KissMeData/002450/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240430	160135	57	100.00	KOSPI		N	N	N	N	N	1288	3	2	0.23	106357180	82800	92.32	1285	1292	1275	1670	900	1285	1284.51	1.31	-20082	1297	1291	1286	1280	1275	1294	1283	453	385	500	920	1	1	90530915	1166	33.89	0.42	12	0.09	38.00	3103.00	1314	20240412	-1.98	1021	20240123	26.15	1314	-1.98	20240412	1021	26.15	20240123	1314	-1.98	20240412	1021	26.15	20240123	0.45	N	002450	500	452 억	1183751	N	N	0	N	N
3	20240430	150135	57	100.00	KOSPI		N	N	N	N	N	1288	3	2	0.23	105289610	81971	91.40	1285	1292	1275	1670	900	1285	1284.47	1.31	-20308	1297	1291	1286	1280	1275	1294	1283	453	385	500	920	1	1	90530915	1166	33.89	0.42	12	0.09	38.00	3103.00	1314	20240412	-1.98	1021	20240123	26.15	1314	-1.98	20240412	1021	26.15	20240123	1314	-1.98	20240412	1021	26.15	20240123	0.45	N	002450	500	452 억	1183751	N	N	0	N	N
4	20240430	140135	57	100.00	KOSPI		N	N	N	N	N	1287	2	2	0.16	103947979	80928	90.23	1285	1292	1275	1670	900	1285	1284.45	1.31	-20720	1297	1291	1286	1280	1275	1294	1283	453	385	500	920	1	1	90530915	1165	33.87	0.41	12	0.09	38.00	3103.00	1314	20240412	-2.05	1021	20240123	26.05	1314	-2.05	20240412	1021	26.05	20240123	1314	-2.05	20240412	1021	26.05	20240123	0.45	N	002450	500	452 억	1183751	N	N	0	N	N
5	20240430	130135	57	100.00	KOSPI		N	N	N	N	N	1285	0	3	0.00	97224701	75691	84.39	1285	1292	1275	1670	900	1285	1284.49	1.31	-18786	1297	1291	1286	1280	1275	1294	1283	453	385	500	920	1	1	90530915	1163	33.82	0.41	12	0.08	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.45	N	002450	500	452 억	1183751	N	N	0	N	N
6	20240430	120136	57	100.00	KOSPI		N	N	N	N	N	1287	2	2	0.16	73955965	57545	64.16	1285	1292	1275	1670	900	1285	1285.18	1.31	-20805	1297	1291	1286	1280	1275	1294	1283	453	385	500	920	1	1	90530915	1165	33.87	0.41	12	0.06	38.00	3103.00	1314	20240412	-2.05	1021	20240123	26.05	1314	-2.05	20240412	1021	26.05	20240123	1314	-2.05	20240412	1021	26.05	20240123	0.45	N	002450	500	452 억	1183751	N	N	0	N	N
7	20240430	110135	57	100.00	KOSPI		N	N	N	N	N	1291	6	2	0.47	71503273	55642	62.04	1285	1292	1275	1670	900	1285	1285.06	1.31	-20865	1297	1291	1286	1280	1275	1294	1283	453	385	500	920	1	1	90530915	1169	33.97	0.42	12	0.06	38.00	3103.00	1314	20240412	-1.75	1021	20240123	26.44	1314	-1.75	20240412	1021	26.44	20240123	1314	-1.75	20240412	1021	26.44	20240123	0.45	N	002450	500	452 억	1183751	N	N	0	N	N
8	20240430	100133	57	100.00	KOSPI		N	N	N	N	N	1290	5	2	0.39	42559134	33137	36.95	1285	1292	1275	1670	900	1285	1284.34	1.31	-11505	1297	1291	1286	1280	1275	1294	1283	453	385	500	920	1	1	90530915	1168	33.95	0.42	12	0.04	38.00	3103.00	1314	20240412	-1.83	1021	20240123	26.35	1314	-1.83	20240412	1021	26.35	20240123	1314	-1.83	20240412	1021	26.35	20240123	0.45	N	002450	500	452 억	1183751	N	N	0	N	N
9	20240430	090139	57	100.00	KOSPI		N	N	N	N	N	1275	-10	5	-0.78	4945388	3858	4.30	1285	1292	1275	1670	900	1285	1281.85	1.31	-2217	1297	1291	1286	1280	1275	1294	1283	453	385	500	920	1	1	90530915	1154	33.55	0.41	12	0.00	38.00	3103.00	1314	20240412	-2.97	1021	20240123	24.88	1314	-2.97	20240412	1021	24.88	20240123	1314	-2.97	20240412	1021	24.88	20240123	0.45	N	002450	500	452 억	1183751	N	N	0	N	N
10	20240429	160134	57	100.00	KOSPI		N	N	N	N	N	1285	1	2	0.08	115117017	89687	54.38	1284	1292	1281	1669	899	1284	1283.54	1.31	-3204	1300	1291	1281	1272	1262	1296	1277	453	385	500	920	1	1	90530915	1163	33.82	0.41	12	0.10	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.45	N	002450	500	452 억	1186497	N	N	26	N	N
11	20240429	150135	57	100.00	KOSPI		N	N	N	N	N	1283	-1	5	-0.08	113712566	88594	53.72	1284	1292	1281	1669	899	1284	1283.52	1.31	-2328	1300	1291	1281	1272	1262	1296	1277	453	385	500	920	1	1	90530915	1162	33.76	0.41	12	0.10	38.00	3103.00	1314	20240412	-2.36	1021	20240123	25.66	1314	-2.36	20240412	1021	25.66	20240123	1314	-2.36	20240412	1021	25.66	20240123	0.45	N	002450	500	452 억	1186497	N	N	26	N	N
12	20240429	140134	57	100.00	KOSPI		N	N	N	N	N	1283	-1	5	-0.08	106955346	83325	50.53	1284	1292	1281	1669	899	1284	1283.59	1.31	-1748	1300	1291	1281	1272	1262	1296	1277	453	385	500	920	1	1	90530915	1162	33.76	0.41	12	0.09	38.00	3103.00	1314	20240412	-2.36	1021	20240123	25.66	1314	-2.36	20240412	1021	25.66	20240123	1314	-2.36	20240412	1021	25.66	20240123	0.45	N	002450	500	452 억	1186497	N	N	26	N	N
13	20240429	130135	57	100.00	KOSPI		N	N	N	N	N	1283	-1	5	-0.08	98413879	76659	46.48	1284	1292	1281	1669	899	1284	1283.79	1.31	-537	1300	1291	1281	1272	1262	1296	1277	453	385	500	920	1	1	90530915	1162	33.76	0.41	12	0.08	38.00	3103.00	1314	20240412	-2.36	1021	20240123	25.66	1314	-2.36	20240412	1021	25.66	20240123	1314	-2.36	20240412	1021	25.66	20240123	0.45	N	002450	500	452 억	1186497	N	N	26	N	N
14	20240429	120134	57	100.00	KOSPI		N	N	N	N	N	1285	1	2	0.08	42788871	33307	20.20	1284	1292	1282	1669	899	1284	1284.68	1.31	2374	1300	1291	1281	1272	1262	1296	1277	453	385	500	920	1	1	90530915	1163	33.82	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.45	N	002450	500	452 억	1186497	N	N	26	N	N
15	20240429	110135	57	100.00	KOSPI		N	N	N	N	N	1286	2	2	0.16	42542127	33115	20.08	1284	1292	1282	1669	899	1284	1284.68	1.31	2294	1300	1291	1281	1272	1262	1296	1277	453	385	500	920	1	1	90530915	1164	33.84	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.13	1021	20240123	25.95	1314	-2.13	20240412	1021	25.95	20240123	1314	-2.13	20240412	1021	25.95	20240123	0.45	N	002450	500	452 억	1186497	N	N	26	N	N
16	20240429	100134	57	100.00	KOSPI		N	N	N	N	N	1285	1	2	0.08	27510524	21416	12.99	1284	1292	1282	1669	899	1284	1284.58	1.31	-1436	1300	1291	1281	1272	1262	1296	1277	453	385	500	920	1	1	90530915	1163	33.82	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.45	N	002450	500	452 억	1186497	N	N	26	N	N
17	20240429	090134	57	100.00	KOSPI		N	N	N	N	N	1284	0	3	0.00	1284	1	0.00	1284	1284	1284	1669	899	1284	1284.00	1.31	0	1300	1291	1281	1272	1262	1296	1277	453	385	500	920	1	1	90530915	1162	33.79	0.41	12	0.00	38.00	3103.00	1314	20240412	-2.28	1021	20240123	25.76	1314	-2.28	20240412	1021	25.76	20240123	1314	-2.28	20240412	1021	25.76	20240123	0.45	N	002450	500	452 억	1186497	N	N	26	N	N
18	20240426	160134	57	100.00	KOSPI		N	N	N	N	N	1284	3	2	0.23	211262451	164913	488.23	1271	1290	1271	1665	897	1281	1281.05	1.30	7736	1303	1291	1283	1271	1263	1298	1278	453	384	500	920	1	1	90530915	1162	33.79	0.41	12	0.18	38.00	3103.00	1314	20240412	-2.28	1021	20240123	25.76	1314	-2.28	20240412	1021	25.76	20240123	1314	-2.28	20240412	1021	25.76	20240123	0.45	N	002450	500	452 억	1180192	N	N	26	N	N
19	20240426	150135	57	100.00	KOSPI		N	N	N	N	N	1285	4	2	0.31	207987353	162359	480.66	1271	1290	1271	1665	897	1281	1281.03	1.30	5837	1303	1291	1283	1271	1263	1298	1278	453	384	500	920	1	1	90530915	1163	33.82	0.41	12	0.18	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.45	N	002450	500	452 억	1180192	N	N	1	N	N
20	20240426	140134	57	100.00	KOSPI		N	N	N	N	N	1284	3	2	0.23	82647454	64460	190.83	1271	1290	1271	1665	897	1281	1282.15	1.30	2075	1303	1291	1283	1271	1263	1298	1278	453	384	500	920	1	1	90530915	1162	33.79	0.41	12	0.07	38.00	3103.00	1314	20240412	-2.28	1021	20240123	25.76	1314	-2.28	20240412	1021	25.76	20240123	1314	-2.28	20240412	1021	25.76	20240123	0.45	N	002450	500	452 억	1180192	N	N	1	N	N
21	20240426	130134	57	100.00	KOSPI		N	N	N	N	N	1285	4	2	0.31	74793925	58338	172.71	1271	1290	1271	1665	897	1281	1282.08	1.30	1025	1303	1291	1283	1271	1263	1298	1278	453	384	500	920	1	1	90530915	1163	33.82	0.41	12	0.06	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.45	N	002450	500	452 억	1180192	N	N	1	N	N
22	20240426	120134	57	100.00	KOSPI		N	N	N	N	N	1284	3	2	0.23	46999286	36667	108.55	1271	1290	1271	1665	897	1281	1281.79	1.30	252	1303	1291	1283	1271	1263	1298	1278	453	384	500	920	1	1	90530915	1162	33.79	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.28	1021	20240123	25.76	1314	-2.28	20240412	1021	25.76	20240123	1314	-2.28	20240412	1021	25.76	20240123	0.45	N	002450	500	452 억	1180192	N	N	1	N	N
23	20240426	110135	57	100.00	KOSPI		N	N	N	N	N	1284	3	2	0.23	46279864	36106	106.89	1271	1290	1271	1665	897	1281	1281.78	1.30	-219	1303	1291	1283	1271	1263	1298	1278	453	384	500	920	1	1	90530915	1162	33.79	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.28	1021	20240123	25.76	1314	-2.28	20240412	1021	25.76	20240123	1314	-2.28	20240412	1021	25.76	20240123	0.45	N	002450	500	452 억	1180192	N	N	1	N	N
