800	26250	34500	18600	26550	26501.48	7.00	2195	27116	26832	26516	26232	25916	26975	26375	80	7950	1000	20170	50	1	7957190	2125	4.60	0.25	12	0.11	5803.00	106485.00	31600	20240426	-15.51	25650	20250407	4.09	30500	-12.46	20250225	25650	4.09	20250407	31600	-15.51	20240426	25650	4.09	20250407	0.74	Y	037710	1000	79 억	556858	N	N	213	N	N
101	20250411	130430	57	100.00	KOSPI		유통	N	N	N	N	N	26550	0	3	0.00	197252125	7450	41.77	26500	26600	26250	34500	18600	26550	26476.80	7.00	2674	27116	26832	26516	26232	25916	26975	26375	80	7950	1000	20170	50	1	7957190	2113	4.58	0.25	12	0.09	5803.00	106485.00	31600	20240426	-15.98	25650	20250407	3.51	30500	-12.95	20250225	25650	3.51	20250407	31600	-15.98	20240426	25650	3.51	20250407	0.74	Y	037710	1000	79 억	556858	N	N	213	N	N
102	20250411	120430	57	100.00	KOSPI		유통	N	N	N	N	N	26550	0	3	0.00	146570050	5540	31.06	26500	26550	26250	34500	18600	26550	26456.69	7.00	1246	27116	26832	26516	26232	25916	26975	26375	80	7950	1000	20170	50	1	7957190	2113	4.58	0.25	12	0.07	5803.00	106485.00	31600	20240426	-15.98	25650	20250407	3.51	30500	-12.95	20250225	25650	3.51	20250407	31600	-15.98	20240426	25650	3.51	20250407	0.74	Y	037710	1000	79 억	556858	N	N	213	N	N
103	20250411	110428	57	100.00	KOSPI		유통	N	N	N	N	N	26450	-100	5	-0.38	96857500	3661	20.53	26500	26550	26250	34500	18600	26550	26456.57	7.00	522	27116	26832	26516	26232	25916	26975	26375	80	7950	1000	20170	50	1	7957190	2105	4.56	0.25	12	0.05	5803.00	106485.00	31600	20240426	-16.30	25650	20250407	3.12	30500	-13.28	20250225	25650	3.12	20250407	31600	-16.30	20240426	25650	3.12	20250407	0.74	Y	037710	1000	79 억	556858	N	N	213	N	N
104	20250411	100430	57	100.00	KOSPI		유통	N	N	N	N	N	26550	0	3	0.00	73636150	2784	15.61	26500	26550	26250	34500	18600	26550	26449.77	7.00	517	27116	26832	26516	26232	25916	26975	26375	80	7950	1000	20170	50	1	7957190	2113	4.58	0.25	12	0.03	5803.00	106485.00	31600	20240426	-15.98	25650	20250407	3.51	30500	-12.95	20250225	25650	3.51	20250407	31600	-15.98	20240426	25650	3.51	20250407	0.74	Y	037710	1000	79 억	556858	N	N	213	N	N
105	20250411	090432	57	100.00	KOSPI		유통	N	N	N	N	N	26500	-50	5	-0.19	8163550	309	1.73	26500	26500	26350	34500	18600	26550	26419.26	7.00	-222	27116	26832	26516	26232	25916	26975	26375	80	7950	1000	20170	50	1	7957190	2109	4.57	0.25	12	0.00	5803.00	106485.00	31600	20240426	-16.14	25650	20250407	3.31	30500	-13.11	20250225	25650	3.31	20250407	31600	-16.14	20240426	25650	3.31	20250407	0.74	Y	037710	1000	79 억	556858	N	N	213	N	N
106	20250410	160427	57	100.00	KOSPI		유통	N	N	N	N	N	26550	600	2	2.31	472422175	17832	112.08	26500	26800	26200	33700	18200	25950	26492.93	6.99	823	26450	26200	26000	25750	25550	26100	25650	80	7750	1000	19720	50	1	7957190	2113	4.58	0.25	12	0.22	5803.00	106485.00	31600	20240426	-15.98	25650	20250407	3.51	30500	-12.95	20250225	25650	3.51	20250407	31600	-15.98	20240426	25650	3.51	20250407	0.75	Y	037710	1000	79 억	556349	N	N	213	N	N
107	20250410	150429	57	100.00	KOSPI		유통	N	N	N	N	N	26650	700	2	2.70	446486825	16859	105.96	26500	26800	26200	33700	18200	25950	26483.59	6.99	1121	26450	26200	26000	25750	25550	26100	25650	80	7750	1000	19720	50	1	7957190	2121	4.59	0.25	12	0.21	5803.00	106485.00	31600	20240426	-15.66	25650	20250407	3.90	30500	-12.62	20250225	25650	3.90	20250407	31600	-15.66	20240426	25650	3.90	20250407	0.75	Y	037710	1000	79 억	556349	N	N	303	N	N
108	20250410	140428	57	100.00	KOSPI		유통	N	N	N	N	N	26800	850	2	3.28	401831475	15185	95.44	26500	26800	26200	33700	18200	25950	26462.40	6.99	1147	26450	26200	26000	25750	25550	26100	25650	80	7750	1000	19720	50	1	7957190	2133	4.62	0.25	12	0.19	5803.00	106485.00	31600	20240426	-15.19	25650	20250407	4.48	30500	-12.13	20250225	25650	4.48	20250407	31600	-15.19	20240426	25650	4.48	20250407	0.75	Y	037710	1000	79 억	556349	N	N	303	N	N
