KissMeData/084680/price/prices-20240401.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160712	57	100.00	KOSPI	N	N	N	N		N	1962	10	2	0.51	446984058	227793	85.78	1952	1978	1947	2535	1367	1952	1962.24	0.53	28088	1972	1962	1942	1932	1912	1967	1937	1418	583	1000	1210	1	1	141806193	2782	-29.28	1.18	12	0.16	-67.00	1666.00	3000	20240111	-34.60	1200	20231024	63.50	3000	-34.60	20240111	1706	15.01	20240109	3000	-34.60	20240111	1200	63.50	20231024	1.22	N	084680	1000	1418 억	756817	N	N	0	N	N
3	20240430	150722	57	100.00	KOSPI	N	N	N	N		N	1962	10	2	0.51	436154629	222268	83.70	1952	1978	1947	2535	1367	1952	1962.29	0.53	27024	1972	1962	1942	1932	1912	1967	1937	1418	583	1000	1210	1	1	141806193	2782	-29.28	1.18	12	0.16	-67.00	1666.00	3000	20240111	-34.60	1200	20231024	63.50	3000	-34.60	20240111	1706	15.01	20240109	3000	-34.60	20240111	1200	63.50	20231024	1.22	N	084680	1000	1418 억	756817	N	N	0	N	N
4	20240430	140722	57	100.00	KOSPI	N	N	N	N		N	1963	11	2	0.56	418048132	213043	80.22	1952	1978	1947	2535	1367	1952	1962.27	0.53	25505	1972	1962	1942	1932	1912	1967	1937	1418	583	1000	1210	1	1	141806193	2784	-29.30	1.18	12	0.15	-67.00	1666.00	3000	20240111	-34.57	1200	20231024	63.58	3000	-34.57	20240111	1706	15.06	20240109	3000	-34.57	20240111	1200	63.58	20231024	1.22	N	084680	1000	1418 억	756817	N	N	0	N	N
5	20240430	130721	57	100.00	KOSPI	N	N	N	N		N	1967	15	2	0.77	323506707	164749	62.04	1952	1978	1947	2535	1367	1952	1963.63	0.53	17906	1972	1962	1942	1932	1912	1967	1937	1418	583	1000	1210	1	1	141806193	2789	-29.36	1.18	12	0.12	-67.00	1666.00	3000	20240111	-34.43	1200	20231024	63.92	3000	-34.43	20240111	1706	15.30	20240109	3000	-34.43	20240111	1200	63.92	20231024	1.22	N	084680	1000	1418 억	756817	N	N	0	N	N
6	20240430	120721	57	100.00	KOSPI	N	N	N	N		N	1964	12	2	0.61	305055847	155364	58.50	1952	1978	1947	2535	1367	1952	1963.49	0.53	15035	1972	1962	1942	1932	1912	1967	1937	1418	583	1000	1210	1	1	141806193	2785	-29.31	1.18	12	0.11	-67.00	1666.00	3000	20240111	-34.53	1200	20231024	63.67	3000	-34.53	20240111	1706	15.12	20240109	3000	-34.53	20240111	1200	63.67	20231024	1.22	N	084680	1000	1418 억	756817	N	N	0	N	N
7	20240430	110719	57	100.00	KOSPI	N	N	N	N		N	1959	7	2	0.36	286782342	146052	55.00	1952	1978	1947	2535	1367	1952	1963.56	0.53	12441	1972	1962	1942	1932	1912	1967	1937	1418	583	1000	1210	1	1	141806193	2778	-29.24	1.18	12	0.10	-67.00	1666.00	3000	20240111	-34.70	1200	20231024	63.25	3000	-34.70	20240111	1706	14.83	20240109	3000	-34.70	20240111	1200	63.25	20231024	1.22	N	084680	1000	1418 억	756817	N	N	0	N	N
8	20240430	100720	57	100.00	KOSPI	N	N	N	N		N	1965	13	2	0.67	165573797	84328	31.75	1952	1978	1947	2535	1367	1952	1963.45	0.53	13661	1972	1962	1942	1932	1912	1967	1937	1418	583	1000	1210	1	1	141806193	2786	-29.33	1.18	12	0.06	-67.00	1666.00	3000	20240111	-34.50	1200	20231024	63.75	3000	-34.50	20240111	1706	15.18	20240109	3000	-34.50	20240111	1200	63.75	20231024	1.22	N	084680	1000	1418 억	756817	N	N	0	N	N
9	20240430	090730	57	100.00	KOSPI	N	N	N	N		N	1964	12	2	0.61	20888357	10682	4.02	1952	1965	1947	2535	1367	1952	1955.47	0.53	4215	1972	1962	1942	1932	1912	1967	1937	1418	583	1000	1210	1	1	141806193	2785	-29.31	1.18	12	0.01	-67.00	1666.00	3000	20240111	-34.53	1200	20231024	63.67	3000	-34.53	20240111	1706	15.12	20240109	3000	-34.53	20240111	1200	63.67	20231024	1.22	N	084680	1000	1418 억	756817	N	N	0	N	N
10	20240429	160709	57	100.00	KOSPI	N	N	N	N		N	1952	32	2	1.67	511985355	263608	55.95	1940	1952	1922	2495	1344	1920	1942.28	0.45	121424	1963	1941	1928	1906	1893	1935	1900	1418	575	1000	1190	1	1	141806193	2768	-29.13	1.17	12	0.19	-67.00	1666.00	3000	20240111	-34.93	1200	20231024	62.67	3000	-34.93	20240111	1706	14.42	20240109	3000	-34.93	20240111	1200	62.67	20231024	1.21	N	084680	1000	1418 억	635091	N	N	42	N	N
11	20240429	150720	57	100.00	KOSPI	N	N	N	N		N	1948	28	2	1.46	472680804	243460	51.67	1940	1952	1922	2495	1344	1920	1941.58	0.45	114003	1963	1941	1928	1906	1893	1935	1900	1418	575	1000	1190	1	1	141806193	2762	-29.07	1.17	12	0.17	-67.00	1666.00	3000	20240111	-35.07	1200	20231024	62.33	3000	-35.07	20240111	1706	14.19	20240109	3000	-35.07	20240111	1200	62.33	20231024	1.21	N	084680	1000	1418 억	635091	N	N	42	N	N
12	20240429	140651	57	100.00	KOSPI	N	N	N	N		N	1949	29	2	1.51	415192735	213950	45.41	1940	1952	1922	2495	1344	1920	1940.68	0.45	98825	1963	1941	1928	1906	1893	1935	1900	1418	575	1000	1190	1	1	141806193	2764	-29.09	1.17	12	0.15	-67.00	1666.00	3000	20240111	-35.03	1200	20231024	62.42	3000	-35.03	20240111	1706	14.24	20240109	3000	-35.03	20240111	1200	62.42	20231024	1.21	N	084680	1000	1418 억	635091	N	N	42	N	N
13	20240429	130719	57	100.00	KOSPI	N	N	N	N		N	1941	21	2	1.09	339754066	175163	37.18	1940	1952	1922	2495	1344	1920	1939.73	0.45	79530	1963	1941	1928	1906	1893	1935	1900	1418	575	1000	1190	1	1	141806193	2752	-28.97	1.17	12	0.12	-67.00	1666.00	3000	20240111	-35.30	1200	20231024	61.75	3000	-35.30	20240111	1706	13.77	20240109	3000	-35.30	20240111	1200	61.75	20231024	1.21	N	084680	1000	1418 억	635091	N	N	42	N	N
14	20240429	120719	57	100.00	KOSPI	N	N	N	N		N	1935	15	2	0.78	265983993	137114	29.10	1940	1952	1922	2495	1344	1920	1939.98	0.45	55300	1963	1941	1928	1906	1893	1935	1900	1418	575	1000	1190	1	1	141806193	2744	-28.88	1.16	12	0.10	-67.00	1666.00	3000	20240111	-35.50	1200	20231024	61.25	3000	-35.50	20240111	1706	13.42	20240109	3000	-35.50	20240111	1200	61.25	20231024	1.21	N	084680	1000	1418 억	635091	N	N	42	N	N
15	20240429	110653	57	100.00	KOSPI	N	N	N	N		N	1939	19	2	0.99	242381486	124930	26.51	1940	1952	1922	2495	1344	1920	1940.26	0.45	52488	1963	1941	1928	1906	1893	1935	1900	1418	575	1000	1190	1	1	141806193	2750	-28.94	1.16	12	0.09	-67.00	1666.00	3000	20240111	-35.37	1200	20231024	61.58	3000	-35.37	20240111	1706	13.66	20240109	3000	-35.37	20240111	1200	61.58	20231024	1.21	N	084680	1000	1418 억	635091	N	N	42	N	N
16	20240429	100719	57	100.00	KOSPI	N	N	N	N		N	1946	26	2	1.35	179806568	92664	19.67	1940	1952	1922	2495	1344	1920	1940.58	0.45	47497	1963	1941	1928	1906	1893	1935	1900	1418	575	1000	1190	1	1	141806193	2760	-29.04	1.17	12	0.07	-67.00	1666.00	3000	20240111	-35.13	1200	20231024	62.17	3000	-35.13	20240111	1706	14.07	20240109	3000	-35.13	20240111	1200	62.17	20231024	1.21	N	084680	1000	1418 억	635091	N	N	42	N	N
17	20240429	090719	57	100.00	KOSPI	N	N	N	N		N	1940	20	2	1.04	34637836	17897	3.80	1940	1940	1922	2495	1344	1920	1936.06	0.45	8217	1963	1941	1928	1906	1893	1935	1900	1418	575	1000	1190	1	1	141806193	2751	-28.96	1.16	12	0.01	-67.00	1666.00	3000	20240111	-35.33	1200	20231024	61.67	3000	-35.33	20240111	1706	13.72	20240109	3000	-35.33	20240111	1200	61.67	20231024	1.21	N	084680	1000	1418 억	635091	N	N	42	N	N
18	20240426	160716	55	60.00	KOSPI	N	N	N	Y	60	N	1920	-22	5	-1.13	902488283	468202	129.78	1942	1950	1915	2520	1360	1942	1927.54	0.46	-21386	1975	1958	1940	1923	1905	1949	1914	1418	578	1000	1200	1	1	141806193	2723	-28.66	1.15	12	0.33	-67.00	1666.00	3000	20240111	-36.00	1200	20231024	60.00	3000	-36.00	20240111	1706	12.54	20240109	3000	-36.00	20240111	1200	60.00	20231024	1.23	N	084680	1000	1418 억	647274	N	N	42	N	N
19	20240426	150717	55	60.00	KOSPI	N	N	N	Y	60	N	1921	-21	5	-1.08	845900953	438729	121.61	1942	1950	1915	2520	1360	1942	1928.03	0.46	-21455	1975	1958	1940	1923	1905	1949	1914	1418	578	1000	1200	1	1	141806193	2724	-28.67	1.15	12	0.31	-67.00	1666.00	3000	20240111	-35.97	1200	20231024	60.08	3000	-35.97	20240111	1706	12.60	20240109	3000	-35.97	20240111	1200	60.08	20231024	1.23	N	084680	1000	1418 억	647274	N	N	0	N	N
20	20240426	140714	55	60.00	KOSPI	N	N	N	Y	60	N	1927	-15	5	-0.77	774492110	401542	111.30	1942	1950	1915	2520	1360	1942	1928.75	0.46	-23296	1975	1958	1940	1923	1905	1949	1914	1418	578	1000	1200	1	1	141806193	2733	-28.76	1.16	12	0.28	-67.00	1666.00	3000	20240111	-35.77	1200	20231024	60.58	3000	-35.77	20240111	1706	12.95	20240109	3000	-35.77	20240111	1200	60.58	20231024	1.23	N	084680	1000	1418 억	647274	N	N	0	N	N
