KissMeData/013890/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160318	55	60.00	KOSPI		N	N	N	Y	60	N	12620	-130	5	-1.02	387684340	30497	38.65	12610	12810	12610	16570	8930	12750	12712.22	9.91	2116	13056	12902	12596	12442	12136	12980	12520	104	3820	500	9180	10	1	20735204	2617	49.49	0.40	12	0.15	255.00	31172.00	29092	20230519	-56.62	11850	20240417	6.50	16300	-22.58	20240102	11850	6.50	20240417	31900	-60.44	20230519	11850	6.50	20240417	1.52	N	013890	500	103 억	2055433	N	N	3113	N	N
3	20240430	150316	55	60.00	KOSPI		N	N	N	Y	60	N	12730	-20	5	-0.16	313895130	24659	31.25	12610	12810	12610	16570	8930	12750	12729.43	9.91	-47	13056	12902	12596	12442	12136	12980	12520	104	3820	500	9180	10	1	20735204	2640	49.92	0.41	12	0.12	255.00	31172.00	29092	20230519	-56.24	11850	20240417	7.43	16300	-21.90	20240102	11850	7.43	20240417	31900	-60.09	20230519	11850	7.43	20240417	1.52	N	013890	500	103 억	2055433	N	N	0	N	N
4	20240430	140317	55	60.00	KOSPI		N	N	N	Y	60	N	12760	10	2	0.08	257809720	20258	25.67	12610	12810	12610	16570	8930	12750	12726.32	9.91	-575	13056	12902	12596	12442	12136	12980	12520	104	3820	500	9180	10	1	20735204	2646	50.04	0.41	12	0.10	255.00	31172.00	29092	20230519	-56.14	11850	20240417	7.68	16300	-21.72	20240102	11850	7.68	20240417	31900	-60.00	20230519	11850	7.68	20240417	1.52	N	013890	500	103 억	2055433	N	N	0	N	N
5	20240430	130316	55	60.00	KOSPI		N	N	N	Y	60	N	12760	10	2	0.08	208998360	16432	20.83	12610	12810	12610	16570	8930	12750	12718.98	9.91	-832	13056	12902	12596	12442	12136	12980	12520	104	3820	500	9180	10	1	20735204	2646	50.04	0.41	12	0.08	255.00	31172.00	29092	20230519	-56.14	11850	20240417	7.68	16300	-21.72	20240102	11850	7.68	20240417	31900	-60.00	20230519	11850	7.68	20240417	1.52	N	013890	500	103 억	2055433	N	N	0	N	N
6	20240430	120317	55	60.00	KOSPI		N	N	N	Y	60	N	12760	10	2	0.08	176581550	13890	17.60	12610	12810	12610	16570	8930	12750	12712.85	9.91	-1097	13056	12902	12596	12442	12136	12980	12520	104	3820	500	9180	10	1	20735204	2646	50.04	0.41	12	0.07	255.00	31172.00	29092	20230519	-56.14	11850	20240417	7.68	16300	-21.72	20240102	11850	7.68	20240417	31900	-60.00	20230519	11850	7.68	20240417	1.52	N	013890	500	103 억	2055433	N	N	0	N	N
7	20240430	110316	55	60.00	KOSPI		N	N	N	Y	60	N	12770	20	2	0.16	137867380	10852	13.75	12610	12810	12610	16570	8930	12750	12704.33	9.91	679	13056	12902	12596	12442	12136	12980	12520	104	3820	500	9180	10	1	20735204	2648	50.08	0.41	12	0.05	255.00	31172.00	29092	20230519	-56.10	11850	20240417	7.76	16300	-21.66	20240102	11850	7.76	20240417	31900	-59.97	20230519	11850	7.76	20240417	1.52	N	013890	500	103 억	2055433	N	N	0	N	N
8	20240430	100314	55	60.00	KOSPI		N	N	N	Y	60	N	12690	-60	5	-0.47	98427370	7759	9.83	12610	12770	12610	16570	8930	12750	12685.57	9.91	1646	13056	12902	12596	12442	12136	12980	12520	104	3820	500	9180	10	1	20735204	2631	49.76	0.41	12	0.04	255.00	31172.00	29092	20230519	-56.38	11850	20240417	7.09	16300	-22.15	20240102	11850	7.09	20240417	31900	-60.22	20230519	11850	7.09	20240417	1.52	N	013890	500	103 억	2055433	N	N	0	N	N
9	20240430	090322	55	60.00	KOSPI		N	N	N	Y	60	N	12650	-100	5	-0.78	3241690	257	0.33	12610	12650	12610	16570	8930	12750	12613.58	9.91	59	13056	12902	12596	12442	12136	12980	12520	104	3820	500	9180	10	1	20735204	2623	49.61	0.41	12	0.00	255.00	31172.00	29092	20230519	-56.52	11850	20240417	6.75	16300	-22.39	20240102	11850	6.75	20240417	31900	-60.34	20230519	11850	6.75	20240417	1.52	N	013890	500	103 억	2055433	N	N	0	N	N
10	20240429	160314	55	60.00	KOSPI		N	N	N	Y	60	N	12750	510	2	4.17	993122880	78869	422.69	12300	12750	12290	15910	8570	12240	12592.06	9.79	25354	12386	12312	12226	12152	12066	12350	12190	104	3670	500	8810	10	1	20735204	2644	50.00	0.41	12	0.38	255.00	31172.00	29092	20230519	-56.17	11850	20240417	7.59	16300	-21.78	20240102	11850	7.59	20240417	31900	-60.03	20230519	11850	7.59	20240417	1.52	N	013890	500	103 억	2029501	N	N	3	N	N
11	20240429	150315	55	60.00	KOSPI		N	N	N	Y	60	N	12700	460	2	3.76	946850020	75235	403.21	12300	12750	12290	15910	8570	12240	12585.23	9.79	25192	12386	12312	12226	12152	12066	12350	12190	104	3670	500	8810	10	1	20735204	2633	49.80	0.41	12	0.36	255.00	31172.00	29092	20230519	-56.35	11850	20240417	7.17	16300	-22.09	20240102	11850	7.17	20240417	31900	-60.19	20230519	11850	7.17	20240417	1.52	N	013890	500	103 억	2029501	N	N	3	N	N
12	20240429	140313	55	60.00	KOSPI		N	N	N	Y	60	N	12730	490	2	4.00	882760210	70188	376.16	12300	12750	12290	15910	8570	12240	12577.08	9.79	24289	12386	12312	12226	12152	12066	12350	12190	104	3670	500	8810	10	1	20735204	2640	49.92	0.41	12	0.34	255.00	31172.00	29092	20230519	-56.24	11850	20240417	7.43	16300	-21.90	20240102	11850	7.43	20240417	31900	-60.09	20230519	11850	7.43	20240417	1.52	N	013890	500	103 억	2029501	N	N	3	N	N
13	20240429	130316	55	60.00	KOSPI		N	N	N	Y	60	N	12670	430	2	3.51	822724900	65470	350.88	12300	12750	12290	15910	8570	12240	12566.44	9.79	23190	12386	12312	12226	12152	12066	12350	12190	104	3670	500	8810	10	1	20735204	2627	49.69	0.41	12	0.32	255.00	31172.00	29092	20230519	-56.45	11850	20240417	6.92	16300	-22.27	20240102	11850	6.92	20240417	31900	-60.28	20230519	11850	6.92	20240417	1.52	N	013890	500	103 억	2029501	N	N	3	N	N
14	20240429	120314	55	60.00	KOSPI		N	N	N	Y	60	N	12720	480	2	3.92	699801360	55769	298.89	12300	12750	12290	15910	8570	12240	12548.21	9.79	19871	12386	12312	12226	12152	12066	12350	12190	104	3670	500	8810	10	1	20735204	2638	49.88	0.41	12	0.27	255.00	31172.00	29092	20230519	-56.28	11850	20240417	7.34	16300	-21.96	20240102	11850	7.34	20240417	31900	-60.13	20230519	11850	7.34	20240417	1.52	N	013890	500	103 억	2029501	N	N	3	N	N
15	20240429	110305	55	60.00	KOSPI		N	N	N	Y	60	N	12650	410	2	3.35	484065660	38739	207.62	12300	12700	12290	15910	8570	12240	12495.56	9.79	14048	12386	12312	12226	12152	12066	12350	12190	104	3670	500	8810	10	1	20735204	2623	49.61	0.41	12	0.19	255.00	31172.00	29092	20230519	-56.52	11850	20240417	6.75	16300	-22.39	20240102	11850	6.75	20240417	31900	-60.34	20230519	11850	6.75	20240417	1.52	N	013890	500	103 억	2029501	N	N	3	N	N
16	20240429	100315	55	60.00	KOSPI		N	N	N	Y	60	N	12530	290	2	2.37	323090780	25957	139.11	12300	12570	12290	15910	8570	12240	12447.15	9.79	11818	12386	12312	12226	12152	12066	12350	12190	104	3670	500	8810	10	1	20735204	2598	49.14	0.40	12	0.13	255.00	31172.00	29092	20230519	-56.93	11850	20240417	5.74	16300	-23.13	20240102	11850	5.74	20240417	31900	-60.72	20230519	11850	5.74	20240417	1.52	N	013890	500	103 억	2029501	N	N	3	N	N
17	20240429	090316	55	60.00	KOSPI		N	N	N	Y	60	N	12300	60	2	0.49	5532000	450	2.41	12300	12300	12290	15910	8570	12240	12293.33	9.79	366	12386	12312	12226	12152	12066	12350	12190	104	3670	500	8810	10	1	20735204	2550	48.24	0.39	12	0.00	255.00	31172.00	29092	20230519	-57.72	11850	20240417	3.80	16300	-24.54	20240102	11850	3.80	20240417	31900	-61.44	20230519	11850	3.80	20240417	1.52	N	013890	500	103 억	2029501	N	N	3	N	N
18	20240426	160314	55	60.00	KOSPI		N	N	N	Y	60	N	12240	40	2	0.33	223894500	18353	85.74	12200	12300	12140	15860	8540	12200	12199.33	9.82	-6755	12480	12340	12270	12130	12060	12305	12095	104	3660	500	8780	10	1	20735204	2538	48.00	0.39	12	0.09	255.00	31172.00	29092	20230519	-57.93	11850	20240417	3.29	16300	-24.91	20240102	11850	3.29	20240417	31900	-61.63	20230519	11850	3.29	20240417	1.58	N	013890	500	103 억	2036674	N	N	3	N	N
19	20240426	150315	55	60.00	KOSPI		N	N	N	Y	60	N	12200	0	3	0.00	205511530	16848	78.71	12200	12300	12140	15860	8540	12200	12197.98	9.82	-6489	12480	12340	12270	12130	12060	12305	12095	104	3660	500	8780	10	1	20735204	2530	47.84	0.39	12	0.08	255.00	31172.00	29092	20230519	-58.06	11850	20240417	2.95	16300	-25.15	20240102	11850	2.95	20240417	31900	-61.76	20230519	11850	2.95	20240417	1.58	N	013890	500	103 억	2036674	N	N	0	N	N
20	20240426	140314	55	60.00	KOSPI		N	N	N	Y	60	N	12180	-20	5	-0.16	192306220	15765	73.65	12200	12300	12140	15860	8540	12200	12198.30	9.82	-5933	12480	12340	12270	12130	12060	12305	12095	104	3660	500	8780	10	1	20735204	2526	47.76	0.39	12	0.08	255.00	31172.00	29092	20230519	-58.13	11850	20240417	2.78	16300	-25.28	20240102	11850	2.78	20240417	31900	-61.82	20230519	11850	2.78	20240417	1.58	N	013890	500	103 억	2036674	N	N	0	N	N