109	20250410	130428	57	100.00	KOSPI		유통	N	N	N	N	N	26500	550	2	2.12	327954200	12408	77.99	26500	26600	26200	33700	18200	25950	26430.87	6.99	301	26450	26200	26000	25750	25550	26100	25650	80	7750	1000	19720	50	1	7957190	2109	4.57	0.25	12	0.16	5803.00	106485.00	31600	20240426	-16.14	25650	20250407	3.31	30500	-13.11	20250225	25650	3.31	20250407	31600	-16.14	20240426	25650	3.31	20250407	0.75	Y	037710	1000	79 억	556349	N	N	303	N	N
110	20250410	120428	57	100.00	KOSPI		유통	N	N	N	N	N	26550	600	2	2.31	301465650	11409	71.71	26500	26600	26200	33700	18200	25950	26423.49	6.99	85	26450	26200	26000	25750	25550	26100	25650	80	7750	1000	19720	50	1	7957190	2113	4.58	0.25	12	0.14	5803.00	106485.00	31600	20240426	-15.98	25650	20250407	3.51	30500	-12.95	20250225	25650	3.51	20250407	31600	-15.98	20240426	25650	3.51	20250407	0.75	Y	037710	1000	79 억	556349	N	N	303	N	N
111	20250410	110427	57	100.00	KOSPI		유통	N	N	N	N	N	26500	550	2	2.12	237862250	9006	56.61	26500	26600	26200	33700	18200	25950	26411.53	6.99	-605	26450	26200	26000	25750	25550	26100	25650	80	7750	1000	19720	50	1	7957190	2109	4.57	0.25	12	0.11	5803.00	106485.00	31600	20240426	-16.14	25650	20250407	3.31	30500	-13.11	20250225	25650	3.31	20250407	31600	-16.14	20240426	25650	3.31	20250407	0.75	Y	037710	1000	79 억	556349	N	N	303	N	N
112	20250410	100427	57	100.00	KOSPI		유통	N	N	N	N	N	26400	450	2	1.73	146249750	5539	34.81	26500	26600	26200	33700	18200	25950	26403.64	6.99	-1490	26450	26200	26000	25750	25550	26100	25650	80	7750	1000	19720	50	1	7957190	2101	4.55	0.25	12	0.07	5803.00	106485.00	31600	20240426	-16.46	25650	20250407	2.92	30500	-13.44	20250225	25650	2.92	20250407	31600	-16.46	20240426	25650	2.92	20250407	0.75	Y	037710	1000	79 억	556349	N	N	303	N	N
113	20250410	090430	57	100.00	KOSPI		유통	N	N	N	N	N	26300	350	2	1.35	64565450	2436	15.31	26500	26600	26300	33700	18200	25950	26504.70	6.99	-560	26450	26200	26000	25750	25550	26100	25650	80	7750	1000	19720	50	1	7957190	2093	4.53	0.25	12	0.03	5803.00	106485.00	31600	20240426	-16.77	25650	20250407	2.53	30500	-13.77	20250225	25650	2.53	20250407	31600	-16.77	20240426	25650	2.53	20250407	0.75	Y	037710	1000	79 억	556349	N	N	303	N	N
114	20250409	160426	57	100.00	KOSPI		유통	N	N	N	N	N	25950	-150	5	-0.57	412540575	15894	92.63	26050	26250	25800	33900	18300	26100	25955.74	6.99	-5083	26500	26300	26150	25950	25800	26225	25875	80	7800	1000	19830	50	1	7957190	2065	4.47	0.24	12	0.20	5803.00	106485.00	31600	20240426	-17.88	25650	20250407	1.17	30500	-14.92	20250225	25650	1.17	20250407	31600	-17.88	20240426	25650	1.17	20250407	0.75	Y	037710	1000	79 억	556163	N	N	303	N	N
115	20250409	150341	57	100.00	KOSPI		유통	N	N	N	N	N	25925	-175	5	-0.67	373103875	14374	83.77	26050	26250	25800	33900	18300	26100	25956.86	6.99	-4757	26500	26300	26150	25950	25800	26225	25875	80	7800	1000	19830	50	1	7957190	2063	4.47	0.24	12	0.18	5803.00	106485.00	31600	20240426	-17.96	25650	20250407	1.07	30500	-15.00	20250225	25650	1.07	20250407	31600	-17.96	20240426	25650	1.07	20250407	0.75	Y	037710	1000	79 억	556163	N	N	209	N	N
116	20250409	140423	57	100.00	KOSPI		유통	N	N	N	N	N	25850	-250	5	-0.96	304878750	11738	68.41	26050	26250	25800	33900	18300	26100	25973.65	6.99	-4458	26500	26300	26150	25950	25800	26225	25875	80	7800	1000	19830	50	1	7957190	2057	4.45	0.24	12	0.15	5803.00	106485.00	31600	20240426	-18.20	25650	20250407	0.78	30500	-15.25	20250225	25650	0.78	20250407	31600	-18.20	20240426	25650	0.78	20250407	0.75	Y	037710	1000	79 억	556163	N	N	209	N	N
117	20250409	130422	57	100.00	KOSPI		유통	N	N	N	N	N	26050	-50	5	-0.19	165180450	6353	37.02	26050	26250	25900	33900	18300	26100	26000.39	6.99	-942	26500	26300	26150	25950	25800	26225	25875	80	7800	1000	19830	50	1	7957190	2073	4.49	0.24	12	0.08	5803.00	106485.00	31600	20240426	-17.56	25650	20250407	1.56	30500	-14.59	20250225	25650	1.56	20250407	31600	-17.56	20240426	25650	1.56	20250407	0.75	Y	037710	1000	79 억	556163	N	N	209	N	N
