KissMeData/047400/price/prices-20250401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

2025-04-30 18:02:09 +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	20250430	160513	57	100.00	KOSPI		비금속	N	N	N	N	N	1912	-11	5	-0.57	326505759	170552	89.80	1930	1930	1909	2495	1347	1923	1914.41	0.00	-34282	1947	1935	1924	1912	1901	1929	1906	210	572	500	1340	1	1	42000000	803	-1.73	5.21	12	0.41	-1107.00	367.00	3085	20240517	-38.02	1891	20250410	1.11	2785	-31.35	20250203	1891	1.11	20250410	3085	-38.02	20240517	1891	1.11	20250410	0.40	Y	047400	500	210 억	0	N	N	6449	N	N
3	20250430	150517	57	100.00	KOSPI		비금속	N	N	N	N	N	1912	-11	5	-0.57	305070771	159343	83.90	1930	1930	1909	2495	1347	1923	1914.55	0.00	-33580	1947	1935	1924	1912	1901	1929	1906	210	572	500	1340	1	1	42000000	803	-1.73	5.21	12	0.38	-1107.00	367.00	3085	20240517	-38.02	1891	20250410	1.11	2785	-31.35	20250203	1891	1.11	20250410	3085	-38.02	20240517	1891	1.11	20250410	0.40	Y	047400	500	210 억	0	N	N	6092	N	N
4	20250430	140518	57	100.00	KOSPI		비금속	N	N	N	N	N	1913	-10	5	-0.52	195892346	102205	53.82	1930	1930	1913	2495	1347	1923	1916.66	0.00	-20836	1947	1935	1924	1912	1901	1929	1906	210	572	500	1340	1	1	42000000	803	-1.73	5.21	12	0.24	-1107.00	367.00	3085	20240517	-37.99	1891	20250410	1.16	2785	-31.31	20250203	1891	1.16	20250410	3085	-37.99	20240517	1891	1.16	20250410	0.40	Y	047400	500	210 억	0	N	N	6092	N	N
5	20250430	130518	57	100.00	KOSPI		비금속	N	N	N	N	N	1915	-8	5	-0.42	166016592	86600	45.60	1930	1930	1914	2495	1347	1923	1917.05	0.00	-19935	1947	1935	1924	1912	1901	1929	1906	210	572	500	1340	1	1	42000000	804	-1.73	5.22	12	0.21	-1107.00	367.00	3085	20240517	-37.93	1891	20250410	1.27	2785	-31.24	20250203	1891	1.27	20250410	3085	-37.93	20240517	1891	1.27	20250410	0.40	Y	047400	500	210 억	0	N	N	6092	N	N
6	20250430	120520	57	100.00	KOSPI		비금속	N	N	N	N	N	1918	-5	5	-0.26	109530845	57112	30.07	1930	1930	1914	2495	1347	1923	1917.83	0.00	-8476	1947	1935	1924	1912	1901	1929	1906	210	572	500	1340	1	1	42000000	806	-1.73	5.23	12	0.14	-1107.00	367.00	3085	20240517	-37.83	1891	20250410	1.43	2785	-31.13	20250203	1891	1.43	20250410	3085	-37.83	20240517	1891	1.43	20250410	0.40	Y	047400	500	210 억	0	N	N	6092	N	N
7	20250430	110517	57	100.00	KOSPI		비금속	N	N	N	N	N	1918	-5	5	-0.26	102626822	53511	28.18	1930	1930	1914	2495	1347	1923	1917.86	0.00	-8216	1947	1935	1924	1912	1901	1929	1906	210	572	500	1340	1	1	42000000	806	-1.73	5.23	12	0.13	-1107.00	367.00	3085	20240517	-37.83	1891	20250410	1.43	2785	-31.13	20250203	1891	1.43	20250410	3085	-37.83	20240517	1891	1.43	20250410	0.40	Y	047400	500	210 억	0	N	N	6092	N	N
8	20250430	100520	57	100.00	KOSPI		비금속	N	N	N	N	N	1920	-3	5	-0.16	60726029	31655	16.67	1930	1930	1914	2495	1347	1923	1918.37	0.00	-2680	1947	1935	1924	1912	1901	1929	1906	210	572	500	1340	1	1	42000000	806	-1.73	5.23	12	0.08	-1107.00	367.00	3085	20240517	-37.76	1891	20250410	1.53	2785	-31.06	20250203	1891	1.53	20250410	3085	-37.76	20240517	1891	1.53	20250410	0.40	Y	047400	500	210 억	0	N	N	6092	N	N
9	20250430	090520	57	100.00	KOSPI		비금속	N	N	N	N	N	1925	2	2	0.10	6132490	3187	1.68	1930	1930	1922	2495	1347	1923	1924.22	0.00	-2683	1947	1935	1924	1912	1901	1929	1906	210	572	500	1340	1	1	42000000	809	-1.74	5.25	12	0.01	-1107.00	367.00	3085	20240517	-37.60	1891	20250410	1.80	2785	-30.88	20250203	1891	1.80	20250410	3085	-37.60	20240517	1891	1.80	20250410	0.40	Y	047400	500	210 억	0	N	N	6092	N	N
10	20250429	160513	57	100.00	KOSPI		비금속	N	N	N	N	N	1923	-16	5	-0.83	361310027	187902	69.19	1936	1936	1913	2520	1358	1939	1922.86	0.00	17171	1985	1961	1943	1919	1901	1953	1911	210	581	500	1350	1	1	42000000	808	-1.74	5.24	12	0.45	-1107.00	367.00	3085	20240517	-37.67	1891	20250410	1.69	2785	-30.95	20250203	1891	1.69	20250410	3085	-37.67	20240517	1891	1.69	20250410	0.40	Y	047400	500	210 억	0	N	N	6092	N	N
11	20250429	150516	57	100.00	KOSPI		비금속	N	N	N	N	N	1926	-13	5	-0.67	336583708	175051	64.46	1936	1936	1913	2520	1358	1939	1922.78	0.00	21214	1985	1961	1943	1919	1901	1953	1911	210	581	500	1350	1	1	42000000	809	-1.74	5.25	12	0.42	-1107.00	367.00	3085	20240517	-37.57	1891	20250410	1.85	2785	-30.84	20250203	1891	1.85	20250410	3085	-37.57	20240517	1891	1.85	20250410	0.40	Y	047400	500	210 억	0	N	N	7610	N	N
12	20250429	140516	57	100.00	KOSPI		비금속	N	N	N	N	N	1930	-9	5	-0.46	288052005	149870	55.19	1936	1936	1913	2520	1358	1939	1922.01	0.00	20605	1985	1961	1943	1919	1901	1953	1911	210	581	500	1350	1	1	42000000	811	-1.74	5.26	12	0.36	-1107.00	367.00	3085	20240517	-37.44	1891	20250410	2.06	2785	-30.70	20250203	1891	2.06	20250410	3085	-37.44	20240517	1891	2.06	20250410	0.40	Y	047400	500	210 억	0	N	N	7610	N	N
13	20250429	130517	57	100.00	KOSPI		비금속	N	N	N	N	N	1930	-9	5	-0.46	255979324	133235	49.06	1936	1936	1913	2520	1358	1939	1921.26	0.00	16661	1985	1961	1943	1919	1901	1953	1911	210	581	500	1350	1	1	42000000	811	-1.74	5.26	12	0.32	-1107.00	367.00	3085	20240517	-37.44	1891	20250410	2.06	2785	-30.70	20250203	1891	2.06	20250410	3085	-37.44	20240517	1891	2.06	20250410	0.40	Y	047400	500	210 억	0	N	N	7610	N	N
14	20250429	120516	57	100.00	KOSPI		비금속	N	N	N	N	N	1928	-11	5	-0.57	239037724	124443	45.82	1936	1936	1913	2520	1358	1939	1920.86	0.00	13785	1985	1961	1943	1919	1901	1953	1911	210	581	500	1350	1	1	42000000	810	-1.74	5.25	12	0.30	-1107.00	367.00	3085	20240517	-37.50	1891	20250410	1.96	2785	-30.77	20250203	1891	1.96	20250410	3085	-37.50	20240517	1891	1.96	20250410	0.40	Y	047400	500	210 억	0	N	N	7610	N	N
15	20250429	110516	57	100.00	KOSPI		비금속	N	N	N	N	N	1928	-11	5	-0.57	216671036	112841	41.55	1936	1936	1913	2520	1358	1939	1920.14	0.00	12370	1985	1961	1943	1919	1901	1953	1911	210	581	500	1350	1	1	42000000	810	-1.74	5.25	12	0.27	-1107.00	367.00	3085	20240517	-37.50	1891	20250410	1.96	2785	-30.77	20250203	1891	1.96	20250410	3085	-37.50	20240517	1891	1.96	20250410	0.40	Y	047400	500	210 억	0	N	N	7610	N	N
16	20250429	100518	57	100.00	KOSPI		비금속	N	N	N	N	N	1921	-18	5	-0.93	163072485	84951	31.28	1936	1936	1913	2520	1358	1939	1919.61	0.00	-1445	1985	1961	1943	1919	1901	1953	1911	210	581	500	1350	1	1	42000000	807	-1.74	5.23	12	0.20	-1107.00	367.00	3085	20240517	-37.73	1891	20250410	1.59	2785	-31.02	20250203	1891	1.59	20250410	3085	-37.73	20240517	1891	1.59	20250410	0.40	Y	047400	500	210 억	0	N	N	7610	N	N
17	20250429	090518	57	100.00	KOSPI		비금속	N	N	N	N	N	1925	-14	5	-0.72	8995544	4661	1.72	1936	1936	1925	2520	1358	1939	1929.96	0.00	-1913	1985	1961	1943	1919	1901	1953	1911	210	581	500	1350	1	1	42000000	809	-1.74	5.25	12	0.01	-1107.00	367.00	3085	20240517	-37.60	1891	20250410	1.80	2785	-30.88	20250203	1891	1.80	20250410	3085	-37.60	20240517	1891	1.80	20250410	0.40	Y	047400	500	210 억	0	N	N	7610	N	N
18	20250428	160512	57	100.00	KOSPI		비금속	N	N	N	N	N	1939	-17	5	-0.87	521080379	268996	156.21	1956	1967	1925	2540	1370	1956	1937.11	0.04	-47545	1980	1968	1955	1943	1930	1974	1949	210	584	500	1360	1	1	42000000	814	-1.75	5.28	12	0.64	-1107.00	367.00	3085	20240517	-37.15	1891	20250410	2.54	2785	-30.38	20250203	1891	2.54	20250410	3085	-37.15	20240517	1891	2.54	20250410	0.40	Y	047400	500	210 억	15562	N	N	7610	N	N
19	20250428	150515	57	100.00	KOSPI		비금속	N	N	N	N	N	1927	-29	5	-1.48	489315361	252540	146.65	1956	1967	1925	2540	1370	1956	1937.55	0.04	-46263	1980	1968	1955	1943	1930	1974	1949	210	584	500	1360	1	1	42000000	809	-1.74	5.25	12	0.60	-1107.00	367.00	3085	20240517	-37.54	1891	20250410	1.90	2785	-30.81	20250203	1891	1.90	20250410	3085	-37.54	20240517	1891	1.90	20250410	0.40	Y	047400	500	210 억	15562	N	N	5141	N	N
20	20250428	140514	57	100.00	KOSPI		비금속	N	N	N	N	N	1931	-25	5	-1.28	374025014	192778	111.95	1956	1967	1931	2540	1370	1956	1940.16	0.04	-29461	1980	1968	1955	1943	1930	1974	1949	210	584	500	1360	1	1	42000000	811	-1.74	5.26	12	0.46	-1107.00	367.00	3085	20240517	-37.41	1891	20250410	2.12	2785	-30.66	20250203	1891	2.12	20250410	3085	-37.41	20240517	1891	2.12	20250410	0.40	Y	047400	500	210 억	15562	N	N	5141	N	N
21	20250428	130515	57	100.00	KOSPI		비금속	N	N	N	N	N	1932	-24	5	-1.23	327156738	168529	97.87	1956	1967	1932	2540	1370	1956	1941.22	0.04	-26417	1980	1968	1955	1943	1930	1974	1949	210	584	500	1360	1	1	42000000	811	-1.75	5.26	12	0.40	-1107.00	367.00	3085	20240517	-37.37	1891	20250410	2.17	2785	-30.63	20250203	1891	2.17	20250410	3085	-37.37	20240517	1891	2.17	20250410	0.40	Y	047400	500	210 억	15562	N	N	5141	N	N
22	20250428	120514	57	100.00	KOSPI		비금속	N	N	N	N	N	1943	-13	5	-0.66	200589463	103193	59.93	1956	1967	1936	2540	1370	1956	1943.79	0.04	-6952	1980	1968	1955	1943	1930	1974	1949	210	584	500	1360	1	1	42000000	816	-1.76	5.29	12	0.25	-1107.00	367.00	3085	20240517	-37.02	1891	20250410	2.75	2785	-30.23	20250203	1891	2.75	20250410	3085	-37.02	20240517	1891	2.75	20250410	0.40	Y	047400	500	210 억	15562	N	N	5141	N	N
23	20250428	110514	57	100.00	KOSPI		비금속	N	N	N	N	N	1943	-13	5	-0.66	163026770	83850	48.69	1956	1967	1936	2540	1370	1956	1944.23	0.04	-6516	1980	1968	1955	1943	1930	1974	1949	210	584	500	1360	1	1	42000000	816	-1.76	5.29	12	0.20	-1107.00	367.00	3085	20240517	-37.02	1891	20250410	2.75	2785	-30.23	20250203	1891	2.75	20250410	3085	-37.02	20240517	1891	2.75	20250410	0.40	Y	047400	500	210 억	15562	N	N	5141	N	N