21	20240426	130313	55	60.00	KOSPI		N	N	N	Y	60	N	12210	10	2	0.08	156564170	12832	59.95	12200	12300	12140	15860	8540	12200	12201.07	9.82	-5875	12480	12340	12270	12130	12060	12305	12095	104	3660	500	8780	10	1	20735204	2532	47.88	0.39	12	0.06	255.00	31172.00	29092	20230519	-58.03	11850	20240417	3.04	16300	-25.09	20240102	11850	3.04	20240417	31900	-61.72	20230519	11850	3.04	20240417	1.58	N	013890	500	103 억	2036674	N	N	0	N	N
22	20240426	120314	55	60.00	KOSPI		N	N	N	Y	60	N	12170	-30	5	-0.25	131333720	10760	50.27	12200	12300	12140	15860	8540	12200	12205.74	9.82	-5809	12480	12340	12270	12130	12060	12305	12095	104	3660	500	8780	10	1	20735204	2523	47.73	0.39	12	0.05	255.00	31172.00	29092	20230519	-58.17	11850	20240417	2.70	16300	-25.34	20240102	11850	2.70	20240417	31900	-61.85	20230519	11850	2.70	20240417	1.58	N	013890	500	103 억	2036674	N	N	0	N	N
23	20240426	110314	55	60.00	KOSPI		N	N	N	Y	60	N	12160	-40	5	-0.33	93983370	7698	35.96	12200	12300	12140	15860	8540	12200	12208.80	9.82	-4376	12480	12340	12270	12130	12060	12305	12095	104	3660	500	8780	10	1	20735204	2521	47.69	0.39	12	0.04	255.00	31172.00	29092	20230519	-58.20	11850	20240417	2.62	16300	-25.40	20240102	11850	2.62	20240417	31900	-61.88	20230519	11850	2.62	20240417	1.58	N	013890	500	103 억	2036674	N	N	0	N	N
24	20240426	100313	55	60.00	KOSPI		N	N	N	Y	60	N	12200	0	3	0.00	57656840	4712	22.01	12200	12300	12200	15860	8540	12200	12236.17	9.82	-2766	12480	12340	12270	12130	12060	12305	12095	104	3660	500	8780	10	1	20735204	2530	47.84	0.39	12	0.02	255.00	31172.00	29092	20230519	-58.06	11850	20240417	2.95	16300	-25.15	20240102	11850	2.95	20240417	31900	-61.76	20230519	11850	2.95	20240417	1.58	N	013890	500	103 억	2036674	N	N	0	N	N
25	20240426	090315	55	60.00	KOSPI		N	N	N	Y	60	N	12200	0	3	0.00	1329800	109	0.51	12200	12200	12200	15860	8540	12200	12200.00	9.82	-10	12480	12340	12270	12130	12060	12305	12095	104	3660	500	8780	10	1	20735204	2530	47.84	0.39	12	0.00	255.00	31172.00	29092	20230519	-58.06	11850	20240417	2.95	16300	-25.15	20240102	11850	2.95	20240417	31900	-61.76	20230519	11850	2.95	20240417	1.58	N	013890	500	103 억	2036674	N	N	0	N	N
26	20240425	160313	55	60.00	KOSPI		N	N	N	Y	60	N	12200	-200	5	-1.61	262071750	21318	55.83	12350	12410	12200	16120	8680	12400	12293.45	9.83	-1581	12606	12502	12306	12202	12006	12555	12255	104	3720	500	8920	10	1	20735204	2530	47.84	0.39	12	0.10	255.00	31172.00	29092	20230519	-58.06	11850	20240417	2.95	16300	-25.15	20240102	11850	2.95	20240417	31900	-61.76	20230519	11850	2.95	20240417	1.49	N	013890	500	103 억	2038268	N	N	0	N	N
27	20240425	150315	55	60.00	KOSPI		N	N	N	Y	60	N	12230	-170	5	-1.37	234308650	19044	49.87	12350	12410	12220	16120	8680	12400	12303.54	9.83	-516	12606	12502	12306	12202	12006	12555	12255	104	3720	500	8920	10	1	20735204	2536	47.96	0.39	12	0.09	255.00	31172.00	29092	20230519	-57.96	11850	20240417	3.21	16300	-24.97	20240102	11850	3.21	20240417	31900	-61.66	20230519	11850	3.21	20240417	1.49	N	013890	500	103 억	2038268	N	N	0	N	N
28	20240425	140313	55	60.00	KOSPI		N	N	N	Y	60	N	12320	-80	5	-0.65	182693470	14831	38.84	12350	12410	12220	16120	8680	12400	12318.35	9.83	348	12606	12502	12306	12202	12006	12555	12255	104	3720	500	8920	10	1	20735204	2555	48.31	0.40	12	0.07	255.00	31172.00	29092	20230519	-57.65	11850	20240417	3.97	16300	-24.42	20240102	11850	3.97	20240417	31900	-61.38	20230519	11850	3.97	20240417	1.49	N	013890	500	103 억	2038268	N	N	0	N	N
29	20240425	130314	55	60.00	KOSPI		N	N	N	Y	60	N	12320	-80	5	-0.65	157463910	12783	33.48	12350	12410	12220	16120	8680	12400	12318.23	9.83	416	12606	12502	12306	12202	12006	12555	12255	104	3720	500	8920	10	1	20735204	2555	48.31	0.40	12	0.06	255.00	31172.00	29092	20230519	-57.65	11850	20240417	3.97	16300	-24.42	20240102	11850	3.97	20240417	31900	-61.38	20230519	11850	3.97	20240417	1.49	N	013890	500	103 억	2038268	N	N	0	N	N
30	20240425	120312	55	60.00	KOSPI		N	N	N	Y	60	N	12320	-80	5	-0.65	149191010	12111	31.72	12350	12410	12220	16120	8680	12400	12318.64	9.83	511	12606	12502	12306	12202	12006	12555	12255	104	3720	500	8920	10	1	20735204	2555	48.31	0.40	12	0.06	255.00	31172.00	29092	20230519	-57.65	11850	20240417	3.97	16300	-24.42	20240102	11850	3.97	20240417	31900	-61.38	20230519	11850	3.97	20240417	1.49	N	013890	500	103 억	2038268	N	N	0	N	N
31	20240425	110313	55	60.00	KOSPI		N	N	N	Y	60	N	12370	-30	5	-0.24	80559920	6548	17.15	12350	12400	12220	16120	8680	12400	12302.98	9.83	-231	12606	12502	12306	12202	12006	12555	12255	104	3720	500	8920	10	1	20735204	2565	48.51	0.40	12	0.03	255.00	31172.00	29092	20230519	-57.48	11850	20240417	4.39	16300	-24.11	20240102	11850	4.39	20240417	31900	-61.22	20230519	11850	4.39	20240417	1.49	N	013890	500	103 억	2038268	N	N	0	N	N
32	20240425	100313	55	60.00	KOSPI		N	N	N	Y	60	N	12340	-60	5	-0.48	57682240	4694	12.29	12350	12390	12220	16120	8680	12400	12288.50	9.83	-218	12606	12502	12306	12202	12006	12555	12255	104	3720	500	8920	10	1	20735204	2559	48.39	0.40	12	0.02	255.00	31172.00	29092	20230519	-57.58	11850	20240417	4.14	16300	-24.29	20240102	11850	4.14	20240417	31900	-61.32	20230519	11850	4.14	20240417	1.49	N	013890	500	103 억	2038268	N	N	0	N	N
33	20240425	090313	55	60.00	KOSPI		N	N	N	Y	60	N	12350	-50	5	-0.40	259350	21	0.05	12350	12350	12350	16120	8680	12400	12350.00	9.83	-1	12606	12502	12306	12202	12006	12555	12255	104	3720	500	8920	10	1	20735204	2561	48.43	0.40	12	0.00	255.00	31172.00	29092	20230519	-57.55	11850	20240417	4.22	16300	-24.23	20240102	11850	4.22	20240417	31900	-61.29	20230519	11850	4.22	20240417	1.49	N	013890	500	103 억	2038268	N	N	0	N	N
34	20240424	160311	55	60.00	KOSPI		N	N	N	Y	60	N	12400	400	2	3.33	467918080	38101	40.74	12120	12410	12110	15600	8400	12000	12280.96	9.79	8212	12540	12270	12130	11860	11720	12200	11790	104	3600	500	8640	10	1	20735204	2571	48.63	0.40	12	0.18	255.00	31172.00	29092	20230519	-57.38	11850	20240417	4.64	16300	-23.93	20240102	11850	4.64	20240417	31900	-61.13	20230519	11850	4.64	20240417	1.48	N	013890	500	103 억	2029309	N	N	0	N	N
35	20240424	150312	55	60.00	KOSPI		N	N	N	Y	60	N	12380	380	2	3.17	392685630	32027	34.24	12120	12380	12110	15600	8400	12000	12261.08	9.79	5456	12540	12270	12130	11860	11720	12200	11790	104	3600	500	8640	10	1	20735204	2567	48.55	0.40	12	0.15	255.00	31172.00	29092	20230519	-57.45	11850	20240417	4.47	16300	-24.05	20240102	11850	4.47	20240417	31900	-61.19	20230519	11850	4.47	20240417	1.48	N	013890	500	103 억	2029309	N	N	0	N	N
36	20240424	140311	55	60.00	KOSPI		N	N	N	Y	60	N	12350	350	2	2.92	329047900	26873	28.73	12120	12370	12110	15600	8400	12000	12244.55	9.79	1948	12540	12270	12130	11860	11720	12200	11790	104	3600	500	8640	10	1	20735204	2561	48.43	0.40	12	0.13	255.00	31172.00	29092	20230519	-57.55	11850	20240417	4.22	16300	-24.23	20240102	11850	4.22	20240417	31900	-61.29	20230519	11850	4.22	20240417	1.48	N	013890	500	103 억	2029309	N	N	0	N	N
37	20240424	130316	55	60.00	KOSPI		N	N	N	Y	60	N	12320	320	2	2.67	274861780	22476	24.03	12120	12330	12110	15600	8400	12000	12229.12	9.79	166	12540	12270	12130	11860	11720	12200	11790	104	3600	500	8640	10	1	20735204	2555	48.31	0.40	12	0.11	255.00	31172.00	29092	20230519	-57.65	11850	20240417	3.97	16300	-24.42	20240102	11850	3.97	20240417	31900	-61.38	20230519	11850	3.97	20240417	1.48	N	013890	500	103 억	2029309	N	N	0	N	N
38	20240424	120312	55	60.00	KOSPI		N	N	N	Y	60	N	12260	260	2	2.17	194500290	15929	17.03	12120	12300	12110	15600	8400	12000	12210.45	9.79	-503	12540	12270	12130	11860	11720	12200	11790	104	3600	500	8640	10	1	20735204	2542	48.08	0.39	12	0.08	255.00	31172.00	29092	20230519	-57.86	11850	20240417	3.46	16300	-24.79	20240102	11850	3.46	20240417	31900	-61.57	20230519	11850	3.46	20240417	1.48	N	013890	500	103 억	2029309	N	N	0	N	N
