KissMeData/005110/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240402	0.00	1254	20240402	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240415	1254	0.00	20240415	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
3	20250414	150201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240402	0.00	1254	20240402	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240415	1254	0.00	20240415	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
4	20250414	140201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240402	0.00	1254	20240402	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240415	1254	0.00	20240415	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
5	20250414	130201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240402	0.00	1254	20240402	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240415	1254	0.00	20240415	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
6	20250414	120202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240402	0.00	1254	20240402	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240415	1254	0.00	20240415	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
7	20250414	110201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240402	0.00	1254	20240402	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240415	1254	0.00	20240415	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
8	20250414	100201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240402	0.00	1254	20240402	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240415	1254	0.00	20240415	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
9	20250414	090201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240402	0.00	1254	20240402	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240415	1254	0.00	20240415	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
10	20250411	160200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240401	0.00	1254	20240401	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
11	20250411	150201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240401	0.00	1254	20240401	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
12	20250411	140201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240401	0.00	1254	20240401	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
13	20250411	130201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240401	0.00	1254	20240401	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
14	20250411	120201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240401	0.00	1254	20240401	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
15	20250411	110201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240401	0.00	1254	20240401	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
16	20250411	100201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240401	0.00	1254	20240401	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
17	20250411	090202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240401	0.00	1254	20240401	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
18	20250410	160200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240329	0.00	1254	20240329	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
19	20250410	150200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240329	0.00	1254	20240329	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
20	20250410	140200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240329	0.00	1254	20240329	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
21	20250410	130201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240329	0.00	1254	20240329	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
22	20250410	120201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240329	0.00	1254	20240329	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
23	20250410	110201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240329	0.00	1254	20240329	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
24	20250410	100200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240329	0.00	1254	20240329	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
25	20250410	090201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240329	0.00	1254	20240329	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240411	1254	0.00	20240411	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
26	20250409	160200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240328	0.00	1254	20240328	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240409	1254	0.00	20240409	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
27	20250409	150156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240328	0.00	1254	20240328	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240409	1254	0.00	20240409	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
28	20250409	140200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240328	0.00	1254	20240328	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240409	1254	0.00	20240409	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
29	20250409	130158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240328	0.00	1254	20240328	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240409	1254	0.00	20240409	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
30	20250409	120200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240328	0.00	1254	20240328	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240409	1254	0.00	20240409	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
31	20250409	110200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240328	0.00	1254	20240328	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240409	1254	0.00	20240409	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
32	20250409	100200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240328	0.00	1254	20240328	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240409	1254	0.00	20240409	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
33	20250409	090159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1254	20240328	0.00	1254	20240328	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240409	1254	0.00	20240409	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
34	20250408	160159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1320	20240327	-5.00	1222	20240327	2.62	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
35	20250408	150159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1320	20240327	-5.00	1222	20240327	2.62	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
36	20250408	140159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1320	20240327	-5.00	1222	20240327	2.62	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
37	20250408	130159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1320	20240327	-5.00	1222	20240327	2.62	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
38	20250408	120200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1320	20240327	-5.00	1222	20240327	2.62	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
39	20250408	110158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1320	20240327	-5.00	1222	20240327	2.62	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
40	20250408	100159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1320	20240327	-5.00	1222	20240327	2.62	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
41	20250408	090159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1320	20240327	-5.00	1222	20240327	2.62	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
42	20250407	160158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1429	20240326	-12.25	1152	20240326	8.85	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
43	20250407	150159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1429	20240326	-12.25	1152	20240326	8.85	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
44	20250407	140158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1429	20240326	-12.25	1152	20240326	8.85	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
45	20250407	130157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1429	20240326	-12.25	1152	20240326	8.85	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
46	20250407	120158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1429	20240326	-12.25	1152	20240326	8.85	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
47	20250407	110158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1429	20240326	-12.25	1152	20240326	8.85	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
48	20250407	100158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1429	20240326	-12.25	1152	20240326	8.85	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
49	20250407	090158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1429	20240326	-12.25	1152	20240326	8.85	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240408	1254	0.00	20240408	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
50	20250404	160158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240404	1254	0.00	20240404	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
51	20250404	150158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240404	1254	0.00	20240404	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
52	20250404	140159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240404	1254	0.00	20240404	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
53	20250404	130159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240404	1254	0.00	20240404	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
54	20250404	120158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240404	1254	0.00	20240404	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
55	20250404	110158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240404	1254	0.00	20240404	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
56	20250404	100158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240404	1254	0.00	20240404	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
57	20250404	090159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240404	1254	0.00	20240404	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
58	20250403	160157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240403	1254	0.00	20240403	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
59	20250403	150157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240403	1254	0.00	20240403	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
60	20250403	140158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240403	1254	0.00	20240403	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
61	20250403	130158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240403	1254	0.00	20240403	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
62	20250403	120158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240403	1254	0.00	20240403	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
63	20250403	110157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240403	1254	0.00	20240403	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
64	20250403	100157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240403	1254	0.00	20240403	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
65	20250403	090158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1475	20240325	-14.98	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240403	1254	0.00	20240403	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
66	20250402	160155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240402	1254	0.00	20240402	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
67	20250402	150155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240402	1254	0.00	20240402	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
68	20250402	140155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240402	1254	0.00	20240402	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
69	20250402	130156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240402	1254	0.00	20240402	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
70	20250402	120156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240402	1254	0.00	20240402	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
71	20250402	110156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240402	1254	0.00	20240402	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
72	20250402	100154	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240402	1254	0.00	20240402	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
73	20250402	090156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240402	1254	0.00	20240402	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
74	20250401	160156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240401	1254	0.00	20240401	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
75	20250401	150156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240401	1254	0.00	20240401	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
76	20250401	140156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240401	1254	0.00	20240401	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
77	20250401	130157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240401	1254	0.00	20240401	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
78	20250401	120157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240401	1254	0.00	20240401	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
79	20250401	110156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240401	1254	0.00	20240401	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
80	20250401	100154	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240401	1254	0.00	20240401	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N
81	20250401	090155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1630	20240321	-23.07	1140	20240325	10.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240401	1254	0.00	20240401	0.00	Y	005110	500	93 억		3121572	N	N	0	N	00	N