118	20250409	120424	57	100.00	KOSPI		유통	N	N	N	N	N	26000	-100	5	-0.38	154513050	5943	34.63	26050	26250	25900	33900	18300	26100	25999.17	6.99	-864	26500	26300	26150	25950	25800	26225	25875	80	7800	1000	19830	50	1	7957190	2069	4.48	0.24	12	0.07	5803.00	106485.00	31600	20240426	-17.72	25650	20250407	1.36	30500	-14.75	20250225	25650	1.36	20250407	31600	-17.72	20240426	25650	1.36	20250407	0.75	Y	037710	1000	79 억	556163	N	N	209	N	N
119	20250409	110423	57	100.00	KOSPI		유통	N	N	N	N	N	26150	50	2	0.19	108598100	4179	24.35	26050	26250	25900	33900	18300	26100	25986.62	6.99	-554	26500	26300	26150	25950	25800	26225	25875	80	7800	1000	19830	50	1	7957190	2081	4.51	0.25	12	0.05	5803.00	106485.00	31600	20240426	-17.25	25650	20250407	1.95	30500	-14.26	20250225	25650	1.95	20250407	31600	-17.25	20240426	25650	1.95	20250407	0.75	Y	037710	1000	79 억	556163	N	N	209	N	N
120	20250409	100425	57	100.00	KOSPI		유통	N	N	N	N	N	25950	-150	5	-0.57	88570750	3409	19.87	26050	26250	25900	33900	18300	26100	25981.45	6.99	-91	26500	26300	26150	25950	25800	26225	25875	80	7800	1000	19830	50	1	7957190	2065	4.47	0.24	12	0.04	5803.00	106485.00	31600	20240426	-17.88	25650	20250407	1.17	30500	-14.92	20250225	25650	1.17	20250407	31600	-17.88	20240426	25650	1.17	20250407	0.75	Y	037710	1000	79 억	556163	N	N	209	N	N
121	20250409	090426	57	100.00	KOSPI		유통	N	N	N	N	N	26100	0	3	0.00	9195150	353	2.06	26050	26100	26000	33900	18300	26100	26048.58	6.99	236	26500	26300	26150	25950	25800	26225	25875	80	7800	1000	19830	50	1	7957190	2077	4.50	0.25	12	0.00	5803.00	106485.00	31600	20240426	-17.41	25650	20250407	1.75	30500	-14.43	20250225	25650	1.75	20250407	31600	-17.41	20240426	25650	1.75	20250407	0.75	Y	037710	1000	79 억	556163	N	N	209	N	N
122	20250408	160420	57	100.00	KOSPI		유통	N	N	N	N	N	26100	300	2	1.16	448189025	17154	50.32	26200	26350	26000	33500	18100	25800	26127.38	7.00	-764	26766	26282	25966	25482	25166	26125	25325	80	7700	1000	19600	50	1	7957190	2077	4.50	0.25	12	0.22	5803.00	106485.00	31600	20240426	-17.41	25650	20250407	1.75	30500	-14.43	20250225	25650	1.75	20250407	31600	-17.41	20240426	25650	1.75	20250407	0.80	Y	037710	1000	79 억	557015	N	N	209	N	N
123	20250408	150423	57	100.00	KOSPI		유통	N	N	N	N	N	26150	350	2	1.36	406920000	15573	45.69	26200	26350	26000	33500	18100	25800	26129.84	7.00	-1033	26766	26282	25966	25482	25166	26125	25325	80	7700	1000	19600	50	1	7957190	2081	4.51	0.25	12	0.20	5803.00	106485.00	31600	20240426	-17.25	25650	20250407	1.95	30500	-14.26	20250225	25650	1.95	20250407	31600	-17.25	20240426	25650	1.95	20250407	0.80	Y	037710	1000	79 억	557015	N	N	1963	N	N
124	20250408	140422	57	100.00	KOSPI		유통	N	N	N	N	N	26050	250	2	0.97	361377525	13826	40.56	26200	26350	26000	33500	18100	25800	26137.53	7.00	-1251	26766	26282	25966	25482	25166	26125	25325	80	7700	1000	19600	50	1	7957190	2073	4.49	0.24	12	0.17	5803.00	106485.00	31600	20240426	-17.56	25650	20250407	1.56	30500	-14.59	20250225	25650	1.56	20250407	31600	-17.56	20240426	25650	1.56	20250407	0.80	Y	037710	1000	79 억	557015	N	N	1963	N	N
125	20250408	130422	57	100.00	KOSPI		유통	N	N	N	N	N	26100	300	2	1.16	303676475	11609	34.06	26200	26350	26000	33500	18100	25800	26158.71	7.00	-1287	26766	26282	25966	25482	25166	26125	25325	80	7700	1000	19600	50	1	7957190	2077	4.50	0.25	12	0.15	5803.00	106485.00	31600	20240426	-17.41	25650	20250407	1.75	30500	-14.43	20250225	25650	1.75	20250407	31600	-17.41	20240426	25650	1.75	20250407	0.80	Y	037710	1000	79 억	557015	N	N	1963	N	N
126	20250408	120423	57	100.00	KOSPI		유통	N	N	N	N	N	26200	400	2	1.55	264037975	10092	29.61	26200	26350	26000	33500	18100	25800	26163.10	7.00	-919	26766	26282	25966	25482	25166	26125	25325	80	7700	1000	19600	50	1	7957190	2085	4.51	0.25	12	0.13	5803.00	106485.00	31600	20240426	-17.09	25650	20250407	2.14	30500	-14.10	20250225	25650	2.14	20250407	31600	-17.09	20240426	25650	2.14	20250407	0.80	Y	037710	1000	79 억	557015	N	N	1963	N	N