39	20240424	110312	55	60.00	KOSPI		N	N	N	Y	60	N	12180	180	2	1.50	91201830	7496	8.01	12120	12230	12110	15600	8400	12000	12166.73	9.79	-744	12540	12270	12130	11860	11720	12200	11790	104	3600	500	8640	10	1	20735204	2526	47.76	0.39	12	0.04	255.00	31172.00	29092	20230519	-58.13	11850	20240417	2.78	16300	-25.28	20240102	11850	2.78	20240417	31900	-61.82	20230519	11850	2.78	20240417	1.48	N	013890	500	103 억	2029309	N	N	0	N	N
40	20240424	100311	55	60.00	KOSPI		N	N	N	Y	60	N	12200	200	2	1.67	76317830	6276	6.71	12120	12230	12110	15600	8400	12000	12160.27	9.79	35	12540	12270	12130	11860	11720	12200	11790	104	3600	500	8640	10	1	20735204	2530	47.84	0.39	12	0.03	255.00	31172.00	29092	20230519	-58.06	11850	20240417	2.95	16300	-25.15	20240102	11850	2.95	20240417	31900	-61.76	20230519	11850	2.95	20240417	1.48	N	013890	500	103 억	2029309	N	N	0	N	N
41	20240424	090312	55	60.00	KOSPI		N	N	N	Y	60	N	12120	120	2	1.00	230180	19	0.02	12120	12120	12110	15600	8400	12000	12114.74	9.79	0	12540	12270	12130	11860	11720	12200	11790	104	3600	500	8640	10	1	20735204	2513	47.53	0.39	12	0.00	255.00	31172.00	29092	20230519	-58.34	11850	20240417	2.28	16300	-25.64	20240102	11850	2.28	20240417	31900	-62.01	20230519	11850	2.28	20240417	1.48	N	013890	500	103 억	2029309	N	N	0	N	N
42	20240423	160302	55	60.00	KOSPI		N	N	N	Y	60	N	12000	-230	5	-1.88	1131880740	93218	94.65	12230	12400	11990	15890	8570	12230	12142.30	9.73	10466	12770	12500	12290	12020	11810	12635	12155	104	3660	500	8800	10	1	20735204	2488	47.06	0.38	12	0.45	255.00	31172.00	29092	20230519	-58.75	11850	20240417	1.27	16300	-26.38	20240102	11850	1.27	20240417	31900	-62.38	20230519	11850	1.27	20240417	1.54	N	013890	500	103 억	2017496	N	N	0	N	N
43	20240423	150310	55	60.00	KOSPI		N	N	N	Y	60	N	12000	-230	5	-1.88	1019806750	83880	85.17	12230	12400	12000	15890	8570	12230	12157.93	9.73	7006	12770	12500	12290	12020	11810	12635	12155	104	3660	500	8800	10	1	20735204	2488	47.06	0.38	12	0.40	255.00	31172.00	29092	20230519	-58.75	11850	20240417	1.27	16300	-26.38	20240102	11850	1.27	20240417	31900	-62.38	20230519	11850	1.27	20240417	1.54	N	013890	500	103 억	2017496	N	N	0	N	N
44	20240423	140312	55	60.00	KOSPI		N	N	N	Y	60	N	12190	-40	5	-0.33	560636950	45857	46.56	12230	12400	12160	15890	8570	12230	12225.77	9.73	2062	12770	12500	12290	12020	11810	12635	12155	104	3660	500	8800	10	1	20735204	2528	47.80	0.39	12	0.22	255.00	31172.00	29092	20230519	-58.10	11850	20240417	2.87	16300	-25.21	20240102	11850	2.87	20240417	31900	-61.79	20230519	11850	2.87	20240417	1.54	N	013890	500	103 억	2017496	N	N	0	N	N
45	20240423	130310	55	60.00	KOSPI		N	N	N	Y	60	N	12220	-10	5	-0.08	528698750	43242	43.91	12230	12400	12160	15890	8570	12230	12226.51	9.73	2519	12770	12500	12290	12020	11810	12635	12155	104	3660	500	8800	10	1	20735204	2534	47.92	0.39	12	0.21	255.00	31172.00	29092	20230519	-58.00	11850	20240417	3.12	16300	-25.03	20240102	11850	3.12	20240417	31900	-61.69	20230519	11850	3.12	20240417	1.54	N	013890	500	103 억	2017496	N	N	0	N	N
46	20240423	120310	55	60.00	KOSPI		N	N	N	Y	60	N	12200	-30	5	-0.25	497003210	40645	41.27	12230	12400	12160	15890	8570	12230	12227.91	9.73	3011	12770	12500	12290	12020	11810	12635	12155	104	3660	500	8800	10	1	20735204	2530	47.84	0.39	12	0.20	255.00	31172.00	29092	20230519	-58.06	11850	20240417	2.95	16300	-25.15	20240102	11850	2.95	20240417	31900	-61.76	20230519	11850	2.95	20240417	1.54	N	013890	500	103 억	2017496	N	N	0	N	N
47	20240423	110310	55	60.00	KOSPI		N	N	N	Y	60	N	12210	-20	5	-0.16	463590880	37907	38.49	12230	12400	12160	15890	8570	12230	12229.69	9.73	2093	12770	12500	12290	12020	11810	12635	12155	104	3660	500	8800	10	1	20735204	2532	47.88	0.39	12	0.18	255.00	31172.00	29092	20230519	-58.03	11850	20240417	3.04	16300	-25.09	20240102	11850	3.04	20240417	31900	-61.72	20230519	11850	3.04	20240417	1.54	N	013890	500	103 억	2017496	N	N	0	N	N
48	20240423	100311	55	60.00	KOSPI		N	N	N	Y	60	N	12280	50	2	0.41	91108430	7389	7.50	12230	12400	12230	15890	8570	12230	12330.28	9.73	143	12770	12500	12290	12020	11810	12635	12155	104	3660	500	8800	10	1	20735204	2546	48.16	0.39	12	0.04	255.00	31172.00	29092	20230519	-57.79	11850	20240417	3.63	16300	-24.66	20240102	11850	3.63	20240417	31900	-61.50	20230519	11850	3.63	20240417	1.54	N	013890	500	103 억	2017496	N	N	0	N	N
49	20240423	090310	55	60.00	KOSPI		N	N	N	Y	60	N	12300	70	2	0.57	550420	45	0.05	12230	12300	12230	15890	8570	12230	12231.56	9.73	-5	12770	12500	12290	12020	11810	12635	12155	104	3660	500	8800	10	1	20735204	2550	48.24	0.39	12	0.00	255.00	31172.00	29092	20230519	-57.72	11850	20240417	3.80	16300	-24.54	20240102	11850	3.80	20240417	31900	-61.44	20230519	11850	3.80	20240417	1.54	N	013890	500	103 억	2017496	N	N	0	N	N
50	20240422	160310	55	60.00	KOSPI		N	N	N	Y	60	N	12230	110	2	0.91	1215846870	98430	242.91	12120	12560	12080	15750	8490	12120	12352.43	9.57	34388	12520	12320	12150	11950	11780	12235	11865	104	3630	500	8720	10	1	20735204	2536	47.96	0.39	12	0.47	255.00	31172.00	29092	20230519	-57.96	11850	20240417	3.21	16300	-24.97	20240102	11850	3.21	20240417	31900	-61.66	20230519	11850	3.21	20240417	1.55	N	013890	500	103 억	1983987	N	N	0	N	N
51	20240422	150309	55	60.00	KOSPI		N	N	N	Y	60	N	12250	130	2	1.07	1153220060	93319	230.30	12120	12560	12080	15750	8490	12120	12357.86	9.57	32102	12520	12320	12150	11950	11780	12235	11865	104	3630	500	8720	10	1	20735204	2540	48.04	0.39	12	0.45	255.00	31172.00	29092	20230519	-57.89	11850	20240417	3.38	16300	-24.85	20240102	11850	3.38	20240417	31900	-61.60	20230519	11850	3.38	20240417	1.55	N	013890	500	103 억	1983987	N	N	0	N	N
52	20240422	140309	55	60.00	KOSPI		N	N	N	Y	60	N	12280	160	2	1.32	1011911700	81797	201.86	12120	12560	12080	15750	8490	12120	12371.05	9.57	29869	12520	12320	12150	11950	11780	12235	11865	104	3630	500	8720	10	1	20735204	2546	48.16	0.39	12	0.39	255.00	31172.00	29092	20230519	-57.79	11850	20240417	3.63	16300	-24.66	20240102	11850	3.63	20240417	31900	-61.50	20230519	11850	3.63	20240417	1.55	N	013890	500	103 억	1983987	N	N	0	N	N
53	20240422	130308	55	60.00	KOSPI		N	N	N	Y	60	N	12300	180	2	1.49	904808880	73089	180.37	12120	12560	12080	15750	8490	12120	12379.59	9.57	23663	12520	12320	12150	11950	11780	12235	11865	104	3630	500	8720	10	1	20735204	2550	48.24	0.39	12	0.35	255.00	31172.00	29092	20230519	-57.72	11850	20240417	3.80	16300	-24.54	20240102	11850	3.80	20240417	31900	-61.44	20230519	11850	3.80	20240417	1.55	N	013890	500	103 억	1983987	N	N	0	N	N
54	20240422	120309	55	60.00	KOSPI		N	N	N	Y	60	N	12340	220	2	1.82	834906930	67437	166.42	12120	12560	12080	15750	8490	12120	12380.59	9.57	21301	12520	12320	12150	11950	11780	12235	11865	104	3630	500	8720	10	1	20735204	2559	48.39	0.40	12	0.33	255.00	31172.00	29092	20230519	-57.58	11850	20240417	4.14	16300	-24.29	20240102	11850	4.14	20240417	31900	-61.32	20230519	11850	4.14	20240417	1.55	N	013890	500	103 억	1983987	N	N	0	N	N
55	20240422	110309	55	60.00	KOSPI		N	N	N	Y	60	N	12430	310	2	2.56	531629390	42859	105.77	12120	12560	12080	15750	8490	12120	12404.23	9.57	13091	12520	12320	12150	11950	11780	12235	11865	104	3630	500	8720	10	1	20735204	2577	48.75	0.40	12	0.21	255.00	31172.00	29092	20230519	-57.27	11850	20240417	4.89	16300	-23.74	20240102	11850	4.89	20240417	31900	-61.03	20230519	11850	4.89	20240417	1.55	N	013890	500	103 억	1983987	N	N	0	N	N
56	20240422	100309	55	60.00	KOSPI		N	N	N	Y	60	N	12370	250	2	2.06	484424450	39049	96.37	12120	12560	12080	15750	8490	12120	12405.64	9.57	12517	12520	12320	12150	11950	11780	12235	11865	104	3630	500	8720	10	1	20735204	2565	48.51	0.40	12	0.19	255.00	31172.00	29092	20230519	-57.48	11850	20240417	4.39	16300	-24.11	20240102	11850	4.39	20240417	31900	-61.22	20230519	11850	4.39	20240417	1.55	N	013890	500	103 억	1983987	N	N	0	N	N
57	20240422	090309	55	60.00	KOSPI		N	N	N	Y	60	N	12080	-40	5	-0.33	702300	58	0.14	12120	12120	12080	15750	8490	12120	12105.65	9.57	-2	12520	12320	12150	11950	11780	12235	11865	104	3630	500	8720	10	1	20735204	2505	47.37	0.39	12	0.00	255.00	31172.00	29092	20230519	-58.48	11850	20240417	1.94	16300	-25.89	20240102	11850	1.94	20240417	31900	-62.13	20230519	11850	1.94	20240417	1.55	N	013890	500	103 억	1983987	N	N	0	N	N