24	20250428	100513	57	100.00	KOSPI		비금속	N	N	N	N	N	1944	-12	5	-0.61	105411861	54201	31.48	1956	1967	1936	2540	1370	1956	1944.77	0.04	-12607	1980	1968	1955	1943	1930	1974	1949	210	584	500	1360	1	1	42000000	816	-1.76	5.30	12	0.13	-1107.00	367.00	3085	20240517	-36.99	1891	20250410	2.80	2785	-30.20	20250203	1891	2.80	20250410	3085	-36.99	20240517	1891	2.80	20250410	0.40	Y	047400	500	210 억	15562	N	N	5141	N	N
25	20250428	090516	57	100.00	KOSPI		비금속	N	N	N	N	N	1937	-19	5	-0.97	56430535	28986	16.83	1956	1967	1936	2540	1370	1956	1946.73	0.04	-14390	1980	1968	1955	1943	1930	1974	1949	210	584	500	1360	1	1	42000000	814	-1.75	5.28	12	0.07	-1107.00	367.00	3085	20240517	-37.21	1891	20250410	2.43	2785	-30.45	20250203	1891	2.43	20250410	3085	-37.21	20240517	1891	2.43	20250410	0.40	Y	047400	500	210 억	15562	N	N	5141	N	N
26	20250425	160512	57	100.00	KOSPI		비금속	N	N	N	N	N	1956	1	2	0.05	327996631	167722	41.99	1955	1967	1942	2540	1369	1955	1955.60	0.02	5416	2009	1981	1956	1928	1903	1969	1916	210	585	500	1360	1	1	42000000	822	-1.77	5.33	12	0.40	-1107.00	367.00	3085	20240517	-36.60	1891	20250410	3.44	2785	-29.77	20250203	1891	3.44	20250410	3085	-36.60	20240517	1891	3.44	20250410	0.41	Y	047400	500	210 억	7719	N	N	5141	N	N
27	20250425	150515	57	100.00	KOSPI		비금속	N	N	N	N	N	1952	-3	5	-0.15	307104929	157030	39.31	1955	1967	1942	2540	1369	1955	1955.71	0.02	6779	2009	1981	1956	1928	1903	1969	1916	210	585	500	1360	1	1	42000000	820	-1.76	5.32	12	0.37	-1107.00	367.00	3085	20240517	-36.73	1891	20250410	3.23	2785	-29.91	20250203	1891	3.23	20250410	3085	-36.73	20240517	1891	3.23	20250410	0.41	Y	047400	500	210 억	7719	N	N	3478	N	N
28	20250425	140515	57	100.00	KOSPI		비금속	N	N	N	N	N	1957	2	2	0.10	251493737	128572	32.19	1955	1967	1942	2540	1369	1955	1956.05	0.02	7335	2009	1981	1956	1928	1903	1969	1916	210	585	500	1360	1	1	42000000	822	-1.77	5.33	12	0.31	-1107.00	367.00	3085	20240517	-36.56	1891	20250410	3.49	2785	-29.73	20250203	1891	3.49	20250410	3085	-36.56	20240517	1891	3.49	20250410	0.41	Y	047400	500	210 억	7719	N	N	3478	N	N
29	20250425	130517	57	100.00	KOSPI		비금속	N	N	N	N	N	1956	1	2	0.05	209543370	107123	26.82	1955	1967	1942	2540	1369	1955	1956.10	0.02	4653	2009	1981	1956	1928	1903	1969	1916	210	585	500	1360	1	1	42000000	822	-1.77	5.33	12	0.26	-1107.00	367.00	3085	20240517	-36.60	1891	20250410	3.44	2785	-29.77	20250203	1891	3.44	20250410	3085	-36.60	20240517	1891	3.44	20250410	0.41	Y	047400	500	210 억	7719	N	N	3478	N	N
30	20250425	120514	57	100.00	KOSPI		비금속	N	N	N	N	N	1956	1	2	0.05	191783861	98049	24.55	1955	1967	1942	2540	1369	1955	1956.00	0.02	2875	2009	1981	1956	1928	1903	1969	1916	210	585	500	1360	1	1	42000000	822	-1.77	5.33	12	0.23	-1107.00	367.00	3085	20240517	-36.60	1891	20250410	3.44	2785	-29.77	20250203	1891	3.44	20250410	3085	-36.60	20240517	1891	3.44	20250410	0.41	Y	047400	500	210 억	7719	N	N	3478	N	N
31	20250425	110515	57	100.00	KOSPI		비금속	N	N	N	N	N	1950	-5	5	-0.26	169077057	86420	21.64	1955	1967	1942	2540	1369	1955	1956.46	0.02	-335	2009	1981	1956	1928	1903	1969	1916	210	585	500	1360	1	1	42000000	819	-1.76	5.31	12	0.21	-1107.00	367.00	3085	20240517	-36.79	1891	20250410	3.12	2785	-29.98	20250203	1891	3.12	20250410	3085	-36.79	20240517	1891	3.12	20250410	0.41	Y	047400	500	210 억	7719	N	N	3478	N	N
32	20250425	100515	57	100.00	KOSPI		비금속	N	N	N	N	N	1957	2	2	0.10	114437373	58480	14.64	1955	1967	1942	2540	1369	1955	1956.86	0.02	6412	2009	1981	1956	1928	1903	1969	1916	210	585	500	1360	1	1	42000000	822	-1.77	5.33	12	0.14	-1107.00	367.00	3085	20240517	-36.56	1891	20250410	3.49	2785	-29.73	20250203	1891	3.49	20250410	3085	-36.56	20240517	1891	3.49	20250410	0.41	Y	047400	500	210 억	7719	N	N	3478	N	N
33	20250425	090516	57	100.00	KOSPI		비금속	N	N	N	N	N	1959	4	2	0.20	30656230	15685	3.93	1955	1966	1952	2540	1369	1955	1954.49	0.02	307	2009	1981	1956	1928	1903	1969	1916	210	585	500	1360	1	1	42000000	823	-1.77	5.34	12	0.04	-1107.00	367.00	3085	20240517	-36.50	1891	20250410	3.60	2785	-29.66	20250203	1891	3.60	20250410	3085	-36.50	20240517	1891	3.60	20250410	0.41	Y	047400	500	210 억	7719	N	N	3478	N	N
34	20250424	160506	57	100.00	KOSPI		비금속	N	N	N	N	N	1955	-25	5	-1.26	725156368	371070	109.04	1982	1984	1931	2570	1386	1980	1954.23	0.17	-62171	2039	2009	1990	1960	1941	2000	1951	210	590	500	1380	1	1	42000000	821	-1.77	5.33	12	0.88	-1107.00	367.00	3085	20240517	-36.63	1891	20250410	3.38	2785	-29.80	20250203	1891	3.38	20250410	3085	-36.63	20240517	1891	3.38	20250410	0.42	Y	047400	500	210 억	70095	N	N	3478	N	N
35	20250424	150514	57	100.00	KOSPI		비금속	N	N	N	N	N	1955	-25	5	-1.26	720484087	368678	108.33	1982	1984	1931	2570	1386	1980	1954.24	0.17	-62058	2039	2009	1990	1960	1941	2000	1951	210	590	500	1380	1	1	42000000	821	-1.77	5.33	12	0.88	-1107.00	367.00	3085	20240517	-36.63	1891	20250410	3.38	2785	-29.80	20250203	1891	3.38	20250410	3085	-36.63	20240517	1891	3.38	20250410	0.42	Y	047400	500	210 억	70095	N	N	4414	N	N
36	20250424	140514	57	100.00	KOSPI		비금속	N	N	N	N	N	1954	-26	5	-1.31	672560403	344148	101.13	1982	1984	1931	2570	1386	1980	1954.28	0.17	-67792	2039	2009	1990	1960	1941	2000	1951	210	590	500	1380	1	1	42000000	821	-1.77	5.32	12	0.82	-1107.00	367.00	3085	20240517	-36.66	1891	20250410	3.33	2785	-29.84	20250203	1891	3.33	20250410	3085	-36.66	20240517	1891	3.33	20250410	0.42	Y	047400	500	210 억	70095	N	N	4414	N	N
37	20250424	130513	57	100.00	KOSPI		비금속	N	N	N	N	N	1950	-30	5	-1.52	651606404	333416	97.97	1982	1984	1931	2570	1386	1980	1954.33	0.17	-68133	2039	2009	1990	1960	1941	2000	1951	210	590	500	1380	1	1	42000000	819	-1.76	5.31	12	0.79	-1107.00	367.00	3085	20240517	-36.79	1891	20250410	3.12	2785	-29.98	20250203	1891	3.12	20250410	3085	-36.79	20240517	1891	3.12	20250410	0.42	Y	047400	500	210 억	70095	N	N	4414	N	N
38	20250424	120513	57	100.00	KOSPI		비금속	N	N	N	N	N	1950	-30	5	-1.52	636179413	325498	95.65	1982	1984	1931	2570	1386	1980	1954.48	0.17	-69900	2039	2009	1990	1960	1941	2000	1951	210	590	500	1380	1	1	42000000	819	-1.76	5.31	12	0.77	-1107.00	367.00	3085	20240517	-36.79	1891	20250410	3.12	2785	-29.98	20250203	1891	3.12	20250410	3085	-36.79	20240517	1891	3.12	20250410	0.42	Y	047400	500	210 억	70095	N	N	4414	N	N
39	20250424	110513	57	100.00	KOSPI		비금속	N	N	N	N	N	1944	-36	5	-1.82	606715554	310363	91.20	1982	1984	1931	2570	1386	1980	1954.86	0.17	-72424	2039	2009	1990	1960	1941	2000	1951	210	590	500	1380	1	1	42000000	816	-1.76	5.30	12	0.74	-1107.00	367.00	3085	20240517	-36.99	1891	20250410	2.80	2785	-30.20	20250203	1891	2.80	20250410	3085	-36.99	20240517	1891	2.80	20250410	0.42	Y	047400	500	210 억	70095	N	N	4414	N	N
40	20250424	100513	57	100.00	KOSPI		비금속	N	N	N	N	N	1948	-32	5	-1.62	417609243	212923	62.57	1982	1984	1948	2570	1386	1980	1961.32	0.17	-53364	2039	2009	1990	1960	1941	2000	1951	210	590	500	1380	1	1	42000000	818	-1.76	5.31	12	0.51	-1107.00	367.00	3085	20240517	-36.86	1891	20250410	3.01	2785	-30.05	20250203	1891	3.01	20250410	3085	-36.86	20240517	1891	3.01	20250410	0.42	Y	047400	500	210 억	70095	N	N	4414	N	N
41	20250424	090515	57	100.00	KOSPI		비금속	N	N	N	N	N	1981	1	2	0.05	42137787	21276	6.25	1982	1984	1975	2570	1386	1980	1980.53	0.17	-11990	2039	2009	1990	1960	1941	2000	1951	210	590	500	1380	1	1	42000000	832	-1.79	5.40	12	0.05	-1107.00	367.00	3085	20240517	-35.79	1891	20250410	4.76	2785	-28.87	20250203	1891	4.76	20250410	3085	-35.79	20240517	1891	4.76	20250410	0.42	Y	047400	500	210 억	70095	N	N	4414	N	N
42	20250423	160502	57	100.00	KOSPI		비금속	N	N	N	N	N	1980	-4	5	-0.20	665565769	335679	70.68	1998	2020	1971	2575	1389	1984	1982.75	0.12	10605	2061	2022	2001	1962	1941	2012	1952	210	591	500	1380	1	1	42000000	832	-1.79	5.40	12	0.80	-1107.00	367.00	3085	20240517	-35.82	1891	20250410	4.71	2785	-28.90	20250203	1891	4.71	20250410	3085	-35.82	20240517	1891	4.71	20250410	0.37	Y	047400	500	210 억	50494	N	N	4414	N	N
43	20250423	150512	57	100.00	KOSPI		비금속	N	N	N	N	N	1982	-2	5	-0.10	631112733	318287	67.02	1998	2020	1971	2575	1389	1984	1982.84	0.12	10929	2061	2022	2001	1962	1941	2012	1952	210	591	500	1380	1	1	42000000	832	-1.79	5.40	12	0.76	-1107.00	367.00	3085	20240517	-35.75	1891	20250410	4.81	2785	-28.83	20250203	1891	4.81	20250410	3085	-35.75	20240517	1891	4.81	20250410	0.37	Y	047400	500	210 억	50494	N	N	12443	N	N
44	20250423	140512	57	100.00	KOSPI		비금속	N	N	N	N	N	1983	-1	5	-0.05	593645427	299384	63.04	1998	2020	1971	2575	1389	1984	1982.89	0.12	19296	2061	2022	2001	1962	1941	2012	1952	210	591	500	1380	1	1	42000000	833	-1.79	5.40	12	0.71	-1107.00	367.00	3085	20240517	-35.72	1891	20250410	4.87	2785	-28.80	20250203	1891	4.87	20250410	3085	-35.72	20240517	1891	4.87	20250410	0.37	Y	047400	500	210 억	50494	N	N	12443	N	N
45	20250423	130509	57	100.00	KOSPI		비금속	N	N	N	N	N	1983	-1	5	-0.05	566291944	285598	60.14	1998	2020	1971	2575	1389	1984	1982.83	0.12	20542	2061	2022	2001	1962	1941	2012	1952	210	591	500	1380	1	1	42000000	833	-1.79	5.40	12	0.68	-1107.00	367.00	3085	20240517	-35.72	1891	20250410	4.87	2785	-28.80	20250203	1891	4.87	20250410	3085	-35.72	20240517	1891	4.87	20250410	0.37	Y	047400	500	210 억	50494	N	N	12443	N	N
46	20250423	120512	57	100.00	KOSPI		비금속	N	N	N	N	N	1978	-6	5	-0.30	510236421	257337	54.19	1998	2020	1971	2575	1389	1984	1982.76	0.12	21974	2061	2022	2001	1962	1941	2012	1952	210	591	500	1380	1	1	42000000	831	-1.79	5.39	12	0.61	-1107.00	367.00	3085	20240517	-35.88	1891	20250410	4.60	2785	-28.98	20250203	1891	4.60	20250410	3085	-35.88	20240517	1891	4.60	20250410	0.37	Y	047400	500	210 억	50494	N	N	12443	N	N