24	20240426	100135	57	100.00	KOSPI		N	N	N	N	N	1288	7	2	0.55	12488799	9732	28.81	1271	1290	1271	1665	897	1281	1283.27	1.30	-894	1303	1291	1283	1271	1263	1298	1278	453	384	500	920	1	1	90530915	1166	33.89	0.42	12	0.01	38.00	3103.00	1314	20240412	-1.98	1021	20240123	26.15	1314	-1.98	20240412	1021	26.15	20240123	1314	-1.98	20240412	1021	26.15	20240123	0.45	N	002450	500	452 억	1180192	N	N	1	N	N
25	20240426	090135	57	100.00	KOSPI		N	N	N	N	N	1290	9	2	0.70	1494314	1174	3.48	1271	1290	1271	1665	897	1281	1272.84	1.30	169	1303	1291	1283	1271	1263	1298	1278	453	384	500	920	1	1	90530915	1168	33.95	0.42	12	0.00	38.00	3103.00	1314	20240412	-1.83	1021	20240123	26.35	1314	-1.83	20240412	1021	26.35	20240123	1314	-1.83	20240412	1021	26.35	20240123	0.45	N	002450	500	452 억	1180192	N	N	1	N	N
26	20240425	160134	57	100.00	KOSPI		N	N	N	N	N	1281	-4	5	-0.31	43321065	33778	43.51	1275	1295	1275	1670	900	1285	1282.52	1.30	1889	1330	1307	1275	1252	1220	1291	1236	453	385	500	920	1	1	90530915	1160	33.71	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.51	1021	20240123	25.47	1314	-2.51	20240412	1021	25.47	20240123	1314	-2.51	20240412	1021	25.47	20240123	0.45	N	002450	500	452 억	1178303	N	N	1	N	N
27	20240425	150135	57	100.00	KOSPI		N	N	N	N	N	1281	-4	5	-0.31	40533267	31603	40.71	1275	1295	1275	1670	900	1285	1282.58	1.30	2632	1330	1307	1275	1252	1220	1291	1236	453	385	500	920	1	1	90530915	1160	33.71	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.51	1021	20240123	25.47	1314	-2.51	20240412	1021	25.47	20240123	1314	-2.51	20240412	1021	25.47	20240123	0.45	N	002450	500	452 억	1178303	N	N	3	N	N
28	20240425	140134	57	100.00	KOSPI		N	N	N	N	N	1287	2	2	0.16	32772831	25558	32.92	1275	1295	1275	1670	900	1285	1282.29	1.30	3650	1330	1307	1275	1252	1220	1291	1236	453	385	500	920	1	1	90530915	1165	33.87	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.05	1021	20240123	26.05	1314	-2.05	20240412	1021	26.05	20240123	1314	-2.05	20240412	1021	26.05	20240123	0.45	N	002450	500	452 억	1178303	N	N	3	N	N
29	20240425	130134	57	100.00	KOSPI		N	N	N	N	N	1288	3	2	0.23	29690238	23165	29.84	1275	1295	1275	1670	900	1285	1281.69	1.30	4005	1330	1307	1275	1252	1220	1291	1236	453	385	500	920	1	1	90530915	1166	33.89	0.42	12	0.03	38.00	3103.00	1314	20240412	-1.98	1021	20240123	26.15	1314	-1.98	20240412	1021	26.15	20240123	1314	-1.98	20240412	1021	26.15	20240123	0.45	N	002450	500	452 억	1178303	N	N	3	N	N
30	20240425	120133	57	100.00	KOSPI		N	N	N	N	N	1281	-4	5	-0.31	29244820	22818	29.39	1275	1295	1275	1670	900	1285	1281.66	1.30	4315	1330	1307	1275	1252	1220	1291	1236	453	385	500	920	1	1	90530915	1160	33.71	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.51	1021	20240123	25.47	1314	-2.51	20240412	1021	25.47	20240123	1314	-2.51	20240412	1021	25.47	20240123	0.45	N	002450	500	452 억	1178303	N	N	3	N	N
31	20240425	110133	57	100.00	KOSPI		N	N	N	N	N	1286	1	2	0.08	26478483	20659	26.61	1275	1295	1275	1670	900	1285	1281.69	1.30	2297	1330	1307	1275	1252	1220	1291	1236	453	385	500	920	1	1	90530915	1164	33.84	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.13	1021	20240123	25.95	1314	-2.13	20240412	1021	25.95	20240123	1314	-2.13	20240412	1021	25.95	20240123	0.45	N	002450	500	452 억	1178303	N	N	3	N	N
32	20240425	100134	57	100.00	KOSPI		N	N	N	N	N	1291	6	2	0.47	10297573	8056	10.38	1275	1295	1275	1670	900	1285	1278.25	1.30	979	1330	1307	1275	1252	1220	1291	1236	453	385	500	920	1	1	90530915	1169	33.97	0.42	12	0.01	38.00	3103.00	1314	20240412	-1.75	1021	20240123	26.44	1314	-1.75	20240412	1021	26.44	20240123	1314	-1.75	20240412	1021	26.44	20240123	0.45	N	002450	500	452 억	1178303	N	N	3	N	N
33	20240425	090134	57	100.00	KOSPI		N	N	N	N	N	1275	-10	5	-0.78	1764600	1384	1.78	1275	1275	1275	1670	900	1285	1275.00	1.30	591	1330	1307	1275	1252	1220	1291	1236	453	385	500	920	1	1	90530915	1154	33.55	0.41	12	0.00	38.00	3103.00	1314	20240412	-2.97	1021	20240123	24.88	1314	-2.97	20240412	1021	24.88	20240123	1314	-2.97	20240412	1021	24.88	20240123	0.45	N	002450	500	452 억	1178303	N	N	3	N	N
34	20240424	160133	57	100.00	KOSPI		N	N	N	N	N	1285	-12	5	-0.93	99433626	77628	91.89	1294	1298	1243	1686	908	1297	1280.90	1.32	-17665	1317	1307	1288	1278	1259	1312	1283	453	389	500	930	1	1	90530915	1163	33.82	0.41	12	0.09	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.45	N	002450	500	452 억	1196405	N	N	3	N	N
35	20240424	150133	57	100.00	KOSPI		N	N	N	N	N	1294	-3	5	-0.23	90341213	70557	83.52	1294	1298	1243	1686	908	1297	1280.40	1.32	-16252	1317	1307	1288	1278	1259	1312	1283	453	389	500	930	1	1	90530915	1171	34.05	0.42	12	0.08	38.00	3103.00	1314	20240412	-1.52	1021	20240123	26.74	1314	-1.52	20240412	1021	26.74	20240123	1314	-1.52	20240412	1021	26.74	20240123	0.45	N	002450	500	452 억	1196405	N	N	0	N	N
36	20240424	140134	57	100.00	KOSPI		N	N	N	N	N	1286	-11	5	-0.85	82144261	64185	75.98	1294	1298	1243	1686	908	1297	1279.80	1.32	-16956	1317	1307	1288	1278	1259	1312	1283	453	389	500	930	1	1	90530915	1164	33.84	0.41	12	0.07	38.00	3103.00	1314	20240412	-2.13	1021	20240123	25.95	1314	-2.13	20240412	1021	25.95	20240123	1314	-2.13	20240412	1021	25.95	20240123	0.45	N	002450	500	452 억	1196405	N	N	0	N	N
37	20240424	130133	57	100.00	KOSPI		N	N	N	N	N	1280	-17	5	-1.31	70628625	55195	65.34	1294	1298	1243	1686	908	1297	1279.62	1.32	-13592	1317	1307	1288	1278	1259	1312	1283	453	389	500	930	1	1	90530915	1159	33.68	0.41	12	0.06	38.00	3103.00	1314	20240412	-2.59	1021	20240123	25.37	1314	-2.59	20240412	1021	25.37	20240123	1314	-2.59	20240412	1021	25.37	20240123	0.45	N	002450	500	452 억	1196405	N	N	0	N	N
38	20240424	120134	57	100.00	KOSPI		N	N	N	N	N	1280	-17	5	-1.31	40335505	31590	37.40	1294	1298	1243	1686	908	1297	1276.84	1.32	-2956	1317	1307	1288	1278	1259	1312	1283	453	389	500	930	1	1	90530915	1159	33.68	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.59	1021	20240123	25.37	1314	-2.59	20240412	1021	25.37	20240123	1314	-2.59	20240412	1021	25.37	20240123	0.45	N	002450	500	452 억	1196405	N	N	0	N	N
39	20240424	110134	57	100.00	KOSPI		N	N	N	N	N	1285	-12	5	-0.93	36396403	28514	33.75	1294	1298	1243	1686	908	1297	1276.44	1.32	-2705	1317	1307	1288	1278	1259	1312	1283	453	389	500	930	1	1	90530915	1163	33.82	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.45	N	002450	500	452 억	1196405	N	N	0	N	N
40	20240424	100134	57	100.00	KOSPI		N	N	N	N	N	1280	-17	5	-1.31	19298861	15158	17.94	1294	1298	1243	1686	908	1297	1273.18	1.32	1501	1317	1307	1288	1278	1259	1312	1283	453	389	500	930	1	1	90530915	1159	33.68	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.59	1021	20240123	25.37	1314	-2.59	20240412	1021	25.37	20240123	1314	-2.59	20240412	1021	25.37	20240123	0.45	N	002450	500	452 억	1196405	N	N	0	N	N
41	20240424	090133	57	100.00	KOSPI		N	N	N	N	N	1294	-3	5	-0.23	195394	151	0.18	1294	1294	1294	1686	908	1297	1294.00	1.32	-150	1317	1307	1288	1278	1259	1312	1283	453	389	500	930	1	1	90530915	1171	34.05	0.42	12	0.00	38.00	3103.00	1314	20240412	-1.52	1021	20240123	26.74	1314	-1.52	20240412	1021	26.74	20240123	1314	-1.52	20240412	1021	26.74	20240123	0.45	N	002450	500	452 억	1196405	N	N	0	N	N
42	20240423	160128	57	100.00	KOSPI		N	N	N	N	N	1297	10	2	0.78	108491686	84476	155.73	1287	1298	1269	1673	901	1287	1284.29	1.35	-19079	1309	1298	1279	1268	1249	1303	1273	453	386	500	920	1	1	90530915	1174	34.13	0.42	12	0.09	38.00	3103.00	1314	20240412	-1.29	1021	20240123	27.03	1314	-1.29	20240412	1021	27.03	20240123	1314	-1.29	20240412	1021	27.03	20240123	0.46	N	002450	500	452 억	1218035	N	N	1	N	N
43	20240423	150133	57	100.00	KOSPI		N	N	N	N	N	1289	2	2	0.16	104190240	81156	149.61	1287	1298	1269	1673	901	1287	1283.83	1.35	-21015	1309	1298	1279	1268	1249	1303	1273	453	386	500	920	1	1	90530915	1167	33.92	0.42	12	0.09	38.00	3103.00	1314	20240412	-1.90	1021	20240123	26.25	1314	-1.90	20240412	1021	26.25	20240123	1314	-1.90	20240412	1021	26.25	20240123	0.46	N	002450	500	452 억	1218035	N	N	1	N	N
44	20240423	140134	57	100.00	KOSPI		N	N	N	N	N	1278	-9	5	-0.70	71790047	55983	103.21	1287	1298	1269	1673	901	1287	1282.35	1.35	-18636	1309	1298	1279	1268	1249	1303	1273	453	386	500	920	1	1	90530915	1157	33.63	0.41	12	0.06	38.00	3103.00	1314	20240412	-2.74	1021	20240123	25.17	1314	-2.74	20240412	1021	25.17	20240123	1314	-2.74	20240412	1021	25.17	20240123	0.46	N	002450	500	452 억	1218035	N	N	1	N	N