58	20240419	160259	55	60.00	KOSPI		N	N	N	Y	60	N	12120	-250	5	-2.02	486851710	40205	73.02	12270	12350	11980	16080	8660	12370	12109.19	9.58	-518	12696	12532	12226	12062	11756	12615	12145	104	3710	500	8900	10	1	20735204	2513	47.53	0.39	12	0.19	255.00	31172.00	29092	20230519	-58.34	11850	20240417	2.28	16300	-25.64	20240102	11850	2.28	20240417	31900	-62.01	20230519	11850	2.28	20240417	1.54	N	013890	500	103 억	1985559	N	N	0	N	N
59	20240419	150259	55	60.00	KOSPI		N	N	N	Y	60	N	12090	-280	5	-2.26	456310580	37678	68.43	12270	12350	11980	16080	8660	12370	12110.80	9.58	739	12696	12532	12226	12062	11756	12615	12145	104	3710	500	8900	10	1	20735204	2507	47.41	0.39	12	0.18	255.00	31172.00	29092	20230519	-58.44	11850	20240417	2.03	16300	-25.83	20240102	11850	2.03	20240417	31900	-62.10	20230519	11850	2.03	20240417	1.54	N	013890	500	103 억	1985559	N	N	0	N	N
60	20240419	140257	55	60.00	KOSPI		N	N	N	Y	60	N	12120	-250	5	-2.02	432687300	35725	64.89	12270	12350	11980	16080	8660	12370	12111.61	9.58	812	12696	12532	12226	12062	11756	12615	12145	104	3710	500	8900	10	1	20735204	2513	47.53	0.39	12	0.17	255.00	31172.00	29092	20230519	-58.34	11850	20240417	2.28	16300	-25.64	20240102	11850	2.28	20240417	31900	-62.01	20230519	11850	2.28	20240417	1.54	N	013890	500	103 억	1985559	N	N	0	N	N
61	20240419	130300	55	60.00	KOSPI		N	N	N	Y	60	N	12040	-330	5	-2.67	384926660	31770	57.70	12270	12350	11980	16080	8660	12370	12116.04	9.58	1487	12696	12532	12226	12062	11756	12615	12145	104	3710	500	8900	10	1	20735204	2497	47.22	0.39	12	0.15	255.00	31172.00	29092	20230519	-58.61	11850	20240417	1.60	16300	-26.13	20240102	11850	1.60	20240417	31900	-62.26	20230519	11850	1.60	20240417	1.54	N	013890	500	103 억	1985559	N	N	0	N	N
62	20240419	120258	55	60.00	KOSPI		N	N	N	Y	60	N	12010	-360	5	-2.91	355325700	29305	53.23	12270	12350	11980	16080	8660	12370	12125.09	9.58	1766	12696	12532	12226	12062	11756	12615	12145	104	3710	500	8900	10	1	20735204	2490	47.10	0.39	12	0.14	255.00	31172.00	29092	20230519	-58.72	11850	20240417	1.35	16300	-26.32	20240102	11850	1.35	20240417	31900	-62.35	20230519	11850	1.35	20240417	1.54	N	013890	500	103 억	1985559	N	N	0	N	N
63	20240419	110300	55	60.00	KOSPI		N	N	N	Y	60	N	12130	-240	5	-1.94	194341170	15914	28.90	12270	12350	12130	16080	8660	12370	12211.96	9.58	3133	12696	12532	12226	12062	11756	12615	12145	104	3710	500	8900	10	1	20735204	2515	47.57	0.39	12	0.08	255.00	31172.00	29092	20230519	-58.30	11850	20240417	2.36	16300	-25.58	20240102	11850	2.36	20240417	31900	-61.97	20230519	11850	2.36	20240417	1.54	N	013890	500	103 억	1985559	N	N	0	N	N
64	20240419	100258	55	60.00	KOSPI		N	N	N	Y	60	N	12320	-50	5	-0.40	165745690	13569	24.65	12270	12350	12160	16080	8660	12370	12215.03	9.58	4750	12696	12532	12226	12062	11756	12615	12145	104	3710	500	8900	10	1	20735204	2555	48.31	0.40	12	0.07	255.00	31172.00	29092	20230519	-57.65	11850	20240417	3.97	16300	-24.42	20240102	11850	3.97	20240417	31900	-61.38	20230519	11850	3.97	20240417	1.54	N	013890	500	103 억	1985559	N	N	0	N	N
65	20240419	090256	55	60.00	KOSPI		N	N	N	Y	60	N	12350	-20	5	-0.16	11967210	975	1.77	12270	12350	12270	16080	8660	12370	12274.06	9.58	148	12696	12532	12226	12062	11756	12615	12145	104	3710	500	8900	10	1	20735204	2561	48.43	0.40	12	0.00	255.00	31172.00	29092	20230519	-57.55	11850	20240417	4.22	16300	-24.23	20240102	11850	4.22	20240417	31900	-61.29	20230519	11850	4.22	20240417	1.54	N	013890	500	103 억	1985559	N	N	0	N	N
66	20240418	160257	55	60.00	KOSPI		N	N	N	Y	60	N	12370	480	2	4.04	672432790	55056	46.20	11920	12390	11920	15450	8330	11890	12213.58	9.46	22636	12503	12196	12023	11716	11543	12110	11630	104	3560	500	8560	10	1	20735204	2565	48.51	0.40	12	0.27	255.00	31172.00	29092	20230519	-57.48	11850	20240417	4.39	16300	-24.11	20240102	11850	4.39	20240417	31900	-61.22	20230519	11850	4.39	20240417	1.75	N	013890	500	103 억	1962526	N	N	4	N	N
67	20240418	150258	55	60.00	KOSPI		N	N	N	Y	60	N	12290	400	2	3.36	604301610	49533	41.57	11920	12370	11920	15450	8330	11890	12199.98	9.46	19874	12503	12196	12023	11716	11543	12110	11630	104	3560	500	8560	10	1	20735204	2548	48.20	0.39	12	0.24	255.00	31172.00	29092	20230519	-57.75	11850	20240417	3.71	16300	-24.60	20240102	11850	3.71	20240417	31900	-61.47	20230519	11850	3.71	20240417	1.75	N	013890	500	103 억	1962526	N	N	4	N	N
68	20240418	140258	55	60.00	KOSPI		N	N	N	Y	60	N	12300	410	2	3.45	522655370	42906	36.01	11920	12350	11920	15450	8330	11890	12181.41	9.46	17849	12503	12196	12023	11716	11543	12110	11630	104	3560	500	8560	10	1	20735204	2550	48.24	0.39	12	0.21	255.00	31172.00	29092	20230519	-57.72	11850	20240417	3.80	16300	-24.54	20240102	11850	3.80	20240417	31900	-61.44	20230519	11850	3.80	20240417	1.75	N	013890	500	103 억	1962526	N	N	4	N	N
69	20240418	130258	55	60.00	KOSPI		N	N	N	Y	60	N	12230	340	2	2.86	361459520	29807	25.01	11920	12290	11920	15450	8330	11890	12126.67	9.46	8338	12503	12196	12023	11716	11543	12110	11630	104	3560	500	8560	10	1	20735204	2536	47.96	0.39	12	0.14	255.00	31172.00	29092	20230519	-57.96	11850	20240417	3.21	16300	-24.97	20240102	11850	3.21	20240417	31900	-61.66	20230519	11850	3.21	20240417	1.75	N	013890	500	103 억	1962526	N	N	4	N	N
70	20240418	120256	55	60.00	KOSPI		N	N	N	Y	60	N	12110	220	2	1.85	257752020	21317	17.89	11920	12250	11920	15450	8330	11890	12091.38	9.46	5189	12503	12196	12023	11716	11543	12110	11630	104	3560	500	8560	10	1	20735204	2511	47.49	0.39	12	0.10	255.00	31172.00	29092	20230519	-58.37	11850	20240417	2.19	16300	-25.71	20240102	11850	2.19	20240417	31900	-62.04	20230519	11850	2.19	20240417	1.75	N	013890	500	103 억	1962526	N	N	4	N	N
71	20240418	110257	55	60.00	KOSPI		N	N	N	Y	60	N	12170	280	2	2.35	217752940	18019	15.12	11920	12250	11920	15450	8330	11890	12084.63	9.46	4420	12503	12196	12023	11716	11543	12110	11630	104	3560	500	8560	10	1	20735204	2523	47.73	0.39	12	0.09	255.00	31172.00	29092	20230519	-58.17	11850	20240417	2.70	16300	-25.34	20240102	11850	2.70	20240417	31900	-61.85	20230519	11850	2.70	20240417	1.75	N	013890	500	103 억	1962526	N	N	4	N	N
72	20240418	100258	55	60.00	KOSPI		N	N	N	Y	60	N	12040	150	2	1.26	106694970	8891	7.46	11920	12080	11920	15450	8330	11890	12000.33	9.46	1156	12503	12196	12023	11716	11543	12110	11630	104	3560	500	8560	10	1	20735204	2497	47.22	0.39	12	0.04	255.00	31172.00	29092	20230519	-58.61	11850	20240417	1.60	16300	-26.13	20240102	11850	1.60	20240417	31900	-62.26	20230519	11850	1.60	20240417	1.75	N	013890	500	103 억	1962526	N	N	4	N	N
73	20240418	090258	55	60.00	KOSPI		N	N	N	Y	60	N	11970	80	2	0.67	3933700	330	0.28	11920	11970	11920	15450	8330	11890	11920.30	9.46	91	12503	12196	12023	11716	11543	12110	11630	104	3560	500	8560	10	1	20735204	2482	46.94	0.38	12	0.00	255.00	31172.00	29092	20230519	-58.85	11850	20240417	1.01	16300	-26.56	20240102	11850	1.01	20240417	31900	-62.48	20230519	11850	1.01	20240417	1.75	N	013890	500	103 억	1962526	N	N	4	N	N
74	20240417	160254	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	11890	-330	5	-2.70	1423493740	118084	66.34	12200	12330	11850	15880	8560	12220	12055.18	9.64	-25126	13366	12792	12506	11932	11646	12650	11790	104	3660	500	8790	10	1	20735204	2465	46.63	0.38	12	0.57	255.00	31172.00	29092	20230519	-59.13	11850	20240417	0.34	16300	-27.06	20240102	11850	0.34	20240417	31900	-62.73	20230519	11850	0.34	20240417	1.79	N	013890	500	103 억	1997961	N	N	4	N	N
75	20240417	150258	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	11890	-330	5	-2.70	1256674160	104035	58.45	12200	12330	11850	15880	8560	12220	12079.34	9.64	-23103	13366	12792	12506	11932	11646	12650	11790	104	3660	500	8790	10	1	20735204	2465	46.63	0.38	12	0.50	255.00	31172.00	29092	20230519	-59.13	11850	20240417	0.34	16300	-27.06	20240102	11850	0.34	20240417	31900	-62.73	20230519	11850	0.34	20240417	1.79	N	013890	500	103 억	1997961	N	N	8	N	N