127	20250408	110422	57	100.00	KOSPI		유통	N	N	N	N	N	26250	450	2	1.74	217486525	8318	24.40	26200	26350	26000	33500	18100	25800	26146.49	7.00	-1578	26766	26282	25966	25482	25166	26125	25325	80	7700	1000	19600	50	1	7957190	2089	4.52	0.25	12	0.10	5803.00	106485.00	31600	20240426	-16.93	25650	20250407	2.34	30500	-13.93	20250225	25650	2.34	20250407	31600	-16.93	20240426	25650	2.34	20250407	0.80	Y	037710	1000	79 억	557015	N	N	1963	N	N
128	20250408	100422	57	100.00	KOSPI		유통	N	N	N	N	N	26075	275	2	1.07	164556575	6297	18.47	26200	26250	26000	33500	18100	25800	26132.54	7.00	-1363	26766	26282	25966	25482	25166	26125	25325	80	7700	1000	19600	50	1	7957190	2075	4.49	0.24	12	0.08	5803.00	106485.00	31600	20240426	-17.48	25650	20250407	1.66	30500	-14.51	20250225	25650	1.66	20250407	31600	-17.48	20240426	25650	1.66	20250407	0.80	Y	037710	1000	79 억	557015	N	N	1963	N	N
129	20250408	090424	57	100.00	KOSPI		유통	N	N	N	N	N	26100	300	2	1.16	110993750	4243	12.45	26200	26250	26100	33500	18100	25800	26159.26	7.00	-956	26766	26282	25966	25482	25166	26125	25325	80	7700	1000	19600	50	1	7957190	2077	4.50	0.25	12	0.05	5803.00	106485.00	31600	20240426	-17.41	25650	20250407	1.75	30500	-14.43	20250225	25650	1.75	20250407	31600	-17.41	20240426	25650	1.75	20250407	0.80	Y	037710	1000	79 억	557015	N	N	1963	N	N
130	20250407	160418	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	25800	-800	5	-3.01	884759175	34086	112.91	26450	26450	25650	34550	18650	26600	25956.70	7.01	-1094	26933	26766	26433	26266	25933	26850	26350	80	7950	1000	20210	50	1	7957190	2053	4.45	0.24	12	0.43	5803.00	106485.00	31600	20240426	-18.35	25650	20250407	0.58	30500	-15.41	20250225	25650	0.58	20250407	31600	-18.35	20240426	25650	0.58	20250407	0.82	Y	037710	1000	79 억	557751	N	N	1963	N	N
131	20250407	150421	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	25850	-750	5	-2.82	775673875	29857	98.90	26450	26450	25650	34550	18650	26600	25979.63	7.01	-1583	26933	26766	26433	26266	25933	26850	26350	80	7950	1000	20210	50	1	7957190	2057	4.45	0.24	12	0.38	5803.00	106485.00	31600	20240426	-18.20	25650	20250407	0.78	30500	-15.25	20250225	25650	0.78	20250407	31600	-18.20	20240426	25650	0.78	20250407	0.82	Y	037710	1000	79 억	557751	N	N	619	N	N
132	20250407	140420	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	25950	-650	5	-2.44	707976075	27241	90.24	26450	26450	25650	34550	18650	26600	25989.36	7.01	-2302	26933	26766	26433	26266	25933	26850	26350	80	7950	1000	20210	50	1	7957190	2065	4.47	0.24	12	0.34	5803.00	106485.00	31600	20240426	-17.88	25650	20250407	1.17	30500	-14.92	20250225	25650	1.17	20250407	31600	-17.88	20240426	25650	1.17	20250407	0.82	Y	037710	1000	79 억	557751	N	N	619	N	N
133	20250407	130418	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26050	-550	5	-2.07	661885275	25466	84.36	26450	26450	25650	34550	18650	26600	25990.94	7.01	-2244	26933	26766	26433	26266	25933	26850	26350	80	7950	1000	20210	50	1	7957190	2073	4.49	0.24	12	0.32	5803.00	106485.00	31600	20240426	-17.56	25650	20250407	1.56	30500	-14.59	20250225	25650	1.56	20250407	31600	-17.56	20240426	25650	1.56	20250407	0.82	Y	037710	1000	79 억	557751	N	N	619	N	N
134	20250407	120419	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26050	-550	5	-2.07	503043825	19355	64.11	26450	26450	25650	34550	18650	26600	25990.38	7.01	-1200	26933	26766	26433	26266	25933	26850	26350	80	7950	1000	20210	50	1	7957190	2073	4.49	0.24	12	0.24	5803.00	106485.00	31600	20240426	-17.56	25650	20250407	1.56	30500	-14.59	20250225	25650	1.56	20250407	31600	-17.56	20240426	25650	1.56	20250407	0.82	Y	037710	1000	79 억	557751	N	N	619	N	N
135	20250407	110420	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26000	-600	5	-2.26	448436300	17257	57.17	26450	26450	25650	34550	18650	26600	25985.76	7.01	-1133	26933	26766	26433	26266	25933	26850	26350	80	7950	1000	20210	50	1	7957190	2069	4.48	0.24	12	0.22	5803.00	106485.00	31600	20240426	-17.72	25650	20250407	1.36	30500	-14.75	20250225	25650	1.36	20250407	31600	-17.72	20240426	25650	1.36	20250407	0.82	Y	037710	1000	79 억	557751	N	N	619	N	N