47	20250423	110512	57	100.00	KOSPI		비금속	N	N	N	N	N	1983	-1	5	-0.05	464953581	234451	49.37	1998	2020	1971	2575	1389	1984	1983.16	0.12	21118	2061	2022	2001	1962	1941	2012	1952	210	591	500	1380	1	1	42000000	833	-1.79	5.40	12	0.56	-1107.00	367.00	3085	20240517	-35.72	1891	20250410	4.87	2785	-28.80	20250203	1891	4.87	20250410	3085	-35.72	20240517	1891	4.87	20250410	0.37	Y	047400	500	210 억	50494	N	N	12443	N	N
48	20250423	100515	57	100.00	KOSPI		비금속	N	N	N	N	N	1985	1	2	0.05	338020311	170283	35.86	1998	2020	1971	2575	1389	1984	1985.05	0.12	11096	2061	2022	2001	1962	1941	2012	1952	210	591	500	1380	1	1	42000000	834	-1.79	5.41	12	0.41	-1107.00	367.00	3085	20240517	-35.66	1891	20250410	4.97	2785	-28.73	20250203	1891	4.97	20250410	3085	-35.66	20240517	1891	4.97	20250410	0.37	Y	047400	500	210 억	50494	N	N	12443	N	N
49	20250423	090516	57	100.00	KOSPI		비금속	N	N	N	N	N	1985	1	2	0.05	84258605	42179	8.88	1998	2020	1984	2575	1389	1984	1997.64	0.12	1902	2061	2022	2001	1962	1941	2012	1952	210	591	500	1380	1	1	42000000	834	-1.79	5.41	12	0.10	-1107.00	367.00	3085	20240517	-35.66	1891	20250410	4.97	2785	-28.73	20250203	1891	4.97	20250410	3085	-35.66	20240517	1891	4.97	20250410	0.37	Y	047400	500	210 억	50494	N	N	12443	N	N
50	20250422	160502	57	100.00	KOSPI		비금속	N	N	N	N	N	1984	-56	5	-2.75	942062190	473027	74.25	2025	2040	1980	2650	1430	2040	1991.56	0.29	-68885	2120	2079	2039	1998	1958	2060	1979	210	610	500	1420	1	1	42000000	833	-1.79	5.41	12	1.13	-1107.00	367.00	3085	20240517	-35.69	1891	20250410	4.92	2785	-28.76	20250203	1891	4.92	20250410	3085	-35.69	20240517	1891	4.92	20250410	0.39	Y	047400	500	210 억	122139	N	N	12443	N	N
51	20250422	150510	57	100.00	KOSPI		비금속	N	N	N	N	N	1983	-57	5	-2.79	905884428	454787	71.39	2025	2040	1980	2650	1430	2040	1991.89	0.29	-65435	2120	2079	2039	1998	1958	2060	1979	210	610	500	1420	1	1	42000000	833	-1.79	5.40	12	1.08	-1107.00	367.00	3085	20240517	-35.72	1891	20250410	4.87	2785	-28.80	20250203	1891	4.87	20250410	3085	-35.72	20240517	1891	4.87	20250410	0.39	Y	047400	500	210 억	122139	N	N	21089	N	N
52	20250422	140510	57	100.00	KOSPI		비금속	N	N	N	N	N	1982	-58	5	-2.84	845454901	424330	66.61	2025	2040	1980	2650	1430	2040	1992.45	0.29	-66466	2120	2079	2039	1998	1958	2060	1979	210	610	500	1420	1	1	42000000	832	-1.79	5.40	12	1.01	-1107.00	367.00	3085	20240517	-35.75	1891	20250410	4.81	2785	-28.83	20250203	1891	4.81	20250410	3085	-35.75	20240517	1891	4.81	20250410	0.39	Y	047400	500	210 억	122139	N	N	21089	N	N
53	20250422	130508	57	100.00	KOSPI		비금속	N	N	N	N	N	1993	-47	5	-2.30	755526727	379019	59.49	2025	2040	1980	2650	1430	2040	1993.37	0.29	-55796	2120	2079	2039	1998	1958	2060	1979	210	610	500	1420	1	1	42000000	837	-1.80	5.43	12	0.90	-1107.00	367.00	3085	20240517	-35.40	1891	20250410	5.39	2785	-28.44	20250203	1891	5.39	20250410	3085	-35.40	20240517	1891	5.39	20250410	0.39	Y	047400	500	210 억	122139	N	N	21089	N	N
54	20250422	120509	57	100.00	KOSPI		비금속	N	N	N	N	N	1987	-53	5	-2.60	717346476	359813	56.48	2025	2040	1980	2650	1430	2040	1993.66	0.29	-53315	2120	2079	2039	1998	1958	2060	1979	210	610	500	1420	1	1	42000000	835	-1.79	5.41	12	0.86	-1107.00	367.00	3085	20240517	-35.59	1891	20250410	5.08	2785	-28.65	20250203	1891	5.08	20250410	3085	-35.59	20240517	1891	5.08	20250410	0.39	Y	047400	500	210 억	122139	N	N	21089	N	N
55	20250422	110509	57	100.00	KOSPI		비금속	N	N	N	N	N	1982	-58	5	-2.84	665937019	333891	52.41	2025	2040	1980	2650	1430	2040	1994.47	0.29	-51081	2120	2079	2039	1998	1958	2060	1979	210	610	500	1420	1	1	42000000	832	-1.79	5.40	12	0.79	-1107.00	367.00	3085	20240517	-35.75	1891	20250410	4.81	2785	-28.83	20250203	1891	4.81	20250410	3085	-35.75	20240517	1891	4.81	20250410	0.39	Y	047400	500	210 억	122139	N	N	21089	N	N
56	20250422	100509	57	100.00	KOSPI		비금속	N	N	N	N	N	1995	-45	5	-2.21	372048342	186010	29.20	2025	2040	1991	2650	1430	2040	2000.15	0.29	-16265	2120	2079	2039	1998	1958	2060	1979	210	610	500	1420	1	1	42000000	838	-1.80	5.44	12	0.44	-1107.00	367.00	3085	20240517	-35.33	1891	20250410	5.50	2785	-28.37	20250203	1891	5.50	20250410	3085	-35.33	20240517	1891	5.50	20250410	0.39	Y	047400	500	210 억	122139	N	N	21089	N	N
57	20250422	090510	57	100.00	KOSPI		비금속	N	N	N	N	N	2005	-35	5	-1.72	91620967	45723	7.18	2025	2040	1999	2650	1430	2040	2003.83	0.29	15783	2120	2079	2039	1998	1958	2060	1979	210	610	500	1420	5	1	42000000	842	-1.81	5.46	12	0.11	-1107.00	367.00	3085	20240517	-35.01	1891	20250410	6.03	2785	-28.01	20250203	1891	6.03	20250410	3085	-35.01	20240517	1891	6.03	20250410	0.39	Y	047400	500	210 억	122139	N	N	21089	N	N
58	20250421	160459	57	100.00	KOSPI		비금속	N	N	N	N	N	2040	30	2	1.49	1282386045	629227	161.82	2045	2080	1999	2610	1410	2010	2038.04	0.28	5158	2076	2042	2021	1987	1966	2032	1977	210	600	500	1400	5	1	42000000	857	-1.84	5.56	12	1.50	-1107.00	367.00	3085	20240517	-33.87	1891	20250410	7.88	2785	-26.75	20250203	1891	7.88	20250410	3085	-33.87	20240517	1891	7.88	20250410	0.39	Y	047400	500	210 억	118279	N	N	21089	N	N
59	20250421	150507	57	100.00	KOSPI		비금속	N	N	N	N	N	2040	30	2	1.49	1208524855	593006	152.51	2045	2080	1999	2610	1410	2010	2037.97	0.28	5880	2076	2042	2021	1987	1966	2032	1977	210	600	500	1400	5	1	42000000	857	-1.84	5.56	12	1.41	-1107.00	367.00	3085	20240517	-33.87	1891	20250410	7.88	2785	-26.75	20250203	1891	7.88	20250410	3085	-33.87	20240517	1891	7.88	20250410	0.39	Y	047400	500	210 억	118279	N	N	16634	N	N
60	20250421	140509	57	100.00	KOSPI		비금속	N	N	N	N	N	2025	15	2	0.75	1150369729	564455	145.16	2045	2080	1999	2610	1410	2010	2038.03	0.28	9985	2076	2042	2021	1987	1966	2032	1977	210	600	500	1400	5	1	42000000	851	-1.83	5.52	12	1.34	-1107.00	367.00	3085	20240517	-34.36	1891	20250410	7.09	2785	-27.29	20250203	1891	7.09	20250410	3085	-34.36	20240517	1891	7.09	20250410	0.39	Y	047400	500	210 억	118279	N	N	16634	N	N
61	20250421	130508	57	100.00	KOSPI		비금속	N	N	N	N	N	2035	25	2	1.24	1082902199	531155	136.60	2045	2080	1999	2610	1410	2010	2038.78	0.28	11453	2076	2042	2021	1987	1966	2032	1977	210	600	500	1400	5	1	42000000	855	-1.84	5.54	12	1.26	-1107.00	367.00	3085	20240517	-34.04	1891	20250410	7.62	2785	-26.93	20250203	1891	7.62	20250410	3085	-34.04	20240517	1891	7.62	20250410	0.39	Y	047400	500	210 억	118279	N	N	16634	N	N
62	20250421	120507	57	100.00	KOSPI		비금속	N	N	N	N	N	2015	5	2	0.25	997655641	489258	125.83	2045	2080	1999	2610	1410	2010	2039.13	0.28	19615	2076	2042	2021	1987	1966	2032	1977	210	600	500	1400	5	1	42000000	846	-1.82	5.49	12	1.16	-1107.00	367.00	3085	20240517	-34.68	1891	20250410	6.56	2785	-27.65	20250203	1891	6.56	20250410	3085	-34.68	20240517	1891	6.56	20250410	0.39	Y	047400	500	210 억	118279	N	N	16634	N	N
63	20250421	110508	57	100.00	KOSPI		비금속	N	N	N	N	N	2040	30	2	1.49	737778463	360491	92.71	2045	2080	2015	2610	1410	2010	2046.61	0.28	15552	2076	2042	2021	1987	1966	2032	1977	210	600	500	1400	5	1	42000000	857	-1.84	5.56	12	0.86	-1107.00	367.00	3085	20240517	-33.87	1891	20250410	7.88	2785	-26.75	20250203	1891	7.88	20250410	3085	-33.87	20240517	1891	7.88	20250410	0.39	Y	047400	500	210 억	118279	N	N	16634	N	N
64	20250421	100504	57	100.00	KOSPI		비금속	N	N	N	N	N	2042	32	2	1.59	522963743	255789	65.78	2045	2070	2015	2610	1410	2010	2044.53	0.28	32309	2076	2042	2021	1987	1966	2032	1977	210	600	500	1400	5	1	42000000	858	-1.84	5.56	12	0.61	-1107.00	367.00	3085	20240517	-33.81	1891	20250410	7.99	2785	-26.68	20250203	1891	7.99	20250410	3085	-33.81	20240517	1891	7.99	20250410	0.39	Y	047400	500	210 억	118279	N	N	16634	N	N
65	20250421	090519	57	100.00	KOSPI		비금속	N	N	N	N	N	2050	40	2	1.99	120122245	58603	15.07	2045	2070	2040	2610	1410	2010	2049.86	0.28	6656	2076	2042	2021	1987	1966	2032	1977	210	600	500	1400	5	1	42000000	861	-1.85	5.59	12	0.14	-1107.00	367.00	3085	20240517	-33.55	1891	20250410	8.41	2785	-26.39	20250203	1891	8.41	20250410	3085	-33.55	20240517	1891	8.41	20250410	0.39	Y	047400	500	210 억	118279	N	N	16634	N	N
66	20250418	160459	57	100.00	KOSPI		비금속	N	N	N	N	N	2010	-45	5	-2.19	774110665	384586	102.22	2055	2055	2000	2670	1440	2055	2012.86	0.33	-18319	2131	2092	2051	2012	1971	2072	1992	210	615	500	1430	5	1	42000000	844	-1.82	5.48	12	0.92	-1107.00	367.00	3085	20240517	-34.85	1891	20250410	6.29	2785	-27.83	20250203	1891	6.29	20250410	3085	-34.85	20240517	1891	6.29	20250410	0.39	Y	047400	500	210 억	136839	N	N	16634	N	N
67	20250418	150505	57	100.00	KOSPI		비금속	N	N	N	N	N	2015	-40	5	-1.95	752166249	373669	99.32	2055	2055	2000	2670	1440	2055	2012.92	0.33	-16914	2131	2092	2051	2012	1971	2072	1992	210	615	500	1430	5	1	42000000	846	-1.82	5.49	12	0.89	-1107.00	367.00	3085	20240517	-34.68	1891	20250410	6.56	2785	-27.65	20250203	1891	6.56	20250410	3085	-34.68	20240517	1891	6.56	20250410	0.39	Y	047400	500	210 억	136839	N	N	15674	N	N
68	20250418	140508	57	100.00	KOSPI		비금속	N	N	N	N	N	2010	-45	5	-2.19	697014624	346233	92.03	2055	2055	2000	2670	1440	2055	2013.14	0.33	-19019	2131	2092	2051	2012	1971	2072	1992	210	615	500	1430	5	1	42000000	844	-1.82	5.48	12	0.82	-1107.00	367.00	3085	20240517	-34.85	1891	20250410	6.29	2785	-27.83	20250203	1891	6.29	20250410	3085	-34.85	20240517	1891	6.29	20250410	0.39	Y	047400	500	210 억	136839	N	N	15674	N	N