21	20240426	130716	55	60.00	KOSPI	N	N	N	Y	60	N	1921	-21	5	-1.08	664095093	344042	95.37	1942	1950	1920	2520	1360	1942	1930.23	0.46	-24047	1975	1958	1940	1923	1905	1949	1914	1418	578	1000	1200	1	1	141806193	2724	-28.67	1.15	12	0.24	-67.00	1666.00	3000	20240111	-35.97	1200	20231024	60.08	3000	-35.97	20240111	1706	12.60	20240109	3000	-35.97	20240111	1200	60.08	20231024	1.23	N	084680	1000	1418 억	647274	N	N	0	N	N
22	20240426	120714	55	60.00	KOSPI	N	N	N	Y	60	N	1926	-16	5	-0.82	546399337	282829	78.40	1942	1950	1920	2520	1360	1942	1931.86	0.46	2031	1975	1958	1940	1923	1905	1949	1914	1418	578	1000	1200	1	1	141806193	2731	-28.75	1.16	12	0.20	-67.00	1666.00	3000	20240111	-35.80	1200	20231024	60.50	3000	-35.80	20240111	1706	12.90	20240109	3000	-35.80	20240111	1200	60.50	20231024	1.23	N	084680	1000	1418 억	647274	N	N	0	N	N
23	20240426	110714	55	60.00	KOSPI	N	N	N	Y	60	N	1932	-10	5	-0.51	494553123	255944	70.95	1942	1950	1920	2520	1360	1942	1932.22	0.46	3110	1975	1958	1940	1923	1905	1949	1914	1418	578	1000	1200	1	1	141806193	2740	-28.84	1.16	12	0.18	-67.00	1666.00	3000	20240111	-35.60	1200	20231024	61.00	3000	-35.60	20240111	1706	13.25	20240109	3000	-35.60	20240111	1200	61.00	20231024	1.23	N	084680	1000	1418 억	647274	N	N	0	N	N
24	20240426	100713	55	60.00	KOSPI	N	N	N	Y	60	N	1928	-14	5	-0.72	277752373	143445	39.76	1942	1950	1927	2520	1360	1942	1936.25	0.46	9576	1975	1958	1940	1923	1905	1949	1914	1418	578	1000	1200	1	1	141806193	2734	-28.78	1.16	12	0.10	-67.00	1666.00	3000	20240111	-35.73	1200	20231024	60.67	3000	-35.73	20240111	1706	13.01	20240109	3000	-35.73	20240111	1200	60.67	20231024	1.23	N	084680	1000	1418 억	647274	N	N	0	N	N
25	20240426	090718	55	60.00	KOSPI	N	N	N	Y	60	N	1949	7	2	0.36	43362756	22301	6.18	1942	1950	1934	2520	1360	1942	1944.58	0.46	2521	1975	1958	1940	1923	1905	1949	1914	1418	578	1000	1200	1	1	141806193	2764	-29.09	1.17	12	0.02	-67.00	1666.00	3000	20240111	-35.03	1200	20231024	62.42	3000	-35.03	20240111	1706	14.24	20240109	3000	-35.03	20240111	1200	62.42	20231024	1.23	N	084680	1000	1418 억	647274	N	N	0	N	N
26	20240425	160710	55	60.00	KOSPI	N	N	N	Y	60	N	1942	-14	5	-0.72	692146089	357745	141.85	1956	1957	1922	2540	1370	1956	1934.74	0.51	-77706	1992	1974	1957	1939	1922	1965	1930	1418	584	1000	1210	1	1	141806193	2754	-28.99	1.17	12	0.25	-67.00	1666.00	3000	20240111	-35.27	1200	20231024	61.83	3000	-35.27	20240111	1706	13.83	20240109	3000	-35.27	20240111	1200	61.83	20231024	1.23	N	084680	1000	1418 억	728433	N	N	6	N	N
27	20240425	150715	55	60.00	KOSPI	N	N	N	Y	60	N	1932	-24	5	-1.23	662763223	342588	135.84	1956	1957	1922	2540	1370	1956	1934.58	0.51	-75351	1992	1974	1957	1939	1922	1965	1930	1418	584	1000	1210	1	1	141806193	2740	-28.84	1.16	12	0.24	-67.00	1666.00	3000	20240111	-35.60	1200	20231024	61.00	3000	-35.60	20240111	1706	13.25	20240109	3000	-35.60	20240111	1200	61.00	20231024	1.23	N	084680	1000	1418 억	728433	N	N	6	N	N
28	20240425	140711	55	60.00	KOSPI	N	N	N	Y	60	N	1932	-24	5	-1.23	615203952	317948	126.07	1956	1957	1922	2540	1370	1956	1934.92	0.51	-65195	1992	1974	1957	1939	1922	1965	1930	1418	584	1000	1210	1	1	141806193	2740	-28.84	1.16	12	0.22	-67.00	1666.00	3000	20240111	-35.60	1200	20231024	61.00	3000	-35.60	20240111	1706	13.25	20240109	3000	-35.60	20240111	1200	61.00	20231024	1.23	N	084680	1000	1418 억	728433	N	N	6	N	N
29	20240425	130714	55	60.00	KOSPI	N	N	N	Y	60	N	1931	-25	5	-1.28	581034134	300268	119.06	1956	1957	1922	2540	1370	1956	1935.05	0.51	-66597	1992	1974	1957	1939	1922	1965	1930	1418	584	1000	1210	1	1	141806193	2738	-28.82	1.16	12	0.21	-67.00	1666.00	3000	20240111	-35.63	1200	20231024	60.92	3000	-35.63	20240111	1706	13.19	20240109	3000	-35.63	20240111	1200	60.92	20231024	1.23	N	084680	1000	1418 억	728433	N	N	6	N	N
30	20240425	120710	55	60.00	KOSPI	N	N	N	Y	60	N	1940	-16	5	-0.82	380718691	196428	77.88	1956	1957	1931	2540	1370	1956	1938.21	0.51	-60176	1992	1974	1957	1939	1922	1965	1930	1418	584	1000	1210	1	1	141806193	2751	-28.96	1.16	12	0.14	-67.00	1666.00	3000	20240111	-35.33	1200	20231024	61.67	3000	-35.33	20240111	1706	13.72	20240109	3000	-35.33	20240111	1200	61.67	20231024	1.23	N	084680	1000	1418 억	728433	N	N	6	N	N
31	20240425	110712	55	60.00	KOSPI	N	N	N	Y	60	N	1939	-17	5	-0.87	324144287	167214	66.30	1956	1957	1931	2540	1370	1956	1938.50	0.51	-63112	1992	1974	1957	1939	1922	1965	1930	1418	584	1000	1210	1	1	141806193	2750	-28.94	1.16	12	0.12	-67.00	1666.00	3000	20240111	-35.37	1200	20231024	61.58	3000	-35.37	20240111	1706	13.66	20240109	3000	-35.37	20240111	1200	61.58	20231024	1.23	N	084680	1000	1418 억	728433	N	N	6	N	N
32	20240425	100711	55	60.00	KOSPI	N	N	N	Y	60	N	1933	-23	5	-1.18	217033977	111866	44.35	1956	1957	1932	2540	1370	1956	1940.12	0.51	-40558	1992	1974	1957	1939	1922	1965	1930	1418	584	1000	1210	1	1	141806193	2741	-28.85	1.16	12	0.08	-67.00	1666.00	3000	20240111	-35.57	1200	20231024	61.08	3000	-35.57	20240111	1706	13.31	20240109	3000	-35.57	20240111	1200	61.08	20231024	1.23	N	084680	1000	1418 억	728433	N	N	6	N	N
33	20240425	090714	55	60.00	KOSPI	N	N	N	Y	60	N	1950	-6	5	-0.31	34959115	17908	7.10	1956	1957	1947	2540	1370	1956	1952.15	0.51	-4789	1992	1974	1957	1939	1922	1965	1930	1418	584	1000	1210	1	1	141806193	2765	-29.10	1.17	12	0.01	-67.00	1666.00	3000	20240111	-35.00	1200	20231024	62.50	3000	-35.00	20240111	1706	14.30	20240109	3000	-35.00	20240111	1200	62.50	20231024	1.23	N	084680	1000	1418 억	728433	N	N	6	N	N
34	20240424	160659	55	60.00	KOSPI	N	N	N	Y	60	N	1956	-8	5	-0.41	477457386	243152	72.56	1961	1975	1940	2550	1375	1964	1963.62	0.48	45355	2008	1986	1966	1944	1924	1976	1934	1418	586	1000	1210	1	1	141806193	2774	-29.19	1.17	12	0.17	-67.00	1666.00	3000	20240111	-34.80	1200	20231024	63.00	3000	-34.80	20240111	1706	14.65	20240109	3000	-34.80	20240111	1200	63.00	20231024	1.25	N	084680	1000	1418 억	676955	N	N	6	N	N
35	20240424	150709	55	60.00	KOSPI	N	N	N	Y	60	N	1959	-5	5	-0.25	459184811	233819	69.77	1961	1975	1940	2550	1375	1964	1963.85	0.48	47548	2008	1986	1966	1944	1924	1976	1934	1418	586	1000	1210	1	1	141806193	2778	-29.24	1.18	12	0.16	-67.00	1666.00	3000	20240111	-34.70	1200	20231024	63.25	3000	-34.70	20240111	1706	14.83	20240109	3000	-34.70	20240111	1200	63.25	20231024	1.25	N	084680	1000	1418 억	676955	N	N	0	N	N
36	20240424	140708	55	60.00	KOSPI	N	N	N	Y	60	N	1966	2	2	0.10	390191026	198618	59.27	1961	1975	1940	2550	1375	1964	1964.53	0.48	50821	2008	1986	1966	1944	1924	1976	1934	1418	586	1000	1210	1	1	141806193	2788	-29.34	1.18	12	0.14	-67.00	1666.00	3000	20240111	-34.47	1200	20231024	63.83	3000	-34.47	20240111	1706	15.24	20240109	3000	-34.47	20240111	1200	63.83	20231024	1.25	N	084680	1000	1418 억	676955	N	N	0	N	N
37	20240424	130714	55	60.00	KOSPI	N	N	N	Y	60	N	1973	9	2	0.46	295628041	150539	44.92	1961	1973	1940	2550	1375	1964	1963.79	0.48	32672	2008	1986	1966	1944	1924	1976	1934	1418	586	1000	1210	1	1	141806193	2798	-29.45	1.18	12	0.11	-67.00	1666.00	3000	20240111	-34.23	1200	20231024	64.42	3000	-34.23	20240111	1706	15.65	20240109	3000	-34.23	20240111	1200	64.42	20231024	1.25	N	084680	1000	1418 억	676955	N	N	0	N	N
38	20240424	120710	55	60.00	KOSPI	N	N	N	Y	60	N	1962	-2	5	-0.10	239137373	121828	36.35	1961	1973	1940	2550	1375	1964	1962.90	0.48	8859	2008	1986	1966	1944	1924	1976	1934	1418	586	1000	1210	1	1	141806193	2782	-29.28	1.18	12	0.09	-67.00	1666.00	3000	20240111	-34.60	1200	20231024	63.50	3000	-34.60	20240111	1706	15.01	20240109	3000	-34.60	20240111	1200	63.50	20231024	1.25	N	084680	1000	1418 억	676955	N	N	0	N	N
39	20240424	110708	55	60.00	KOSPI	N	N	N	Y	60	N	1964	0	3	0.00	168382338	85748	25.59	1961	1973	1940	2550	1375	1964	1963.68	0.48	7983	2008	1986	1966	1944	1924	1976	1934	1418	586	1000	1210	1	1	141806193	2785	-29.31	1.18	12	0.06	-67.00	1666.00	3000	20240111	-34.53	1200	20231024	63.67	3000	-34.53	20240111	1706	15.12	20240109	3000	-34.53	20240111	1200	63.67	20231024	1.25	N	084680	1000	1418 억	676955	N	N	0	N	N
40	20240424	100707	55	60.00	KOSPI	N	N	N	Y	60	N	1966	2	2	0.10	128929783	65647	19.59	1961	1973	1940	2550	1375	1964	1963.99	0.48	8847	2008	1986	1966	1944	1924	1976	1934	1418	586	1000	1210	1	1	141806193	2788	-29.34	1.18	12	0.05	-67.00	1666.00	3000	20240111	-34.47	1200	20231024	63.83	3000	-34.47	20240111	1706	15.24	20240109	3000	-34.47	20240111	1200	63.83	20231024	1.25	N	084680	1000	1418 억	676955	N	N	0	N	N