76	20240417	140257	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12030	-190	5	-1.55	716592340	58835	33.06	12200	12330	12020	15880	8560	12220	12179.69	9.64	-14872	13366	12792	12506	11932	11646	12650	11790	104	3660	500	8790	10	1	20735204	2494	47.18	0.39	12	0.28	255.00	31172.00	29092	20230519	-58.65	12020	20240417	0.08	16300	-26.20	20240102	12020	0.08	20240417	31900	-62.29	20230519	12020	0.08	20240417	1.79	N	013890	500	103 억	1997961	N	N	8	N	N
77	20240417	130259	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12160	-60	5	-0.49	484607670	39634	22.27	12200	12330	12160	15880	8560	12220	12227.07	9.64	-7070	13366	12792	12506	11932	11646	12650	11790	104	3660	500	8790	10	1	20735204	2521	47.69	0.39	12	0.19	255.00	31172.00	29092	20230519	-58.20	12160	20240417	0.00	16300	-25.40	20240102	12160	0.00	20240417	31900	-61.88	20230519	12160	0.00	20240417	1.79	N	013890	500	103 억	1997961	N	N	8	N	N
78	20240417	120257	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12200	-20	5	-0.16	428292490	35010	19.67	12200	12330	12170	15880	8560	12220	12233.43	9.64	-3893	13366	12792	12506	11932	11646	12650	11790	104	3660	500	8790	10	1	20735204	2530	47.84	0.39	12	0.17	255.00	31172.00	29092	20230519	-58.06	12170	20240417	0.25	16300	-25.15	20240102	12170	0.25	20240417	31900	-61.76	20230519	12170	0.25	20240417	1.79	N	013890	500	103 억	1997961	N	N	8	N	N
79	20240417	110258	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12210	-10	5	-0.08	420166810	34344	19.30	12200	12330	12170	15880	8560	12220	12234.07	9.64	-3335	13366	12792	12506	11932	11646	12650	11790	104	3660	500	8790	10	1	20735204	2532	47.88	0.39	12	0.17	255.00	31172.00	29092	20230519	-58.03	12170	20240417	0.33	16300	-25.09	20240102	12170	0.33	20240417	31900	-61.72	20230519	12170	0.33	20240417	1.79	N	013890	500	103 억	1997961	N	N	8	N	N
80	20240417	100256	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12250	30	2	0.25	334258820	27311	15.34	12200	12330	12170	15880	8560	12220	12238.98	9.64	-1899	13366	12792	12506	11932	11646	12650	11790	104	3660	500	8790	10	1	20735204	2540	48.04	0.39	12	0.13	255.00	31172.00	29092	20230519	-57.89	12170	20240417	0.66	16300	-24.85	20240102	12170	0.66	20240417	31900	-61.60	20230519	12170	0.66	20240417	1.79	N	013890	500	103 억	1997961	N	N	8	N	N
81	20240417	090257	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12270	50	2	0.41	8672380	708	0.40	12200	12270	12200	15880	8560	12220	12249.12	9.64	-395	13366	12792	12506	11932	11646	12650	11790	104	3660	500	8790	10	1	20735204	2544	48.12	0.39	12	0.00	255.00	31172.00	29092	20230519	-57.82	12200	20240417	0.57	16300	-24.72	20240102	12200	0.57	20240417	31900	-61.54	20230519	12200	0.57	20240417	1.79	N	013890	500	103 억	1997961	N	N	8	N	N
82	20240416	160258	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12220	-800	5	-6.14	2209917050	177527	770.28	12870	13080	12220	16920	9120	13020	12448.83	9.74	-22051	13173	13096	13033	12956	12893	13065	12925	104	3900	500	9370	10	1	20735204	2534	47.92	0.39	12	0.86	255.00	31172.00	29092	20230519	-58.00	12220	20240416	0.00	16300	-25.03	20240102	12220	0.00	20240416	31900	-61.69	20230519	12220	0.00	20240416	1.76	N	013890	500	103 억	2020445	N	N	8	N	N
83	20240416	150256	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12240	-780	5	-5.99	2056297610	164964	715.77	12870	13080	12220	16920	9120	13020	12465.13	9.74	-18834	13173	13096	13033	12956	12893	13065	12925	104	3900	500	9370	10	1	20735204	2538	48.00	0.39	12	0.80	255.00	31172.00	29092	20230519	-57.93	12220	20240416	0.16	16300	-24.91	20240102	12220	0.16	20240416	31900	-61.63	20230519	12220	0.16	20240416	1.76	N	013890	500	103 억	2020445	N	N	19	N	N
84	20240416	140255	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12260	-760	5	-5.84	1800458980	144078	625.15	12870	13080	12260	16920	9120	13020	12496.42	9.74	-15117	13173	13096	13033	12956	12893	13065	12925	104	3900	500	9370	10	1	20735204	2542	48.08	0.39	12	0.69	255.00	31172.00	29092	20230519	-57.86	12260	20240416	0.00	16300	-24.79	20240102	12260	0.00	20240416	31900	-61.57	20230519	12260	0.00	20240416	1.76	N	013890	500	103 억	2020445	N	N	19	N	N
85	20240416	130256	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12360	-660	5	-5.07	1542331150	123076	534.02	12870	13080	12260	16920	9120	13020	12531.53	9.74	-11879	13173	13096	13033	12956	12893	13065	12925	104	3900	500	9370	10	1	20735204	2563	48.47	0.40	12	0.59	255.00	31172.00	29092	20230519	-57.51	12260	20240416	0.82	16300	-24.17	20240102	12260	0.82	20240416	31900	-61.25	20230519	12260	0.82	20240416	1.76	N	013890	500	103 억	2020445	N	N	19	N	N
86	20240416	120258	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12290	-730	5	-5.61	1374963500	109462	474.95	12870	13080	12270	16920	9120	13020	12561.10	9.74	-9683	13173	13096	13033	12956	12893	13065	12925	104	3900	500	9370	10	1	20735204	2548	48.20	0.39	12	0.53	255.00	31172.00	29092	20230519	-57.75	12270	20240416	0.16	16300	-24.60	20240102	12270	0.16	20240416	31900	-61.47	20230519	12270	0.16	20240416	1.76	N	013890	500	103 억	2020445	N	N	19	N	N
87	20240416	110258	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12510	-510	5	-3.92	953660180	75428	327.28	12870	13080	12490	16920	9120	13020	12643.32	9.74	1192	13173	13096	13033	12956	12893	13065	12925	104	3900	500	9370	10	1	20735204	2594	49.06	0.40	12	0.36	255.00	31172.00	29092	20230519	-57.00	12490	20240416	0.16	16300	-23.25	20240102	12490	0.16	20240416	31900	-60.78	20230519	12490	0.16	20240416	1.76	N	013890	500	103 억	2020445	N	N	19	N	N
88	20240416	100254	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12730	-290	5	-2.23	252162050	19750	85.69	12870	13080	12700	16920	9120	13020	12767.70	9.74	-1164	13173	13096	13033	12956	12893	13065	12925	104	3900	500	9370	10	1	20735204	2640	49.92	0.41	12	0.10	255.00	31172.00	29092	20230519	-56.24	12700	20240416	0.24	16300	-21.90	20240102	12700	0.24	20240416	31900	-60.09	20230519	12700	0.24	20240416	1.76	N	013890	500	103 억	2020445	N	N	19	N	N
89	20240416	090253	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13040	20	2	0.15	16375880	1272	5.52	12870	13080	12870	16920	9120	13020	12874.12	9.74	179	13173	13096	13033	12956	12893	13065	12925	104	3900	500	9370	10	1	20735204	2704	51.14	0.42	12	0.01	255.00	31172.00	29092	20230519	-55.18	12870	20240416	1.32	16300	-20.00	20240102	12870	1.32	20240416	31900	-59.12	20230519	12870	1.32	20240416	1.76	N	013890	500	103 억	2020445	N	N	19	N	N
90	20240415	160253	55	60.00	KOSPI		N	N	N	Y	60	N	13020	-180	5	-1.36	299015660	22944	74.23	13050	13110	12970	17160	9240	13200	13032.41	9.76	-2976	13406	13302	13096	12992	12786	13355	13045	104	3960	500	9500	10	1	20735204	2700	51.06	0.42	12	0.11	255.00	31172.00	29092	20230519	-55.25	12890	20240412	1.01	16300	-20.12	20240102	12890	1.01	20240412	31900	-59.18	20230519	12890	1.01	20240412	1.83	N	013890	500	103 억	2022756	N	N	19	N	N
91	20240415	150254	55	60.00	KOSPI		N	N	N	Y	60	N	13080	-120	5	-0.91	238341640	18290	59.17	13050	13110	12970	17160	9240	13200	13031.25	9.76	-2441	13406	13302	13096	12992	12786	13355	13045	104	3960	500	9500	10	1	20735204	2712	51.29	0.42	12	0.09	255.00	31172.00	29092	20230519	-55.04	12890	20240412	1.47	16300	-19.75	20240102	12890	1.47	20240412	31900	-59.00	20230519	12890	1.47	20240412	1.83	N	013890	500	103 억	2022756	N	N	5	N	N
92	20240415	140253	55	60.00	KOSPI		N	N	N	Y	60	N	13080	-120	5	-0.91	204044070	15669	50.69	13050	13100	12970	17160	9240	13200	13022.15	9.76	-2164	13406	13302	13096	12992	12786	13355	13045	104	3960	500	9500	10	1	20735204	2712	51.29	0.42	12	0.08	255.00	31172.00	29092	20230519	-55.04	12890	20240412	1.47	16300	-19.75	20240102	12890	1.47	20240412	31900	-59.00	20230519	12890	1.47	20240412	1.83	N	013890	500	103 억	2022756	N	N	5	N	N
93	20240415	130252	55	60.00	KOSPI		N	N	N	Y	60	N	12980	-220	5	-1.67	154226480	11840	38.31	13050	13090	12980	17160	9240	13200	13025.89	9.76	-2045	13406	13302	13096	12992	12786	13355	13045	104	3960	500	9500	10	1	20735204	2691	50.90	0.42	12	0.06	255.00	31172.00	29092	20230519	-55.38	12890	20240412	0.70	16300	-20.37	20240102	12890	0.70	20240412	31900	-59.31	20230519	12890	0.70	20240412	1.83	N	013890	500	103 억	2022756	N	N	5	N	N