136	20250407	100420	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	25800	-800	5	-3.01	363262075	13971	46.28	26450	26450	25650	34550	18650	26600	26001.15	7.01	-2302	26933	26766	26433	26266	25933	26850	26350	80	7950	1000	20210	50	1	7957190	2053	4.45	0.24	12	0.18	5803.00	106485.00	31600	20240426	-18.35	25650	20250407	0.58	30500	-15.41	20250225	25650	0.58	20250407	31600	-18.35	20240426	25650	0.58	20250407	0.82	Y	037710	1000	79 억	557751	N	N	619	N	N
137	20250407	090419	57	100.00	KOSPI		유통	N	N	N	N	N	26200	-400	5	-1.50	63471500	2417	8.01	26450	26450	26150	34550	18650	26600	26260.45	7.01	219	26933	26766	26433	26266	25933	26850	26350	80	7950	1000	20210	50	1	7957190	2085	4.51	0.25	12	0.03	5803.00	106485.00	31600	20240426	-17.09	26100	20250404	0.38	30500	-14.10	20250225	26100	0.38	20250404	31600	-17.09	20240426	26100	0.38	20250404	0.82	Y	037710	1000	79 억	557751	N	N	619	N	N
138	20250404	160418	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26600	50	2	0.19	793154825	30101	132.25	26350	26600	26100	34500	18600	26550	26349.78	7.15	-3019	26950	26750	26600	26400	26250	26675	26325	80	7950	1000	20170	50	1	7957190	2117	4.58	0.25	12	0.38	5803.00	106485.00	31600	20240426	-15.82	26100	20250404	1.92	30500	-12.79	20250225	26100	1.92	20250404	31600	-15.82	20240426	26100	1.92	20250404	0.82	Y	037710	1000	79 억	569170	N	N	619	N	N
139	20250404	150421	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26550	0	3	0.00	760870175	28887	126.91	26350	26600	26100	34500	18600	26550	26339.54	7.15	-2930	26950	26750	26600	26400	26250	26675	26325	80	7950	1000	20170	50	1	7957190	2113	4.58	0.25	12	0.36	5803.00	106485.00	31600	20240426	-15.98	26100	20250404	1.72	30500	-12.95	20250225	26100	1.72	20250404	31600	-15.98	20240426	26100	1.72	20250404	0.82	Y	037710	1000	79 억	569170	N	N	516	N	N
140	20250404	140423	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26400	-150	5	-0.56	695823300	26432	116.13	26350	26500	26100	34500	18600	26550	26325.03	7.15	-2932	26950	26750	26600	26400	26250	26675	26325	80	7950	1000	20170	50	1	7957190	2101	4.55	0.25	12	0.33	5803.00	106485.00	31600	20240426	-16.46	26100	20250404	1.15	30500	-13.44	20250225	26100	1.15	20250404	31600	-16.46	20240426	26100	1.15	20250404	0.82	Y	037710	1000	79 억	569170	N	N	516	N	N
141	20250404	130423	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26400	-150	5	-0.56	655289500	24895	109.38	26350	26500	26100	34500	18600	26550	26322.13	7.15	-3437	26950	26750	26600	26400	26250	26675	26325	80	7950	1000	20170	50	1	7957190	2101	4.55	0.25	12	0.31	5803.00	106485.00	31600	20240426	-16.46	26100	20250404	1.15	30500	-13.44	20250225	26100	1.15	20250404	31600	-16.46	20240426	26100	1.15	20250404	0.82	Y	037710	1000	79 억	569170	N	N	516	N	N
142	20250404	120419	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26350	-200	5	-0.75	603821950	22943	100.80	26350	26500	26100	34500	18600	26550	26318.35	7.15	-2813	26950	26750	26600	26400	26250	26675	26325	80	7950	1000	20170	50	1	7957190	2097	4.54	0.25	12	0.29	5803.00	106485.00	31600	20240426	-16.61	26100	20250404	0.96	30500	-13.61	20250225	26100	0.96	20250404	31600	-16.61	20240426	26100	0.96	20250404	0.82	Y	037710	1000	79 억	569170	N	N	516	N	N
143	20250404	110421	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26350	-200	5	-0.75	430908550	16390	72.01	26350	26500	26100	34500	18600	26550	26290.94	7.15	-4868	26950	26750	26600	26400	26250	26675	26325	80	7950	1000	20170	50	1	7957190	2097	4.54	0.25	12	0.21	5803.00	106485.00	31600	20240426	-16.61	26100	20250404	0.96	30500	-13.61	20250225	26100	0.96	20250404	31600	-16.61	20240426	26100	0.96	20250404	0.82	Y	037710	1000	79 억	569170	N	N	516	N	N