41	20240424	090710	55	60.00	KOSPI	N	N	N	Y	60	N	1956	-8	5	-0.41	28829336	14745	4.40	1961	1962	1940	2550	1375	1964	1954.15	0.48	832	2008	1986	1966	1944	1924	1976	1934	1418	586	1000	1210	1	1	141806193	2774	-29.19	1.17	12	0.01	-67.00	1666.00	3000	20240111	-34.80	1200	20231024	63.00	3000	-34.80	20240111	1706	14.65	20240109	3000	-34.80	20240111	1200	63.00	20231024	1.25	N	084680	1000	1418 억	676955	N	N	0	N	N
42	20240423	160646	55	60.00	KOSPI	N	N	N	Y	60	N	1964	-4	5	-0.20	604744779	308029	65.33	1980	1988	1946	2555	1378	1968	1963.27	0.49	-14422	2017	1992	1964	1939	1911	2005	1952	1418	587	1000	1220	1	1	141806193	2785	-29.31	1.18	12	0.22	-67.00	1666.00	3000	20240111	-34.53	1200	20231024	63.67	3000	-34.53	20240111	1706	15.12	20240109	3000	-34.53	20240111	1200	63.67	20231024	1.24	N	084680	1000	1418 억	700517	N	N	2	N	N
43	20240423	150706	55	60.00	KOSPI	N	N	N	Y	60	N	1953	-15	5	-0.76	552837624	281493	59.70	1980	1988	1946	2555	1378	1968	1963.95	0.49	-12356	2017	1992	1964	1939	1911	2005	1952	1418	587	1000	1220	1	1	141806193	2769	-29.15	1.17	12	0.20	-67.00	1666.00	3000	20240111	-34.90	1200	20231024	62.75	3000	-34.90	20240111	1706	14.48	20240109	3000	-34.90	20240111	1200	62.75	20231024	1.24	N	084680	1000	1418 억	700517	N	N	2	N	N
44	20240423	140706	55	60.00	KOSPI	N	N	N	Y	60	N	1964	-4	5	-0.20	512337740	260769	55.31	1980	1988	1946	2555	1378	1968	1964.72	0.49	-13650	2017	1992	1964	1939	1911	2005	1952	1418	587	1000	1220	1	1	141806193	2785	-29.31	1.18	12	0.18	-67.00	1666.00	3000	20240111	-34.53	1200	20231024	63.67	3000	-34.53	20240111	1706	15.12	20240109	3000	-34.53	20240111	1200	63.67	20231024	1.24	N	084680	1000	1418 억	700517	N	N	2	N	N
45	20240423	130704	55	60.00	KOSPI	N	N	N	Y	60	N	1952	-16	5	-0.81	465670624	236925	50.25	1980	1988	1946	2555	1378	1968	1965.48	0.49	-14948	2017	1992	1964	1939	1911	2005	1952	1418	587	1000	1220	1	1	141806193	2768	-29.13	1.17	12	0.17	-67.00	1666.00	3000	20240111	-34.93	1200	20231024	62.67	3000	-34.93	20240111	1706	14.42	20240109	3000	-34.93	20240111	1200	62.67	20231024	1.24	N	084680	1000	1418 억	700517	N	N	2	N	N
46	20240423	120704	55	60.00	KOSPI	N	N	N	Y	60	N	1955	-13	5	-0.66	419363364	213196	45.22	1980	1988	1946	2555	1378	1968	1967.03	0.49	-11300	2017	1992	1964	1939	1911	2005	1952	1418	587	1000	1220	1	1	141806193	2772	-29.18	1.17	12	0.15	-67.00	1666.00	3000	20240111	-34.83	1200	20231024	62.92	3000	-34.83	20240111	1706	14.60	20240109	3000	-34.83	20240111	1200	62.92	20231024	1.24	N	084680	1000	1418 억	700517	N	N	2	N	N
47	20240423	110706	55	60.00	KOSPI	N	N	N	Y	60	N	1954	-14	5	-0.71	402986844	204806	43.44	1980	1988	1946	2555	1378	1968	1967.65	0.49	-9732	2017	1992	1964	1939	1911	2005	1952	1418	587	1000	1220	1	1	141806193	2771	-29.16	1.17	12	0.14	-67.00	1666.00	3000	20240111	-34.87	1200	20231024	62.83	3000	-34.87	20240111	1706	14.54	20240109	3000	-34.87	20240111	1200	62.83	20231024	1.24	N	084680	1000	1418 억	700517	N	N	2	N	N
48	20240423	100705	55	60.00	KOSPI	N	N	N	Y	60	N	1960	-8	5	-0.41	279154201	141426	30.00	1980	1988	1957	2555	1378	1968	1973.85	0.49	14400	2017	1992	1964	1939	1911	2005	1952	1418	587	1000	1220	1	1	141806193	2779	-29.25	1.18	12	0.10	-67.00	1666.00	3000	20240111	-34.67	1200	20231024	63.33	3000	-34.67	20240111	1706	14.89	20240109	3000	-34.67	20240111	1200	63.33	20231024	1.24	N	084680	1000	1418 억	700517	N	N	2	N	N
49	20240423	090705	55	60.00	KOSPI	N	N	N	Y	60	N	1973	5	2	0.25	15752441	7972	1.69	1980	1980	1970	2555	1378	1968	1975.97	0.49	-46	2017	1992	1964	1939	1911	2005	1952	1418	587	1000	1220	1	1	141806193	2798	-29.45	1.18	12	0.01	-67.00	1666.00	3000	20240111	-34.23	1200	20231024	64.42	3000	-34.23	20240111	1706	15.65	20240109	3000	-34.23	20240111	1200	64.42	20231024	1.24	N	084680	1000	1418 억	700517	N	N	2	N	N
50	20240422	160703	55	60.00	KOSPI	N	N	N	Y	60	N	1968	-1	5	-0.05	915975310	467804	91.02	1940	1989	1936	2555	1379	1969	1958.02	0.50	-1295	2024	1996	1957	1929	1890	1977	1910	1418	586	1000	1220	1	1	141806193	2791	-29.37	1.18	12	0.33	-67.00	1666.00	3000	20240111	-34.40	1200	20231024	64.00	3000	-34.40	20240111	1706	15.36	20240109	3000	-34.40	20240111	1200	64.00	20231024	1.26	N	084680	1000	1418 억	705181	N	N	2	N	N
51	20240422	150702	55	60.00	KOSPI	N	N	N	Y	60	N	1956	-13	5	-0.66	864407311	441517	85.91	1940	1989	1936	2555	1379	1969	1957.81	0.50	-117	2024	1996	1957	1929	1890	1977	1910	1418	586	1000	1220	1	1	141806193	2774	-29.19	1.17	12	0.31	-67.00	1666.00	3000	20240111	-34.80	1200	20231024	63.00	3000	-34.80	20240111	1706	14.65	20240109	3000	-34.80	20240111	1200	63.00	20231024	1.26	N	084680	1000	1418 억	705181	N	N	0	N	N
52	20240422	140702	55	60.00	KOSPI	N	N	N	Y	60	N	1942	-27	5	-1.37	715221771	364736	70.97	1940	1989	1936	2555	1379	1969	1960.93	0.50	10107	2024	1996	1957	1929	1890	1977	1910	1418	586	1000	1220	1	1	141806193	2754	-28.99	1.17	12	0.26	-67.00	1666.00	3000	20240111	-35.27	1200	20231024	61.83	3000	-35.27	20240111	1706	13.83	20240109	3000	-35.27	20240111	1200	61.83	20231024	1.26	N	084680	1000	1418 억	705181	N	N	0	N	N
53	20240422	130700	55	60.00	KOSPI	N	N	N	Y	60	N	1954	-15	5	-0.76	598967995	305067	59.36	1940	1989	1936	2555	1379	1969	1963.40	0.50	16938	2024	1996	1957	1929	1890	1977	1910	1418	586	1000	1220	1	1	141806193	2771	-29.16	1.17	12	0.22	-67.00	1666.00	3000	20240111	-34.87	1200	20231024	62.83	3000	-34.87	20240111	1706	14.54	20240109	3000	-34.87	20240111	1200	62.83	20231024	1.26	N	084680	1000	1418 억	705181	N	N	0	N	N
54	20240422	120700	55	60.00	KOSPI	N	N	N	Y	60	N	1948	-21	5	-1.07	577995456	294340	57.27	1940	1989	1936	2555	1379	1969	1963.70	0.50	20178	2024	1996	1957	1929	1890	1977	1910	1418	586	1000	1220	1	1	141806193	2762	-29.07	1.17	12	0.21	-67.00	1666.00	3000	20240111	-35.07	1200	20231024	62.33	3000	-35.07	20240111	1706	14.19	20240109	3000	-35.07	20240111	1200	62.33	20231024	1.26	N	084680	1000	1418 억	705181	N	N	0	N	N
55	20240422	110700	55	60.00	KOSPI	N	N	N	Y	60	N	1951	-18	5	-0.91	527939822	268684	52.28	1940	1989	1936	2555	1379	1969	1964.91	0.50	27214	2024	1996	1957	1929	1890	1977	1910	1418	586	1000	1220	1	1	141806193	2767	-29.12	1.17	12	0.19	-67.00	1666.00	3000	20240111	-34.97	1200	20231024	62.58	3000	-34.97	20240111	1706	14.36	20240109	3000	-34.97	20240111	1200	62.58	20231024	1.26	N	084680	1000	1418 억	705181	N	N	0	N	N
56	20240422	100701	55	60.00	KOSPI	N	N	N	Y	60	N	1966	-3	5	-0.15	330396119	167719	32.63	1940	1989	1936	2555	1379	1969	1969.94	0.50	18067	2024	1996	1957	1929	1890	1977	1910	1418	586	1000	1220	1	1	141806193	2788	-29.34	1.18	12	0.12	-67.00	1666.00	3000	20240111	-34.47	1200	20231024	63.83	3000	-34.47	20240111	1706	15.24	20240109	3000	-34.47	20240111	1200	63.83	20231024	1.26	N	084680	1000	1418 억	705181	N	N	0	N	N
57	20240422	090701	55	60.00	KOSPI	N	N	N	Y	60	N	1975	6	2	0.30	74258270	38127	7.42	1940	1975	1936	2555	1379	1969	1947.66	0.50	6546	2024	1996	1957	1929	1890	1977	1910	1418	586	1000	1220	1	1	141806193	2801	-29.48	1.19	12	0.03	-67.00	1666.00	3000	20240111	-34.17	1200	20231024	64.58	3000	-34.17	20240111	1706	15.77	20240109	3000	-34.17	20240111	1200	64.58	20231024	1.26	N	084680	1000	1418 억	705181	N	N	0	N	N
58	20240419	160631	55	60.00	KOSPI	N	N	N	Y	60	N	1969	-18	5	-0.91	990542536	508754	125.00	1985	1985	1918	2580	1391	1987	1946.91	0.56	-97064	2035	2010	1969	1944	1903	2023	1957	1418	593	1000	1230	1	1	141806193	2792	-29.39	1.18	12	0.36	-67.00	1666.00	3000	20240111	-34.37	1200	20231024	64.08	3000	-34.37	20240111	1706	15.42	20240109	3000	-34.37	20240111	1200	64.08	20231024	1.25	N	084680	1000	1418 억	797535	N	N	0	N	N
59	20240419	150636	55	60.00	KOSPI	N	N	N	Y	60	N	1971	-16	5	-0.81	942165865	484192	118.97	1985	1985	1918	2580	1391	1987	1945.85	0.56	-88817	2035	2010	1969	1944	1903	2023	1957	1418	593	1000	1230	1	1	141806193	2795	-29.42	1.18	12	0.34	-67.00	1666.00	3000	20240111	-34.30	1200	20231024	64.25	3000	-34.30	20240111	1706	15.53	20240109	3000	-34.30	20240111	1200	64.25	20231024	1.25	N	084680	1000	1418 억	797535	N	N	0	N	N