69	20250418	130506	57	100.00	KOSPI		비금속	N	N	N	N	N	2005	-50	5	-2.43	528432529	262198	69.69	2055	2055	2000	2670	1440	2055	2015.39	0.33	-20106	2131	2092	2051	2012	1971	2072	1992	210	615	500	1430	5	1	42000000	842	-1.81	5.46	12	0.62	-1107.00	367.00	3085	20240517	-35.01	1891	20250410	6.03	2785	-28.01	20250203	1891	6.03	20250410	3085	-35.01	20240517	1891	6.03	20250410	0.39	Y	047400	500	210 억	136839	N	N	15674	N	N
70	20250418	120504	57	100.00	KOSPI		비금속	N	N	N	N	N	2010	-45	5	-2.19	475970192	236070	62.75	2055	2055	2000	2670	1440	2055	2016.22	0.33	-24109	2131	2092	2051	2012	1971	2072	1992	210	615	500	1430	5	1	42000000	844	-1.82	5.48	12	0.56	-1107.00	367.00	3085	20240517	-34.85	1891	20250410	6.29	2785	-27.83	20250203	1891	6.29	20250410	3085	-34.85	20240517	1891	6.29	20250410	0.39	Y	047400	500	210 억	136839	N	N	15674	N	N
71	20250418	110507	57	100.00	KOSPI		비금속	N	N	N	N	N	2010	-45	5	-2.19	402805875	199604	53.05	2055	2055	2000	2670	1440	2055	2018.03	0.33	-21552	2131	2092	2051	2012	1971	2072	1992	210	615	500	1430	5	1	42000000	844	-1.82	5.48	12	0.48	-1107.00	367.00	3085	20240517	-34.85	1891	20250410	6.29	2785	-27.83	20250203	1891	6.29	20250410	3085	-34.85	20240517	1891	6.29	20250410	0.39	Y	047400	500	210 억	136839	N	N	15674	N	N
72	20250418	100506	57	100.00	KOSPI		비금속	N	N	N	N	N	2020	-35	5	-1.70	249040191	122949	32.68	2055	2055	2010	2670	1440	2055	2025.56	0.33	-17298	2131	2092	2051	2012	1971	2072	1992	210	615	500	1430	5	1	42000000	848	-1.82	5.50	12	0.29	-1107.00	367.00	3085	20240517	-34.52	1891	20250410	6.82	2785	-27.47	20250203	1891	6.82	20250410	3085	-34.52	20240517	1891	6.82	20250410	0.39	Y	047400	500	210 억	136839	N	N	15674	N	N
73	20250418	090509	57	100.00	KOSPI		비금속	N	N	N	N	N	2040	-15	5	-0.73	20806820	10192	2.71	2055	2055	2020	2670	1440	2055	2041.49	0.33	-3097	2131	2092	2051	2012	1971	2072	1992	210	615	500	1430	5	1	42000000	857	-1.84	5.56	12	0.02	-1107.00	367.00	3085	20240517	-33.87	1891	20250410	7.88	2785	-26.75	20250203	1891	7.88	20250410	3085	-33.87	20240517	1891	7.88	20250410	0.39	Y	047400	500	210 억	136839	N	N	15674	N	N
74	20250417	160503	57	100.00	KOSPI		비금속	N	N	N	N	N	2055	-30	5	-1.44	763989814	375049	19.43	2090	2090	2010	2710	1460	2085	2036.92	0.40	-30498	2308	2196	2128	2016	1948	2162	1982	210	625	500	1450	5	1	42000000	863	-1.86	5.60	12	0.89	-1107.00	367.00	3085	20240517	-33.39	1891	20250410	8.67	2785	-26.21	20250203	1891	8.67	20250410	3085	-33.39	20240517	1891	8.67	20250410	0.38	Y	047400	500	210 억	167389	N	N	15674	N	N
75	20250417	150506	57	100.00	KOSPI		비금속	N	N	N	N	N	2060	-25	5	-1.20	719414509	353343	18.31	2090	2090	2010	2710	1460	2085	2035.95	0.40	-29032	2308	2196	2128	2016	1948	2162	1982	210	625	500	1450	5	1	42000000	865	-1.86	5.61	12	0.84	-1107.00	367.00	3085	20240517	-33.23	1891	20250410	8.94	2785	-26.03	20250203	1891	8.94	20250410	3085	-33.23	20240517	1891	8.94	20250410	0.38	Y	047400	500	210 억	167389	N	N	65698	N	N
76	20250417	140509	57	100.00	KOSPI		비금속	N	N	N	N	N	2045	-40	5	-1.92	643642489	316450	16.40	2090	2090	2010	2710	1460	2085	2033.86	0.40	-25927	2308	2196	2128	2016	1948	2162	1982	210	625	500	1450	5	1	42000000	859	-1.85	5.57	12	0.75	-1107.00	367.00	3085	20240517	-33.71	1891	20250410	8.14	2785	-26.57	20250203	1891	8.14	20250410	3085	-33.71	20240517	1891	8.14	20250410	0.38	Y	047400	500	210 억	167389	N	N	65698	N	N
77	20250417	130508	57	100.00	KOSPI		비금속	N	N	N	N	N	2055	-30	5	-1.44	592426862	291426	15.10	2090	2090	2010	2710	1460	2085	2032.76	0.40	-23001	2308	2196	2128	2016	1948	2162	1982	210	625	500	1450	5	1	42000000	863	-1.86	5.60	12	0.69	-1107.00	367.00	3085	20240517	-33.39	1891	20250410	8.67	2785	-26.21	20250203	1891	8.67	20250410	3085	-33.39	20240517	1891	8.67	20250410	0.38	Y	047400	500	210 억	167389	N	N	65698	N	N
78	20250417	120507	57	100.00	KOSPI		비금속	N	N	N	N	N	2035	-50	5	-2.40	532402585	262037	13.58	2090	2090	2010	2710	1460	2085	2031.68	0.40	-13048	2308	2196	2128	2016	1948	2162	1982	210	625	500	1450	5	1	42000000	855	-1.84	5.54	12	0.62	-1107.00	367.00	3085	20240517	-34.04	1891	20250410	7.62	2785	-26.93	20250203	1891	7.62	20250410	3085	-34.04	20240517	1891	7.62	20250410	0.38	Y	047400	500	210 억	167389	N	N	65698	N	N
79	20250417	110506	57	100.00	KOSPI		비금속	N	N	N	N	N	2035	-50	5	-2.40	489865520	241104	12.49	2090	2090	2010	2710	1460	2085	2031.64	0.40	-10901	2308	2196	2128	2016	1948	2162	1982	210	625	500	1450	5	1	42000000	855	-1.84	5.54	12	0.57	-1107.00	367.00	3085	20240517	-34.04	1891	20250410	7.62	2785	-26.93	20250203	1891	7.62	20250410	3085	-34.04	20240517	1891	7.62	20250410	0.38	Y	047400	500	210 억	167389	N	N	65698	N	N
80	20250417	100506	57	100.00	KOSPI		비금속	N	N	N	N	N	2030	-55	5	-2.64	367687735	180713	9.36	2090	2090	2010	2710	1460	2085	2034.50	0.40	-4688	2308	2196	2128	2016	1948	2162	1982	210	625	500	1450	5	1	42000000	853	-1.83	5.53	12	0.43	-1107.00	367.00	3085	20240517	-34.20	1891	20250410	7.35	2785	-27.11	20250203	1891	7.35	20250410	3085	-34.20	20240517	1891	7.35	20250410	0.38	Y	047400	500	210 억	167389	N	N	65698	N	N
81	20250417	090508	57	100.00	KOSPI		비금속	N	N	N	N	N	2060	-25	5	-1.20	54152505	26193	1.36	2090	2090	2050	2710	1460	2085	2067.08	0.40	-3328	2308	2196	2128	2016	1948	2162	1982	210	625	500	1450	5	1	42000000	865	-1.86	5.61	12	0.06	-1107.00	367.00	3085	20240517	-33.23	1891	20250410	8.94	2785	-26.03	20250203	1891	8.94	20250410	3085	-33.23	20240517	1891	8.94	20250410	0.38	Y	047400	500	210 억	167389	N	N	65698	N	N
82	20250416	160500	57	100.00	KOSPI		비금속	N	N	N	N	N	2085	-35	5	-1.65	4150515877	1916617	170.92	2160	2240	2060	2755	1485	2120	2165.56	0.63	-97757	2250	2185	2145	2080	2040	2165	2060	210	635	500	1480	5	1	42000000	876	-1.88	5.68	12	4.56	-1107.00	367.00	3085	20240517	-32.41	1891	20250410	10.26	2785	-25.13	20250203	1891	10.26	20250410	3085	-32.41	20240517	1891	10.26	20250410	0.37	Y	047400	500	210 억	263529	N	N	65698	N	N
83	20250416	150507	57	100.00	KOSPI		비금속	N	N	N	N	N	2075	-45	5	-2.12	4075341027	1880366	167.69	2160	2240	2060	2755	1485	2120	2167.31	0.63	-93300	2250	2185	2145	2080	2040	2165	2060	210	635	500	1480	5	1	42000000	872	-1.87	5.65	12	4.48	-1107.00	367.00	3085	20240517	-32.74	1891	20250410	9.73	2785	-25.49	20250203	1891	9.73	20250410	3085	-32.74	20240517	1891	9.73	20250410	0.37	Y	047400	500	210 억	263529	N	N	88495	N	N
84	20250416	140506	57	100.00	KOSPI		비금속	N	N	N	N	N	2110	-10	5	-0.47	3872826092	1783103	159.01	2160	2240	2090	2755	1485	2120	2171.96	0.63	-74442	2250	2185	2145	2080	2040	2165	2060	210	635	500	1480	5	1	42000000	886	-1.91	5.75	12	4.25	-1107.00	367.00	3085	20240517	-31.60	1891	20250410	11.58	2785	-24.24	20250203	1891	11.58	20250410	3085	-31.60	20240517	1891	11.58	20250410	0.37	Y	047400	500	210 억	263529	N	N	88495	N	N
85	20250416	130505	57	100.00	KOSPI		비금속	N	N	N	N	N	2135	15	2	0.71	3336498174	1530831	136.52	2160	2240	2125	2755	1485	2120	2179.53	0.63	-63143	2250	2185	2145	2080	2040	2165	2060	210	635	500	1480	5	1	42000000	897	-1.93	5.82	12	3.64	-1107.00	367.00	3085	20240517	-30.79	1891	20250410	12.90	2785	-23.34	20250203	1891	12.90	20250410	3085	-30.79	20240517	1891	12.90	20250410	0.37	Y	047400	500	210 억	263529	N	N	88495	N	N
86	20250416	120507	57	100.00	KOSPI		비금속	N	N	N	N	N	2160	40	2	1.89	3095291016	1418549	126.50	2160	2240	2125	2755	1485	2120	2182.01	0.63	-28711	2250	2185	2145	2080	2040	2165	2060	210	635	500	1480	5	1	42000000	907	-1.95	5.89	12	3.38	-1107.00	367.00	3085	20240517	-29.98	1891	20250410	14.23	2785	-22.44	20250203	1891	14.23	20250410	3085	-29.98	20240517	1891	14.23	20250410	0.37	Y	047400	500	210 억	263529	N	N	88495	N	N
87	20250416	110505	57	100.00	KOSPI		비금속	N	N	N	N	N	2180	60	2	2.83	2797448781	1281384	114.27	2160	2240	2125	2755	1485	2120	2183.15	0.63	-5628	2250	2185	2145	2080	2040	2165	2060	210	635	500	1480	5	1	42000000	916	-1.97	5.94	12	3.05	-1107.00	367.00	3085	20240517	-29.34	1891	20250410	15.28	2785	-21.72	20250203	1891	15.28	20250410	3085	-29.34	20240517	1891	15.28	20250410	0.37	Y	047400	500	210 억	263529	N	N	88495	N	N
88	20250416	100504	57	100.00	KOSPI		비금속	N	N	N	N	N	2170	50	2	2.36	1490746416	687435	61.30	2160	2205	2125	2755	1485	2120	2168.56	0.63	-32298	2250	2185	2145	2080	2040	2165	2060	210	635	500	1480	5	1	42000000	911	-1.96	5.91	12	1.64	-1107.00	367.00	3085	20240517	-29.66	1891	20250410	14.75	2785	-22.08	20250203	1891	14.75	20250410	3085	-29.66	20240517	1891	14.75	20250410	0.37	Y	047400	500	210 억	263529	N	N	88495	N	N
89	20250416	090509	57	100.00	KOSPI		비금속	N	N	N	N	N	2180	60	2	2.83	294134208	136302	12.16	2160	2185	2125	2755	1485	2120	2157.96	0.63	17682	2250	2185	2145	2080	2040	2165	2060	210	635	500	1480	5	1	42000000	916	-1.97	5.94	12	0.32	-1107.00	367.00	3085	20240517	-29.34	1891	20250410	15.28	2785	-21.72	20250203	1891	15.28	20250410	3085	-29.34	20240517	1891	15.28	20250410	0.37	Y	047400	500	210 억	263529	N	N	88495	N	N
90	20250415	160500	57	100.00	KOSPI		비금속	N	N	N	N	N	2120	-5	5	-0.24	2363985450	1103231	26.04	2170	2210	2105	2760	1490	2125	2142.97	0.68	-22402	2435	2280	2195	2040	1955	2237	1997	210	635	500	1480	5	1	42000000	890	-1.92	5.78	12	2.63	-1107.00	367.00	3085	20240517	-31.28	1891	20250410	12.11	2785	-23.88	20250203	1891	12.11	20250410	3085	-31.28	20240517	1891	12.11	20250410	0.35	Y	047400	500	210 억	283571	N	N	88495	N	N