144	20250404	100421	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26300	-250	5	-0.94	311879400	11879	52.19	26350	26450	26100	34500	18600	26550	26254.68	7.15	-3808	26950	26750	26600	26400	26250	26675	26325	80	7950	1000	20170	50	1	7957190	2093	4.53	0.25	12	0.15	5803.00	106485.00	31600	20240426	-16.77	26100	20250404	0.77	30500	-13.77	20250225	26100	0.77	20250404	31600	-16.77	20240426	26100	0.77	20250404	0.82	Y	037710	1000	79 억	569170	N	N	516	N	N
145	20250404	090422	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26250	-300	5	-1.13	38920700	1479	6.50	26350	26450	26250	34500	18600	26550	26315.55	7.15	-601	26950	26750	26600	26400	26250	26675	26325	80	7950	1000	20170	50	1	7957190	2089	4.52	0.25	12	0.02	5803.00	106485.00	31600	20240426	-16.93	26250	20250404	0.00	30500	-13.93	20250225	26250	0.00	20250404	31600	-16.93	20240426	26250	0.00	20250404	0.82	Y	037710	1000	79 억	569170	N	N	516	N	N
146	20250403	160414	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26550	-400	5	-1.48	601154525	22626	147.11	26800	26800	26450	35000	18900	26950	26569.19	7.22	-4649	27483	27216	27033	26766	26583	27125	26675	80	8050	1000	20480	50	1	7957190	2113	4.58	0.25	12	0.28	5803.00	106485.00	31600	20240426	-15.98	26450	20250403	0.38	30500	-12.95	20250225	26450	0.38	20250403	31600	-15.98	20240426	26450	0.38	20250403	0.84	Y	037710	1000	79 억	574312	N	N	516	N	N
147	20250403	150417	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26500	-450	5	-1.67	573138125	21570	140.25	26800	26800	26450	35000	18900	26950	26571.08	7.22	-4379	27483	27216	27033	26766	26583	27125	26675	80	8050	1000	20480	50	1	7957190	2109	4.57	0.25	12	0.27	5803.00	106485.00	31600	20240426	-16.14	26450	20250403	0.19	30500	-13.11	20250225	26450	0.19	20250403	31600	-16.14	20240426	26450	0.19	20250403	0.84	Y	037710	1000	79 억	574312	N	N	410	N	N
148	20250403	140417	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26650	-300	5	-1.11	516545175	19438	126.38	26800	26800	26450	35000	18900	26950	26573.99	7.22	-3697	27483	27216	27033	26766	26583	27125	26675	80	8050	1000	20480	50	1	7957190	2121	4.59	0.25	12	0.24	5803.00	106485.00	31600	20240426	-15.66	26450	20250403	0.76	30500	-12.62	20250225	26450	0.76	20250403	31600	-15.66	20240426	26450	0.76	20250403	0.84	Y	037710	1000	79 억	574312	N	N	410	N	N
149	20250403	130417	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26550	-400	5	-1.48	454496875	17106	111.22	26800	26800	26450	35000	18900	26950	26569.44	7.22	-2342	27483	27216	27033	26766	26583	27125	26675	80	8050	1000	20480	50	1	7957190	2113	4.58	0.25	12	0.21	5803.00	106485.00	31600	20240426	-15.98	26450	20250403	0.38	30500	-12.95	20250225	26450	0.38	20250403	31600	-15.98	20240426	26450	0.38	20250403	0.84	Y	037710	1000	79 억	574312	N	N	410	N	N
150	20250403	120417	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26600	-350	5	-1.30	420860550	15840	102.99	26800	26800	26450	35000	18900	26950	26569.48	7.22	-2105	27483	27216	27033	26766	26583	27125	26675	80	8050	1000	20480	50	1	7957190	2117	4.58	0.25	12	0.20	5803.00	106485.00	31600	20240426	-15.82	26450	20250403	0.57	30500	-12.79	20250225	26450	0.57	20250403	31600	-15.82	20240426	26450	0.57	20250403	0.84	Y	037710	1000	79 억	574312	N	N	410	N	N
151	20250403	110418	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26650	-300	5	-1.11	320253600	12049	78.34	26800	26800	26450	35000	18900	26950	26579.27	7.22	-2255	27483	27216	27033	26766	26583	27125	26675	80	8050	1000	20480	50	1	7957190	2121	4.59	0.25	12	0.15	5803.00	106485.00	31600	20240426	-15.66	26450	20250403	0.76	30500	-12.62	20250225	26450	0.76	20250403	31600	-15.66	20240426	26450	0.76	20250403	0.84	Y	037710	1000	79 억	574312	N	N	410	N	N
152	20250403	100417	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26550	-400	5	-1.48	226956600	8543	55.55	26800	26800	26450	35000	18900	26950	26566.38	7.22	-1389	27483	27216	27033	26766	26583	27125	26675	80	8050	1000	20480	50	1	7957190	2113	4.58	0.25	12	0.11	5803.00	106485.00	31600	20240426	-15.98	26450	20250403	0.38	30500	-12.95	20250225	26450	0.38	20250403	31600	-15.98	20240426	26450	0.38	20250403	0.84	Y	037710	1000	79 억	574312	N	N	410	N	N