60	20240419	140631	55	60.00	KOSPI	N	N	N	Y	60	N	1980	-7	5	-0.35	793744626	408595	100.39	1985	1985	1918	2580	1391	1987	1942.61	0.56	-68901	2035	2010	1969	1944	1903	2023	1957	1418	593	1000	1230	1	1	141806193	2808	-29.55	1.19	12	0.29	-67.00	1666.00	3000	20240111	-34.00	1200	20231024	65.00	3000	-34.00	20240111	1706	16.06	20240109	3000	-34.00	20240111	1200	65.00	20231024	1.25	N	084680	1000	1418 억	797535	N	N	0	N	N
61	20240419	130631	55	60.00	KOSPI	N	N	N	Y	60	N	1942	-45	5	-2.26	687410534	354320	87.06	1985	1985	1918	2580	1391	1987	1940.08	0.56	-55506	2035	2010	1969	1944	1903	2023	1957	1418	593	1000	1230	1	1	141806193	2754	-28.99	1.17	12	0.25	-67.00	1666.00	3000	20240111	-35.27	1200	20231024	61.83	3000	-35.27	20240111	1706	13.83	20240109	3000	-35.27	20240111	1200	61.83	20231024	1.25	N	084680	1000	1418 억	797535	N	N	0	N	N
62	20240419	120629	55	60.00	KOSPI	N	N	N	Y	60	N	1923	-64	5	-3.22	614848226	316825	77.85	1985	1985	1918	2580	1391	1987	1940.65	0.56	-42065	2035	2010	1969	1944	1903	2023	1957	1418	593	1000	1230	1	1	141806193	2727	-28.70	1.15	12	0.22	-67.00	1666.00	3000	20240111	-35.90	1200	20231024	60.25	3000	-35.90	20240111	1706	12.72	20240109	3000	-35.90	20240111	1200	60.25	20231024	1.25	N	084680	1000	1418 억	797535	N	N	0	N	N
63	20240419	110635	55	60.00	KOSPI	N	N	N	Y	60	N	1921	-66	5	-3.32	444733402	228368	56.11	1985	1985	1920	2580	1391	1987	1947.43	0.56	-13190	2035	2010	1969	1944	1903	2023	1957	1418	593	1000	1230	1	1	141806193	2724	-28.67	1.15	12	0.16	-67.00	1666.00	3000	20240111	-35.97	1200	20231024	60.08	3000	-35.97	20240111	1706	12.60	20240109	3000	-35.97	20240111	1200	60.08	20231024	1.25	N	084680	1000	1418 억	797535	N	N	0	N	N
64	20240419	100634	55	60.00	KOSPI	N	N	N	Y	60	N	1969	-18	5	-0.91	131306702	66641	16.37	1985	1985	1961	2580	1391	1987	1970.35	0.56	6211	2035	2010	1969	1944	1903	2023	1957	1418	593	1000	1230	1	1	141806193	2792	-29.39	1.18	12	0.05	-67.00	1666.00	3000	20240111	-34.37	1200	20231024	64.08	3000	-34.37	20240111	1706	15.42	20240109	3000	-34.37	20240111	1200	64.08	20231024	1.25	N	084680	1000	1418 억	797535	N	N	0	N	N
65	20240419	090629	55	60.00	KOSPI	N	N	N	Y	60	N	1985	-2	5	-0.10	20197971	10194	2.50	1985	1985	1975	2580	1391	1987	1981.33	0.56	-2015	2035	2010	1969	1944	1903	2023	1957	1418	593	1000	1230	1	1	141806193	2815	-29.63	1.19	12	0.01	-67.00	1666.00	3000	20240111	-33.83	1200	20231024	65.42	3000	-33.83	20240111	1706	16.35	20240109	3000	-33.83	20240111	1200	65.42	20231024	1.25	N	084680	1000	1418 억	797535	N	N	0	N	N
66	20240418	160629	55	60.00	KOSPI	N	N	N	Y	60	N	1987	44	2	2.26	794273581	402438	64.29	1935	1994	1928	2525	1361	1943	1973.65	0.50	96123	2023	1982	1954	1913	1885	1969	1900	1418	582	1000	1200	1	1	141806193	2818	-29.66	1.19	12	0.28	-67.00	1666.00	3000	20240111	-33.77	1200	20231024	65.58	3000	-33.77	20240111	1706	16.47	20240109	3000	-33.77	20240111	1200	65.58	20231024	1.27	N	084680	1000	1418 억	704065	N	N	0	N	N
67	20240418	150628	55	60.00	KOSPI	N	N	N	Y	60	N	1984	41	2	2.11	770960413	390705	62.41	1935	1994	1928	2525	1361	1943	1973.26	0.50	90533	2023	1982	1954	1913	1885	1969	1900	1418	582	1000	1200	1	1	141806193	2813	-29.61	1.19	12	0.28	-67.00	1666.00	3000	20240111	-33.87	1200	20231024	65.33	3000	-33.87	20240111	1706	16.30	20240109	3000	-33.87	20240111	1200	65.33	20231024	1.27	N	084680	1000	1418 억	704065	N	N	0	N	N
68	20240418	140633	55	60.00	KOSPI	N	N	N	Y	60	N	1983	40	2	2.06	722905600	366474	58.54	1935	1994	1928	2525	1361	1943	1972.61	0.50	76451	2023	1982	1954	1913	1885	1969	1900	1418	582	1000	1200	1	1	141806193	2812	-29.60	1.19	12	0.26	-67.00	1666.00	3000	20240111	-33.90	1200	20231024	65.25	3000	-33.90	20240111	1706	16.24	20240109	3000	-33.90	20240111	1200	65.25	20231024	1.27	N	084680	1000	1418 억	704065	N	N	0	N	N
69	20240418	130629	55	60.00	KOSPI	N	N	N	Y	60	N	1986	43	2	2.21	648443738	328920	52.54	1935	1994	1928	2525	1361	1943	1971.44	0.50	76197	2023	1982	1954	1913	1885	1969	1900	1418	582	1000	1200	1	1	141806193	2816	-29.64	1.19	12	0.23	-67.00	1666.00	3000	20240111	-33.80	1200	20231024	65.50	3000	-33.80	20240111	1706	16.41	20240109	3000	-33.80	20240111	1200	65.50	20231024	1.27	N	084680	1000	1418 억	704065	N	N	0	N	N
70	20240418	120627	55	60.00	KOSPI	N	N	N	Y	60	N	1987	44	2	2.26	596064552	302481	48.32	1935	1994	1928	2525	1361	1943	1970.59	0.50	62170	2023	1982	1954	1913	1885	1969	1900	1418	582	1000	1200	1	1	141806193	2818	-29.66	1.19	12	0.21	-67.00	1666.00	3000	20240111	-33.77	1200	20231024	65.58	3000	-33.77	20240111	1706	16.47	20240109	3000	-33.77	20240111	1200	65.58	20231024	1.27	N	084680	1000	1418 억	704065	N	N	0	N	N
71	20240418	110628	55	60.00	KOSPI	N	N	N	Y	60	N	1981	38	2	1.96	510043446	259075	41.38	1935	1994	1928	2525	1361	1943	1968.72	0.50	57595	2023	1982	1954	1913	1885	1969	1900	1418	582	1000	1200	1	1	141806193	2809	-29.57	1.19	12	0.18	-67.00	1666.00	3000	20240111	-33.97	1200	20231024	65.08	3000	-33.97	20240111	1706	16.12	20240109	3000	-33.97	20240111	1200	65.08	20231024	1.27	N	084680	1000	1418 억	704065	N	N	0	N	N
72	20240418	100630	55	60.00	KOSPI	N	N	N	Y	60	N	1982	39	2	2.01	383156658	195137	31.17	1935	1991	1928	2525	1361	1943	1963.54	0.50	57432	2023	1982	1954	1913	1885	1969	1900	1418	582	1000	1200	1	1	141806193	2811	-29.58	1.19	12	0.14	-67.00	1666.00	3000	20240111	-33.93	1200	20231024	65.17	3000	-33.93	20240111	1706	16.18	20240109	3000	-33.93	20240111	1200	65.17	20231024	1.27	N	084680	1000	1418 억	704065	N	N	0	N	N
73	20240418	090628	55	60.00	KOSPI	N	N	N	Y	60	N	1944	1	2	0.05	24995610	12887	2.06	1935	1947	1931	2525	1361	1943	1939.57	0.50	1004	2023	1982	1954	1913	1885	1969	1900	1418	582	1000	1200	1	1	141806193	2757	-29.01	1.17	12	0.01	-67.00	1666.00	3000	20240111	-35.20	1200	20231024	62.00	3000	-35.20	20240111	1706	13.95	20240109	3000	-35.20	20240111	1200	62.00	20231024	1.27	N	084680	1000	1418 억	704065	N	N	0	N	N
74	20240417	160622	55	60.00	KOSPI	N	N	N	Y	60	N	1943	19	2	0.99	1216623329	624605	70.86	1949	1995	1926	2500	1347	1924	1947.83	0.54	-64024	2047	1985	1953	1891	1859	1969	1875	1418	576	1000	1190	1	1	141806193	2755	-29.00	1.17	12	0.44	-67.00	1666.00	3000	20240111	-35.23	1200	20231024	61.92	3000	-35.23	20240111	1706	13.89	20240109	3000	-35.23	20240111	1200	61.92	20231024	1.26	N	084680	1000	1418 억	770112	N	N	6	N	N
75	20240417	150635	55	60.00	KOSPI	N	N	N	Y	60	N	1929	5	2	0.26	1128000758	578728	65.66	1949	1995	1928	2500	1347	1924	1949.10	0.54	-52007	2047	1985	1953	1891	1859	1969	1875	1418	576	1000	1190	1	1	141806193	2735	-28.79	1.16	12	0.41	-67.00	1666.00	3000	20240111	-35.70	1200	20231024	60.75	3000	-35.70	20240111	1706	13.07	20240109	3000	-35.70	20240111	1200	60.75	20231024	1.26	N	084680	1000	1418 억	770112	N	N	6	N	N
76	20240417	140628	55	60.00	KOSPI	N	N	N	Y	60	N	1944	20	2	1.04	969597557	496820	56.37	1949	1995	1928	2500	1347	1924	1951.61	0.54	-37895	2047	1985	1953	1891	1859	1969	1875	1418	576	1000	1190	1	1	141806193	2757	-29.01	1.17	12	0.35	-67.00	1666.00	3000	20240111	-35.20	1200	20231024	62.00	3000	-35.20	20240111	1706	13.95	20240109	3000	-35.20	20240111	1200	62.00	20231024	1.26	N	084680	1000	1418 억	770112	N	N	6	N	N
77	20240417	130630	55	60.00	KOSPI	N	N	N	Y	60	N	1934	10	2	0.52	914642355	468455	53.15	1949	1995	1928	2500	1347	1924	1952.47	0.54	-29201	2047	1985	1953	1891	1859	1969	1875	1418	576	1000	1190	1	1	141806193	2743	-28.87	1.16	12	0.33	-67.00	1666.00	3000	20240111	-35.53	1200	20231024	61.17	3000	-35.53	20240111	1706	13.36	20240109	3000	-35.53	20240111	1200	61.17	20231024	1.26	N	084680	1000	1418 억	770112	N	N	6	N	N
78	20240417	120632	55	60.00	KOSPI	N	N	N	Y	60	N	1936	12	2	0.62	839575942	429657	48.75	1949	1995	1928	2500	1347	1924	1954.06	0.54	-19896	2047	1985	1953	1891	1859	1969	1875	1418	576	1000	1190	1	1	141806193	2745	-28.90	1.16	12	0.30	-67.00	1666.00	3000	20240111	-35.47	1200	20231024	61.33	3000	-35.47	20240111	1706	13.48	20240109	3000	-35.47	20240111	1200	61.33	20231024	1.26	N	084680	1000	1418 억	770112	N	N	6	N	N
79	20240417	110632	55	60.00	KOSPI	N	N	N	Y	60	N	1941	17	2	0.88	786992101	402543	45.67	1949	1995	1928	2500	1347	1924	1955.05	0.54	-7070	2047	1985	1953	1891	1859	1969	1875	1418	576	1000	1190	1	1	141806193	2752	-28.97	1.17	12	0.28	-67.00	1666.00	3000	20240111	-35.30	1200	20231024	61.75	3000	-35.30	20240111	1706	13.77	20240109	3000	-35.30	20240111	1200	61.75	20231024	1.26	N	084680	1000	1418 억	770112	N	N	6	N	N