94	20240415	120254	55	60.00	KOSPI		N	N	N	Y	60	N	13020	-180	5	-1.36	113390610	8697	28.14	13050	13090	12990	17160	9240	13200	13037.90	9.76	-1580	13406	13302	13096	12992	12786	13355	13045	104	3960	500	9500	10	1	20735204	2700	51.06	0.42	12	0.04	255.00	31172.00	29092	20230519	-55.25	12890	20240412	1.01	16300	-20.12	20240102	12890	1.01	20240412	31900	-59.18	20230519	12890	1.01	20240412	1.83	N	013890	500	103 억	2022756	N	N	5	N	N
95	20240415	110254	55	60.00	KOSPI		N	N	N	Y	60	N	13030	-170	5	-1.29	91426820	7009	22.68	13050	13090	13010	17160	9240	13200	13044.20	9.76	-1343	13406	13302	13096	12992	12786	13355	13045	104	3960	500	9500	10	1	20735204	2702	51.10	0.42	12	0.03	255.00	31172.00	29092	20230519	-55.21	12890	20240412	1.09	16300	-20.06	20240102	12890	1.09	20240412	31900	-59.15	20230519	12890	1.09	20240412	1.83	N	013890	500	103 억	2022756	N	N	5	N	N
96	20240415	100255	55	60.00	KOSPI		N	N	N	Y	60	N	13030	-170	5	-1.29	55989270	4293	13.89	13050	13090	13010	17160	9240	13200	13041.99	9.76	-856	13406	13302	13096	12992	12786	13355	13045	104	3960	500	9500	10	1	20735204	2702	51.10	0.42	12	0.02	255.00	31172.00	29092	20230519	-55.21	12890	20240412	1.09	16300	-20.06	20240102	12890	1.09	20240412	31900	-59.15	20230519	12890	1.09	20240412	1.83	N	013890	500	103 억	2022756	N	N	5	N	N
97	20240415	090255	55	60.00	KOSPI		N	N	N	Y	60	N	13050	-150	5	-1.14	4384800	336	1.09	13050	13050	13050	17160	9240	13200	13050.00	9.76	-23	13406	13302	13096	12992	12786	13355	13045	104	3960	500	9500	10	1	20735204	2706	51.18	0.42	12	0.00	255.00	31172.00	29092	20230519	-55.14	12890	20240412	1.24	16300	-19.94	20240102	12890	1.24	20240412	31900	-59.09	20230519	12890	1.24	20240412	1.83	N	013890	500	103 억	2022756	N	N	5	N	N
98	20240412	160253	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13200	190	2	1.46	401339200	30909	50.03	13040	13200	12890	16910	9110	13010	12984.53	9.77	-2795	13496	13252	13106	12862	12716	13180	12790	104	3900	500	9360	10	1	20735204	2737	51.76	0.42	12	0.15	255.00	31172.00	29092	20230519	-54.63	12890	20240412	2.40	16300	-19.02	20240102	12890	2.40	20240412	31900	-58.62	20230519	12890	2.40	20240412	1.81	N	013890	500	103 억	2025702	N	N	5	N	N
99	20240412	150253	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13050	40	2	0.31	352797450	27209	44.04	13040	13100	12890	16910	9110	13010	12966.20	9.77	-2632	13496	13252	13106	12862	12716	13180	12790	104	3900	500	9360	10	1	20735204	2706	51.18	0.42	12	0.13	255.00	31172.00	29092	20230519	-55.14	12890	20240412	1.24	16300	-19.94	20240102	12890	1.24	20240412	31900	-59.09	20230519	12890	1.24	20240412	1.81	N	013890	500	103 억	2025702	N	N	479	N	N
100	20240412	140254	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12950	-60	5	-0.46	277027400	21382	34.61	13040	13070	12890	16910	9110	13010	12956.10	9.77	-3477	13496	13252	13106	12862	12716	13180	12790	104	3900	500	9360	10	1	20735204	2685	50.78	0.42	12	0.10	255.00	31172.00	29092	20230519	-55.49	12890	20240412	0.47	16300	-20.55	20240102	12890	0.47	20240412	31900	-59.40	20230519	12890	0.47	20240412	1.81	N	013890	500	103 억	2025702	N	N	479	N	N
101	20240412	130252	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12960	-50	5	-0.38	245807400	18969	30.70	13040	13070	12890	16910	9110	13010	12958.37	9.77	-3366	13496	13252	13106	12862	12716	13180	12790	104	3900	500	9360	10	1	20735204	2687	50.82	0.42	12	0.09	255.00	31172.00	29092	20230519	-55.45	12890	20240412	0.54	16300	-20.49	20240102	12890	0.54	20240412	31900	-59.37	20230519	12890	0.54	20240412	1.81	N	013890	500	103 억	2025702	N	N	479	N	N
102	20240412	120254	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13000	-10	5	-0.08	197518730	15245	24.68	13040	13070	12890	16910	9110	13010	12956.29	9.77	-3257	13496	13252	13106	12862	12716	13180	12790	104	3900	500	9360	10	1	20735204	2696	50.98	0.42	12	0.07	255.00	31172.00	29092	20230519	-55.31	12890	20240412	0.85	16300	-20.25	20240102	12890	0.85	20240412	31900	-59.25	20230519	12890	0.85	20240412	1.81	N	013890	500	103 억	2025702	N	N	479	N	N
103	20240412	110251	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13040	30	2	0.23	188289880	14537	23.53	13040	13070	12890	16910	9110	13010	12952.45	9.77	-3147	13496	13252	13106	12862	12716	13180	12790	104	3900	500	9360	10	1	20735204	2704	51.14	0.42	12	0.07	255.00	31172.00	29092	20230519	-55.18	12890	20240412	1.16	16300	-20.00	20240102	12890	1.16	20240412	31900	-59.12	20230519	12890	1.16	20240412	1.81	N	013890	500	103 억	2025702	N	N	479	N	N
104	20240412	100253	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12970	-40	5	-0.31	136122900	10515	17.02	13040	13070	12890	16910	9110	13010	12945.59	9.77	-3384	13496	13252	13106	12862	12716	13180	12790	104	3900	500	9360	10	1	20735204	2689	50.86	0.42	12	0.05	255.00	31172.00	29092	20230519	-55.42	12890	20240412	0.62	16300	-20.43	20240102	12890	0.62	20240412	31900	-59.34	20230519	12890	0.62	20240412	1.81	N	013890	500	103 억	2025702	N	N	479	N	N
105	20240412	090253	55	60.00	KOSPI		N	N	N	Y	60	N	13050	40	2	0.31	13512170	1035	1.68	13040	13060	13040	16910	9110	13010	13055.28	9.77	-829	13496	13252	13106	12862	12716	13180	12790	104	3900	500	9360	10	1	20735204	2706	51.18	0.42	12	0.00	255.00	31172.00	29092	20230519	-55.14	12960	20240411	0.69	16300	-19.94	20240102	12960	0.69	20240411	31900	-59.09	20230519	12960	0.69	20240411	1.81	N	013890	500	103 억	2025702	N	N	479	N	N
106	20240411	160250	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13010	-340	5	-2.55	803286200	61556	148.96	13320	13350	12960	17350	9350	13350	13049.66	9.87	-21476	13696	13522	13436	13262	13176	13480	13220	104	4000	500	9610	10	1	20735204	2698	51.02	0.42	12	0.30	255.00	31172.00	29092	20230519	-55.28	12960	20240411	0.39	16300	-20.18	20240102	12960	0.39	20240411	31900	-59.22	20230519	12960	0.39	20240411	1.79	N	013890	500	103 억	2047377	N	N	479	N	N
107	20240411	150255	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	12980	-370	5	-2.77	674152560	51611	124.89	13320	13350	12970	17350	9350	13350	13062.16	9.87	-18124	13696	13522	13436	13262	13176	13480	13220	104	4000	500	9610	10	1	20735204	2691	50.90	0.42	12	0.25	255.00	31172.00	29092	20230519	-55.38	12970	20240411	0.08	16300	-20.37	20240102	12970	0.08	20240411	31900	-59.31	20230519	12970	0.08	20240411	1.79	N	013890	500	103 억	2047377	N	N	104	N	N
108	20240411	140256	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13030	-320	5	-2.40	583548970	44639	108.02	13320	13350	12970	17350	9350	13350	13072.60	9.87	-15200	13696	13522	13436	13262	13176	13480	13220	104	4000	500	9610	10	1	20735204	2702	51.10	0.42	12	0.22	255.00	31172.00	29092	20230519	-55.21	12970	20240411	0.46	16300	-20.06	20240102	12970	0.46	20240411	31900	-59.15	20230519	12970	0.46	20240411	1.79	N	013890	500	103 억	2047377	N	N	104	N	N
109	20240411	130249	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13050	-300	5	-2.25	546863460	41829	101.22	13320	13350	12970	17350	9350	13350	13073.75	9.87	-13918	13696	13522	13436	13262	13176	13480	13220	104	4000	500	9610	10	1	20735204	2706	51.18	0.42	12	0.20	255.00	31172.00	29092	20230519	-55.14	12970	20240411	0.62	16300	-19.94	20240102	12970	0.62	20240411	31900	-59.09	20230519	12970	0.62	20240411	1.79	N	013890	500	103 억	2047377	N	N	104	N	N
110	20240411	120252	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13030	-320	5	-2.40	521298660	39867	96.47	13320	13350	12970	17350	9350	13350	13075.91	9.87	-12312	13696	13522	13436	13262	13176	13480	13220	104	4000	500	9610	10	1	20735204	2702	51.10	0.42	12	0.19	255.00	31172.00	29092	20230519	-55.21	12970	20240411	0.46	16300	-20.06	20240102	12970	0.46	20240411	31900	-59.15	20230519	12970	0.46	20240411	1.79	N	013890	500	103 억	2047377	N	N	104	N	N
111	20240411	110250	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13090	-260	5	-1.95	357010090	27243	65.93	13320	13350	13020	17350	9350	13350	13104.61	9.87	-10201	13696	13522	13436	13262	13176	13480	13220	104	4000	500	9610	10	1	20735204	2714	51.33	0.42	12	0.13	255.00	31172.00	29092	20230519	-55.00	13020	20240411	0.54	16300	-19.69	20240102	13020	0.54	20240411	31900	-58.97	20230519	13020	0.54	20240411	1.79	N	013890	500	103 억	2047377	N	N	104	N	N