45	20240423	130133	57	100.00	KOSPI		N	N	N	N	N	1285	-2	5	-0.16	49742960	38797	71.52	1287	1298	1269	1673	901	1287	1282.13	1.35	-8033	1309	1298	1279	1268	1249	1303	1273	453	386	500	920	1	1	90530915	1163	33.82	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.46	N	002450	500	452 억	1218035	N	N	1	N	N
46	20240423	120134	57	100.00	KOSPI		N	N	N	N	N	1285	-2	5	-0.16	40521013	31596	58.25	1287	1298	1269	1673	901	1287	1282.47	1.35	-5493	1309	1298	1279	1268	1249	1303	1273	453	386	500	920	1	1	90530915	1163	33.82	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.21	1021	20240123	25.86	1314	-2.21	20240412	1021	25.86	20240123	1314	-2.21	20240412	1021	25.86	20240123	0.46	N	002450	500	452 억	1218035	N	N	1	N	N
47	20240423	110133	57	100.00	KOSPI		N	N	N	N	N	1282	-5	5	-0.39	36000332	28074	51.76	1287	1298	1269	1673	901	1287	1282.34	1.35	-4688	1309	1298	1279	1268	1249	1303	1273	453	386	500	920	1	1	90530915	1161	33.74	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.44	1021	20240123	25.56	1314	-2.44	20240412	1021	25.56	20240123	1314	-2.44	20240412	1021	25.56	20240123	0.46	N	002450	500	452 억	1218035	N	N	1	N	N
48	20240423	100134	57	100.00	KOSPI		N	N	N	N	N	1278	-9	5	-0.70	19945306	15538	28.64	1287	1298	1269	1673	901	1287	1283.65	1.35	-2409	1309	1298	1279	1268	1249	1303	1273	453	386	500	920	1	1	90530915	1157	33.63	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.74	1021	20240123	25.17	1314	-2.74	20240412	1021	25.17	20240123	1314	-2.74	20240412	1021	25.17	20240123	0.46	N	002450	500	452 억	1218035	N	N	1	N	N
49	20240423	090133	57	100.00	KOSPI		N	N	N	N	N	1287	0	3	0.00	7722	6	0.01	1287	1287	1287	1673	901	1287	1287.00	1.35	0	1309	1298	1279	1268	1249	1303	1273	453	386	500	920	1	1	90530915	1165	33.87	0.41	12	0.00	38.00	3103.00	1314	20240412	-2.05	1021	20240123	26.05	1314	-2.05	20240412	1021	26.05	20240123	1314	-2.05	20240412	1021	26.05	20240123	0.46	N	002450	500	452 억	1218035	N	N	1	N	N
50	20240422	160134	57	100.00	KOSPI		N	N	N	N	N	1287	6	2	0.47	69486929	54242	51.80	1281	1290	1260	1665	897	1281	1281.04	1.38	-29855	1300	1290	1279	1269	1258	1285	1264	453	384	500	920	1	1	90530915	1165	33.87	0.41	12	0.06	38.00	3103.00	1314	20240412	-2.05	1021	20240123	26.05	1314	-2.05	20240412	1021	26.05	20240123	1314	-2.05	20240412	1021	26.05	20240123	0.46	N	002450	500	452 억	1246300	N	N	1	N	N
51	20240422	150133	57	100.00	KOSPI		N	N	N	N	N	1288	7	2	0.55	66713101	52087	49.75	1281	1290	1260	1665	897	1281	1280.80	1.38	-30799	1300	1290	1279	1269	1258	1285	1264	453	384	500	920	1	1	90530915	1166	33.89	0.42	12	0.06	38.00	3103.00	1314	20240412	-1.98	1021	20240123	26.15	1314	-1.98	20240412	1021	26.15	20240123	1314	-1.98	20240412	1021	26.15	20240123	0.46	N	002450	500	452 억	1246300	N	N	1	N	N
52	20240422	140133	57	100.00	KOSPI		N	N	N	N	N	1283	2	2	0.16	57558235	44946	42.93	1281	1290	1260	1665	897	1281	1280.61	1.38	-34428	1300	1290	1279	1269	1258	1285	1264	453	384	500	920	1	1	90530915	1162	33.76	0.41	12	0.05	38.00	3103.00	1314	20240412	-2.36	1021	20240123	25.66	1314	-2.36	20240412	1021	25.66	20240123	1314	-2.36	20240412	1021	25.66	20240123	0.46	N	002450	500	452 억	1246300	N	N	1	N	N
53	20240422	130133	57	100.00	KOSPI		N	N	N	N	N	1282	1	2	0.08	43469653	33924	32.40	1281	1290	1260	1665	897	1281	1281.38	1.38	-28509	1300	1290	1279	1269	1258	1285	1264	453	384	500	920	1	1	90530915	1161	33.74	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.44	1021	20240123	25.56	1314	-2.44	20240412	1021	25.56	20240123	1314	-2.44	20240412	1021	25.56	20240123	0.46	N	002450	500	452 억	1246300	N	N	1	N	N
54	20240422	120133	57	100.00	KOSPI		N	N	N	N	N	1282	1	2	0.08	16941298	13229	12.63	1281	1290	1260	1665	897	1281	1280.62	1.38	-9672	1300	1290	1279	1269	1258	1285	1264	453	384	500	920	1	1	90530915	1161	33.74	0.41	12	0.01	38.00	3103.00	1314	20240412	-2.44	1021	20240123	25.56	1314	-2.44	20240412	1021	25.56	20240123	1314	-2.44	20240412	1021	25.56	20240123	0.46	N	002450	500	452 억	1246300	N	N	1	N	N
55	20240422	110133	57	100.00	KOSPI		N	N	N	N	N	1282	1	2	0.08	2935429	2289	2.19	1281	1290	1260	1665	897	1281	1282.41	1.38	-1645	1300	1290	1279	1269	1258	1285	1264	453	384	500	920	1	1	90530915	1161	33.74	0.41	12	0.00	38.00	3103.00	1314	20240412	-2.44	1021	20240123	25.56	1314	-2.44	20240412	1021	25.56	20240123	1314	-2.44	20240412	1021	25.56	20240123	0.46	N	002450	500	452 억	1246300	N	N	1	N	N
56	20240422	100134	57	100.00	KOSPI		N	N	N	N	N	1282	1	2	0.08	2897008	2259	2.16	1281	1290	1260	1665	897	1281	1282.43	1.38	-1636	1300	1290	1279	1269	1258	1285	1264	453	384	500	920	1	1	90530915	1161	33.74	0.41	12	0.00	38.00	3103.00	1314	20240412	-2.44	1021	20240123	25.56	1314	-2.44	20240412	1021	25.56	20240123	1314	-2.44	20240412	1021	25.56	20240123	0.46	N	002450	500	452 억	1246300	N	N	1	N	N
57	20240422	090133	57	100.00	KOSPI		N	N	N	N	N	1281	0	3	0.00	492470	390	0.37	1281	1281	1260	1665	897	1281	1262.74	1.38	1	1300	1290	1279	1269	1258	1285	1264	453	384	500	920	1	1	90530915	1160	33.71	0.41	12	0.00	38.00	3103.00	1314	20240412	-2.51	1021	20240123	25.47	1314	-2.51	20240412	1021	25.47	20240123	1314	-2.51	20240412	1021	25.47	20240123	0.46	N	002450	500	452 억	1246300	N	N	1	N	N
58	20240419	160131	57	100.00	KOSPI		N	N	N	N	N	1281	0	3	0.00	133766322	104706	298.01	1289	1289	1268	1665	897	1281	1277.54	1.38	350	1303	1291	1276	1264	1249	1298	1271	453	384	500	920	1	1	90530915	1160	33.71	0.41	12	0.12	38.00	3103.00	1314	20240412	-2.51	1021	20240123	25.47	1314	-2.51	20240412	1021	25.47	20240123	1314	-2.51	20240412	1021	25.47	20240123	0.47	N	002450	500	452 억	1249078	N	N	1	N	N
59	20240419	150130	57	100.00	KOSPI		N	N	N	N	N	1277	-4	5	-0.31	129979784	101745	289.58	1289	1289	1268	1665	897	1281	1277.51	1.38	-1337	1303	1291	1276	1264	1249	1298	1271	453	384	500	920	1	1	90530915	1156	33.61	0.41	12	0.11	38.00	3103.00	1314	20240412	-2.82	1021	20240123	25.07	1314	-2.82	20240412	1021	25.07	20240123	1314	-2.82	20240412	1021	25.07	20240123	0.47	N	002450	500	452 억	1249078	N	N	0	N	N
60	20240419	140131	57	100.00	KOSPI		N	N	N	N	N	1275	-6	5	-0.47	126543352	99051	281.92	1289	1289	1268	1665	897	1281	1277.56	1.38	-3268	1303	1291	1276	1264	1249	1298	1271	453	384	500	920	1	1	90530915	1154	33.55	0.41	12	0.11	38.00	3103.00	1314	20240412	-2.97	1021	20240123	24.88	1314	-2.97	20240412	1021	24.88	20240123	1314	-2.97	20240412	1021	24.88	20240123	0.47	N	002450	500	452 억	1249078	N	N	0	N	N
61	20240419	130131	57	100.00	KOSPI		N	N	N	N	N	1274	-7	5	-0.55	125006387	97845	278.48	1289	1289	1268	1665	897	1281	1277.60	1.38	-3843	1303	1291	1276	1264	1249	1298	1271	453	384	500	920	1	1	90530915	1153	33.53	0.41	12	0.11	38.00	3103.00	1314	20240412	-3.04	1021	20240123	24.78	1314	-3.04	20240412	1021	24.78	20240123	1314	-3.04	20240412	1021	24.78	20240123	0.47	N	002450	500	452 억	1249078	N	N	0	N	N
62	20240419	120130	57	100.00	KOSPI		N	N	N	N	N	1271	-10	5	-0.78	124365455	97342	277.05	1289	1289	1268	1665	897	1281	1277.61	1.38	-3970	1303	1291	1276	1264	1249	1298	1271	453	384	500	920	1	1	90530915	1151	33.45	0.41	12	0.11	38.00	3103.00	1314	20240412	-3.27	1021	20240123	24.49	1314	-3.27	20240412	1021	24.49	20240123	1314	-3.27	20240412	1021	24.49	20240123	0.47	N	002450	500	452 억	1249078	N	N	0	N	N
63	20240419	110131	57	100.00	KOSPI		N	N	N	N	N	1280	-1	5	-0.08	57994507	45298	128.93	1289	1289	1270	1665	897	1281	1280.29	1.38	7864	1303	1291	1276	1264	1249	1298	1271	453	384	500	920	1	1	90530915	1159	33.68	0.41	12	0.05	38.00	3103.00	1314	20240412	-2.59	1021	20240123	25.37	1314	-2.59	20240412	1021	25.37	20240123	1314	-2.59	20240412	1021	25.37	20240123	0.47	N	002450	500	452 억	1249078	N	N	0	N	N
64	20240419	100131	57	100.00	KOSPI		N	N	N	N	N	1284	3	2	0.23	24075063	18837	53.61	1289	1289	1270	1665	897	1281	1278.07	1.38	3249	1303	1291	1276	1264	1249	1298	1271	453	384	500	920	1	1	90530915	1162	33.79	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.28	1021	20240123	25.76	1314	-2.28	20240412	1021	25.76	20240123	1314	-2.28	20240412	1021	25.76	20240123	0.47	N	002450	500	452 억	1249078	N	N	0	N	N