80	20240417	100628	55	60.00	KOSPI	N	N	N	Y	60	N	1951	27	2	1.40	621258103	317015	35.97	1949	1995	1935	2500	1347	1924	1959.71	0.54	21664	2047	1985	1953	1891	1859	1969	1875	1418	576	1000	1190	1	1	141806193	2767	-29.12	1.17	12	0.22	-67.00	1666.00	3000	20240111	-34.97	1200	20231024	62.58	3000	-34.97	20240111	1706	14.36	20240109	3000	-34.97	20240111	1200	62.58	20231024	1.26	N	084680	1000	1418 억	770112	N	N	6	N	N
81	20240417	090625	55	60.00	KOSPI	N	N	N	Y	60	N	1945	21	2	1.09	43789653	22522	2.56	1949	1955	1935	2500	1347	1924	1944.31	0.54	3247	2047	1985	1953	1891	1859	1969	1875	1418	576	1000	1190	1	1	141806193	2758	-29.03	1.17	12	0.02	-67.00	1666.00	3000	20240111	-35.17	1200	20231024	62.08	3000	-35.17	20240111	1706	14.01	20240109	3000	-35.17	20240111	1200	62.08	20231024	1.26	N	084680	1000	1418 억	770112	N	N	6	N	N
82	20240416	160629	55	60.00	KOSPI	N	N	N	Y	60	N	1924	-91	5	-4.52	1716244555	875279	162.35	1996	2015	1921	2615	1415	2015	1960.95	0.76	-300579	2074	2044	2020	1990	1966	2059	2005	1418	600	1000	1240	1	1	141806193	2728	-28.72	1.15	12	0.62	-67.00	1666.00	3000	20240111	-35.87	1200	20231024	60.33	3000	-35.87	20240111	1706	12.78	20240109	3000	-35.87	20240111	1200	60.33	20231024	1.28	N	084680	1000	1418 억	1079280	N	N	6	N	N
83	20240416	150627	55	60.00	KOSPI	N	N	N	Y	60	N	1943	-72	5	-3.57	1573014678	801113	148.59	1996	2015	1931	2615	1415	2015	1963.54	0.76	-279484	2074	2044	2020	1990	1966	2059	2005	1418	600	1000	1240	1	1	141806193	2755	-29.00	1.17	12	0.56	-67.00	1666.00	3000	20240111	-35.23	1200	20231024	61.92	3000	-35.23	20240111	1706	13.89	20240109	3000	-35.23	20240111	1200	61.92	20231024	1.28	N	084680	1000	1418 억	1079280	N	N	2	N	N
84	20240416	140626	55	60.00	KOSPI	N	N	N	Y	60	N	1950	-65	5	-3.23	1324941371	673101	124.85	1996	2015	1931	2615	1415	2015	1968.41	0.76	-242931	2074	2044	2020	1990	1966	2059	2005	1418	600	1000	1240	1	1	141806193	2765	-29.10	1.17	12	0.47	-67.00	1666.00	3000	20240111	-35.00	1200	20231024	62.50	3000	-35.00	20240111	1706	14.30	20240109	3000	-35.00	20240111	1200	62.50	20231024	1.28	N	084680	1000	1418 억	1079280	N	N	2	N	N
85	20240416	130628	55	60.00	KOSPI	N	N	N	Y	60	N	1955	-60	5	-2.98	1179643422	598664	111.04	1996	2015	1931	2615	1415	2015	1970.46	0.76	-208141	2074	2044	2020	1990	1966	2059	2005	1418	600	1000	1240	1	1	141806193	2772	-29.18	1.17	12	0.42	-67.00	1666.00	3000	20240111	-34.83	1200	20231024	62.92	3000	-34.83	20240111	1706	14.60	20240109	3000	-34.83	20240111	1200	62.92	20231024	1.28	N	084680	1000	1418 억	1079280	N	N	2	N	N
86	20240416	120630	55	60.00	KOSPI	N	N	N	Y	60	N	1959	-56	5	-2.78	1113163795	564720	104.75	1996	2015	1931	2615	1415	2015	1971.18	0.76	-194257	2074	2044	2020	1990	1966	2059	2005	1418	600	1000	1240	1	1	141806193	2778	-29.24	1.18	12	0.40	-67.00	1666.00	3000	20240111	-34.70	1200	20231024	63.25	3000	-34.70	20240111	1706	14.83	20240109	3000	-34.70	20240111	1200	63.25	20231024	1.28	N	084680	1000	1418 억	1079280	N	N	2	N	N
87	20240416	110627	55	60.00	KOSPI	N	N	N	Y	60	N	1953	-62	5	-3.08	941019858	476599	88.40	1996	2015	1931	2615	1415	2015	1974.45	0.76	-179472	2074	2044	2020	1990	1966	2059	2005	1418	600	1000	1240	1	1	141806193	2769	-29.15	1.17	12	0.34	-67.00	1666.00	3000	20240111	-34.90	1200	20231024	62.75	3000	-34.90	20240111	1706	14.48	20240109	3000	-34.90	20240111	1200	62.75	20231024	1.28	N	084680	1000	1418 억	1079280	N	N	2	N	N
88	20240416	100620	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-10	5	-0.50	170325607	85155	15.79	1996	2015	1996	2615	1415	2015	2000.18	0.76	9784	2074	2044	2020	1990	1966	2059	2005	1418	600	1000	1240	5	1	141806193	2843	-29.93	1.20	12	0.06	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.28	N	084680	1000	1418 억	1079280	N	N	2	N	N
89	20240416	090620	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-10	5	-0.50	61800916	30922	5.74	1996	2015	1996	2615	1415	2015	1998.61	0.76	8661	2074	2044	2020	1990	1966	2059	2005	1418	600	1000	1240	5	1	141806193	2843	-29.93	1.20	12	0.02	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.28	N	084680	1000	1418 억	1079280	N	N	2	N	N
90	20240415	160618	55	60.00	KOSPI	N	N	N	Y	60	N	2015	0	3	0.00	1084164940	537943	215.64	2005	2050	1996	2615	1415	2015	2015.39	0.81	-66768	2061	2037	2021	1997	1981	2030	1990	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.38	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.28	N	084680	1000	1418 억	1155091	N	N	2	N	N
91	20240415	150623	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-10	5	-0.50	1048365765	520104	208.49	2005	2050	1996	2615	1415	2015	2015.68	0.81	-62608	2061	2037	2021	1997	1981	2030	1990	1418	600	1000	1240	5	1	141806193	2843	-29.93	1.20	12	0.37	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.28	N	084680	1000	1418 억	1155091	N	N	0	N	N
92	20240415	140617	55	60.00	KOSPI	N	N	N	Y	60	N	2010	-5	5	-0.25	941490945	466841	187.14	2005	2050	1996	2615	1415	2015	2016.73	0.81	-63089	2061	2037	2021	1997	1981	2030	1990	1418	600	1000	1240	5	1	141806193	2850	-30.00	1.21	12	0.33	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.28	N	084680	1000	1418 억	1155091	N	N	0	N	N
93	20240415	130611	55	60.00	KOSPI	N	N	N	Y	60	N	2015	0	3	0.00	903788900	448102	179.63	2005	2050	1996	2615	1415	2015	2016.93	0.81	-59649	2061	2037	2021	1997	1981	2030	1990	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.32	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.28	N	084680	1000	1418 억	1155091	N	N	0	N	N
94	20240415	120620	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-10	5	-0.50	840447290	416523	166.97	2005	2050	1996	2615	1415	2015	2017.77	0.81	-56467	2061	2037	2021	1997	1981	2030	1990	1418	600	1000	1240	5	1	141806193	2843	-29.93	1.20	12	0.29	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.28	N	084680	1000	1418 억	1155091	N	N	0	N	N
95	20240415	110620	55	60.00	KOSPI	N	N	N	Y	60	N	2015	0	3	0.00	747140700	369950	148.30	2005	2050	1996	2615	1415	2015	2019.57	0.81	-57926	2061	2037	2021	1997	1981	2030	1990	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.26	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.28	N	084680	1000	1418 억	1155091	N	N	0	N	N
96	20240415	100617	55	60.00	KOSPI	N	N	N	Y	60	N	2010	-5	5	-0.25	611327510	302300	121.18	2005	2050	1996	2615	1415	2015	2022.25	0.81	-51514	2061	2037	2021	1997	1981	2030	1990	1418	600	1000	1240	5	1	141806193	2850	-30.00	1.21	12	0.21	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.28	N	084680	1000	1418 억	1155091	N	N	0	N	N
97	20240415	090622	55	60.00	KOSPI	N	N	N	Y	60	N	2015	0	3	0.00	106159190	53072	21.27	2005	2015	1996	2615	1415	2015	2000.29	0.81	2684	2061	2037	2021	1997	1981	2030	1990	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.04	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.28	N	084680	1000	1418 억	1155091	N	N	0	N	N
98	20240412	160617	55	60.00	KOSPI	N	N	N	Y	60	N	2015	10	2	0.50	498402800	246600	102.84	2020	2045	2005	2605	1405	2005	2021.10	0.75	61605	2043	2023	2010	1990	1977	2017	1984	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.17	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.30	N	084680	1000	1418 억	1065349	N	N	2	N	N
99	20240412	150618	55	60.00	KOSPI	N	N	N	Y	60	N	2010	5	2	0.25	444602115	219900	91.71	2020	2045	2010	2605	1405	2005	2021.84	0.75	59638	2043	2023	2010	1990	1977	2017	1984	1418	600	1000	1240	5	1	141806193	2850	-30.00	1.21	12	0.16	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.30	N	084680	1000	1418 억	1065349	N	N	2	N	N
100	20240412	140616	55	60.00	KOSPI	N	N	N	Y	60	N	2015	10	2	0.50	330432740	163206	68.06	2020	2045	2010	2605	1405	2005	2024.64	0.75	48061	2043	2023	2010	1990	1977	2017	1984	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.12	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.30	N	084680	1000	1418 억	1065349	N	N	2	N	N
101	20240412	130612	55	60.00	KOSPI	N	N	N	Y	60	N	2020	15	2	0.75	262492650	129564	54.03	2020	2045	2010	2605	1405	2005	2025.97	0.75	48038	2043	2023	2010	1990	1977	2017	1984	1418	600	1000	1240	5	1	141806193	2864	-30.15	1.21	12	0.09	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.30	N	084680	1000	1418 억	1065349	N	N	2	N	N