112	20240411	100252	55	60.00	KOSPI	신저가	N	N	N	Y	60	N	13040	-310	5	-2.32	307170260	23434	56.71	13320	13350	13020	17350	9350	13350	13107.84	9.87	-10150	13696	13522	13436	13262	13176	13480	13220	104	4000	500	9610	10	1	20735204	2704	51.14	0.42	12	0.11	255.00	31172.00	29092	20230519	-55.18	13020	20240411	0.15	16300	-20.00	20240102	13020	0.15	20240411	31900	-59.12	20230519	13020	0.15	20240411	1.79	N	013890	500	103 억	2047377	N	N	104	N	N
113	20240411	090251	55	60.00	KOSPI		N	N	N	Y	60	N	13240	-110	5	-0.82	21241430	1599	3.87	13320	13350	13240	17350	9350	13350	13283.99	9.87	-1171	13696	13522	13436	13262	13176	13480	13220	104	4000	500	9610	10	1	20735204	2745	51.92	0.42	12	0.01	255.00	31172.00	29092	20230519	-54.49	13040	20240124	1.53	16300	-18.77	20240102	13040	1.53	20240124	31900	-58.50	20230519	13040	1.53	20240124	1.79	N	013890	500	103 억	2047377	N	N	104	N	N
114	20240409	160248	55	60.00	KOSPI		N	N	N	Y	60	N	13350	-200	5	-1.48	552821280	41141	80.69	13520	13610	13350	17610	9490	13550	13437.26	9.92	-10459	14103	13826	13683	13406	13263	13755	13335	104	4060	500	9750	10	1	20735204	2768	52.35	0.43	12	0.20	255.00	31172.00	29092	20230519	-54.11	13040	20240124	2.38	16300	-18.10	20240102	13040	2.38	20240124	31900	-58.15	20230519	13040	2.38	20240124	1.76	N	013890	500	103 억	2057695	N	N	104	N	N
115	20240409	150249	55	60.00	KOSPI		N	N	N	Y	60	N	13380	-170	5	-1.25	484165200	36002	70.61	13520	13610	13360	17610	9490	13550	13448.29	9.92	-8848	14103	13826	13683	13406	13263	13755	13335	104	4060	500	9750	10	1	20735204	2774	52.47	0.43	12	0.17	255.00	31172.00	29092	20230519	-54.01	13040	20240124	2.61	16300	-17.91	20240102	13040	2.61	20240124	31900	-58.06	20230519	13040	2.61	20240124	1.76	N	013890	500	103 억	2057695	N	N	0	N	N
116	20240409	140251	55	60.00	KOSPI		N	N	N	Y	60	N	13450	-100	5	-0.74	431939940	32106	62.97	13520	13610	13360	17610	9490	13550	13453.56	9.92	-7886	14103	13826	13683	13406	13263	13755	13335	104	4060	500	9750	10	1	20735204	2789	52.75	0.43	12	0.15	255.00	31172.00	29092	20230519	-53.77	13040	20240124	3.14	16300	-17.48	20240102	13040	3.14	20240124	31900	-57.84	20230519	13040	3.14	20240124	1.76	N	013890	500	103 억	2057695	N	N	0	N	N
117	20240409	130248	55	60.00	KOSPI		N	N	N	Y	60	N	13420	-130	5	-0.96	422221460	31383	61.55	13520	13610	13360	17610	9490	13550	13453.83	9.92	-7459	14103	13826	13683	13406	13263	13755	13335	104	4060	500	9750	10	1	20735204	2783	52.63	0.43	12	0.15	255.00	31172.00	29092	20230519	-53.87	13040	20240124	2.91	16300	-17.67	20240102	13040	2.91	20240124	31900	-57.93	20230519	13040	2.91	20240124	1.76	N	013890	500	103 억	2057695	N	N	0	N	N
118	20240409	120249	55	60.00	KOSPI		N	N	N	Y	60	N	13440	-110	5	-0.81	191847120	14191	27.83	13520	13610	13440	17610	9490	13550	13518.93	9.92	-5353	14103	13826	13683	13406	13263	13755	13335	104	4060	500	9750	10	1	20735204	2787	52.71	0.43	12	0.07	255.00	31172.00	29092	20230519	-53.80	13040	20240124	3.07	16300	-17.55	20240102	13040	3.07	20240124	31900	-57.87	20230519	13040	3.07	20240124	1.76	N	013890	500	103 억	2057695	N	N	0	N	N
119	20240409	110250	55	60.00	KOSPI		N	N	N	Y	60	N	13540	-10	5	-0.07	88294500	6517	12.78	13520	13610	13520	17610	9490	13550	13548.34	9.92	-2039	14103	13826	13683	13406	13263	13755	13335	104	4060	500	9750	10	1	20735204	2808	53.10	0.43	12	0.03	255.00	31172.00	29092	20230519	-53.46	13040	20240124	3.83	16300	-16.93	20240102	13040	3.83	20240124	31900	-57.55	20230519	13040	3.83	20240124	1.76	N	013890	500	103 억	2057695	N	N	0	N	N
120	20240409	100247	55	60.00	KOSPI		N	N	N	Y	60	N	13540	-10	5	-0.07	57771610	4265	8.36	13520	13610	13520	17610	9490	13550	13545.51	9.92	-649	14103	13826	13683	13406	13263	13755	13335	104	4060	500	9750	10	1	20735204	2808	53.10	0.43	12	0.02	255.00	31172.00	29092	20230519	-53.46	13040	20240124	3.83	16300	-16.93	20240102	13040	3.83	20240124	31900	-57.55	20230519	13040	3.83	20240124	1.76	N	013890	500	103 억	2057695	N	N	0	N	N
121	20240409	090251	55	60.00	KOSPI		N	N	N	Y	60	N	13550	0	3	0.00	5213060	385	0.76	13520	13550	13520	17610	9490	13550	13540.42	9.92	114	14103	13826	13683	13406	13263	13755	13335	104	4060	500	9750	10	1	20735204	2810	53.14	0.43	12	0.00	255.00	31172.00	29092	20230519	-53.42	13040	20240124	3.91	16300	-16.87	20240102	13040	3.91	20240124	31900	-57.52	20230519	13040	3.91	20240124	1.76	N	013890	500	103 억	2057695	N	N	0	N	N
122	20240408	160248	55	60.00	KOSPI		N	N	N	Y	60	N	13550	-340	5	-2.45	692835880	50751	114.96	13880	13960	13540	18050	9730	13890	13651.67	10.00	-15066	14363	14126	13963	13726	13563	14045	13645	104	4160	500	10000	10	1	20735204	2810	53.14	0.43	12	0.24	255.00	31172.00	29092	20230519	-53.42	13040	20240124	3.91	16300	-16.87	20240102	13040	3.91	20240124	31900	-57.52	20230519	13040	3.91	20240124	1.72	N	013890	500	103 억	2073149	N	N	198	N	N
123	20240408	150249	55	60.00	KOSPI		N	N	N	Y	60	N	13570	-320	5	-2.30	637358410	46660	105.69	13880	13960	13550	18050	9730	13890	13659.63	10.00	-14229	14363	14126	13963	13726	13563	14045	13645	104	4160	500	10000	10	1	20735204	2814	53.22	0.44	12	0.23	255.00	31172.00	29092	20230519	-53.35	13040	20240124	4.06	16300	-16.75	20240102	13040	4.06	20240124	31900	-57.46	20230519	13040	4.06	20240124	1.72	N	013890	500	103 억	2073149	N	N	198	N	N
124	20240408	140249	55	60.00	KOSPI		N	N	N	Y	60	N	13600	-290	5	-2.09	550324590	40246	91.16	13880	13960	13560	18050	9730	13890	13674.02	10.00	-10412	14363	14126	13963	13726	13563	14045	13645	104	4160	500	10000	10	1	20735204	2820	53.33	0.44	12	0.19	255.00	31172.00	29092	20230519	-53.25	13040	20240124	4.29	16300	-16.56	20240102	13040	4.29	20240124	31900	-57.37	20230519	13040	4.29	20240124	1.72	N	013890	500	103 억	2073149	N	N	198	N	N
125	20240408	130249	55	60.00	KOSPI		N	N	N	Y	60	N	13580	-310	5	-2.23	500710810	36591	82.88	13880	13960	13560	18050	9730	13890	13683.99	10.00	-8372	14363	14126	13963	13726	13563	14045	13645	104	4160	500	10000	10	1	20735204	2816	53.25	0.44	12	0.18	255.00	31172.00	29092	20230519	-53.32	13040	20240124	4.14	16300	-16.69	20240102	13040	4.14	20240124	31900	-57.43	20230519	13040	4.14	20240124	1.72	N	013890	500	103 억	2073149	N	N	198	N	N
126	20240408	120249	55	60.00	KOSPI		N	N	N	Y	60	N	13600	-290	5	-2.09	447659330	32685	74.04	13880	13960	13580	18050	9730	13890	13696.17	10.00	-7232	14363	14126	13963	13726	13563	14045	13645	104	4160	500	10000	10	1	20735204	2820	53.33	0.44	12	0.16	255.00	31172.00	29092	20230519	-53.25	13040	20240124	4.29	16300	-16.56	20240102	13040	4.29	20240124	31900	-57.37	20230519	13040	4.29	20240124	1.72	N	013890	500	103 억	2073149	N	N	198	N	N
127	20240408	110250	55	60.00	KOSPI		N	N	N	Y	60	N	13730	-160	5	-1.15	367689160	26814	60.74	13880	13960	13600	18050	9730	13890	13712.58	10.00	-4533	14363	14126	13963	13726	13563	14045	13645	104	4160	500	10000	10	1	20735204	2847	53.84	0.44	12	0.13	255.00	31172.00	29092	20230519	-52.80	13040	20240124	5.29	16300	-15.77	20240102	13040	5.29	20240124	31900	-56.96	20230519	13040	5.29	20240124	1.72	N	013890	500	103 억	2073149	N	N	198	N	N
128	20240408	100247	55	60.00	KOSPI		N	N	N	Y	60	N	13750	-140	5	-1.01	305674470	22313	50.54	13880	13960	13600	18050	9730	13890	13699.39	10.00	-2434	14363	14126	13963	13726	13563	14045	13645	104	4160	500	10000	10	1	20735204	2851	53.92	0.44	12	0.11	255.00	31172.00	29092	20230519	-52.74	13040	20240124	5.44	16300	-15.64	20240102	13040	5.44	20240124	31900	-56.90	20230519	13040	5.44	20240124	1.72	N	013890	500	103 억	2073149	N	N	198	N	N
129	20240408	090249	55	60.00	KOSPI		N	N	N	Y	60	N	13870	-20	5	-0.14	6717530	484	1.10	13880	13920	13870	18050	9730	13890	13879.19	10.00	-247	14363	14126	13963	13726	13563	14045	13645	104	4160	500	10000	10	1	20735204	2876	54.39	0.44	12	0.00	255.00	31172.00	29092	20230519	-52.32	13040	20240124	6.37	16300	-14.91	20240102	13040	6.37	20240124	31900	-56.52	20230519	13040	6.37	20240124	1.72	N	013890	500	103 억	2073149	N	N	198	N	N