65	20240419	090129	57	100.00	KOSPI		N	N	N	N	N	1289	8	2	0.62	1289	1	0.00	1289	1289	1289	1665	897	1281	1289.00	1.38	0	1303	1291	1276	1264	1249	1298	1271	453	384	500	920	1	1	90530915	1167	33.92	0.42	12	0.00	38.00	3103.00	1314	20240412	-1.90	1021	20240123	26.25	1314	-1.90	20240412	1021	26.25	20240123	1314	-1.90	20240412	1021	26.25	20240123	0.47	N	002450	500	452 억	1249078	N	N	0	N	N
66	20240418	160130	57	100.00	KOSPI		N	N	N	N	N	1281	4	2	0.31	44861586	35135	110.76	1261	1288	1261	1660	894	1277	1276.83	1.38	-196	1304	1290	1272	1258	1240	1297	1265	453	383	500	910	1	1	90530915	1160	33.71	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.51	1021	20240123	25.47	1314	-2.51	20240412	1021	25.47	20240123	1314	-2.51	20240412	1021	25.47	20240123	0.53	N	002450	500	452 억	1249573	N	N	0	N	N
67	20240418	150130	57	100.00	KOSPI		N	N	N	N	N	1279	2	2	0.16	41289563	32340	101.94	1261	1288	1261	1660	894	1277	1276.73	1.38	-1306	1304	1290	1272	1258	1240	1297	1265	453	383	500	910	1	1	90530915	1158	33.66	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.66	1021	20240123	25.27	1314	-2.66	20240412	1021	25.27	20240123	1314	-2.66	20240412	1021	25.27	20240123	0.53	N	002450	500	452 억	1249573	N	N	0	N	N
68	20240418	140130	57	100.00	KOSPI		N	N	N	N	N	1278	1	2	0.08	37905983	29691	93.59	1261	1288	1261	1660	894	1277	1276.68	1.38	571	1304	1290	1272	1258	1240	1297	1265	453	383	500	910	1	1	90530915	1157	33.63	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.74	1021	20240123	25.17	1314	-2.74	20240412	1021	25.17	20240123	1314	-2.74	20240412	1021	25.17	20240123	0.53	N	002450	500	452 억	1249573	N	N	0	N	N
69	20240418	130130	57	100.00	KOSPI		N	N	N	N	N	1281	4	2	0.31	25317183	19838	62.54	1261	1288	1261	1660	894	1277	1276.20	1.38	1729	1304	1290	1272	1258	1240	1297	1265	453	383	500	910	1	1	90530915	1160	33.71	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.51	1021	20240123	25.47	1314	-2.51	20240412	1021	25.47	20240123	1314	-2.51	20240412	1021	25.47	20240123	0.53	N	002450	500	452 억	1249573	N	N	0	N	N
70	20240418	120130	57	100.00	KOSPI		N	N	N	N	N	1282	5	2	0.39	19730627	15470	48.77	1261	1288	1261	1660	894	1277	1275.41	1.38	728	1304	1290	1272	1258	1240	1297	1265	453	383	500	910	1	1	90530915	1161	33.74	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.44	1021	20240123	25.56	1314	-2.44	20240412	1021	25.56	20240123	1314	-2.44	20240412	1021	25.56	20240123	0.53	N	002450	500	452 억	1249573	N	N	0	N	N
71	20240418	110131	57	100.00	KOSPI		N	N	N	N	N	1284	7	2	0.55	17547277	13767	43.40	1261	1288	1261	1660	894	1277	1274.59	1.38	948	1304	1290	1272	1258	1240	1297	1265	453	383	500	910	1	1	90530915	1162	33.79	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.28	1021	20240123	25.76	1314	-2.28	20240412	1021	25.76	20240123	1314	-2.28	20240412	1021	25.76	20240123	0.53	N	002450	500	452 억	1249573	N	N	0	N	N
72	20240418	100130	57	100.00	KOSPI		N	N	N	N	N	1278	1	2	0.08	16371871	12849	40.50	1261	1288	1261	1660	894	1277	1274.17	1.38	1148	1304	1290	1272	1258	1240	1297	1265	453	383	500	910	1	1	90530915	1157	33.63	0.41	12	0.01	38.00	3103.00	1314	20240412	-2.74	1021	20240123	25.17	1314	-2.74	20240412	1021	25.17	20240123	1314	-2.74	20240412	1021	25.17	20240123	0.53	N	002450	500	452 억	1249573	N	N	0	N	N
73	20240418	090131	57	100.00	KOSPI		N	N	N	N	N	1261	-16	5	-1.25	1685957	1337	4.21	1261	1261	1261	1660	894	1277	1261.00	1.38	1037	1304	1290	1272	1258	1240	1297	1265	453	383	500	910	1	1	90530915	1142	33.18	0.41	12	0.00	38.00	3103.00	1314	20240412	-4.03	1021	20240123	23.51	1314	-4.03	20240412	1021	23.51	20240123	1314	-4.03	20240412	1021	23.51	20240123	0.53	N	002450	500	452 억	1249573	N	N	0	N	N
74	20240417	160130	57	100.00	KOSPI		N	N	N	N	N	1277	3	2	0.24	40449698	31723	10.63	1254	1286	1254	1656	892	1274	1275.09	1.38	-3978	1319	1296	1277	1254	1235	1287	1245	453	382	500	910	1	1	90530915	1156	33.61	0.41	12	0.04	38.00	3103.00	1314	20240412	-2.82	1021	20240123	25.07	1314	-2.82	20240412	1021	25.07	20240123	1314	-2.82	20240412	1021	25.07	20240123	0.60	N	002450	500	452 억	1250998	N	N	4	N	N
75	20240417	150131	57	100.00	KOSPI		N	N	N	N	N	1277	3	2	0.24	39102573	30667	10.27	1254	1286	1254	1656	892	1274	1275.07	1.38	-3760	1319	1296	1277	1254	1235	1287	1245	453	382	500	910	1	1	90530915	1156	33.61	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.82	1021	20240123	25.07	1314	-2.82	20240412	1021	25.07	20240123	1314	-2.82	20240412	1021	25.07	20240123	0.60	N	002450	500	452 억	1250998	N	N	4	N	N
76	20240417	140131	57	100.00	KOSPI		N	N	N	N	N	1278	4	2	0.31	35583267	27907	9.35	1254	1286	1254	1656	892	1274	1275.07	1.38	-3760	1319	1296	1277	1254	1235	1287	1245	453	382	500	910	1	1	90530915	1157	33.63	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.74	1021	20240123	25.17	1314	-2.74	20240412	1021	25.17	20240123	1314	-2.74	20240412	1021	25.17	20240123	0.60	N	002450	500	452 억	1250998	N	N	4	N	N
77	20240417	130130	57	100.00	KOSPI		N	N	N	N	N	1279	5	2	0.39	28918481	22684	7.60	1254	1286	1254	1656	892	1274	1274.84	1.38	-2672	1319	1296	1277	1254	1235	1287	1245	453	382	500	910	1	1	90530915	1158	33.66	0.41	12	0.03	38.00	3103.00	1314	20240412	-2.66	1021	20240123	25.27	1314	-2.66	20240412	1021	25.27	20240123	1314	-2.66	20240412	1021	25.27	20240123	0.60	N	002450	500	452 억	1250998	N	N	4	N	N
78	20240417	120130	57	100.00	KOSPI		N	N	N	N	N	1283	9	2	0.71	27190377	21332	7.15	1254	1286	1254	1656	892	1274	1274.63	1.38	-2404	1319	1296	1277	1254	1235	1287	1245	453	382	500	910	1	1	90530915	1162	33.76	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.36	1021	20240123	25.66	1314	-2.36	20240412	1021	25.66	20240123	1314	-2.36	20240412	1021	25.66	20240123	0.60	N	002450	500	452 억	1250998	N	N	4	N	N
79	20240417	110130	57	100.00	KOSPI		N	N	N	N	N	1276	2	2	0.16	17867264	14040	4.70	1254	1280	1254	1656	892	1274	1272.60	1.38	-1752	1319	1296	1277	1254	1235	1287	1245	453	382	500	910	1	1	90530915	1155	33.58	0.41	12	0.02	38.00	3103.00	1314	20240412	-2.89	1021	20240123	24.98	1314	-2.89	20240412	1021	24.98	20240123	1314	-2.89	20240412	1021	24.98	20240123	0.60	N	002450	500	452 억	1250998	N	N	4	N	N
80	20240417	100129	57	100.00	KOSPI		N	N	N	N	N	1280	6	2	0.47	14043067	11040	3.70	1254	1280	1254	1656	892	1274	1272.02	1.38	-475	1319	1296	1277	1254	1235	1287	1245	453	382	500	910	1	1	90530915	1159	33.68	0.41	12	0.01	38.00	3103.00	1314	20240412	-2.59	1021	20240123	25.37	1314	-2.59	20240412	1021	25.37	20240123	1314	-2.59	20240412	1021	25.37	20240123	0.60	N	002450	500	452 억	1250998	N	N	4	N	N
81	20240417	090130	57	100.00	KOSPI		N	N	N	N	N	1273	-1	5	-0.08	2950973	2351	0.79	1254	1273	1254	1656	892	1274	1255.20	1.38	1174	1319	1296	1277	1254	1235	1287	1245	453	382	500	910	1	1	90530915	1152	33.50	0.41	12	0.00	38.00	3103.00	1314	20240412	-3.12	1021	20240123	24.68	1314	-3.12	20240412	1021	24.68	20240123	1314	-3.12	20240412	1021	24.68	20240123	0.60	N	002450	500	452 억	1250998	N	N	4	N	N
82	20240416	160131	57	100.00	KOSPI		N	N	N	N	N	1274	-23	5	-1.77	379450076	298557	145.11	1290	1300	1258	1686	908	1297	1270.95	1.47	-80290	1327	1312	1298	1283	1269	1305	1276	453	389	500	930	1	1	90530915	1153	33.53	0.41	12	0.33	38.00	3103.00	1314	20240412	-3.04	1021	20240123	24.78	1314	-3.04	20240412	1021	24.78	20240123	1314	-3.04	20240412	1021	24.78	20240123	0.59	N	002450	500	452 억	1334933	N	N	4	N	N
83	20240416	150130	57	100.00	KOSPI		N	N	N	N	N	1270	-27	5	-2.08	347443543	273280	132.83	1290	1300	1258	1686	908	1297	1271.38	1.47	-61142	1327	1312	1298	1283	1269	1305	1276	453	389	500	930	1	1	90530915	1150	33.42	0.41	12	0.30	38.00	3103.00	1314	20240412	-3.35	1021	20240123	24.39	1314	-3.35	20240412	1021	24.39	20240123	1314	-3.35	20240412	1021	24.39	20240123	0.59	N	002450	500	452 억	1334933	N	N	1	N	N
84	20240416	140131	57	100.00	KOSPI		N	N	N	N	N	1272	-25	5	-1.93	323862552	254648	123.77	1290	1300	1258	1686	908	1297	1271.80	1.47	-60337	1327	1312	1298	1283	1269	1305	1276	453	389	500	930	1	1	90530915	1152	33.47	0.41	12	0.28	38.00	3103.00	1314	20240412	-3.20	1021	20240123	24.58	1314	-3.20	20240412	1021	24.58	20240123	1314	-3.20	20240412	1021	24.58	20240123	0.59	N	002450	500	452 억	1334933	N	N	1	N	N
85	20240416	130130	57	100.00	KOSPI		N	N	N	N	N	1261	-36	5	-2.78	208990787	163959	79.69	1290	1296	1260	1686	908	1297	1274.65	1.47	-56237	1327	1312	1298	1283	1269	1305	1276	453	389	500	930	1	1	90530915	1142	33.18	0.41	12	0.18	38.00	3103.00	1314	20240412	-4.03	1021	20240123	23.51	1314	-4.03	20240412	1021	23.51	20240123	1314	-4.03	20240412	1021	23.51	20240123	0.59	N	002450	500	452 억	1334933	N	N	1	N	N