102	20240412	120616	55	60.00	KOSPI	N	N	N	Y	60	N	2015	10	2	0.50	160069475	78931	32.92	2020	2045	2010	2605	1405	2005	2027.97	0.75	12166	2043	2023	2010	1990	1977	2017	1984	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.06	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.30	N	084680	1000	1418 억	1065349	N	N	2	N	N
103	20240412	110612	55	60.00	KOSPI	N	N	N	Y	60	N	2040	35	2	1.75	114696280	56532	23.58	2020	2045	2010	2605	1405	2005	2028.87	0.75	10338	2043	2023	2010	1990	1977	2017	1984	1418	600	1000	1240	5	1	141806193	2893	-30.45	1.22	12	0.04	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.30	N	084680	1000	1418 억	1065349	N	N	2	N	N
104	20240412	100614	55	60.00	KOSPI	N	N	N	Y	60	N	2040	35	2	1.75	88538390	43671	18.21	2020	2045	2010	2605	1405	2005	2027.40	0.75	6539	2043	2023	2010	1990	1977	2017	1984	1418	600	1000	1240	5	1	141806193	2893	-30.45	1.22	12	0.03	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.30	N	084680	1000	1418 억	1065349	N	N	2	N	N
105	20240412	090613	55	60.00	KOSPI	N	N	N	Y	60	N	2015	10	2	0.50	10408315	5157	2.15	2020	2025	2015	2605	1405	2005	2018.29	0.75	-2141	2043	2023	2010	1990	1977	2017	1984	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.00	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.30	N	084680	1000	1418 억	1065349	N	N	2	N	N
106	20240411	160609	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-15	5	-0.74	475546193	236399	92.50	2015	2030	1997	2625	1415	2020	2011.66	0.71	60305	2056	2037	2021	2002	1986	2047	2012	1418	605	1000	1250	5	1	141806193	2843	-29.93	1.20	12	0.17	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.30	N	084680	1000	1418 억	1004544	N	N	2	N	N
107	20240411	150616	55	60.00	KOSPI	N	N	N	Y	60	N	2025	5	2	0.25	433559013	215524	84.34	2015	2030	1997	2625	1415	2020	2011.65	0.71	58611	2056	2037	2021	2002	1986	2047	2012	1418	605	1000	1250	5	1	141806193	2872	-30.22	1.22	12	0.15	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.30	N	084680	1000	1418 억	1004544	N	N	239	N	N
108	20240411	140612	55	60.00	KOSPI	N	N	N	Y	60	N	2025	5	2	0.25	354453683	176301	68.99	2015	2030	1997	2625	1415	2020	2010.50	0.71	39601	2056	2037	2021	2002	1986	2047	2012	1418	605	1000	1250	5	1	141806193	2872	-30.22	1.22	12	0.12	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.30	N	084680	1000	1418 억	1004544	N	N	239	N	N
109	20240411	130605	55	60.00	KOSPI	N	N	N	Y	60	N	2020	0	3	0.00	288619618	143691	56.23	2015	2030	1997	2625	1415	2020	2008.61	0.71	21079	2056	2037	2021	2002	1986	2047	2012	1418	605	1000	1250	5	1	141806193	2864	-30.15	1.21	12	0.10	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.30	N	084680	1000	1418 억	1004544	N	N	239	N	N
110	20240411	120614	55	60.00	KOSPI	N	N	N	Y	60	N	2020	0	3	0.00	271372208	135158	52.89	2015	2030	1997	2625	1415	2020	2007.81	0.71	21110	2056	2037	2021	2002	1986	2047	2012	1418	605	1000	1250	5	1	141806193	2864	-30.15	1.21	12	0.10	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.30	N	084680	1000	1418 억	1004544	N	N	239	N	N
111	20240411	110608	55	60.00	KOSPI	N	N	N	Y	60	N	2020	0	3	0.00	242359183	120814	47.28	2015	2025	1997	2625	1415	2020	2006.05	0.71	17436	2056	2037	2021	2002	1986	2047	2012	1418	605	1000	1250	5	1	141806193	2864	-30.15	1.21	12	0.09	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.30	N	084680	1000	1418 억	1004544	N	N	239	N	N
112	20240411	100615	55	60.00	KOSPI	N	N	N	Y	60	N	2015	-5	5	-0.25	197121183	98377	38.50	2015	2020	1997	2625	1415	2020	2003.73	0.71	18985	2056	2037	2021	2002	1986	2047	2012	1418	605	1000	1250	5	1	141806193	2857	-30.07	1.21	12	0.07	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.30	N	084680	1000	1418 억	1004544	N	N	239	N	N
113	20240411	090611	55	60.00	KOSPI	N	N	N	Y	60	N	2000	-20	5	-0.99	74771822	37372	14.62	2015	2015	1997	2625	1415	2020	2000.74	0.71	5680	2056	2037	2021	2002	1986	2047	2012	1418	605	1000	1250	5	1	141806193	2836	-29.85	1.20	12	0.03	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.30	N	084680	1000	1418 억	1004544	N	N	239	N	N
114	20240409	160601	55	60.00	KOSPI	N	N	N	Y	60	N	2020	10	2	0.50	508483565	251559	63.82	2005	2040	2005	2610	1410	2010	2021.33	0.70	11192	2093	2051	2028	1986	1963	2040	1975	1418	600	1000	1240	5	1	141806193	2864	-30.15	1.21	12	0.18	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.31	N	084680	1000	1418 억	992600	N	N	239	N	N
115	20240409	150606	55	60.00	KOSPI	N	N	N	Y	60	N	2015	5	2	0.25	421486920	208710	52.95	2005	2035	2005	2610	1410	2010	2019.49	0.70	22678	2093	2051	2028	1986	1963	2040	1975	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.15	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.31	N	084680	1000	1418 억	992600	N	N	2	N	N
116	20240409	140609	55	60.00	KOSPI	N	N	N	Y	60	N	2020	10	2	0.50	371888455	184141	46.72	2005	2035	2005	2610	1410	2010	2019.59	0.70	16474	2093	2051	2028	1986	1963	2040	1975	1418	600	1000	1240	5	1	141806193	2864	-30.15	1.21	12	0.13	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.31	N	084680	1000	1418 억	992600	N	N	2	N	N
117	20240409	130603	55	60.00	KOSPI	N	N	N	Y	60	N	2015	5	2	0.25	348258930	172417	43.74	2005	2035	2005	2610	1410	2010	2019.86	0.70	15219	2093	2051	2028	1986	1963	2040	1975	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.12	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.31	N	084680	1000	1418 억	992600	N	N	2	N	N
118	20240409	120606	55	60.00	KOSPI	N	N	N	Y	60	N	2015	5	2	0.25	288577590	142799	36.23	2005	2035	2005	2610	1410	2010	2020.87	0.70	13529	2093	2051	2028	1986	1963	2040	1975	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.10	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.31	N	084680	1000	1418 억	992600	N	N	2	N	N
119	20240409	110605	55	60.00	KOSPI	N	N	N	Y	60	N	2015	5	2	0.25	240621075	119016	30.19	2005	2035	2005	2610	1410	2010	2021.75	0.70	15520	2093	2051	2028	1986	1963	2040	1975	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.08	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.31	N	084680	1000	1418 억	992600	N	N	2	N	N
120	20240409	100601	55	60.00	KOSPI	N	N	N	Y	60	N	2025	15	2	0.75	166812685	82455	20.92	2005	2035	2005	2610	1410	2010	2023.08	0.70	10625	2093	2051	2028	1986	1963	2040	1975	1418	600	1000	1240	5	1	141806193	2872	-30.22	1.22	12	0.06	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.31	N	084680	1000	1418 억	992600	N	N	2	N	N
121	20240409	090611	55	60.00	KOSPI	N	N	N	Y	60	N	2020	10	2	0.50	18440115	9177	2.33	2005	2020	2005	2610	1410	2010	2009.38	0.70	4465	2093	2051	2028	1986	1963	2040	1975	1418	600	1000	1240	5	1	141806193	2864	-30.15	1.21	12	0.01	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.31	N	084680	1000	1418 억	992600	N	N	2	N	N
122	20240408	160559	55	60.00	KOSPI	N	N	N	Y	60	N	2010	-50	5	-2.43	758906060	376637	64.86	2060	2070	2005	2675	1445	2060	2014.96	0.78	-115470	2100	2079	2039	2018	1978	2090	2029	1418	615	1000	1270	5	1	141806193	2850	-30.00	1.21	12	0.27	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.28	N	084680	1000	1418 억	1106376	N	N	2	N	N
123	20240408	150603	55	60.00	KOSPI	N	N	N	Y	60	N	2015	-45	5	-2.18	720836895	357717	61.60	2060	2070	2005	2675	1445	2060	2015.10	0.78	-110618	2100	2079	2039	2018	1978	2090	2029	1418	615	1000	1270	5	1	141806193	2857	-30.07	1.21	12	0.25	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.28	N	084680	1000	1418 억	1106376	N	N	1926	N	N
124	20240408	140605	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-55	5	-2.67	611807470	303459	52.26	2060	2070	2005	2675	1445	2060	2016.11	0.78	-90684	2100	2079	2039	2018	1978	2090	2029	1418	615	1000	1270	5	1	141806193	2843	-29.93	1.20	12	0.21	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.28	N	084680	1000	1418 억	1106376	N	N	1926	N	N
125	20240408	130602	55	60.00	KOSPI	N	N	N	Y	60	N	2010	-50	5	-2.43	512062930	253859	43.72	2060	2070	2005	2675	1445	2060	2017.11	0.78	-86973	2100	2079	2039	2018	1978	2090	2029	1418	615	1000	1270	5	1	141806193	2850	-30.00	1.21	12	0.18	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.28	N	084680	1000	1418 억	1106376	N	N	1926	N	N