91	20250415	150504	57	100.00	KOSPI		비금속	N	N	N	N	N	2120	-5	5	-0.24	2231369250	1040605	24.56	2170	2210	2105	2760	1490	2125	2144.30	0.68	-5002	2435	2280	2195	2040	1955	2237	1997	210	635	500	1480	5	1	42000000	890	-1.92	5.78	12	2.48	-1107.00	367.00	3085	20240517	-31.28	1891	20250410	12.11	2785	-23.88	20250203	1891	12.11	20250410	3085	-31.28	20240517	1891	12.11	20250410	0.35	Y	047400	500	210 억	283571	N	N	24191	N	N
92	20250415	140504	57	100.00	KOSPI		비금속	N	N	N	N	N	2125	0	3	0.00	2117929933	987082	23.30	2170	2210	2105	2760	1490	2125	2145.65	0.68	7513	2435	2280	2195	2040	1955	2237	1997	210	635	500	1480	5	1	42000000	893	-1.92	5.79	12	2.35	-1107.00	367.00	3085	20240517	-31.12	1891	20250410	12.37	2785	-23.70	20250203	1891	12.37	20250410	3085	-31.12	20240517	1891	12.37	20250410	0.35	Y	047400	500	210 억	283571	N	N	24191	N	N
93	20250415	130504	57	100.00	KOSPI		비금속	N	N	N	N	N	2115	-10	5	-0.47	1937885464	902193	21.30	2170	2210	2105	2760	1490	2125	2147.97	0.68	40199	2435	2280	2195	2040	1955	2237	1997	210	635	500	1480	5	1	42000000	888	-1.91	5.76	12	2.15	-1107.00	367.00	3085	20240517	-31.44	1891	20250410	11.85	2785	-24.06	20250203	1891	11.85	20250410	3085	-31.44	20240517	1891	11.85	20250410	0.35	Y	047400	500	210 억	283571	N	N	24191	N	N
94	20250415	120503	57	100.00	KOSPI		비금속	N	N	N	N	N	2130	5	2	0.24	1826489734	849722	20.06	2170	2210	2105	2760	1490	2125	2149.51	0.68	41013	2435	2280	2195	2040	1955	2237	1997	210	635	500	1480	5	1	42000000	895	-1.92	5.80	12	2.02	-1107.00	367.00	3085	20240517	-30.96	1891	20250410	12.64	2785	-23.52	20250203	1891	12.64	20250410	3085	-30.96	20240517	1891	12.64	20250410	0.35	Y	047400	500	210 억	283571	N	N	24191	N	N
95	20250415	110505	57	100.00	KOSPI		비금속	N	N	N	N	N	2145	20	2	0.94	1629204844	757211	17.87	2170	2210	2105	2760	1490	2125	2151.59	0.68	41676	2435	2280	2195	2040	1955	2237	1997	210	635	500	1480	5	1	42000000	901	-1.94	5.84	12	1.80	-1107.00	367.00	3085	20240517	-30.47	1891	20250410	13.43	2785	-22.98	20250203	1891	13.43	20250410	3085	-30.47	20240517	1891	13.43	20250410	0.35	Y	047400	500	210 억	283571	N	N	24191	N	N
96	20250415	100504	57	100.00	KOSPI		비금속	N	N	N	N	N	2140	15	2	0.71	1375745846	638599	15.07	2170	2210	2105	2760	1490	2125	2154.32	0.68	21443	2435	2280	2195	2040	1955	2237	1997	210	635	500	1480	5	1	42000000	899	-1.93	5.83	12	1.52	-1107.00	367.00	3085	20240517	-30.63	1891	20250410	13.17	2785	-23.16	20250203	1891	13.17	20250410	3085	-30.63	20240517	1891	13.17	20250410	0.35	Y	047400	500	210 억	283571	N	N	24191	N	N
97	20250415	090505	57	100.00	KOSPI		비금속	N	N	N	N	N	2190	65	2	3.06	449043028	206336	4.87	2170	2200	2155	2760	1490	2125	2176.27	0.68	-4798	2435	2280	2195	2040	1955	2237	1997	210	635	500	1480	5	1	42000000	920	-1.98	5.97	12	0.49	-1107.00	367.00	3085	20240517	-29.01	1891	20250410	15.81	2785	-21.36	20250203	1891	15.81	20250410	3085	-29.01	20240517	1891	15.81	20250410	0.35	Y	047400	500	210 억	283571	N	N	24191	N	N
98	20250414	160459	57	100.00	KOSPI		비금속	N	N	N	N	N	2125	120	2	5.99	9316363258	4207273	707.89	2205	2350	2110	2605	1405	2005	2214.52	0.64	-74580	2155	2079	2039	1963	1923	2060	1944	210	600	500	1400	5	1	42000000	893	-1.92	5.79	12	10.02	-1107.00	367.00	3085	20240517	-31.12	1891	20250410	12.37	2785	-23.70	20250203	1891	12.37	20250410	3085	-31.12	20240517	1891	12.37	20250410	0.43	Y	047400	500	210 억	268339	N	N	24191	N	N
99	20250414	150502	57	100.00	KOSPI		비금속	N	N	N	N	N	2130	125	2	6.23	9063486916	4087891	687.80	2205	2350	2110	2605	1405	2005	2217.15	0.64	-105043	2155	2079	2039	1963	1923	2060	1944	210	600	500	1400	5	1	42000000	895	-1.92	5.80	12	9.73	-1107.00	367.00	3085	20240517	-30.96	1891	20250410	12.64	2785	-23.52	20250203	1891	12.64	20250410	3085	-30.96	20240517	1891	12.64	20250410	0.43	Y	047400	500	210 억	268339	N	N	22046	N	N
100	20250414	140501	57	100.00	KOSPI		비금속	N	N	N	N	N	2145	140	2	6.98	8763258351	3947175	664.13	2205	2350	2110	2605	1405	2005	2220.13	0.64	-134356	2155	2079	2039	1963	1923	2060	1944	210	600	500	1400	5	1	42000000	901	-1.94	5.84	12	9.40	-1107.00	367.00	3085	20240517	-30.47	1891	20250410	13.43	2785	-22.98	20250203	1891	13.43	20250410	3085	-30.47	20240517	1891	13.43	20250410	0.43	Y	047400	500	210 억	268339	N	N	22046	N	N
101	20250414	130501	57	100.00	KOSPI		비금속	N	N	N	N	N	2175	170	2	8.48	8560480681	3853168	648.31	2205	2350	2110	2605	1405	2005	2221.67	0.64	-137495	2155	2079	2039	1963	1923	2060	1944	210	600	500	1400	5	1	42000000	914	-1.96	5.93	12	9.17	-1107.00	367.00	3085	20240517	-29.50	1891	20250410	15.02	2785	-21.90	20250203	1891	15.02	20250410	3085	-29.50	20240517	1891	15.02	20250410	0.43	Y	047400	500	210 억	268339	N	N	22046	N	N
102	20250414	120503	57	100.00	KOSPI		비금속	N	N	N	N	N	2155	150	2	7.48	8243774377	3706376	623.61	2205	2350	2110	2605	1405	2005	2224.21	0.64	-105753	2155	2079	2039	1963	1923	2060	1944	210	600	500	1400	5	1	42000000	905	-1.95	5.87	12	8.82	-1107.00	367.00	3085	20240517	-30.15	1891	20250410	13.96	2785	-22.62	20250203	1891	13.96	20250410	3085	-30.15	20240517	1891	13.96	20250410	0.43	Y	047400	500	210 억	268339	N	N	22046	N	N
103	20250414	110500	57	100.00	KOSPI		비금속	N	N	N	N	N	2165	160	2	7.98	7298189764	3272708	550.65	2205	2350	2110	2605	1405	2005	2230.02	0.64	-156504	2155	2079	2039	1963	1923	2060	1944	210	600	500	1400	5	1	42000000	909	-1.96	5.90	12	7.79	-1107.00	367.00	3085	20240517	-29.82	1891	20250410	14.49	2785	-22.26	20250203	1891	14.49	20250410	3085	-29.82	20240517	1891	14.49	20250410	0.43	Y	047400	500	210 억	268339	N	N	22046	N	N
104	20250414	100502	57	100.00	KOSPI		비금속	N	N	N	N	N	2130	125	2	6.23	6861169905	3068210	516.24	2205	2350	2110	2605	1405	2005	2236.21	0.64	-134198	2155	2079	2039	1963	1923	2060	1944	210	600	500	1400	5	1	42000000	895	-1.92	5.80	12	7.31	-1107.00	367.00	3085	20240517	-30.96	1891	20250410	12.64	2785	-23.52	20250203	1891	12.64	20250410	3085	-30.96	20240517	1891	12.64	20250410	0.43	Y	047400	500	210 억	268339	N	N	22046	N	N
105	20250414	090502	57	100.00	KOSPI		비금속	N	N	N	N	N	2295	290	2	14.46	3783189848	1654660	278.40	2205	2350	2190	2605	1405	2005	2286.39	0.64	-160780	2155	2079	2039	1963	1923	2060	1944	210	600	500	1400	5	1	42000000	964	-2.07	6.25	12	3.94	-1107.00	367.00	3085	20240517	-25.61	1891	20250410	21.36	2785	-17.59	20250203	1891	21.36	20250410	3085	-25.61	20240517	1891	21.36	20250410	0.43	Y	047400	500	210 억	268339	N	N	22046	N	N
106	20250411	160456	57	100.00	KOSPI		비금속	N	N	N	N	N	2005	-60	5	-2.91	1131127496	556342	60.07	2100	2115	1999	2680	1450	2065	2033.18	0.63	2564	2241	2153	2022	1934	1803	2087	1868	210	615	500	1440	5	1	42000000	842	-1.81	5.46	12	1.32	-1107.00	367.00	3085	20240517	-35.01	1891	20250410	6.03	2785	-28.01	20250203	1891	6.03	20250410	3085	-35.01	20240517	1891	6.03	20250410	0.32	Y	047400	500	210 억	265455	N	N	22046	N	N
107	20250411	150500	57	100.00	KOSPI		비금속	N	N	N	N	N	2010	-55	5	-2.66	1043241199	512475	55.33	2100	2115	1999	2680	1450	2065	2035.69	0.63	2565	2241	2153	2022	1934	1803	2087	1868	210	615	500	1440	5	1	42000000	844	-1.82	5.48	12	1.22	-1107.00	367.00	3085	20240517	-34.85	1891	20250410	6.29	2785	-27.83	20250203	1891	6.29	20250410	3085	-34.85	20240517	1891	6.29	20250410	0.32	Y	047400	500	210 억	265455	N	N	9587	N	N
108	20250411	140500	57	100.00	KOSPI		비금속	N	N	N	N	N	2010	-55	5	-2.66	994318122	488134	52.71	2100	2115	1999	2680	1450	2065	2036.98	0.63	4063	2241	2153	2022	1934	1803	2087	1868	210	615	500	1440	5	1	42000000	844	-1.82	5.48	12	1.16	-1107.00	367.00	3085	20240517	-34.85	1891	20250410	6.29	2785	-27.83	20250203	1891	6.29	20250410	3085	-34.85	20240517	1891	6.29	20250410	0.32	Y	047400	500	210 억	265455	N	N	9587	N	N
109	20250411	130501	57	100.00	KOSPI		비금속	N	N	N	N	N	2010	-55	5	-2.66	869292165	425683	45.96	2100	2115	1999	2680	1450	2065	2042.11	0.63	-873	2241	2153	2022	1934	1803	2087	1868	210	615	500	1440	5	1	42000000	844	-1.82	5.48	12	1.01	-1107.00	367.00	3085	20240517	-34.85	1891	20250410	6.29	2785	-27.83	20250203	1891	6.29	20250410	3085	-34.85	20240517	1891	6.29	20250410	0.32	Y	047400	500	210 억	265455	N	N	9587	N	N
110	20250411	120501	57	100.00	KOSPI		비금속	N	N	N	N	N	2020	-45	5	-2.18	768723021	375643	40.56	2100	2115	1999	2680	1450	2065	2046.42	0.63	-5034	2241	2153	2022	1934	1803	2087	1868	210	615	500	1440	5	1	42000000	848	-1.82	5.50	12	0.89	-1107.00	367.00	3085	20240517	-34.52	1891	20250410	6.82	2785	-27.47	20250203	1891	6.82	20250410	3085	-34.52	20240517	1891	6.82	20250410	0.32	Y	047400	500	210 억	265455	N	N	9587	N	N
111	20250411	110500	57	100.00	KOSPI		비금속	N	N	N	N	N	2005	-60	5	-2.91	653199481	318000	34.34	2100	2115	2000	2680	1450	2065	2054.09	0.63	-8745	2241	2153	2022	1934	1803	2087	1868	210	615	500	1440	5	1	42000000	842	-1.81	5.46	12	0.76	-1107.00	367.00	3085	20240517	-35.01	1891	20250410	6.03	2785	-28.01	20250203	1891	6.03	20250410	3085	-35.01	20240517	1891	6.03	20250410	0.32	Y	047400	500	210 억	265455	N	N	9587	N	N
112	20250411	100501	57	100.00	KOSPI		비금속	N	N	N	N	N	2040	-25	5	-1.21	445010909	214906	23.20	2100	2115	2040	2680	1450	2065	2070.72	0.63	-14522	2241	2153	2022	1934	1803	2087	1868	210	615	500	1440	5	1	42000000	857	-1.84	5.56	12	0.51	-1107.00	367.00	3085	20240517	-33.87	1891	20250410	7.88	2785	-26.75	20250203	1891	7.88	20250410	3085	-33.87	20240517	1891	7.88	20250410	0.32	Y	047400	500	210 억	265455	N	N	9587	N	N