86	20240416	120133	57	100.00	KOSPI		N	N	N	N	N	1264	-33	5	-2.54	190047753	148946	72.39	1290	1296	1261	1686	908	1297	1275.95	1.47	-55993	1327	1312	1298	1283	1269	1305	1276	453	389	500	930	1	1	90530915	1144	33.26	0.41	12	0.16	38.00	3103.00	1314	20240412	-3.81	1021	20240123	23.80	1314	-3.81	20240412	1021	23.80	20240123	1314	-3.81	20240412	1021	23.80	20240123	0.59	N	002450	500	452 억	1334933	N	N	1	N	N
87	20240416	110130	57	100.00	KOSPI		N	N	N	N	N	1278	-19	5	-1.46	168660175	132023	64.17	1290	1296	1270	1686	908	1297	1277.51	1.47	-47066	1327	1312	1298	1283	1269	1305	1276	453	389	500	930	1	1	90530915	1157	33.63	0.41	12	0.15	38.00	3103.00	1314	20240412	-2.74	1021	20240123	25.17	1314	-2.74	20240412	1021	25.17	20240123	1314	-2.74	20240412	1021	25.17	20240123	0.59	N	002450	500	452 억	1334933	N	N	1	N	N
88	20240416	100130	57	100.00	KOSPI		N	N	N	N	N	1281	-16	5	-1.23	101841738	79641	38.71	1290	1296	1276	1686	908	1297	1278.76	1.47	-9842	1327	1312	1298	1283	1269	1305	1276	453	389	500	930	1	1	90530915	1160	33.71	0.41	12	0.09	38.00	3103.00	1314	20240412	-2.51	1021	20240123	25.47	1314	-2.51	20240412	1021	25.47	20240123	1314	-2.51	20240412	1021	25.47	20240123	0.59	N	002450	500	452 억	1334933	N	N	1	N	N
89	20240416	090128	57	100.00	KOSPI		N	N	N	N	N	1290	-7	5	-0.54	163830	127	0.06	1290	1290	1290	1686	908	1297	1290.00	1.47	-111	1327	1312	1298	1283	1269	1305	1276	453	389	500	930	1	1	90530915	1168	33.95	0.42	12	0.00	38.00	3103.00	1314	20240412	-1.83	1021	20240123	26.35	1314	-1.83	20240412	1021	26.35	20240123	1314	-1.83	20240412	1021	26.35	20240123	0.59	N	002450	500	452 억	1334933	N	N	1	N	N
90	20240415	160128	57	100.00	KOSPI		N	N	N	N	N	1297	-12	5	-0.92	265132346	205741	74.47	1312	1313	1284	1701	917	1309	1288.67	1.48	-24980	1333	1321	1302	1290	1271	1327	1296	453	392	500	940	1	1	90530915	1174	34.13	0.42	12	0.23	38.00	3103.00	1314	20240412	-1.29	1021	20240123	27.03	1314	-1.29	20240412	1021	27.03	20240123	1314	-1.29	20240412	1021	27.03	20240123	0.60	N	002450	500	452 억	1336600	N	N	1	N	N
91	20240415	150128	57	100.00	KOSPI		N	N	N	N	N	1286	-23	5	-1.76	260365262	202048	73.13	1312	1313	1284	1701	917	1309	1288.63	1.48	-24021	1333	1321	1302	1290	1271	1327	1296	453	392	500	940	1	1	90530915	1164	33.84	0.41	12	0.22	38.00	3103.00	1314	20240412	-2.13	1021	20240123	25.95	1314	-2.13	20240412	1021	25.95	20240123	1314	-2.13	20240412	1021	25.95	20240123	0.60	N	002450	500	452 억	1336600	N	N	6	N	N
92	20240415	140129	57	100.00	KOSPI		N	N	N	N	N	1290	-19	5	-1.45	201838464	156493	56.64	1312	1313	1284	1701	917	1309	1289.76	1.48	-6706	1333	1321	1302	1290	1271	1327	1296	453	392	500	940	1	1	90530915	1168	33.95	0.42	12	0.17	38.00	3103.00	1314	20240412	-1.83	1021	20240123	26.35	1314	-1.83	20240412	1021	26.35	20240123	1314	-1.83	20240412	1021	26.35	20240123	0.60	N	002450	500	452 억	1336600	N	N	6	N	N
93	20240415	130129	57	100.00	KOSPI		N	N	N	N	N	1290	-19	5	-1.45	195887223	151877	54.97	1312	1313	1284	1701	917	1309	1289.78	1.48	-6510	1333	1321	1302	1290	1271	1327	1296	453	392	500	940	1	1	90530915	1168	33.95	0.42	12	0.17	38.00	3103.00	1314	20240412	-1.83	1021	20240123	26.35	1314	-1.83	20240412	1021	26.35	20240123	1314	-1.83	20240412	1021	26.35	20240123	0.60	N	002450	500	452 억	1336600	N	N	6	N	N
94	20240415	120129	57	100.00	KOSPI		N	N	N	N	N	1291	-18	5	-1.38	161559882	125158	45.30	1312	1313	1285	1701	917	1309	1290.85	1.48	-6682	1333	1321	1302	1290	1271	1327	1296	453	392	500	940	1	1	90530915	1169	33.97	0.42	12	0.14	38.00	3103.00	1314	20240412	-1.75	1021	20240123	26.44	1314	-1.75	20240412	1021	26.44	20240123	1314	-1.75	20240412	1021	26.44	20240123	0.60	N	002450	500	452 억	1336600	N	N	6	N	N
95	20240415	110130	57	100.00	KOSPI		N	N	N	N	N	1292	-17	5	-1.30	88951214	68756	24.89	1312	1313	1285	1701	917	1309	1293.72	1.48	-5369	1333	1321	1302	1290	1271	1327	1296	453	392	500	940	1	1	90530915	1170	34.00	0.42	12	0.08	38.00	3103.00	1314	20240412	-1.67	1021	20240123	26.54	1314	-1.67	20240412	1021	26.54	20240123	1314	-1.67	20240412	1021	26.54	20240123	0.60	N	002450	500	452 억	1336600	N	N	6	N	N
96	20240415	100129	57	100.00	KOSPI		N	N	N	N	N	1297	-12	5	-0.92	28820457	22143	8.01	1312	1313	1295	1701	917	1309	1301.56	1.48	-1524	1333	1321	1302	1290	1271	1327	1296	453	392	500	940	1	1	90530915	1174	34.13	0.42	12	0.02	38.00	3103.00	1314	20240412	-1.29	1021	20240123	27.03	1314	-1.29	20240412	1021	27.03	20240123	1314	-1.29	20240412	1021	27.03	20240123	0.60	N	002450	500	452 억	1336600	N	N	6	N	N
97	20240415	090130	57	100.00	KOSPI		N	N	N	N	N	1309	0	3	0.00	5567995	4244	1.54	1312	1313	1308	1701	917	1309	1311.97	1.48	-1598	1333	1321	1302	1290	1271	1327	1296	453	392	500	940	1	1	90530915	1185	34.45	0.42	12	0.00	38.00	3103.00	1314	20240412	-0.38	1021	20240123	28.21	1314	-0.38	20240412	1021	28.21	20240123	1314	-0.38	20240412	1021	28.21	20240123	0.60	N	002450	500	452 억	1336600	N	N	6	N	N
98	20240412	160128	57	100.00	KOSPI	신고가	N	N	N	N	N	1309	14	2	1.08	359679854	276248	260.60	1297	1314	1283	1683	907	1295	1302.01	1.42	62491	1307	1301	1289	1283	1271	1304	1286	453	388	500	930	1	1	90530915	1185	34.45	0.42	12	0.31	38.00	3103.00	1314	20240412	-0.38	1021	20240123	28.21	1314	-0.38	20240412	1021	28.21	20240123	1314	-0.38	20240412	1021	28.21	20240123	0.61	N	002450	500	452 억	1283937	N	N	6	N	N
99	20240412	150130	57	100.00	KOSPI	신고가	N	N	N	N	N	1306	11	2	0.85	312656353	240339	226.73	1297	1310	1283	1683	907	1295	1300.90	1.42	53897	1307	1301	1289	1283	1271	1304	1286	453	388	500	930	1	1	90530915	1182	34.37	0.42	12	0.27	38.00	3103.00	1310	20240412	-0.31	1021	20240123	27.91	1310	-0.31	20240412	1021	27.91	20240123	1310	-0.31	20240412	1021	27.91	20240123	0.61	N	002450	500	452 억	1283937	N	N	3	N	N
100	20240412	140130	57	100.00	KOSPI	신고가	N	N	N	N	N	1304	9	2	0.69	305760246	235046	221.74	1297	1310	1283	1683	907	1295	1300.85	1.42	51225	1307	1301	1289	1283	1271	1304	1286	453	388	500	930	1	1	90530915	1181	34.32	0.42	12	0.26	38.00	3103.00	1310	20240412	-0.46	1021	20240123	27.72	1310	-0.46	20240412	1021	27.72	20240123	1310	-0.46	20240412	1021	27.72	20240123	0.61	N	002450	500	452 억	1283937	N	N	3	N	N
101	20240412	130129	57	100.00	KOSPI	신고가	N	N	N	N	N	1304	9	2	0.69	300620927	231108	218.02	1297	1310	1283	1683	907	1295	1300.78	1.42	48358	1307	1301	1289	1283	1271	1304	1286	453	388	500	930	1	1	90530915	1181	34.32	0.42	12	0.26	38.00	3103.00	1310	20240412	-0.46	1021	20240123	27.72	1310	-0.46	20240412	1021	27.72	20240123	1310	-0.46	20240412	1021	27.72	20240123	0.61	N	002450	500	452 억	1283937	N	N	3	N	N
102	20240412	120129	57	100.00	KOSPI	신고가	N	N	N	N	N	1297	2	2	0.15	273356385	210154	198.25	1297	1310	1283	1683	907	1295	1300.74	1.42	43922	1307	1301	1289	1283	1271	1304	1286	453	388	500	930	1	1	90530915	1174	34.13	0.42	12	0.23	38.00	3103.00	1310	20240412	-0.99	1021	20240123	27.03	1310	-0.99	20240412	1021	27.03	20240123	1310	-0.99	20240412	1021	27.03	20240123	0.61	N	002450	500	452 억	1283937	N	N	3	N	N
103	20240412	110128	57	100.00	KOSPI	신고가	N	N	N	N	N	1302	7	2	0.54	236948811	182100	171.79	1297	1310	1283	1683	907	1295	1301.20	1.42	37829	1307	1301	1289	1283	1271	1304	1286	453	388	500	930	1	1	90530915	1179	34.26	0.42	12	0.20	38.00	3103.00	1310	20240412	-0.61	1021	20240123	27.52	1310	-0.61	20240412	1021	27.52	20240123	1310	-0.61	20240412	1021	27.52	20240123	0.61	N	002450	500	452 억	1283937	N	N	3	N	N
104	20240412	100128	57	100.00	KOSPI	신고가	N	N	N	N	N	1302	7	2	0.54	194803649	149775	141.29	1297	1310	1283	1683	907	1295	1300.64	1.42	21792	1307	1301	1289	1283	1271	1304	1286	453	388	500	930	1	1	90530915	1179	34.26	0.42	12	0.17	38.00	3103.00	1310	20240412	-0.61	1021	20240123	27.52	1310	-0.61	20240412	1021	27.52	20240123	1310	-0.61	20240412	1021	27.52	20240123	0.61	N	002450	500	452 억	1283937	N	N	3	N	N
105	20240412	090129	57	100.00	KOSPI		N	N	N	N	N	1296	1	2	0.08	503235	388	0.37	1297	1297	1296	1683	907	1295	1297.00	1.42	0	1307	1301	1289	1283	1271	1304	1286	453	388	500	930	1	1	90530915	1173	34.11	0.42	12	0.00	38.00	3103.00	1301	20240307	-0.38	1021	20240123	26.93	1301	-0.38	20240307	1021	26.93	20240123	1301	-0.38	20240307	1021	26.93	20240123	0.61	N	002450	500	452 억	1283937	N	N	3	N	N