126	20240408	120604	55	60.00	KOSPI	N	N	N	Y	60	N	2010	-50	5	-2.43	427192560	211663	36.45	2060	2070	2005	2675	1445	2060	2018.26	0.78	-71894	2100	2079	2039	2018	1978	2090	2029	1418	615	1000	1270	5	1	141806193	2850	-30.00	1.21	12	0.15	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.28	N	084680	1000	1418 억	1106376	N	N	1926	N	N
127	20240408	110606	55	60.00	KOSPI	N	N	N	Y	60	N	2015	-45	5	-2.18	342303335	169461	29.18	2060	2070	2005	2675	1445	2060	2019.94	0.78	-54801	2100	2079	2039	2018	1978	2090	2029	1418	615	1000	1270	5	1	141806193	2857	-30.07	1.21	12	0.12	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.28	N	084680	1000	1418 억	1106376	N	N	1926	N	N
128	20240408	100558	55	60.00	KOSPI	N	N	N	Y	60	N	2015	-45	5	-2.18	272828535	134916	23.23	2060	2070	2005	2675	1445	2060	2022.20	0.78	-43858	2100	2079	2039	2018	1978	2090	2029	1418	615	1000	1270	5	1	141806193	2857	-30.07	1.21	12	0.10	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.28	N	084680	1000	1418 억	1106376	N	N	1926	N	N
129	20240408	090604	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-20	5	-0.97	67184745	32787	5.65	2060	2070	2035	2675	1445	2060	2049.11	0.78	-7418	2100	2079	2039	2018	1978	2090	2029	1418	615	1000	1270	5	1	141806193	2893	-30.45	1.22	12	0.02	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.28	N	084680	1000	1418 억	1106376	N	N	1926	N	N
130	20240405	160605	57	100.00	KOSPI	N	N	N	N		N	2060	25	2	1.23	1168232555	578586	131.90	2020	2060	1999	2645	1425	2035	2018.90	0.71	100193	2091	2062	2041	2012	1991	2052	2002	1418	610	1000	1260	5	1	141806193	2921	-30.75	1.24	12	0.41	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.28	N	084680	1000	1418 억	1000823	N	N	1926	N	N
131	20240405	150601	57	100.00	KOSPI	N	N	N	N		N	2040	5	2	0.25	1075927030	533675	121.66	2020	2055	1999	2645	1425	2035	2016.07	0.71	86658	2091	2062	2041	2012	1991	2052	2002	1418	610	1000	1260	5	1	141806193	2893	-30.45	1.22	12	0.38	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.28	N	084680	1000	1418 억	1000823	N	N	22	N	N
132	20240405	140600	57	100.00	KOSPI	N	N	N	N		N	2030	-5	5	-0.25	950690690	472029	107.60	2020	2055	1999	2645	1425	2035	2014.05	0.71	61518	2091	2062	2041	2012	1991	2052	2002	1418	610	1000	1260	5	1	141806193	2879	-30.30	1.22	12	0.33	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.28	N	084680	1000	1418 억	1000823	N	N	22	N	N
133	20240405	130559	57	100.00	KOSPI	N	N	N	N		N	2030	-5	5	-0.25	871892180	433130	98.74	2020	2055	1999	2645	1425	2035	2013.00	0.71	47227	2091	2062	2041	2012	1991	2052	2002	1418	610	1000	1260	5	1	141806193	2879	-30.30	1.22	12	0.31	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.28	N	084680	1000	1418 억	1000823	N	N	22	N	N
134	20240405	120600	57	100.00	KOSPI	N	N	N	N		N	2010	-25	5	-1.23	782155585	388666	88.60	2020	2055	1999	2645	1425	2035	2012.41	0.71	39958	2091	2062	2041	2012	1991	2052	2002	1418	610	1000	1260	5	1	141806193	2850	-30.00	1.21	12	0.27	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.28	N	084680	1000	1418 억	1000823	N	N	22	N	N
135	20240405	110604	57	100.00	KOSPI	N	N	N	N		N	1999	-36	5	-1.77	594081334	294678	67.18	2020	2055	1999	2645	1425	2035	2016.04	0.71	16635	2091	2062	2041	2012	1991	2052	2002	1418	610	1000	1260	1	1	141806193	2835	-29.84	1.20	12	0.21	-67.00	1666.00	3000	20240111	-33.37	1200	20231024	66.58	3000	-33.37	20240111	1706	17.17	20240109	3000	-33.37	20240111	1200	66.58	20231024	1.28	N	084680	1000	1418 억	1000823	N	N	22	N	N
136	20240405	100516	57	100.00	KOSPI	N	N	N	N		N	2045	10	2	0.49	163262555	80273	18.30	2020	2055	2015	2645	1425	2035	2033.84	0.71	19583	2091	2062	2041	2012	1991	2052	2002	1418	610	1000	1260	5	1	141806193	2900	-30.52	1.23	12	0.06	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.28	N	084680	1000	1418 억	1000823	N	N	22	N	N
137	20240405	090553	57	100.00	KOSPI	N	N	N	N		N	2035	0	3	0.00	20524355	10134	2.31	2020	2035	2020	2645	1425	2035	2025.29	0.71	444	2091	2062	2041	2012	1991	2052	2002	1418	610	1000	1260	5	1	141806193	2886	-30.37	1.22	12	0.01	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.28	N	084680	1000	1418 억	1000823	N	N	22	N	N
138	20240404	160554	57	100.00	KOSPI	N	N	N	N		N	2035	-25	5	-1.21	882885120	433029	90.47	2050	2070	2020	2675	1445	2060	2038.86	0.78	-114648	2140	2100	2070	2030	2000	2085	2015	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.31	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.23	N	084680	1000	1418 억	1108056	N	N	22	N	N
139	20240404	150551	57	100.00	KOSPI	N	N	N	N		N	2030	-30	5	-1.46	845039845	414385	86.57	2050	2070	2020	2675	1445	2060	2039.26	0.78	-110377	2140	2100	2070	2030	2000	2085	2015	1418	615	1000	1270	5	1	141806193	2879	-30.30	1.22	12	0.29	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.23	N	084680	1000	1418 억	1108056	N	N	46	N	N
140	20240404	140553	57	100.00	KOSPI	N	N	N	N		N	2035	-25	5	-1.21	759177780	372031	77.72	2050	2070	2025	2675	1445	2060	2040.63	0.78	-109758	2140	2100	2070	2030	2000	2085	2015	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.26	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.23	N	084680	1000	1418 억	1108056	N	N	46	N	N
141	20240404	130547	57	100.00	KOSPI	N	N	N	N		N	2030	-30	5	-1.46	670016690	328131	68.55	2050	2070	2025	2675	1445	2060	2041.92	0.78	-102985	2140	2100	2070	2030	2000	2085	2015	1418	615	1000	1270	5	1	141806193	2879	-30.30	1.22	12	0.23	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.23	N	084680	1000	1418 억	1108056	N	N	46	N	N
142	20240404	120550	57	100.00	KOSPI	N	N	N	N		N	2040	-20	5	-0.97	556741595	272310	56.89	2050	2070	2030	2675	1445	2060	2044.51	0.78	-78173	2140	2100	2070	2030	2000	2085	2015	1418	615	1000	1270	5	1	141806193	2893	-30.45	1.22	12	0.19	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.23	N	084680	1000	1418 억	1108056	N	N	46	N	N
143	20240404	110552	57	100.00	KOSPI	N	N	N	N		N	2040	-20	5	-0.97	432271985	211175	44.12	2050	2070	2030	2675	1445	2060	2046.98	0.78	-50549	2140	2100	2070	2030	2000	2085	2015	1418	615	1000	1270	5	1	141806193	2893	-30.45	1.22	12	0.15	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.23	N	084680	1000	1418 억	1108056	N	N	46	N	N
144	20240404	100552	57	100.00	KOSPI	N	N	N	N		N	2045	-15	5	-0.73	199007600	97027	20.27	2050	2070	2040	2675	1445	2060	2051.05	0.78	-31291	2140	2100	2070	2030	2000	2085	2015	1418	615	1000	1270	5	1	141806193	2900	-30.52	1.23	12	0.07	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.23	N	084680	1000	1418 억	1108056	N	N	46	N	N
145	20240404	090551	57	100.00	KOSPI	N	N	N	N		N	2050	-10	5	-0.49	15646965	7624	1.59	2050	2065	2050	2675	1445	2060	2052.28	0.78	-390	2140	2100	2070	2030	2000	2085	2015	1418	615	1000	1270	5	1	141806193	2907	-30.60	1.23	12	0.01	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.23	N	084680	1000	1418 억	1108056	N	N	46	N	N
146	20240403	160552	57	100.00	KOSPI	N	N	N	N		N	2060	-35	5	-1.67	955201830	463725	52.39	2110	2110	2040	2720	1470	2095	2059.76	0.83	-67270	2225	2160	2110	2045	1995	2135	2020	1418	625	1000	1290	5	1	141806193	2921	-30.75	1.24	12	0.33	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.26	N	084680	1000	1418 억	1170547	N	N	46	N	N
147	20240403	150549	57	100.00	KOSPI	N	N	N	N		N	2050	-45	5	-2.15	882539615	428310	48.39	2110	2110	2040	2720	1470	2095	2060.43	0.83	-55239	2225	2160	2110	2045	1995	2135	2020	1418	625	1000	1290	5	1	141806193	2907	-30.60	1.23	12	0.30	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.26	N	084680	1000	1418 억	1170547	N	N	261	N	N
148	20240403	140546	57	100.00	KOSPI	N	N	N	N		N	2065	-30	5	-1.43	773698070	375309	42.40	2110	2110	2040	2720	1470	2095	2061.40	0.83	-44829	2225	2160	2110	2045	1995	2135	2020	1418	625	1000	1290	5	1	141806193	2928	-30.82	1.24	12	0.26	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.26	N	084680	1000	1418 억	1170547	N	N	261	N	N
149	20240403	130546	57	100.00	KOSPI	N	N	N	N		N	2055	-40	5	-1.91	652999780	316834	35.79	2110	2110	2040	2720	1470	2095	2060.90	0.83	-12634	2225	2160	2110	2045	1995	2135	2020	1418	625	1000	1290	5	1	141806193	2914	-30.67	1.23	12	0.22	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.26	N	084680	1000	1418 억	1170547	N	N	261	N	N