113	20250411	090504	57	100.00	KOSPI		비금속	N	N	N	N	N	2075	10	2	0.48	146022344	70033	7.56	2100	2115	2055	2680	1450	2065	2085.05	0.63	-17128	2241	2153	2022	1934	1803	2087	1868	210	615	500	1440	5	1	42000000	872	-1.87	5.65	12	0.17	-1107.00	367.00	3085	20240517	-32.74	1891	20250410	9.73	2785	-25.49	20250203	1891	9.73	20250410	3085	-32.74	20240517	1891	9.73	20250410	0.32	Y	047400	500	210 억	265455	N	N	9587	N	N
114	20250410	160458	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	2065	15	2	0.73	1867823368	911532	32.28	2100	2110	1891	2665	1435	2050	2049.08	0.27	154011	2426	2237	2136	1947	1846	2187	1897	210	615	500	1430	5	1	42000000	867	-1.87	5.63	12	2.17	-1107.00	367.00	3085	20240517	-33.06	1891	20250410	9.20	2785	-25.85	20250203	1891	9.20	20250410	3085	-33.06	20240517	1891	9.20	20250410	0.38	Y	047400	500	210 억	114493	N	N	9587	N	N
115	20250410	150500	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	2075	25	2	1.22	1821056611	888892	31.48	2100	2110	1891	2665	1435	2050	2048.66	0.27	151970	2426	2237	2136	1947	1846	2187	1897	210	615	500	1430	5	1	42000000	872	-1.87	5.65	12	2.12	-1107.00	367.00	3085	20240517	-32.74	1891	20250410	9.73	2785	-25.49	20250203	1891	9.73	20250410	3085	-32.74	20240517	1891	9.73	20250410	0.38	Y	047400	500	210 억	114493	N	N	19033	N	N
116	20250410	140459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	2070	20	2	0.98	1727839046	843761	29.88	2100	2110	1891	2665	1435	2050	2047.75	0.27	143201	2426	2237	2136	1947	1846	2187	1897	210	615	500	1430	5	1	42000000	869	-1.87	5.64	12	2.01	-1107.00	367.00	3085	20240517	-32.90	1891	20250410	9.47	2785	-25.67	20250203	1891	9.47	20250410	3085	-32.90	20240517	1891	9.47	20250410	0.38	Y	047400	500	210 억	114493	N	N	19033	N	N
117	20250410	130459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	2080	30	2	1.46	1545462418	755967	26.77	2100	2110	1891	2665	1435	2050	2044.25	0.27	141311	2426	2237	2136	1947	1846	2187	1897	210	615	500	1430	5	1	42000000	874	-1.88	5.67	12	1.80	-1107.00	367.00	3085	20240517	-32.58	1891	20250410	9.99	2785	-25.31	20250203	1891	9.99	20250410	3085	-32.58	20240517	1891	9.99	20250410	0.38	Y	047400	500	210 억	114493	N	N	19033	N	N
118	20250410	120459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	2055	5	2	0.24	1264268123	620648	21.98	2100	2105	1891	2665	1435	2050	2036.72	0.27	121931	2426	2237	2136	1947	1846	2187	1897	210	615	500	1430	5	1	42000000	863	-1.86	5.60	12	1.48	-1107.00	367.00	3085	20240517	-33.39	1891	20250410	8.67	2785	-26.21	20250203	1891	8.67	20250410	3085	-33.39	20240517	1891	8.67	20250410	0.38	Y	047400	500	210 억	114493	N	N	19033	N	N
119	20250410	110459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	2065	15	2	0.73	1147011978	563592	19.96	2100	2105	1891	2665	1435	2050	2034.81	0.27	106853	2426	2237	2136	1947	1846	2187	1897	210	615	500	1430	5	1	42000000	867	-1.87	5.63	12	1.34	-1107.00	367.00	3085	20240517	-33.06	1891	20250410	9.20	2785	-25.85	20250203	1891	9.20	20250410	3085	-33.06	20240517	1891	9.20	20250410	0.38	Y	047400	500	210 억	114493	N	N	19033	N	N
120	20250410	100458	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	2065	15	2	0.73	993511886	489159	17.32	2100	2105	1891	2665	1435	2050	2030.52	0.27	85930	2426	2237	2136	1947	1846	2187	1897	210	615	500	1430	5	1	42000000	867	-1.87	5.63	12	1.16	-1107.00	367.00	3085	20240517	-33.06	1891	20250410	9.20	2785	-25.85	20250203	1891	9.20	20250410	3085	-33.06	20240517	1891	9.20	20250410	0.38	Y	047400	500	210 억	114493	N	N	19033	N	N
121	20250410	090501	57	100.00	KOSPI		비금속	N	N	N	N	N	2070	20	2	0.98	194122602	93182	3.30	2100	2105	2070	2665	1435	2050	2088.98	0.27	10136	2426	2237	2136	1947	1846	2187	1897	210	615	500	1430	5	1	42000000	869	-1.87	5.64	12	0.22	-1107.00	367.00	3085	20240517	-32.90	1911	20250402	8.32	2785	-25.67	20250203	1911	8.32	20250402	3085	-32.90	20240517	1911	8.32	20250402	0.38	Y	047400	500	210 억	114493	N	N	19033	N	N
122	20250409	160456	57	100.00	KOSPI		비금속	N	N	N	N	N	2050	-160	5	-7.24	6158814466	2809806	81.98	2270	2325	2035	2870	1550	2210	2191.95	0.91	-283245	2466	2337	2201	2072	1936	2402	2137	210	660	500	1540	5	1	42000000	861	-1.85	5.59	12	6.69	-1107.00	367.00	3085	20240517	-33.55	1911	20250402	7.27	2785	-26.39	20250203	1911	7.27	20250402	3085	-33.55	20240517	1911	7.27	20250402	0.36	Y	047400	500	210 억	383942	N	N	19033	N	N
123	20250409	150403	57	100.00	KOSPI		비금속	N	N	N	N	N	2060	-150	5	-6.79	6051086704	2757599	80.45	2270	2325	2035	2870	1550	2210	2194.33	0.91	-287729	2466	2337	2201	2072	1936	2402	2137	210	660	500	1540	5	1	42000000	865	-1.86	5.61	12	6.57	-1107.00	367.00	3085	20240517	-33.23	1911	20250402	7.80	2785	-26.03	20250203	1911	7.80	20250402	3085	-33.23	20240517	1911	7.80	20250402	0.36	Y	047400	500	210 억	383942	N	N	41486	N	N
124	20250409	140453	57	100.00	KOSPI		비금속	N	N	N	N	N	2100	-110	5	-4.98	5744818814	2609112	76.12	2270	2325	2050	2870	1550	2210	2201.83	0.91	-275440	2466	2337	2201	2072	1936	2402	2137	210	660	500	1540	5	1	42000000	882	-1.90	5.72	12	6.21	-1107.00	367.00	3085	20240517	-31.93	1911	20250402	9.89	2785	-24.60	20250203	1911	9.89	20250402	3085	-31.93	20240517	1911	9.89	20250402	0.36	Y	047400	500	210 억	383942	N	N	41486	N	N
125	20250409	130453	57	100.00	KOSPI		비금속	N	N	N	N	N	2095	-115	5	-5.20	5466157823	2477137	72.27	2270	2325	2050	2870	1550	2210	2206.64	0.91	-256122	2466	2337	2201	2072	1936	2402	2137	210	660	500	1540	5	1	42000000	880	-1.89	5.71	12	5.90	-1107.00	367.00	3085	20240517	-32.09	1911	20250402	9.63	2785	-24.78	20250203	1911	9.63	20250402	3085	-32.09	20240517	1911	9.63	20250402	0.36	Y	047400	500	210 억	383942	N	N	41486	N	N
126	20250409	120454	57	100.00	KOSPI		비금속	N	N	N	N	N	2100	-110	5	-4.98	4626467896	2084755	60.82	2270	2325	2050	2870	1550	2210	2219.19	0.91	-228282	2466	2337	2201	2072	1936	2402	2137	210	660	500	1540	5	1	42000000	882	-1.90	5.72	12	4.96	-1107.00	367.00	3085	20240517	-31.93	1911	20250402	9.89	2785	-24.60	20250203	1911	9.89	20250402	3085	-31.93	20240517	1911	9.89	20250402	0.36	Y	047400	500	210 억	383942	N	N	41486	N	N
127	20250409	110453	57	100.00	KOSPI		비금속	N	N	N	N	N	2140	-70	5	-3.17	4081024529	1824485	53.23	2270	2325	2115	2870	1550	2210	2236.81	0.91	-212586	2466	2337	2201	2072	1936	2402	2137	210	660	500	1540	5	1	42000000	899	-1.93	5.83	12	4.34	-1107.00	367.00	3085	20240517	-30.63	1911	20250402	11.98	2785	-23.16	20250203	1911	11.98	20250402	3085	-30.63	20240517	1911	11.98	20250402	0.36	Y	047400	500	210 억	383942	N	N	41486	N	N
128	20250409	100456	57	100.00	KOSPI		비금속	N	N	N	N	N	2155	-55	5	-2.49	3781420692	1685556	49.18	2270	2325	2115	2870	1550	2210	2243.43	0.91	-197766	2466	2337	2201	2072	1936	2402	2137	210	660	500	1540	5	1	42000000	905	-1.95	5.87	12	4.01	-1107.00	367.00	3085	20240517	-30.15	1911	20250402	12.77	2785	-22.62	20250203	1911	12.77	20250402	3085	-30.15	20240517	1911	12.77	20250402	0.36	Y	047400	500	210 억	383942	N	N	41486	N	N
129	20250409	090457	57	100.00	KOSPI		비금속	N	N	N	N	N	2265	55	2	2.49	495890638	220083	6.42	2270	2295	2220	2870	1550	2210	2253.20	0.91	-42864	2466	2337	2201	2072	1936	2402	2137	210	660	500	1540	5	1	42000000	951	-2.05	6.17	12	0.52	-1107.00	367.00	3085	20240517	-26.58	1911	20250402	18.52	2785	-18.67	20250203	1911	18.52	20250402	3085	-26.58	20240517	1911	18.52	20250402	0.36	Y	047400	500	210 억	383942	N	N	41486	N	N
130	20250408	160450	57	100.00	KOSPI		비금속	N	N	N	N	N	2210	85	2	4.00	7433789845	3352996	110.32	2120	2330	2065	2760	1490	2125	2217.11	0.80	51623	2428	2276	2173	2021	1918	2225	1970	210	635	500	1480	5	1	42000000	928	-2.00	6.02	12	7.98	-1107.00	367.00	3085	20240517	-28.36	1911	20250402	15.65	2785	-20.65	20250203	1911	15.65	20250402	3085	-28.36	20240517	1911	15.65	20250402	0.38	Y	047400	500	210 억	334683	N	N	41486	N	N
131	20250408	150454	57	100.00	KOSPI		비금속	N	N	N	N	N	2200	75	2	3.53	7113383825	3207911	105.55	2120	2330	2065	2760	1490	2125	2217.49	0.80	75606	2428	2276	2173	2021	1918	2225	1970	210	635	500	1480	5	1	42000000	924	-1.99	5.99	12	7.64	-1107.00	367.00	3085	20240517	-28.69	1911	20250402	15.12	2785	-21.01	20250203	1911	15.12	20250402	3085	-28.69	20240517	1911	15.12	20250402	0.38	Y	047400	500	210 억	334683	N	N	10432	N	N
132	20250408	140452	57	100.00	KOSPI		비금속	N	N	N	N	N	2190	65	2	3.06	6295503993	2834553	93.26	2120	2330	2065	2760	1490	2125	2221.04	0.80	54690	2428	2276	2173	2021	1918	2225	1970	210	635	500	1480	5	1	42000000	920	-1.98	5.97	12	6.75	-1107.00	367.00	3085	20240517	-29.01	1911	20250402	14.60	2785	-21.36	20250203	1911	14.60	20250402	3085	-29.01	20240517	1911	14.60	20250402	0.38	Y	047400	500	210 억	334683	N	N	10432	N	N
133	20250408	130452	57	100.00	KOSPI		비금속	N	N	N	N	N	2175	50	2	2.35	2529161083	1164139	38.30	2120	2235	2065	2760	1490	2125	2172.62	0.80	22849	2428	2276	2173	2021	1918	2225	1970	210	635	500	1480	5	1	42000000	914	-1.96	5.93	12	2.77	-1107.00	367.00	3085	20240517	-29.50	1911	20250402	13.81	2785	-21.90	20250203	1911	13.81	20250402	3085	-29.50	20240517	1911	13.81	20250402	0.38	Y	047400	500	210 억	334683	N	N	10432	N	N
134	20250408	120453	57	100.00	KOSPI		비금속	N	N	N	N	N	2170	45	2	2.12	2399839485	1104601	36.34	2120	2235	2065	2760	1490	2125	2172.65	0.80	28631	2428	2276	2173	2021	1918	2225	1970	210	635	500	1480	5	1	42000000	911	-1.96	5.91	12	2.63	-1107.00	367.00	3085	20240517	-29.66	1911	20250402	13.55	2785	-22.08	20250203	1911	13.55	20250402	3085	-29.66	20240517	1911	13.55	20250402	0.38	Y	047400	500	210 억	334683	N	N	10432	N	N