106	20240411	160128	57	100.00	KOSPI		N	N	N	N	N	1295	4	2	0.31	136691044	106003	47.69	1282	1295	1277	1678	904	1291	1289.50	1.42	2258	1309	1299	1284	1274	1259	1305	1280	453	387	500	920	1	1	90530915	1172	34.08	0.42	12	0.12	38.00	3103.00	1301	20240307	-0.46	1021	20240123	26.84	1301	-0.46	20240307	1021	26.84	20240123	1301	-0.46	20240307	1021	26.84	20240123	0.62	N	002450	500	452 억	1281680	N	N	3	N	N
107	20240411	150131	57	100.00	KOSPI		N	N	N	N	N	1293	2	2	0.15	120422527	93417	42.03	1282	1295	1277	1678	904	1291	1289.09	1.42	-293	1309	1299	1284	1274	1259	1305	1280	453	387	500	920	1	1	90530915	1171	34.03	0.42	12	0.10	38.00	3103.00	1301	20240307	-0.61	1021	20240123	26.64	1301	-0.61	20240307	1021	26.64	20240123	1301	-0.61	20240307	1021	26.64	20240123	0.62	N	002450	500	452 억	1281680	N	N	389	N	N
108	20240411	140133	57	100.00	KOSPI		N	N	N	N	N	1294	3	2	0.23	117692343	91305	41.08	1282	1295	1277	1678	904	1291	1289.00	1.42	-863	1309	1299	1284	1274	1259	1305	1280	453	387	500	920	1	1	90530915	1171	34.05	0.42	12	0.10	38.00	3103.00	1301	20240307	-0.54	1021	20240123	26.74	1301	-0.54	20240307	1021	26.74	20240123	1301	-0.54	20240307	1021	26.74	20240123	0.62	N	002450	500	452 억	1281680	N	N	389	N	N
109	20240411	130128	57	100.00	KOSPI		N	N	N	N	N	1291	0	3	0.00	72517640	56368	25.36	1282	1292	1277	1678	904	1291	1286.50	1.42	-13515	1309	1299	1284	1274	1259	1305	1280	453	387	500	920	1	1	90530915	1169	33.97	0.42	12	0.06	38.00	3103.00	1301	20240307	-0.77	1021	20240123	26.44	1301	-0.77	20240307	1021	26.44	20240123	1301	-0.77	20240307	1021	26.44	20240123	0.62	N	002450	500	452 억	1281680	N	N	389	N	N
110	20240411	120128	57	100.00	KOSPI		N	N	N	N	N	1289	-2	5	-0.15	47490526	36977	16.64	1282	1291	1277	1678	904	1291	1284.33	1.42	-11088	1309	1299	1284	1274	1259	1305	1280	453	387	500	920	1	1	90530915	1167	33.92	0.42	12	0.04	38.00	3103.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.62	N	002450	500	452 억	1281680	N	N	389	N	N
111	20240411	110128	57	100.00	KOSPI		N	N	N	N	N	1289	-2	5	-0.15	46381670	36115	16.25	1282	1291	1277	1678	904	1291	1284.28	1.42	-10790	1309	1299	1284	1274	1259	1305	1280	453	387	500	920	1	1	90530915	1167	33.92	0.42	12	0.04	38.00	3103.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.62	N	002450	500	452 억	1281680	N	N	389	N	N
112	20240411	100129	57	100.00	KOSPI		N	N	N	N	N	1282	-9	5	-0.70	44690285	34799	15.66	1282	1291	1277	1678	904	1291	1284.24	1.42	-10471	1309	1299	1284	1274	1259	1305	1280	453	387	500	920	1	1	90530915	1161	33.74	0.41	12	0.04	38.00	3103.00	1301	20240307	-1.46	1021	20240123	25.56	1301	-1.46	20240307	1021	25.56	20240123	1301	-1.46	20240307	1021	25.56	20240123	0.62	N	002450	500	452 억	1281680	N	N	389	N	N
113	20240411	090128	57	100.00	KOSPI		N	N	N	N	N	1282	-9	5	-0.70	123072	96	0.04	1282	1282	1282	1678	904	1291	1282.00	1.42	-14	1309	1299	1284	1274	1259	1305	1280	453	387	500	920	1	1	90530915	1161	33.74	0.41	12	0.00	38.00	3103.00	1301	20240307	-1.46	1021	20240123	25.56	1301	-1.46	20240307	1021	25.56	20240123	1301	-1.46	20240307	1021	25.56	20240123	0.62	N	002450	500	452 억	1281680	N	N	389	N	N
114	20240409	160127	57	100.00	KOSPI		N	N	N	N	N	1291	-2	5	-0.15	286163591	222261	83.71	1269	1294	1269	1680	906	1293	1287.51	1.41	8382	1317	1305	1281	1269	1245	1311	1275	453	387	500	930	1	1	90530915	1169	33.97	0.42	12	0.25	38.00	3103.00	1301	20240307	-0.77	1021	20240123	26.44	1301	-0.77	20240307	1021	26.44	20240123	1301	-0.77	20240307	1021	26.44	20240123	0.69	N	002450	500	452 억	1273303	N	N	389	N	N
115	20240409	150128	57	100.00	KOSPI		N	N	N	N	N	1290	-3	5	-0.23	234963494	182411	68.70	1269	1294	1269	1680	906	1293	1288.10	1.41	3192	1317	1305	1281	1269	1245	1311	1275	453	387	500	930	1	1	90530915	1168	33.95	0.42	12	0.20	38.00	3103.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.69	N	002450	500	452 억	1273303	N	N	339	N	N
116	20240409	140128	57	100.00	KOSPI		N	N	N	N	N	1290	-3	5	-0.23	108781746	84416	31.79	1269	1294	1269	1680	906	1293	1288.64	1.41	-1202	1317	1305	1281	1269	1245	1311	1275	453	387	500	930	1	1	90530915	1168	33.95	0.42	12	0.09	38.00	3103.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.69	N	002450	500	452 억	1273303	N	N	339	N	N
117	20240409	130128	57	100.00	KOSPI		N	N	N	N	N	1289	-4	5	-0.31	82292926	63869	24.06	1269	1294	1269	1680	906	1293	1288.46	1.41	-2422	1317	1305	1281	1269	1245	1311	1275	453	387	500	930	1	1	90530915	1167	33.92	0.42	12	0.07	38.00	3103.00	1301	20240307	-0.92	1021	20240123	26.25	1301	-0.92	20240307	1021	26.25	20240123	1301	-0.92	20240307	1021	26.25	20240123	0.69	N	002450	500	452 억	1273303	N	N	339	N	N
118	20240409	120128	57	100.00	KOSPI		N	N	N	N	N	1287	-6	5	-0.46	51004592	39584	14.91	1269	1294	1269	1680	906	1293	1288.52	1.41	-5848	1317	1305	1281	1269	1245	1311	1275	453	387	500	930	1	1	90530915	1165	33.87	0.41	12	0.04	38.00	3103.00	1301	20240307	-1.08	1021	20240123	26.05	1301	-1.08	20240307	1021	26.05	20240123	1301	-1.08	20240307	1021	26.05	20240123	0.69	N	002450	500	452 억	1273303	N	N	339	N	N
119	20240409	110128	57	100.00	KOSPI		N	N	N	N	N	1290	-3	5	-0.23	34818075	27031	10.18	1269	1294	1269	1680	906	1293	1288.08	1.41	-3921	1317	1305	1281	1269	1245	1311	1275	453	387	500	930	1	1	90530915	1168	33.95	0.42	12	0.03	38.00	3103.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.69	N	002450	500	452 억	1273303	N	N	339	N	N
120	20240409	100128	57	100.00	KOSPI		N	N	N	N	N	1290	-3	5	-0.23	14862712	11572	4.36	1269	1291	1269	1680	906	1293	1284.37	1.41	2513	1317	1305	1281	1269	1245	1311	1275	453	387	500	930	1	1	90530915	1168	33.95	0.42	12	0.01	38.00	3103.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.69	N	002450	500	452 억	1273303	N	N	339	N	N
121	20240409	090129	57	100.00	KOSPI		N	N	N	N	N	1269	-24	5	-1.86	2450439	1931	0.73	1269	1269	1269	1680	906	1293	1269.00	1.41	865	1317	1305	1281	1269	1245	1311	1275	453	387	500	930	1	1	90530915	1149	33.39	0.41	12	0.00	38.00	3103.00	1301	20240307	-2.46	1021	20240123	24.29	1301	-2.46	20240307	1021	24.29	20240123	1301	-2.46	20240307	1021	24.29	20240123	0.69	N	002450	500	452 억	1273303	N	N	339	N	N
122	20240408	160127	57	100.00	KOSPI		N	N	N	N	N	1293	25	2	1.97	341451439	265460	115.38	1257	1293	1257	1648	888	1268	1286.26	1.36	52994	1285	1276	1270	1261	1255	1273	1258	453	380	500	910	1	1	90530915	1171	34.03	0.42	12	0.29	38.00	3103.00	1301	20240307	-0.61	1021	20240123	26.64	1301	-0.61	20240307	1021	26.64	20240123	1301	-0.61	20240307	1021	26.64	20240123	0.70	N	002450	500	452 억	1229694	N	N	339	N	N
123	20240408	150128	57	100.00	KOSPI		N	N	N	N	N	1290	22	2	1.74	315726197	245543	106.72	1257	1293	1257	1648	888	1268	1285.83	1.36	44044	1285	1276	1270	1261	1255	1273	1258	453	380	500	910	1	1	90530915	1168	33.95	0.42	12	0.27	38.00	3103.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.70	N	002450	500	452 억	1229694	N	N	656	N	N
124	20240408	140129	57	100.00	KOSPI		N	N	N	N	N	1288	20	2	1.58	253304258	197180	85.70	1257	1293	1257	1648	888	1268	1284.63	1.36	29291	1285	1276	1270	1261	1255	1273	1258	453	380	500	910	1	1	90530915	1166	33.89	0.42	12	0.22	38.00	3103.00	1301	20240307	-1.00	1021	20240123	26.15	1301	-1.00	20240307	1021	26.15	20240123	1301	-1.00	20240307	1021	26.15	20240123	0.70	N	002450	500	452 억	1229694	N	N	656	N	N
125	20240408	130127	57	100.00	KOSPI		N	N	N	N	N	1290	22	2	1.74	208819251	162699	70.72	1257	1292	1257	1648	888	1268	1283.47	1.36	17118	1285	1276	1270	1261	1255	1273	1258	453	380	500	910	1	1	90530915	1168	33.95	0.42	12	0.18	38.00	3103.00	1301	20240307	-0.85	1021	20240123	26.35	1301	-0.85	20240307	1021	26.35	20240123	1301	-0.85	20240307	1021	26.35	20240123	0.70	N	002450	500	452 억	1229694	N	N	656	N	N
126	20240408	120128	57	100.00	KOSPI		N	N	N	N	N	1283	15	2	1.18	130110435	101664	44.19	1257	1288	1257	1648	888	1268	1279.81	1.36	5450	1285	1276	1270	1261	1255	1273	1258	453	380	500	910	1	1	90530915	1162	33.76	0.41	12	0.11	38.00	3103.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.70	N	002450	500	452 억	1229694	N	N	656	N	N
127	20240408	110128	57	100.00	KOSPI		N	N	N	N	N	1287	19	2	1.50	95191809	74464	32.37	1257	1288	1257	1648	888	1268	1278.36	1.36	6005	1285	1276	1270	1261	1255	1273	1258	453	380	500	910	1	1	90530915	1165	33.87	0.41	12	0.08	38.00	3103.00	1301	20240307	-1.08	1021	20240123	26.05	1301	-1.08	20240307	1021	26.05	20240123	1301	-1.08	20240307	1021	26.05	20240123	0.70	N	002450	500	452 억	1229694	N	N	656	N	N