153	20250403	090419	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26600	-350	5	-1.30	58904850	2205	14.34	26800	26800	26600	35000	18900	26950	26714.22	7.22	-694	27483	27216	27033	26766	26583	27125	26675	80	8050	1000	20480	50	1	7957190	2117	4.58	0.25	12	0.03	5803.00	106485.00	31600	20240426	-15.82	26600	20250403	0.00	30500	-12.79	20250225	26600	0.00	20250403	31600	-15.82	20240426	26600	0.00	20250403	0.84	Y	037710	1000	79 억	574312	N	N	410	N	N
154	20250402	160410	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26950	-150	5	-0.55	414289175	15372	53.81	27300	27300	26850	35200	19000	27100	26950.90	7.27	-1998	27666	27382	27166	26882	26666	27275	26775	80	8100	1000	20590	50	1	7957190	2144	4.64	0.25	12	0.19	5803.00	106485.00	31600	20240426	-14.72	26850	20250402	0.37	30500	-11.64	20250225	26850	0.37	20250402	31600	-14.72	20240426	26850	0.37	20250402	0.87	Y	037710	1000	79 억	578092	N	N	410	N	N
155	20250402	150409	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26900	-200	5	-0.74	381568025	14155	49.55	27300	27300	26850	35200	19000	27100	26956.41	7.27	-1462	27666	27382	27166	26882	26666	27275	26775	80	8100	1000	20590	50	1	7957190	2140	4.64	0.25	12	0.18	5803.00	106485.00	31600	20240426	-14.87	26850	20250402	0.19	30500	-11.80	20250225	26850	0.19	20250402	31600	-14.87	20240426	26850	0.19	20250402	0.87	Y	037710	1000	79 억	578092	N	N	2	N	N
156	20250402	140410	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26950	-150	5	-0.55	269265225	9980	34.94	27300	27300	26900	35200	19000	27100	26980.48	7.27	-695	27666	27382	27166	26882	26666	27275	26775	80	8100	1000	20590	50	1	7957190	2144	4.64	0.25	12	0.13	5803.00	106485.00	31600	20240426	-14.72	26900	20250402	0.19	30500	-11.64	20250225	26900	0.19	20250402	31600	-14.72	20240426	26900	0.19	20250402	0.87	Y	037710	1000	79 억	578092	N	N	2	N	N
157	20250402	130411	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26950	-150	5	-0.55	189439800	7020	24.57	27300	27300	26900	35200	19000	27100	26985.73	7.27	-1332	27666	27382	27166	26882	26666	27275	26775	80	8100	1000	20590	50	1	7957190	2144	4.64	0.25	12	0.09	5803.00	106485.00	31600	20240426	-14.72	26900	20250402	0.19	30500	-11.64	20250225	26900	0.19	20250402	31600	-14.72	20240426	26900	0.19	20250402	0.87	Y	037710	1000	79 억	578092	N	N	2	N	N
158	20250402	120411	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	27000	-100	5	-0.37	180327300	6682	23.39	27300	27300	26900	35200	19000	27100	26987.02	7.27	-1284	27666	27382	27166	26882	26666	27275	26775	80	8100	1000	20590	50	1	7957190	2148	4.65	0.25	12	0.08	5803.00	106485.00	31600	20240426	-14.56	26900	20250402	0.37	30500	-11.48	20250225	26900	0.37	20250402	31600	-14.56	20240426	26900	0.37	20250402	0.87	Y	037710	1000	79 억	578092	N	N	2	N	N
159	20250402	110410	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	26950	-150	5	-0.55	140316475	5199	18.20	27300	27300	26900	35200	19000	27100	26989.13	7.27	-1113	27666	27382	27166	26882	26666	27275	26775	80	8100	1000	20590	50	1	7957190	2144	4.64	0.25	12	0.07	5803.00	106485.00	31600	20240426	-14.72	26900	20250402	0.19	30500	-11.64	20250225	26900	0.19	20250402	31600	-14.72	20240426	26900	0.19	20250402	0.87	Y	037710	1000	79 억	578092	N	N	2	N	N
160	20250402	100410	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	27100	0	3	0.00	57971950	2144	7.51	27300	27300	26950	35200	19000	27100	27039.16	7.27	-642	27666	27382	27166	26882	26666	27275	26775	80	8100	1000	20590	50	1	7957190	2156	4.67	0.25	12	0.03	5803.00	106485.00	31600	20240426	-14.24	26950	20250402	0.56	30500	-11.15	20250225	26950	0.56	20250402	31600	-14.24	20240426	26950	0.56	20250402	0.87	Y	037710	1000	79 억	578092	N	N	2	N	N