135	20250408	110452	57	100.00	KOSPI		비금속	N	N	N	N	N	2165	40	2	1.88	2094603906	963752	31.71	2120	2235	2065	2760	1490	2125	2173.46	0.80	24907	2428	2276	2173	2021	1918	2225	1970	210	635	500	1480	5	1	42000000	909	-1.96	5.90	12	2.29	-1107.00	367.00	3085	20240517	-29.82	1911	20250402	13.29	2785	-22.26	20250203	1911	13.29	20250402	3085	-29.82	20240517	1911	13.29	20250402	0.38	Y	047400	500	210 억	334683	N	N	10432	N	N
136	20250408	100452	57	100.00	KOSPI		비금속	N	N	N	N	N	2180	55	2	2.59	1330040904	615417	20.25	2120	2230	2065	2760	1490	2125	2161.29	0.80	21774	2428	2276	2173	2021	1918	2225	1970	210	635	500	1480	5	1	42000000	916	-1.97	5.94	12	1.47	-1107.00	367.00	3085	20240517	-29.34	1911	20250402	14.08	2785	-21.72	20250203	1911	14.08	20250402	3085	-29.34	20240517	1911	14.08	20250402	0.38	Y	047400	500	210 억	334683	N	N	10432	N	N
137	20250408	090454	57	100.00	KOSPI		비금속	N	N	N	N	N	2125	0	3	0.00	228162645	108024	3.55	2120	2130	2065	2760	1490	2125	2111.96	0.80	-6837	2428	2276	2173	2021	1918	2225	1970	210	635	500	1480	5	1	42000000	893	-1.92	5.79	12	0.26	-1107.00	367.00	3085	20240517	-31.12	1911	20250402	11.20	2785	-23.70	20250203	1911	11.20	20250402	3085	-31.12	20240517	1911	11.20	20250402	0.38	Y	047400	500	210 억	334683	N	N	10432	N	N
138	20250407	160448	57	100.00	KOSPI		비금속	N	N	N	N	N	2125	95	2	4.68	6599570851	3003359	873.89	2280	2325	2070	2635	1425	2030	2197.46	0.47	94849	2106	2067	2011	1972	1916	2087	1992	210	605	500	1420	5	1	42000000	893	-1.92	5.79	12	7.15	-1107.00	367.00	3085	20240517	-31.12	1911	20250402	11.20	2785	-23.70	20250203	1911	11.20	20250402	3085	-31.12	20240517	1911	11.20	20250402	0.40	Y	047400	500	210 억	196187	N	N	10432	N	N
139	20250407	150451	57	100.00	KOSPI		비금속	N	N	N	N	N	2105	75	2	3.69	6450048407	2932127	853.17	2280	2325	2070	2635	1425	2030	2199.78	0.47	92282	2106	2067	2011	1972	1916	2087	1992	210	605	500	1420	5	1	42000000	884	-1.90	5.74	12	6.98	-1107.00	367.00	3085	20240517	-31.77	1911	20250402	10.15	2785	-24.42	20250203	1911	10.15	20250402	3085	-31.77	20240517	1911	10.15	20250402	0.40	Y	047400	500	210 억	196187	N	N	11971	N	N
140	20250407	140449	57	100.00	KOSPI		비금속	N	N	N	N	N	2120	90	2	4.43	5962602004	2702888	786.46	2280	2325	2070	2635	1425	2030	2206.01	0.47	113943	2106	2067	2011	1972	1916	2087	1992	210	605	500	1420	5	1	42000000	890	-1.92	5.78	12	6.44	-1107.00	367.00	3085	20240517	-31.28	1911	20250402	10.94	2785	-23.88	20250203	1911	10.94	20250402	3085	-31.28	20240517	1911	10.94	20250402	0.40	Y	047400	500	210 억	196187	N	N	11971	N	N
141	20250407	130448	57	100.00	KOSPI		비금속	N	N	N	N	N	2100	70	2	3.45	5638164160	2548745	741.61	2280	2325	2070	2635	1425	2030	2212.13	0.47	129978	2106	2067	2011	1972	1916	2087	1992	210	605	500	1420	5	1	42000000	882	-1.90	5.72	12	6.07	-1107.00	367.00	3085	20240517	-31.93	1911	20250402	9.89	2785	-24.60	20250203	1911	9.89	20250402	3085	-31.93	20240517	1911	9.89	20250402	0.40	Y	047400	500	210 억	196187	N	N	11971	N	N
142	20250407	120448	57	100.00	KOSPI		비금속	N	N	N	N	N	2150	120	2	5.91	5371004051	2422600	704.91	2280	2325	2125	2635	1425	2030	2217.04	0.47	165173	2106	2067	2011	1972	1916	2087	1992	210	605	500	1420	5	1	42000000	903	-1.94	5.86	12	5.77	-1107.00	367.00	3085	20240517	-30.31	1911	20250402	12.51	2785	-22.80	20250203	1911	12.51	20250402	3085	-30.31	20240517	1911	12.51	20250402	0.40	Y	047400	500	210 억	196187	N	N	11971	N	N
143	20250407	110449	57	100.00	KOSPI		비금속	N	N	N	N	N	2140	110	2	5.42	4688785021	2104227	612.27	2280	2325	2125	2635	1425	2030	2228.27	0.47	93738	2106	2067	2011	1972	1916	2087	1992	210	605	500	1420	5	1	42000000	899	-1.93	5.83	12	5.01	-1107.00	367.00	3085	20240517	-30.63	1911	20250402	11.98	2785	-23.16	20250203	1911	11.98	20250402	3085	-30.63	20240517	1911	11.98	20250402	0.40	Y	047400	500	210 억	196187	N	N	11971	N	N
144	20250407	100449	57	100.00	KOSPI		비금속	N	N	N	N	N	2185	155	2	7.64	4138179473	1849493	538.15	2280	2325	2125	2635	1425	2030	2237.47	0.47	49406	2106	2067	2011	1972	1916	2087	1992	210	605	500	1420	5	1	42000000	918	-1.97	5.95	12	4.40	-1107.00	367.00	3085	20240517	-29.17	1911	20250402	14.34	2785	-21.54	20250203	1911	14.34	20250402	3085	-29.17	20240517	1911	14.34	20250402	0.40	Y	047400	500	210 억	196187	N	N	11971	N	N
145	20250407	090449	57	100.00	KOSPI		비금속	N	N	N	N	N	2230	200	2	9.85	1467282198	644295	187.47	2280	2325	2200	2635	1425	2030	2277.35	0.47	-52	2106	2067	2011	1972	1916	2087	1992	210	605	500	1420	5	1	42000000	937	-2.01	6.08	12	1.53	-1107.00	367.00	3085	20240517	-27.71	1911	20250402	16.69	2785	-19.93	20250203	1911	16.69	20250402	3085	-27.71	20240517	1911	16.69	20250402	0.40	Y	047400	500	210 억	196187	N	N	11971	N	N
146	20250404	160447	57	100.00	KOSPI		비금속	N	N	N	N	N	2030	31	2	1.55	651339542	326181	45.64	1955	2050	1955	2595	1400	1999	1996.83	0.36	47482	2139	2069	1990	1920	1841	2104	1955	210	596	500	1390	5	1	42000000	853	-1.83	5.53	12	0.78	-1107.00	367.00	3085	20240517	-34.20	1911	20250402	6.23	2785	-27.11	20250203	1911	6.23	20250402	3085	-34.20	20240517	1911	6.23	20250402	0.39	Y	047400	500	210 억	150086	N	N	11971	N	N
147	20250404	150452	57	100.00	KOSPI		비금속	N	N	N	N	N	2025	26	2	1.30	600210597	301013	42.11	1955	2050	1955	2595	1400	1999	1993.97	0.36	48816	2139	2069	1990	1920	1841	2104	1955	210	596	500	1390	5	1	42000000	851	-1.83	5.52	12	0.72	-1107.00	367.00	3085	20240517	-34.36	1911	20250402	5.97	2785	-27.29	20250203	1911	5.97	20250402	3085	-34.36	20240517	1911	5.97	20250402	0.39	Y	047400	500	210 억	150086	N	N	20974	N	N
148	20250404	140453	57	100.00	KOSPI		비금속	N	N	N	N	N	2015	16	2	0.80	494038657	248238	34.73	1955	2050	1955	2595	1400	1999	1990.18	0.36	27217	2139	2069	1990	1920	1841	2104	1955	210	596	500	1390	5	1	42000000	846	-1.82	5.49	12	0.59	-1107.00	367.00	3085	20240517	-34.68	1911	20250402	5.44	2785	-27.65	20250203	1911	5.44	20250402	3085	-34.68	20240517	1911	5.44	20250402	0.39	Y	047400	500	210 억	150086	N	N	20974	N	N
149	20250404	130453	57	100.00	KOSPI		비금속	N	N	N	N	N	1986	-13	5	-0.65	352965580	177567	24.84	1955	2050	1955	2595	1400	1999	1987.79	0.36	4136	2139	2069	1990	1920	1841	2104	1955	210	596	500	1390	1	1	42000000	834	-1.79	5.41	12	0.42	-1107.00	367.00	3085	20240517	-35.62	1911	20250402	3.92	2785	-28.69	20250203	1911	3.92	20250402	3085	-35.62	20240517	1911	3.92	20250402	0.39	Y	047400	500	210 억	150086	N	N	20974	N	N
150	20250404	120448	57	100.00	KOSPI		비금속	N	N	N	N	N	1987	-12	5	-0.60	323840780	162865	22.79	1955	2050	1955	2595	1400	1999	1988.40	0.36	5333	2139	2069	1990	1920	1841	2104	1955	210	596	500	1390	1	1	42000000	835	-1.79	5.41	12	0.39	-1107.00	367.00	3085	20240517	-35.59	1911	20250402	3.98	2785	-28.65	20250203	1911	3.98	20250402	3085	-35.59	20240517	1911	3.98	20250402	0.39	Y	047400	500	210 억	150086	N	N	20974	N	N
151	20250404	110451	57	100.00	KOSPI		비금속	N	N	N	N	N	1983	-16	5	-0.80	230976821	115894	16.21	1955	2050	1955	2595	1400	1999	1993.00	0.36	-2226	2139	2069	1990	1920	1841	2104	1955	210	596	500	1390	1	1	42000000	833	-1.79	5.40	12	0.28	-1107.00	367.00	3085	20240517	-35.72	1911	20250402	3.77	2785	-28.80	20250203	1911	3.77	20250402	3085	-35.72	20240517	1911	3.77	20250402	0.39	Y	047400	500	210 억	150086	N	N	20974	N	N
152	20250404	100450	57	100.00	KOSPI		비금속	N	N	N	N	N	2000	1	2	0.05	159069009	79678	11.15	1955	2050	1955	2595	1400	1999	1996.40	0.36	4977	2139	2069	1990	1920	1841	2104	1955	210	596	500	1390	5	1	42000000	840	-1.81	5.45	12	0.19	-1107.00	367.00	3085	20240517	-35.17	1911	20250402	4.66	2785	-28.19	20250203	1911	4.66	20250402	3085	-35.17	20240517	1911	4.66	20250402	0.39	Y	047400	500	210 억	150086	N	N	20974	N	N
153	20250404	090452	57	100.00	KOSPI		비금속	N	N	N	N	N	1981	-18	5	-0.90	31333883	15956	2.23	1955	1994	1955	2595	1400	1999	1963.77	0.36	1703	2139	2069	1990	1920	1841	2104	1955	210	596	500	1390	1	1	42000000	832	-1.79	5.40	12	0.04	-1107.00	367.00	3085	20240517	-35.79	1911	20250402	3.66	2785	-28.87	20250203	1911	3.66	20250402	3085	-35.79	20240517	1911	3.66	20250402	0.39	Y	047400	500	210 억	150086	N	N	20974	N	N
154	20250403	160443	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1999	81	2	4.22	1414478695	708576	282.25	1955	2060	1911	2490	1343	1918	1996.29	0.46	-41498	1992	1955	1933	1896	1874	1944	1885	210	572	500	1340	1	1	42000000	840	-1.81	5.45	12	1.69	-1107.00	367.00	3085	20240517	-35.20	1911	20250403	4.60	2785	-28.22	20250203	1911	4.60	20250403	3085	-35.20	20240517	1911	4.60	20250403	0.41	Y	047400	500	210 억	193955	N	N	20974	N	N
155	20250403	150447	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1963	45	2	2.35	1353320204	677721	269.96	1955	2060	1911	2490	1343	1918	1996.94	0.46	-39853	1992	1955	1933	1896	1874	1944	1885	210	572	500	1340	1	1	42000000	824	-1.77	5.35	12	1.61	-1107.00	367.00	3085	20240517	-36.37	1911	20250403	2.72	2785	-29.52	20250203	1911	2.72	20250403	3085	-36.37	20240517	1911	2.72	20250403	0.41	Y	047400	500	210 억	193955	N	N	38165	N	N
156	20250403	140446	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1978	60	2	3.13	1290184825	645606	257.17	1955	2060	1911	2490	1343	1918	1998.48	0.46	-37287	1992	1955	1933	1896	1874	1944	1885	210	572	500	1340	1	1	42000000	831	-1.79	5.39	12	1.54	-1107.00	367.00	3085	20240517	-35.88	1911	20250403	3.51	2785	-28.98	20250203	1911	3.51	20250403	3085	-35.88	20240517	1911	3.51	20250403	0.41	Y	047400	500	210 억	193955	N	N	38165	N	N