128	20240408	100128	57	100.00	KOSPI		N	N	N	N	N	1281	13	2	1.03	70174384	54950	23.88	1257	1287	1257	1648	888	1268	1277.06	1.36	1140	1285	1276	1270	1261	1255	1273	1258	453	380	500	910	1	1	90530915	1160	33.71	0.41	12	0.06	38.00	3103.00	1301	20240307	-1.54	1021	20240123	25.47	1301	-1.54	20240307	1021	25.47	20240123	1301	-1.54	20240307	1021	25.47	20240123	0.70	N	002450	500	452 억	1229694	N	N	656	N	N
129	20240408	090128	57	100.00	KOSPI		N	N	N	N	N	1257	-11	5	-0.87	1219290	970	0.42	1257	1257	1257	1648	888	1268	1257.00	1.36	863	1285	1276	1270	1261	1255	1273	1258	453	380	500	910	1	1	90530915	1138	33.08	0.41	12	0.00	38.00	3103.00	1301	20240307	-3.38	1021	20240123	23.11	1301	-3.38	20240307	1021	23.11	20240123	1301	-3.38	20240307	1021	23.11	20240123	0.70	N	002450	500	452 억	1229694	N	N	656	N	N
130	20240405	160128	57	100.00	KOSPI		N	N	N	N	N	1268	-1	5	-0.08	291819824	230061	216.04	1279	1279	1264	1649	889	1269	1268.45	1.39	-14826	1283	1275	1268	1260	1253	1280	1265	453	380	500	910	1	1	90530915	1148	33.37	0.41	12	0.25	38.00	3103.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.72	N	002450	500	452 억	1254985	N	N	656	N	N
131	20240405	150127	57	100.00	KOSPI		N	N	N	N	N	1268	-1	5	-0.08	288059168	227095	213.25	1279	1279	1264	1649	889	1269	1268.45	1.39	-14399	1283	1275	1268	1260	1253	1280	1265	453	380	500	910	1	1	90530915	1148	33.37	0.41	12	0.25	38.00	3103.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.72	N	002450	500	452 억	1254985	N	N	14	N	N
132	20240405	140128	57	100.00	KOSPI		N	N	N	N	N	1268	-1	5	-0.08	283356201	223376	209.76	1279	1279	1264	1649	889	1269	1268.52	1.39	-12793	1283	1275	1268	1260	1253	1280	1265	453	380	500	910	1	1	90530915	1148	33.37	0.41	12	0.25	38.00	3103.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.72	N	002450	500	452 억	1254985	N	N	14	N	N
133	20240405	130127	57	100.00	KOSPI		N	N	N	N	N	1265	-4	5	-0.32	261881419	206396	193.81	1279	1279	1264	1649	889	1269	1268.83	1.39	-11647	1283	1275	1268	1260	1253	1280	1265	453	380	500	910	1	1	90530915	1145	33.29	0.41	12	0.23	38.00	3103.00	1301	20240307	-2.77	1021	20240123	23.90	1301	-2.77	20240307	1021	23.90	20240123	1301	-2.77	20240307	1021	23.90	20240123	0.72	N	002450	500	452 억	1254985	N	N	14	N	N
134	20240405	120128	57	100.00	KOSPI		N	N	N	N	N	1269	0	3	0.00	230927648	181916	170.83	1279	1279	1266	1649	889	1269	1269.42	1.39	-13218	1283	1275	1268	1260	1253	1280	1265	453	380	500	910	1	1	90530915	1149	33.39	0.41	12	0.20	38.00	3103.00	1301	20240307	-2.46	1021	20240123	24.29	1301	-2.46	20240307	1021	24.29	20240123	1301	-2.46	20240307	1021	24.29	20240123	0.72	N	002450	500	452 억	1254985	N	N	14	N	N
135	20240405	110128	57	100.00	KOSPI		N	N	N	N	N	1268	-1	5	-0.08	204389980	160990	151.18	1279	1279	1266	1649	889	1269	1269.58	1.39	-13206	1283	1275	1268	1260	1253	1280	1265	453	380	500	910	1	1	90530915	1148	33.37	0.41	12	0.18	38.00	3103.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.72	N	002450	500	452 억	1254985	N	N	14	N	N
136	20240405	100125	57	100.00	KOSPI		N	N	N	N	N	1274	5	2	0.39	27409263	21519	20.21	1279	1279	1266	1649	889	1269	1273.72	1.39	-7559	1283	1275	1268	1260	1253	1280	1265	453	380	500	910	1	1	90530915	1153	33.53	0.41	12	0.02	38.00	3103.00	1301	20240307	-2.08	1021	20240123	24.78	1301	-2.08	20240307	1021	24.78	20240123	1301	-2.08	20240307	1021	24.78	20240123	0.72	N	002450	500	452 억	1254985	N	N	14	N	N
137	20240405	090128	57	100.00	KOSPI		N	N	N	N	N	1278	9	2	0.71	7100569	5556	5.22	1279	1279	1278	1649	889	1269	1278.00	1.39	-10	1283	1275	1268	1260	1253	1280	1265	453	380	500	910	1	1	90530915	1157	33.63	0.41	12	0.01	38.00	3103.00	1301	20240307	-1.77	1021	20240123	25.17	1301	-1.77	20240307	1021	25.17	20240123	1301	-1.77	20240307	1021	25.17	20240123	0.72	N	002450	500	452 억	1254985	N	N	14	N	N
138	20240404	160128	57	100.00	KOSPI		N	N	N	N	N	1269	-1	5	-0.08	128689707	101456	42.44	1261	1276	1261	1651	889	1270	1268.43	1.37	10335	1296	1283	1267	1254	1238	1275	1246	453	381	500	910	1	1	90530915	1149	33.39	0.41	12	0.11	38.00	3103.00	1301	20240307	-2.46	1021	20240123	24.29	1301	-2.46	20240307	1021	24.29	20240123	1301	-2.46	20240307	1021	24.29	20240123	0.70	N	002450	500	452 억	1239268	N	N	14	N	N
139	20240404	150127	57	100.00	KOSPI		N	N	N	N	N	1276	6	2	0.47	126585208	99801	41.74	1261	1276	1261	1651	889	1270	1268.38	1.37	9901	1296	1283	1267	1254	1238	1275	1246	453	381	500	910	1	1	90530915	1155	33.58	0.41	12	0.11	38.00	3103.00	1301	20240307	-1.92	1021	20240123	24.98	1301	-1.92	20240307	1021	24.98	20240123	1301	-1.92	20240307	1021	24.98	20240123	0.70	N	002450	500	452 억	1239268	N	N	29	N	N
140	20240404	140127	57	100.00	KOSPI		N	N	N	N	N	1275	5	2	0.39	91941643	72545	30.34	1261	1275	1261	1651	889	1270	1267.37	1.37	1856	1296	1283	1267	1254	1238	1275	1246	453	381	500	910	1	1	90530915	1154	33.55	0.41	12	0.08	38.00	3103.00	1301	20240307	-2.00	1021	20240123	24.88	1301	-2.00	20240307	1021	24.88	20240123	1301	-2.00	20240307	1021	24.88	20240123	0.70	N	002450	500	452 억	1239268	N	N	29	N	N
141	20240404	130126	57	100.00	KOSPI		N	N	N	N	N	1268	-2	5	-0.16	52390857	41390	17.31	1261	1270	1261	1651	889	1270	1265.79	1.37	2008	1296	1283	1267	1254	1238	1275	1246	453	381	500	910	1	1	90530915	1148	33.37	0.41	12	0.05	38.00	3103.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.70	N	002450	500	452 억	1239268	N	N	29	N	N
142	20240404	120127	57	100.00	KOSPI		N	N	N	N	N	1268	-2	5	-0.16	52063760	41132	17.20	1261	1270	1261	1651	889	1270	1265.77	1.37	2008	1296	1283	1267	1254	1238	1275	1246	453	381	500	910	1	1	90530915	1148	33.37	0.41	12	0.05	38.00	3103.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.70	N	002450	500	452 억	1239268	N	N	29	N	N
143	20240404	110127	57	100.00	KOSPI		N	N	N	N	N	1268	-2	5	-0.16	42465966	33558	14.04	1261	1270	1261	1651	889	1270	1265.45	1.37	2207	1296	1283	1267	1254	1238	1275	1246	453	381	500	910	1	1	90530915	1148	33.37	0.41	12	0.04	38.00	3103.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.70	N	002450	500	452 억	1239268	N	N	29	N	N
144	20240404	100127	57	100.00	KOSPI		N	N	N	N	N	1268	-2	5	-0.16	41066197	32452	13.57	1261	1270	1261	1651	889	1270	1265.44	1.37	2215	1296	1283	1267	1254	1238	1275	1246	453	381	500	910	1	1	90530915	1148	33.37	0.41	12	0.04	38.00	3103.00	1301	20240307	-2.54	1021	20240123	24.19	1301	-2.54	20240307	1021	24.19	20240123	1301	-2.54	20240307	1021	24.19	20240123	0.70	N	002450	500	452 억	1239268	N	N	29	N	N
145	20240404	090127	57	100.00	KOSPI		N	N	N	N	N	1270	0	3	0.00	1878935	1490	0.62	1261	1270	1261	1651	889	1270	1261.03	1.37	0	1296	1283	1267	1254	1238	1275	1246	453	381	500	910	1	1	90530915	1150	33.42	0.41	12	0.00	38.00	3103.00	1301	20240307	-2.38	1021	20240123	24.39	1301	-2.38	20240307	1021	24.39	20240123	1301	-2.38	20240307	1021	24.39	20240123	0.70	N	002450	500	452 억	1239268	N	N	29	N	N
146	20240403	160127	57	100.00	KOSPI		N	N	N	N	N	1270	-6	5	-0.47	303427124	239077	56.17	1276	1280	1251	1658	894	1276	1269.16	1.42	-46787	1343	1309	1250	1216	1157	1280	1187	453	382	500	910	1	1	90530915	1150	33.42	0.41	12	0.26	38.00	3103.00	1301	20240307	-2.38	1021	20240123	24.39	1301	-2.38	20240307	1021	24.39	20240123	1301	-2.38	20240307	1021	24.39	20240123	0.69	N	002450	500	452 억	1286055	N	N	29	N	N
147	20240403	150127	57	100.00	KOSPI		N	N	N	N	N	1270	-6	5	-0.47	298400506	235110	55.24	1276	1280	1251	1658	894	1276	1269.20	1.42	-45359	1343	1309	1250	1216	1157	1280	1187	453	382	500	910	1	1	90530915	1150	33.42	0.41	12	0.26	38.00	3103.00	1301	20240307	-2.38	1021	20240123	24.39	1301	-2.38	20240307	1021	24.39	20240123	1301	-2.38	20240307	1021	24.39	20240123	0.69	N	002450	500	452 억	1286055	N	N	167	N	N
148	20240403	140126	57	100.00	KOSPI		N	N	N	N	N	1272	-4	5	-0.31	179221261	141147	33.16	1276	1280	1251	1658	894	1276	1269.75	1.42	-37099	1343	1309	1250	1216	1157	1280	1187	453	382	500	910	1	1	90530915	1152	33.47	0.41	12	0.16	38.00	3103.00	1301	20240307	-2.23	1021	20240123	24.58	1301	-2.23	20240307	1021	24.58	20240123	1301	-2.23	20240307	1021	24.58	20240123	0.69	N	002450	500	452 억	1286055	N	N	167	N	N
149	20240403	130127	57	100.00	KOSPI		N	N	N	N	N	1273	-3	5	-0.24	159654866	125724	29.54	1276	1280	1251	1658	894	1276	1269.88	1.42	-35937	1343	1309	1250	1216	1157	1280	1187	453	382	500	910	1	1	90530915	1152	33.50	0.41	12	0.14	38.00	3103.00	1301	20240307	-2.15	1021	20240123	24.68	1301	-2.15	20240307	1021	24.68	20240123	1301	-2.15	20240307	1021	24.68	20240123	0.69	N	002450	500	452 억	1286055	N	N	167	N	N