150	20240403	120546	57	100.00	KOSPI	N	N	N	N		N	2070	-25	5	-1.19	613048765	297403	33.60	2110	2110	2040	2720	1470	2095	2061.22	0.83	-1592	2225	2160	2110	2045	1995	2135	2020	1418	625	1000	1290	5	1	141806193	2935	-30.90	1.24	12	0.21	-67.00	1666.00	3000	20240111	-31.00	1200	20231024	72.50	3000	-31.00	20240111	1706	21.34	20240109	3000	-31.00	20240111	1200	72.50	20231024	1.26	N	084680	1000	1418 억	1170547	N	N	261	N	N
151	20240403	110546	57	100.00	KOSPI	N	N	N	N		N	2055	-40	5	-1.91	562960800	273008	30.84	2110	2110	2040	2720	1470	2095	2061.94	0.83	-403	2225	2160	2110	2045	1995	2135	2020	1418	625	1000	1290	5	1	141806193	2914	-30.67	1.23	12	0.19	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.26	N	084680	1000	1418 억	1170547	N	N	261	N	N
152	20240403	100548	57	100.00	KOSPI	N	N	N	N		N	2060	-35	5	-1.67	492681050	238797	26.98	2110	2110	2040	2720	1470	2095	2063.03	0.83	7576	2225	2160	2110	2045	1995	2135	2020	1418	625	1000	1290	5	1	141806193	2921	-30.75	1.24	12	0.17	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.26	N	084680	1000	1418 억	1170547	N	N	261	N	N
153	20240403	090548	57	100.00	KOSPI	N	N	N	N		N	2065	-30	5	-1.43	84654815	40754	4.60	2110	2110	2060	2720	1470	2095	2076.73	0.83	-23814	2225	2160	2110	2045	1995	2135	2020	1418	625	1000	1290	5	1	141806193	2928	-30.82	1.24	12	0.03	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.26	N	084680	1000	1418 억	1170547	N	N	261	N	N
154	20240402	160537	57	100.00	KOSPI	N	N	N	N		N	2095	-70	5	-3.23	1857885115	882129	60.84	2175	2175	2060	2810	1520	2165	2106.18	1.05	-312482	2235	2200	2145	2110	2055	2217	2127	1418	645	1000	1340	5	1	141806193	2971	-31.27	1.26	12	0.62	-67.00	1666.00	3000	20240111	-30.17	1200	20231024	74.58	3000	-30.17	20240111	1706	22.80	20240109	3000	-30.17	20240111	1200	74.58	20231024	1.27	N	084680	1000	1418 억	1485584	N	N	261	N	N
155	20240402	150545	57	100.00	KOSPI	N	N	N	N		N	2080	-85	5	-3.93	1725406760	818648	56.46	2175	2175	2060	2810	1520	2165	2107.63	1.05	-287428	2235	2200	2145	2110	2055	2217	2127	1418	645	1000	1340	5	1	141806193	2950	-31.04	1.25	12	0.58	-67.00	1666.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.27	N	084680	1000	1418 억	1485584	N	N	0	N	N
156	20240402	140547	57	100.00	KOSPI	N	N	N	N		N	2085	-80	5	-3.70	1451677090	686682	47.36	2175	2175	2080	2810	1520	2165	2114.05	1.05	-272939	2235	2200	2145	2110	2055	2217	2127	1418	645	1000	1340	5	1	141806193	2957	-31.12	1.25	12	0.48	-67.00	1666.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.27	N	084680	1000	1418 억	1485584	N	N	0	N	N
157	20240402	130538	57	100.00	KOSPI	N	N	N	N		N	2090	-75	5	-3.46	1258633445	594347	40.99	2175	2175	2080	2810	1520	2165	2117.67	1.05	-229371	2235	2200	2145	2110	2055	2217	2127	1418	645	1000	1340	5	1	141806193	2964	-31.19	1.25	12	0.42	-67.00	1666.00	3000	20240111	-30.33	1200	20231024	74.17	3000	-30.33	20240111	1706	22.51	20240109	3000	-30.33	20240111	1200	74.17	20231024	1.27	N	084680	1000	1418 억	1485584	N	N	0	N	N
158	20240402	120534	57	100.00	KOSPI	N	N	N	N		N	2105	-60	5	-2.77	982784105	462492	31.90	2175	2175	2095	2810	1520	2165	2124.98	1.05	-167368	2235	2200	2145	2110	2055	2217	2127	1418	645	1000	1340	5	1	141806193	2985	-31.42	1.26	12	0.33	-67.00	1666.00	3000	20240111	-29.83	1200	20231024	75.42	3000	-29.83	20240111	1706	23.39	20240109	3000	-29.83	20240111	1200	75.42	20231024	1.27	N	084680	1000	1418 억	1485584	N	N	0	N	N
159	20240402	110540	57	100.00	KOSPI	N	N	N	N		N	2100	-65	5	-3.00	894947535	420770	29.02	2175	2175	2095	2810	1520	2165	2126.93	1.05	-141695	2235	2200	2145	2110	2055	2217	2127	1418	645	1000	1340	5	1	141806193	2978	-31.34	1.26	12	0.30	-67.00	1666.00	3000	20240111	-30.00	1200	20231024	75.00	3000	-30.00	20240111	1706	23.09	20240109	3000	-30.00	20240111	1200	75.00	20231024	1.27	N	084680	1000	1418 억	1485584	N	N	0	N	N
160	20240402	100540	57	100.00	KOSPI	N	N	N	N		N	2110	-55	5	-2.54	675378490	316258	21.81	2175	2175	2100	2810	1520	2165	2135.53	1.05	-118080	2235	2200	2145	2110	2055	2217	2127	1418	645	1000	1340	5	1	141806193	2992	-31.49	1.27	12	0.22	-67.00	1666.00	3000	20240111	-29.67	1200	20231024	75.83	3000	-29.67	20240111	1706	23.68	20240109	3000	-29.67	20240111	1200	75.83	20231024	1.27	N	084680	1000	1418 억	1485584	N	N	0	N	N
161	20240402	090541	57	100.00	KOSPI	N	N	N	N		N	2155	-10	5	-0.46	124976540	57990	4.00	2175	2175	2140	2810	1520	2165	2155.14	1.05	-11074	2235	2200	2145	2110	2055	2217	2127	1418	645	1000	1340	5	1	141806193	3056	-32.16	1.29	12	0.04	-67.00	1666.00	3000	20240111	-28.17	1200	20231024	79.58	3000	-28.17	20240111	1706	26.32	20240109	3000	-28.17	20240111	1200	79.58	20231024	1.27	N	084680	1000	1418 억	1485584	N	N	0	N	N
162	20240401	160537	57	100.00	KOSPI	N	N	N	N		N	2165	85	2	4.09	3028674285	1406267	182.66	2100	2180	2090	2700	1460	2080	2153.87	0.76	417343	2130	2105	2055	2030	1980	2117	2042	1418	620	1000	1280	5	1	141806193	3070	-32.31	1.30	12	0.99	-67.00	1666.00	3000	20240111	-27.83	1200	20231024	80.42	3000	-27.83	20240111	1706	26.91	20240109	3000	-27.83	20240111	1200	80.42	20231024	1.27	N	084680	1000	1418 억	1071610	N	N	2	N	N
163	20240401	150540	57	100.00	KOSPI	N	N	N	N		N	2165	85	2	4.09	2900099100	1346728	174.93	2100	2180	2090	2700	1460	2080	2153.72	0.76	418805	2130	2105	2055	2030	1980	2117	2042	1418	620	1000	1280	5	1	141806193	3070	-32.31	1.30	12	0.95	-67.00	1666.00	3000	20240111	-27.83	1200	20231024	80.42	3000	-27.83	20240111	1706	26.91	20240109	3000	-27.83	20240111	1200	80.42	20231024	1.27	N	084680	1000	1418 억	1071610	N	N	2	N	N
164	20240401	140535	57	100.00	KOSPI	N	N	N	N		N	2155	75	2	3.61	2702107265	1255180	163.04	2100	2180	2090	2700	1460	2080	2153.06	0.76	422932	2130	2105	2055	2030	1980	2117	2042	1418	620	1000	1280	5	1	141806193	3056	-32.16	1.29	12	0.89	-67.00	1666.00	3000	20240111	-28.17	1200	20231024	79.58	3000	-28.17	20240111	1706	26.32	20240109	3000	-28.17	20240111	1200	79.58	20231024	1.27	N	084680	1000	1418 억	1071610	N	N	2	N	N
165	20240401	130533	57	100.00	KOSPI	N	N	N	N		N	2170	90	2	4.33	2535252155	1177842	152.99	2100	2180	2090	2700	1460	2080	2152.77	0.76	400625	2130	2105	2055	2030	1980	2117	2042	1418	620	1000	1280	5	1	141806193	3077	-32.39	1.30	12	0.83	-67.00	1666.00	3000	20240111	-27.67	1200	20231024	80.83	3000	-27.67	20240111	1706	27.20	20240109	3000	-27.67	20240111	1200	80.83	20231024	1.27	N	084680	1000	1418 억	1071610	N	N	2	N	N
166	20240401	120539	57	100.00	KOSPI	N	N	N	N		N	2160	80	2	3.85	2290546555	1064873	138.32	2100	2180	2090	2700	1460	2080	2151.35	0.76	395176	2130	2105	2055	2030	1980	2117	2042	1418	620	1000	1280	5	1	141806193	3063	-32.24	1.30	12	0.75	-67.00	1666.00	3000	20240111	-28.00	1200	20231024	80.00	3000	-28.00	20240111	1706	26.61	20240109	3000	-28.00	20240111	1200	80.00	20231024	1.27	N	084680	1000	1418 억	1071610	N	N	2	N	N
167	20240401	110537	57	100.00	KOSPI	N	N	N	N		N	2155	75	2	3.61	2099308400	976343	126.82	2100	2180	2090	2700	1460	2080	2150.54	0.76	347074	2130	2105	2055	2030	1980	2117	2042	1418	620	1000	1280	5	1	141806193	3056	-32.16	1.29	12	0.69	-67.00	1666.00	3000	20240111	-28.17	1200	20231024	79.58	3000	-28.17	20240111	1706	26.32	20240109	3000	-28.17	20240111	1200	79.58	20231024	1.27	N	084680	1000	1418 억	1071610	N	N	2	N	N
168	20240401	100534	57	100.00	KOSPI	N	N	N	N		N	2175	95	2	4.57	1732670125	806801	104.80	2100	2180	2090	2700	1460	2080	2148.01	0.76	275886	2130	2105	2055	2030	1980	2117	2042	1418	620	1000	1280	5	1	141806193	3084	-32.46	1.31	12	0.57	-67.00	1666.00	3000	20240111	-27.50	1200	20231024	81.25	3000	-27.50	20240111	1706	27.49	20240109	3000	-27.50	20240111	1200	81.25	20231024	1.27	N	084680	1000	1418 억	1071610	N	N	2	N	N
169	20240401	090536	57	100.00	KOSPI	N	N	N	N		N	2110	30	2	1.44	271222705	128801	16.73	2100	2125	2090	2700	1460	2080	2106.81	0.76	13416	2130	2105	2055	2030	1980	2117	2042	1418	620	1000	1280	5	1	141806193	2992	-31.49	1.27	12	0.09	-67.00	1666.00	3000	20240111	-29.67	1200	20231024	75.83	3000	-29.67	20240111	1706	23.68	20240109	3000	-29.67	20240111	1200	75.83	20231024	1.27	N	084680	1000	1418 억	1071610	N	N	2	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History