161	20250402	090412	57	100.00	KOSPI		유통	N	N	N	N	N	27100	0	3	0.00	977800	36	0.13	27300	27300	27100	35200	19000	27100	27161.11	7.27	-1	27666	27382	27166	26882	26666	27275	26775	80	8100	1000	20590	50	1	7957190	2156	4.67	0.25	12	0.00	5803.00	106485.00	31600	20240426	-14.24	26950	20250331	0.56	30500	-11.15	20250225	26950	0.56	20250331	31600	-14.24	20240426	26950	0.56	20250331	0.87	Y	037710	1000	79 억	578092	N	N	2	N	N
162	20250401	160412	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	27100	-200	5	-0.73	772599825	28523	68.39	27300	27450	26950	35450	19150	27300	27086.91	7.46	-11976	28133	27716	27333	26916	26533	27525	26725	80	8150	1000	20740	50	1	7957190	2156	4.67	0.25	12	0.36	5803.00	106485.00	31600	20240426	-14.24	26950	20250401	0.56	30500	-11.15	20250225	26950	0.56	20250401	31600	-14.24	20240426	26950	0.56	20250401	0.85	Y	037710	1000	79 억	593975	N	N	2	N	N
163	20250401	150413	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	27000	-300	5	-1.10	713595175	26340	63.15	27300	27450	26950	35450	19150	27300	27091.69	7.46	-10083	28133	27716	27333	26916	26533	27525	26725	80	8150	1000	20740	50	1	7957190	2148	4.65	0.25	12	0.33	5803.00	106485.00	31600	20240426	-14.56	26950	20250401	0.19	30500	-11.48	20250225	26950	0.19	20250401	31600	-14.56	20240426	26950	0.19	20250401	0.85	Y	037710	1000	79 억	593975	N	N	298	N	N
164	20250401	140412	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	27050	-250	5	-0.92	609102525	22479	53.89	27300	27450	26950	35450	19150	27300	27096.51	7.46	-7763	28133	27716	27333	26916	26533	27525	26725	80	8150	1000	20740	50	1	7957190	2152	4.66	0.25	12	0.28	5803.00	106485.00	31600	20240426	-14.40	26950	20250401	0.37	30500	-11.31	20250225	26950	0.37	20250401	31600	-14.40	20240426	26950	0.37	20250401	0.85	Y	037710	1000	79 억	593975	N	N	298	N	N
165	20250401	130413	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	27150	-150	5	-0.55	528564625	19507	46.77	27300	27450	26950	35450	19150	27300	27096.15	7.46	-7006	28133	27716	27333	26916	26533	27525	26725	80	8150	1000	20740	50	1	7957190	2160	4.68	0.25	12	0.25	5803.00	106485.00	31600	20240426	-14.08	26950	20250401	0.74	30500	-10.98	20250225	26950	0.74	20250401	31600	-14.08	20240426	26950	0.74	20250401	0.85	Y	037710	1000	79 억	593975	N	N	298	N	N
166	20250401	120413	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	27100	-200	5	-0.73	483551875	17847	42.79	27300	27450	26950	35450	19150	27300	27094.29	7.46	-5918	28133	27716	27333	26916	26533	27525	26725	80	8150	1000	20740	50	1	7957190	2156	4.67	0.25	12	0.22	5803.00	106485.00	31600	20240426	-14.24	26950	20250401	0.56	30500	-11.15	20250225	26950	0.56	20250401	31600	-14.24	20240426	26950	0.56	20250401	0.85	Y	037710	1000	79 억	593975	N	N	298	N	N
167	20250401	110411	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	27050	-250	5	-0.92	433865275	16010	38.39	27300	27450	26950	35450	19150	27300	27099.64	7.46	-5510	28133	27716	27333	26916	26533	27525	26725	80	8150	1000	20740	50	1	7957190	2152	4.66	0.25	12	0.20	5803.00	106485.00	31600	20240426	-14.40	26950	20250401	0.37	30500	-11.31	20250225	26950	0.37	20250401	31600	-14.40	20240426	26950	0.37	20250401	0.85	Y	037710	1000	79 억	593975	N	N	298	N	N
168	20250401	100406	57	100.00	KOSPI		유통	N	N	N	N	N	27050	-250	5	-0.92	245105600	9030	21.65	27300	27450	27000	35450	19150	27300	27143.48	7.46	-3675	28133	27716	27333	26916	26533	27525	26725	80	8150	1000	20740	50	1	7957190	2152	4.66	0.25	12	0.11	5803.00	106485.00	31600	20240426	-14.40	26950	20250331	0.37	30500	-11.31	20250225	26950	0.37	20250331	31600	-14.40	20240426	26950	0.37	20250331	0.85	Y	037710	1000	79 억	593975	N	N	298	N	N
169	20250401	090409	57	100.00	KOSPI		유통	N	N	N	N	N	27250	-50	5	-0.18	8653700	317	0.76	27300	27300	27250	35450	19150	27300	27298.74	7.46	-48	28133	27716	27333	26916	26533	27525	26725	80	8150	1000	20740	50	1	7957190	2168	4.70	0.26	12	0.00	5803.00	106485.00	31600	20240426	-13.77	26950	20250331	1.11	30500	-10.66	20250225	26950	1.11	20250331	31600	-13.77	20240426	26950	1.11	20250331	0.85	Y	037710	1000	79 억	593975	N	N	298	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History