150	20240403	120127	57	100.00	KOSPI		N	N	N	N	N	1275	-1	5	-0.08	83486792	65825	15.47	1276	1280	1251	1658	894	1276	1268.31	1.42	-21009	1343	1309	1250	1216	1157	1280	1187	453	382	500	910	1	1	90530915	1154	33.55	0.41	12	0.07	38.00	3103.00	1301	20240307	-2.00	1021	20240123	24.88	1301	-2.00	20240307	1021	24.88	20240123	1301	-2.00	20240307	1021	24.88	20240123	0.69	N	002450	500	452 억	1286055	N	N	167	N	N
151	20240403	110127	57	100.00	KOSPI		N	N	N	N	N	1266	-10	5	-0.78	28709499	22594	5.31	1276	1280	1251	1658	894	1276	1270.67	1.42	-7364	1343	1309	1250	1216	1157	1280	1187	453	382	500	910	1	1	90530915	1146	33.32	0.41	12	0.02	38.00	3103.00	1301	20240307	-2.69	1021	20240123	24.00	1301	-2.69	20240307	1021	24.00	20240123	1301	-2.69	20240307	1021	24.00	20240123	0.69	N	002450	500	452 억	1286055	N	N	167	N	N
152	20240403	100126	57	100.00	KOSPI		N	N	N	N	N	1270	-6	5	-0.47	19742073	15512	3.64	1276	1280	1251	1658	894	1276	1272.70	1.42	-5428	1343	1309	1250	1216	1157	1280	1187	453	382	500	910	1	1	90530915	1150	33.42	0.41	12	0.02	38.00	3103.00	1301	20240307	-2.38	1021	20240123	24.39	1301	-2.38	20240307	1021	24.39	20240123	1301	-2.38	20240307	1021	24.39	20240123	0.69	N	002450	500	452 억	1286055	N	N	167	N	N
153	20240403	090127	57	100.00	KOSPI		N	N	N	N	N	1280	4	2	0.31	3023564	2363	0.56	1276	1280	1276	1658	894	1276	1279.54	1.42	-121	1343	1309	1250	1216	1157	1280	1187	453	382	500	910	1	1	90530915	1159	33.68	0.41	12	0.00	38.00	3103.00	1301	20240307	-1.61	1021	20240123	25.37	1301	-1.61	20240307	1021	25.37	20240123	1301	-1.61	20240307	1021	25.37	20240123	0.69	N	002450	500	452 억	1286055	N	N	167	N	N
154	20240402	160125	57	100.00	KOSPI		N	N	N	N	N	1276	-1	5	-0.08	536986665	425540	103.10	1277	1284	1191	1660	894	1277	1261.85	1.44	-19662	1298	1287	1274	1263	1250	1281	1257	453	383	500	910	1	1	90530915	1155	33.58	0.41	12	0.47	38.00	3103.00	1301	20240307	-1.92	1021	20240123	24.98	1301	-1.92	20240307	1021	24.98	20240123	1301	-1.92	20240307	1021	24.98	20240123	0.69	N	002450	500	452 억	1304956	N	N	167	N	N
155	20240402	150126	57	100.00	KOSPI		N	N	N	N	N	1263	-14	5	-1.10	483892895	383585	92.93	1277	1284	1191	1660	894	1277	1261.50	1.44	-16823	1298	1287	1274	1263	1250	1281	1257	453	383	500	910	1	1	90530915	1143	33.24	0.41	12	0.42	38.00	3103.00	1301	20240307	-2.92	1021	20240123	23.70	1301	-2.92	20240307	1021	23.70	20240123	1301	-2.92	20240307	1021	23.70	20240123	0.69	N	002450	500	452 억	1304956	N	N	0	N	N
156	20240402	140127	57	100.00	KOSPI		N	N	N	N	N	1270	-7	5	-0.55	219941990	172687	41.84	1277	1284	1266	1660	894	1277	1273.65	1.44	-30159	1298	1287	1274	1263	1250	1281	1257	453	383	500	910	1	1	90530915	1150	33.42	0.41	12	0.19	38.00	3103.00	1301	20240307	-2.38	1021	20240123	24.39	1301	-2.38	20240307	1021	24.39	20240123	1301	-2.38	20240307	1021	24.39	20240123	0.69	N	002450	500	452 억	1304956	N	N	0	N	N
157	20240402	130126	57	100.00	KOSPI		N	N	N	N	N	1275	-2	5	-0.16	162785606	127663	30.93	1277	1284	1270	1660	894	1277	1275.12	1.44	-29480	1298	1287	1274	1263	1250	1281	1257	453	383	500	910	1	1	90530915	1154	33.55	0.41	12	0.14	38.00	3103.00	1301	20240307	-2.00	1021	20240123	24.88	1301	-2.00	20240307	1021	24.88	20240123	1301	-2.00	20240307	1021	24.88	20240123	0.69	N	002450	500	452 억	1304956	N	N	0	N	N
158	20240402	120126	57	100.00	KOSPI		N	N	N	N	N	1275	-2	5	-0.16	141818908	111198	26.94	1277	1284	1270	1660	894	1277	1275.37	1.44	-24193	1298	1287	1274	1263	1250	1281	1257	453	383	500	910	1	1	90530915	1154	33.55	0.41	12	0.12	38.00	3103.00	1301	20240307	-2.00	1021	20240123	24.88	1301	-2.00	20240307	1021	24.88	20240123	1301	-2.00	20240307	1021	24.88	20240123	0.69	N	002450	500	452 억	1304956	N	N	0	N	N
159	20240402	110126	57	100.00	KOSPI		N	N	N	N	N	1275	-2	5	-0.16	128156263	100482	24.34	1277	1284	1270	1660	894	1277	1275.42	1.44	-24193	1298	1287	1274	1263	1250	1281	1257	453	383	500	910	1	1	90530915	1154	33.55	0.41	12	0.11	38.00	3103.00	1301	20240307	-2.00	1021	20240123	24.88	1301	-2.00	20240307	1021	24.88	20240123	1301	-2.00	20240307	1021	24.88	20240123	0.69	N	002450	500	452 억	1304956	N	N	0	N	N
160	20240402	100126	57	100.00	KOSPI		N	N	N	N	N	1277	0	3	0.00	96974826	76003	18.41	1277	1284	1270	1660	894	1277	1275.93	1.44	-22360	1298	1287	1274	1263	1250	1281	1257	453	383	500	910	1	1	90530915	1156	33.61	0.41	12	0.08	38.00	3103.00	1301	20240307	-1.84	1021	20240123	25.07	1301	-1.84	20240307	1021	25.07	20240123	1301	-1.84	20240307	1021	25.07	20240123	0.69	N	002450	500	452 억	1304956	N	N	0	N	N
161	20240402	090125	57	100.00	KOSPI		N	N	N	N	N	1283	6	2	0.47	1174858	920	0.22	1277	1283	1277	1660	894	1277	1277.02	1.44	-319	1298	1287	1274	1263	1250	1281	1257	453	383	500	910	1	1	90530915	1162	33.76	0.41	12	0.00	38.00	3103.00	1301	20240307	-1.38	1021	20240123	25.66	1301	-1.38	20240307	1021	25.66	20240123	1301	-1.38	20240307	1021	25.66	20240123	0.69	N	002450	500	452 억	1304956	N	N	0	N	N
162	20240401	160126	57	100.00	KOSPI		N	N	N	N	N	1277	-11	5	-0.85	524316084	412749	138.59	1285	1285	1261	1674	902	1288	1270.30	1.52	-62147	1318	1303	1279	1264	1240	1291	1252	453	386	500	920	1	1	90530915	1156	33.61	0.41	12	0.46	38.00	3103.00	1301	20240307	-1.84	1021	20240123	25.07	1301	-1.84	20240307	1021	25.07	20240123	1301	-1.84	20240307	1021	25.07	20240123	0.69	N	002450	500	452 억	1377439	N	N	1	N	N
163	20240401	150125	57	100.00	KOSPI		N	N	N	N	N	1269	-19	5	-1.48	505611761	398030	133.65	1285	1285	1261	1674	902	1288	1270.29	1.52	-58566	1318	1303	1279	1264	1240	1291	1252	453	386	500	920	1	1	90530915	1149	33.39	0.41	12	0.44	38.00	3103.00	1301	20240307	-2.46	1021	20240123	24.29	1301	-2.46	20240307	1021	24.29	20240123	1301	-2.46	20240307	1021	24.29	20240123	0.69	N	002450	500	452 억	1377439	N	N	1	N	N
164	20240401	140126	57	100.00	KOSPI		N	N	N	N	N	1269	-19	5	-1.48	388062802	305184	102.48	1285	1285	1263	1674	902	1288	1271.57	1.52	-51394	1318	1303	1279	1264	1240	1291	1252	453	386	500	920	1	1	90530915	1149	33.39	0.41	12	0.34	38.00	3103.00	1301	20240307	-2.46	1021	20240123	24.29	1301	-2.46	20240307	1021	24.29	20240123	1301	-2.46	20240307	1021	24.29	20240123	0.69	N	002450	500	452 억	1377439	N	N	1	N	N
165	20240401	130125	57	100.00	KOSPI		N	N	N	N	N	1270	-18	5	-1.40	341389390	268379	90.12	1285	1285	1263	1674	902	1288	1272.04	1.52	-49356	1318	1303	1279	1264	1240	1291	1252	453	386	500	920	1	1	90530915	1150	33.42	0.41	12	0.30	38.00	3103.00	1301	20240307	-2.38	1021	20240123	24.39	1301	-2.38	20240307	1021	24.39	20240123	1301	-2.38	20240307	1021	24.39	20240123	0.69	N	002450	500	452 억	1377439	N	N	1	N	N
166	20240401	120126	57	100.00	KOSPI		N	N	N	N	N	1271	-17	5	-1.32	244717174	192170	64.53	1285	1285	1263	1674	902	1288	1273.44	1.52	-44241	1318	1303	1279	1264	1240	1291	1252	453	386	500	920	1	1	90530915	1151	33.45	0.41	12	0.21	38.00	3103.00	1301	20240307	-2.31	1021	20240123	24.49	1301	-2.31	20240307	1021	24.49	20240123	1301	-2.31	20240307	1021	24.49	20240123	0.69	N	002450	500	452 억	1377439	N	N	1	N	N
167	20240401	110126	57	100.00	KOSPI		N	N	N	N	N	1271	-17	5	-1.32	148279753	116251	39.04	1285	1285	1263	1674	902	1288	1275.51	1.52	-30748	1318	1303	1279	1264	1240	1291	1252	453	386	500	920	1	1	90530915	1151	33.45	0.41	12	0.13	38.00	3103.00	1301	20240307	-2.31	1021	20240123	24.49	1301	-2.31	20240307	1021	24.49	20240123	1301	-2.31	20240307	1021	24.49	20240123	0.69	N	002450	500	452 억	1377439	N	N	1	N	N
168	20240401	100124	57	100.00	KOSPI		N	N	N	N	N	1280	-8	5	-0.62	65350209	51084	17.15	1285	1285	1277	1674	902	1288	1279.27	1.52	-18361	1318	1303	1279	1264	1240	1291	1252	453	386	500	920	1	1	90530915	1159	33.68	0.41	12	0.06	38.00	3103.00	1301	20240307	-1.61	1021	20240123	25.37	1301	-1.61	20240307	1021	25.37	20240123	1301	-1.61	20240307	1021	25.37	20240123	0.69	N	002450	500	452 억	1377439	N	N	1	N	N
169	20240401	090125	57	100.00	KOSPI		N	N	N	N	N	1284	-4	5	-0.31	194023	151	0.05	1285	1285	1284	1674	902	1288	1284.92	1.52	-32	1318	1303	1279	1264	1240	1291	1252	453	386	500	920	1	1	90530915	1162	33.79	0.41	12	0.00	38.00	3103.00	1301	20240307	-1.31	1021	20240123	25.76	1301	-1.31	20240307	1021	25.76	20240123	1301	-1.31	20240307	1021	25.76	20240123	0.69	N	002450	500	452 억	1377439	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History