157	20250403	130447	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1994	76	2	3.96	1260425536	630568	251.18	1955	2060	1911	2490	1343	1918	1998.95	0.46	-33196	1992	1955	1933	1896	1874	1944	1885	210	572	500	1340	1	1	42000000	837	-1.80	5.43	12	1.50	-1107.00	367.00	3085	20240517	-35.36	1911	20250403	4.34	2785	-28.40	20250203	1911	4.34	20250403	3085	-35.36	20240517	1911	4.34	20250403	0.41	Y	047400	500	210 억	193955	N	N	38165	N	N
158	20250403	120446	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	2010	92	2	4.80	1195279550	597733	238.10	1955	2060	1911	2490	1343	1918	1999.77	0.46	-15036	1992	1955	1933	1896	1874	1944	1885	210	572	500	1340	5	1	42000000	844	-1.82	5.48	12	1.42	-1107.00	367.00	3085	20240517	-34.85	1911	20250403	5.18	2785	-27.83	20250203	1911	5.18	20250403	3085	-34.85	20240517	1911	5.18	20250403	0.41	Y	047400	500	210 억	193955	N	N	38165	N	N
159	20250403	110447	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1988	70	2	3.65	1080010587	540371	215.25	1955	2060	1911	2490	1343	1918	1998.74	0.46	-12782	1992	1955	1933	1896	1874	1944	1885	210	572	500	1340	1	1	42000000	835	-1.80	5.42	12	1.29	-1107.00	367.00	3085	20240517	-35.56	1911	20250403	4.03	2785	-28.62	20250203	1911	4.03	20250403	3085	-35.56	20240517	1911	4.03	20250403	0.41	Y	047400	500	210 억	193955	N	N	38165	N	N
160	20250403	100447	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1994	76	2	3.96	726201830	364504	145.19	1955	2055	1911	2490	1343	1918	1992.42	0.46	-11126	1992	1955	1933	1896	1874	1944	1885	210	572	500	1340	1	1	42000000	837	-1.80	5.43	12	0.87	-1107.00	367.00	3085	20240517	-35.36	1911	20250403	4.34	2785	-28.40	20250203	1911	4.34	20250403	3085	-35.36	20240517	1911	4.34	20250403	0.41	Y	047400	500	210 억	193955	N	N	38165	N	N
161	20250403	090449	57	100.00	KOSPI		비금속	N	N	N	N	N	2010	92	2	4.80	242473519	120849	48.14	1955	2055	1955	2490	1343	1918	2006.86	0.46	-11402	1992	1955	1933	1896	1874	1944	1885	210	572	500	1340	5	1	42000000	844	-1.82	5.48	12	0.29	-1107.00	367.00	3085	20240517	-34.85	1911	20250402	5.18	2785	-27.83	20250203	1911	5.18	20250402	3085	-34.85	20240517	1911	5.18	20250402	0.41	Y	047400	500	210 억	193955	N	N	38165	N	N
162	20250402	160438	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1918	-50	5	-2.54	479711846	249559	207.69	1968	1970	1911	2555	1378	1968	1922.24	0.56	-41173	2016	1992	1971	1947	1926	2004	1959	210	587	500	1370	1	1	42000000	806	-1.73	5.23	12	0.59	-1107.00	367.00	3085	20240517	-37.83	1911	20250402	0.37	2785	-31.13	20250203	1911	0.37	20250402	3085	-37.83	20240517	1911	0.37	20250402	0.42	Y	047400	500	210 억	234739	N	N	38165	N	N
163	20250402	150438	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1919	-49	5	-2.49	464474816	241613	201.07	1968	1970	1911	2555	1378	1968	1922.39	0.56	-38634	2016	1992	1971	1947	1926	2004	1959	210	587	500	1370	1	1	42000000	806	-1.73	5.23	12	0.58	-1107.00	367.00	3085	20240517	-37.80	1911	20250402	0.42	2785	-31.10	20250203	1911	0.42	20250402	3085	-37.80	20240517	1911	0.42	20250402	0.42	Y	047400	500	210 억	234739	N	N	22703	N	N
164	20250402	140439	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1920	-48	5	-2.44	416967873	216870	180.48	1968	1970	1911	2555	1378	1968	1922.66	0.56	-30857	2016	1992	1971	1947	1926	2004	1959	210	587	500	1370	1	1	42000000	806	-1.73	5.23	12	0.52	-1107.00	367.00	3085	20240517	-37.76	1911	20250402	0.47	2785	-31.06	20250203	1911	0.47	20250402	3085	-37.76	20240517	1911	0.47	20250402	0.42	Y	047400	500	210 억	234739	N	N	22703	N	N
165	20250402	130439	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1937	-31	5	-1.58	363865577	189228	157.48	1968	1970	1911	2555	1378	1968	1922.90	0.56	-26553	2016	1992	1971	1947	1926	2004	1959	210	587	500	1370	1	1	42000000	814	-1.75	5.28	12	0.45	-1107.00	367.00	3085	20240517	-37.21	1911	20250402	1.36	2785	-30.45	20250203	1911	1.36	20250402	3085	-37.21	20240517	1911	1.36	20250402	0.42	Y	047400	500	210 억	234739	N	N	22703	N	N
166	20250402	120440	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1918	-50	5	-2.54	264602692	137591	114.50	1968	1970	1911	2555	1378	1968	1923.11	0.56	-36106	2016	1992	1971	1947	1926	2004	1959	210	587	500	1370	1	1	42000000	806	-1.73	5.23	12	0.33	-1107.00	367.00	3085	20240517	-37.83	1911	20250402	0.37	2785	-31.13	20250203	1911	0.37	20250402	3085	-37.83	20240517	1911	0.37	20250402	0.42	Y	047400	500	210 억	234739	N	N	22703	N	N
167	20250402	110438	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1918	-50	5	-2.54	215712080	112102	93.29	1968	1970	1911	2555	1378	1968	1924.25	0.56	-49385	2016	1992	1971	1947	1926	2004	1959	210	587	500	1370	1	1	42000000	806	-1.73	5.23	12	0.27	-1107.00	367.00	3085	20240517	-37.83	1911	20250402	0.37	2785	-31.13	20250203	1911	0.37	20250402	3085	-37.83	20240517	1911	0.37	20250402	0.42	Y	047400	500	210 억	234739	N	N	22703	N	N
168	20250402	100438	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1916	-52	5	-2.64	150903423	78280	65.15	1968	1970	1911	2555	1378	1968	1927.74	0.56	-42473	2016	1992	1971	1947	1926	2004	1959	210	587	500	1370	1	1	42000000	805	-1.73	5.22	12	0.19	-1107.00	367.00	3085	20240517	-37.89	1911	20250402	0.26	2785	-31.20	20250203	1911	0.26	20250402	3085	-37.89	20240517	1911	0.26	20250402	0.42	Y	047400	500	210 억	234739	N	N	22703	N	N
169	20250402	090441	57	100.00	KOSPI		비금속	N	N	N	N	N	1956	-12	5	-0.61	12641831	6445	5.36	1968	1970	1954	2555	1378	1968	1961.49	0.56	-4017	2016	1992	1971	1947	1926	2004	1959	210	587	500	1370	1	1	42000000	822	-1.77	5.33	12	0.02	-1107.00	367.00	3085	20240517	-36.60	1940	20240909	0.82	2785	-29.77	20250203	1948	0.41	20250331	3085	-36.60	20240517	1940	0.82	20240909	0.42	Y	047400	500	210 억	234739	N	N	22703	N	N
170	20250401	160441	57	100.00	KOSPI		비금속	N	N	N	N	N	1968	20	2	1.03	235705297	119448	36.00	1960	1995	1950	2530	1364	1948	1973.29	0.54	9928	2157	2052	2000	1895	1843	2026	1869	210	582	500	1360	1	1	42000000	827	-1.78	5.36	12	0.28	-1107.00	367.00	3085	20240517	-36.21	1940	20240909	1.44	2785	-29.34	20250203	1948	1.03	20250331	3085	-36.21	20240517	1940	1.44	20240909	0.42	Y	047400	500	210 억	225908	N	N	22703	N	N
171	20250401	150441	57	100.00	KOSPI		비금속	N	N	N	N	N	1970	22	2	1.13	227234960	115145	34.70	1960	1995	1950	2530	1364	1948	1973.47	0.54	11717	2157	2052	2000	1895	1843	2026	1869	210	582	500	1360	1	1	42000000	827	-1.78	5.37	12	0.27	-1107.00	367.00	3085	20240517	-36.14	1940	20240909	1.55	2785	-29.26	20250203	1948	1.13	20250331	3085	-36.14	20240517	1940	1.55	20240909	0.42	Y	047400	500	210 억	225908	N	N	13456	N	N
172	20250401	140441	57	100.00	KOSPI		비금속	N	N	N	N	N	1971	23	2	1.18	218970614	110950	33.44	1960	1995	1950	2530	1364	1948	1973.60	0.54	14425	2157	2052	2000	1895	1843	2026	1869	210	582	500	1360	1	1	42000000	828	-1.78	5.37	12	0.26	-1107.00	367.00	3085	20240517	-36.11	1940	20240909	1.60	2785	-29.23	20250203	1948	1.18	20250331	3085	-36.11	20240517	1940	1.60	20240909	0.42	Y	047400	500	210 억	225908	N	N	13456	N	N
173	20250401	130442	57	100.00	KOSPI		비금속	N	N	N	N	N	1977	29	2	1.49	186584801	94517	28.48	1960	1995	1950	2530	1364	1948	1974.09	0.54	19227	2157	2052	2000	1895	1843	2026	1869	210	582	500	1360	1	1	42000000	830	-1.79	5.39	12	0.23	-1107.00	367.00	3085	20240517	-35.92	1940	20240909	1.91	2785	-29.01	20250203	1948	1.49	20250331	3085	-35.92	20240517	1940	1.91	20240909	0.42	Y	047400	500	210 억	225908	N	N	13456	N	N
174	20250401	120442	57	100.00	KOSPI		비금속	N	N	N	N	N	1980	32	2	1.64	140511550	71137	21.44	1960	1995	1950	2530	1364	1948	1975.22	0.54	3010	2157	2052	2000	1895	1843	2026	1869	210	582	500	1360	1	1	42000000	832	-1.79	5.40	12	0.17	-1107.00	367.00	3085	20240517	-35.82	1940	20240909	2.06	2785	-28.90	20250203	1948	1.64	20250331	3085	-35.82	20240517	1940	2.06	20240909	0.42	Y	047400	500	210 억	225908	N	N	13456	N	N
175	20250401	110439	57	100.00	KOSPI		비금속	N	N	N	N	N	1988	40	2	2.05	77444187	39328	11.85	1960	1991	1950	2530	1364	1948	1969.19	0.54	6135	2157	2052	2000	1895	1843	2026	1869	210	582	500	1360	1	1	42000000	835	-1.80	5.42	12	0.09	-1107.00	367.00	3085	20240517	-35.56	1940	20240909	2.47	2785	-28.62	20250203	1948	2.05	20250331	3085	-35.56	20240517	1940	2.47	20240909	0.42	Y	047400	500	210 억	225908	N	N	13456	N	N
176	20250401	100434	57	100.00	KOSPI		비금속	N	N	N	N	N	1959	11	2	0.56	34055395	17325	5.22	1960	1980	1950	2530	1364	1948	1965.68	0.54	-5353	2157	2052	2000	1895	1843	2026	1869	210	582	500	1360	1	1	42000000	823	-1.77	5.34	12	0.04	-1107.00	367.00	3085	20240517	-36.50	1940	20240909	0.98	2785	-29.66	20250203	1948	0.56	20250331	3085	-36.50	20240517	1940	0.98	20240909	0.42	Y	047400	500	210 억	225908	N	N	13456	N	N
177	20250401	090436	57	100.00	KOSPI		비금속	N	N	N	N	N	1962	14	2	0.72	1412180	718	0.22	1960	1980	1960	2530	1364	1948	1966.82	0.54	-69	2157	2052	2000	1895	1843	2026	1869	210	582	500	1360	1	1	42000000	824	-1.77	5.35	12	0.00	-1107.00	367.00	3085	20240517	-36.40	1940	20240909	1.13	2785	-29.55	20250203	1948	0.72	20250331	3085	-36.40	20240517	1940	1.13	20240909	0.42	Y	047400	500	210 억	225908	N	N	13456	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History