130	20240405	160248	57	100.00	KOSPI		N	N	N	N		N	13890	-330	5	-2.32	617142300	44100	71.56	14170	14200	13800	18480	9960	14220	13994.14	10.09	-18837	14946	14582	14386	14022	13826	14485	13925	104	4260	500	10230	10	1	20735204	2880	54.47	0.45	12	0.21	255.00	31172.00	29092	20230519	-52.25	13040	20240124	6.52	16300	-14.79	20240102	13040	6.52	20240124	31900	-56.46	20230519	13040	6.52	20240124	1.73	N	013890	500	103 억	2091623	N	N	198	N	N
131	20240405	150247	57	100.00	KOSPI		N	N	N	N		N	13950	-270	5	-1.90	490459580	34979	56.76	14170	14200	13940	18480	9960	14220	14021.52	10.09	-12908	14946	14582	14386	14022	13826	14485	13925	104	4260	500	10230	10	1	20735204	2893	54.71	0.45	12	0.17	255.00	31172.00	29092	20230519	-52.05	13040	20240124	6.98	16300	-14.42	20240102	13040	6.98	20240124	31900	-56.27	20230519	13040	6.98	20240124	1.73	N	013890	500	103 억	2091623	N	N	2	N	N
132	20240405	140248	57	100.00	KOSPI		N	N	N	N		N	13990	-230	5	-1.62	420157100	29942	48.59	14170	14200	13940	18480	9960	14220	14032.34	10.09	-10047	14946	14582	14386	14022	13826	14485	13925	104	4260	500	10230	10	1	20735204	2901	54.86	0.45	12	0.14	255.00	31172.00	29092	20230519	-51.91	13040	20240124	7.29	16300	-14.17	20240102	13040	7.29	20240124	31900	-56.14	20230519	13040	7.29	20240124	1.73	N	013890	500	103 억	2091623	N	N	2	N	N
133	20240405	130246	57	100.00	KOSPI		N	N	N	N		N	14020	-200	5	-1.41	375785000	26771	43.44	14170	14200	13940	18480	9960	14220	14036.99	10.09	-8385	14946	14582	14386	14022	13826	14485	13925	104	4260	500	10230	10	1	20735204	2907	54.98	0.45	12	0.13	255.00	31172.00	29092	20230519	-51.81	13040	20240124	7.52	16300	-13.99	20240102	13040	7.52	20240124	31900	-56.05	20230519	13040	7.52	20240124	1.73	N	013890	500	103 억	2091623	N	N	2	N	N
134	20240405	120247	57	100.00	KOSPI		N	N	N	N		N	14060	-160	5	-1.13	353445770	25179	40.86	14170	14200	13940	18480	9960	14220	14037.29	10.09	-7547	14946	14582	14386	14022	13826	14485	13925	104	4260	500	10230	10	1	20735204	2915	55.14	0.45	12	0.12	255.00	31172.00	29092	20230519	-51.67	13040	20240124	7.82	16300	-13.74	20240102	13040	7.82	20240124	31900	-55.92	20230519	13040	7.82	20240124	1.73	N	013890	500	103 억	2091623	N	N	2	N	N
135	20240405	110249	57	100.00	KOSPI		N	N	N	N		N	14070	-150	5	-1.05	325929780	23220	37.68	14170	14200	13940	18480	9960	14220	14036.57	10.09	-7369	14946	14582	14386	14022	13826	14485	13925	104	4260	500	10230	10	1	20735204	2917	55.18	0.45	12	0.11	255.00	31172.00	29092	20230519	-51.64	13040	20240124	7.90	16300	-13.68	20240102	13040	7.90	20240124	31900	-55.89	20230519	13040	7.90	20240124	1.73	N	013890	500	103 억	2091623	N	N	2	N	N
136	20240405	100232	57	100.00	KOSPI		N	N	N	N		N	14040	-180	5	-1.27	138785520	9871	16.02	14170	14170	14020	18480	9960	14220	14059.86	10.09	-2222	14946	14582	14386	14022	13826	14485	13925	104	4260	500	10230	10	1	20735204	2911	55.06	0.45	12	0.05	255.00	31172.00	29092	20230519	-51.74	13040	20240124	7.67	16300	-13.87	20240102	13040	7.67	20240124	31900	-55.99	20230519	13040	7.67	20240124	1.73	N	013890	500	103 억	2091623	N	N	2	N	N
137	20240405	090247	57	100.00	KOSPI		N	N	N	N		N	14070	-150	5	-1.05	12696780	898	1.46	14170	14170	14070	18480	9960	14220	14138.59	10.09	-453	14946	14582	14386	14022	13826	14485	13925	104	4260	500	10230	10	1	20735204	2917	55.18	0.45	12	0.00	255.00	31172.00	29092	20230519	-51.64	13040	20240124	7.90	16300	-13.68	20240102	13040	7.90	20240124	31900	-55.89	20230519	13040	7.90	20240124	1.73	N	013890	500	103 억	2091623	N	N	2	N	N
138	20240404	160245	57	100.00	KOSPI		N	N	N	N		N	14220	-480	5	-3.27	885067270	61497	80.46	14700	14750	14190	19110	10290	14700	14392.04	10.22	-26659	15326	15012	14596	14282	13866	15170	14440	104	4410	500	10580	10	1	20735204	2949	55.76	0.46	12	0.30	255.00	31172.00	29092	20230519	-51.12	13040	20240124	9.05	16300	-12.76	20240102	13040	9.05	20240124	31900	-55.42	20230519	13040	9.05	20240124	1.68	N	013890	500	103 억	2118945	N	N	2	N	N
139	20240404	150245	57	100.00	KOSPI		N	N	N	N		N	14200	-500	5	-3.40	826683580	57392	75.09	14700	14750	14190	19110	10290	14700	14404.16	10.22	-24109	15326	15012	14596	14282	13866	15170	14440	104	4410	500	10580	10	1	20735204	2944	55.69	0.46	12	0.28	255.00	31172.00	29092	20230519	-51.19	13040	20240124	8.90	16300	-12.88	20240102	13040	8.90	20240124	31900	-55.49	20230519	13040	8.90	20240124	1.68	N	013890	500	103 억	2118945	N	N	39	N	N
140	20240404	140245	57	100.00	KOSPI		N	N	N	N		N	14370	-330	5	-2.24	518678200	35841	46.89	14700	14750	14340	19110	10290	14700	14471.64	10.22	-21403	15326	15012	14596	14282	13866	15170	14440	104	4410	500	10580	10	1	20735204	2980	56.35	0.46	12	0.17	255.00	31172.00	29092	20230519	-50.60	13040	20240124	10.20	16300	-11.84	20240102	13040	10.20	20240124	31900	-54.95	20230519	13040	10.20	20240124	1.68	N	013890	500	103 억	2118945	N	N	39	N	N
141	20240404	130244	57	100.00	KOSPI		N	N	N	N		N	14350	-350	5	-2.38	489189790	33786	44.20	14700	14750	14350	19110	10290	14700	14479.07	10.22	-20046	15326	15012	14596	14282	13866	15170	14440	104	4410	500	10580	10	1	20735204	2976	56.27	0.46	12	0.16	255.00	31172.00	29092	20230519	-50.67	13040	20240124	10.05	16300	-11.96	20240102	13040	10.05	20240124	31900	-55.02	20230519	13040	10.05	20240124	1.68	N	013890	500	103 억	2118945	N	N	39	N	N
142	20240404	120244	57	100.00	KOSPI		N	N	N	N		N	14380	-320	5	-2.18	421189180	29056	38.01	14700	14750	14370	19110	10290	14700	14495.77	10.22	-16353	15326	15012	14596	14282	13866	15170	14440	104	4410	500	10580	10	1	20735204	2982	56.39	0.46	12	0.14	255.00	31172.00	29092	20230519	-50.57	13040	20240124	10.28	16300	-11.78	20240102	13040	10.28	20240124	31900	-54.92	20230519	13040	10.28	20240124	1.68	N	013890	500	103 억	2118945	N	N	39	N	N
143	20240404	110244	57	100.00	KOSPI		N	N	N	N		N	14380	-320	5	-2.18	344699930	23737	31.06	14700	14750	14370	19110	10290	14700	14521.63	10.22	-12923	15326	15012	14596	14282	13866	15170	14440	104	4410	500	10580	10	1	20735204	2982	56.39	0.46	12	0.11	255.00	31172.00	29092	20230519	-50.57	13040	20240124	10.28	16300	-11.78	20240102	13040	10.28	20240124	31900	-54.92	20230519	13040	10.28	20240124	1.68	N	013890	500	103 억	2118945	N	N	39	N	N
144	20240404	100243	57	100.00	KOSPI		N	N	N	N		N	14500	-200	5	-1.36	196980250	13500	17.66	14700	14750	14490	19110	10290	14700	14591.13	10.22	-7464	15326	15012	14596	14282	13866	15170	14440	104	4410	500	10580	10	1	20735204	3007	56.86	0.47	12	0.07	255.00	31172.00	29092	20230519	-50.16	13040	20240124	11.20	16300	-11.04	20240102	13040	11.20	20240124	31900	-54.55	20230519	13040	11.20	20240124	1.68	N	013890	500	103 억	2118945	N	N	39	N	N
145	20240404	090245	57	100.00	KOSPI		N	N	N	N		N	14630	-70	5	-0.48	6173720	421	0.55	14700	14710	14630	19110	10290	14700	14664.42	10.22	-217	15326	15012	14596	14282	13866	15170	14440	104	4410	500	10580	10	1	20735204	3034	57.37	0.47	12	0.00	255.00	31172.00	29092	20230519	-49.71	13040	20240124	12.19	16300	-10.25	20240102	13040	12.19	20240124	31900	-54.14	20230519	13040	12.19	20240124	1.68	N	013890	500	103 억	2118945	N	N	39	N	N
146	20240403	160246	57	100.00	KOSPI		N	N	N	N		N	14700	350	2	2.44	1115063850	76424	96.26	14400	14910	14180	18650	10050	14350	14590.41	10.26	-6772	15196	14772	14526	14102	13856	14650	13980	104	4300	500	10330	10	1	20735204	3048	57.65	0.47	12	0.37	255.00	31172.00	29092	20230519	-49.47	13040	20240124	12.73	16300	-9.82	20240102	13040	12.73	20240124	31900	-53.92	20230519	13040	12.73	20240124	1.86	N	013890	500	103 억	2126992	N	N	39	N	N
147	20240403	150244	57	100.00	KOSPI		N	N	N	N		N	14640	290	2	2.02	1073522490	73589	92.69	14400	14910	14180	18650	10050	14350	14588.09	10.26	-6005	15196	14772	14526	14102	13856	14650	13980	104	4300	500	10330	10	1	20735204	3036	57.41	0.47	12	0.35	255.00	31172.00	29092	20230519	-49.68	13040	20240124	12.27	16300	-10.18	20240102	13040	12.27	20240124	31900	-54.11	20230519	13040	12.27	20240124	1.86	N	013890	500	103 억	2126992	N	N	18	N	N
148	20240403	140243	57	100.00	KOSPI		N	N	N	N		N	14770	420	2	2.93	949980680	65177	82.10	14400	14910	14180	18650	10050	14350	14575.41	10.26	-4112	15196	14772	14526	14102	13856	14650	13980	104	4300	500	10330	10	1	20735204	3063	57.92	0.47	12	0.31	255.00	31172.00	29092	20230519	-49.23	13040	20240124	13.27	16300	-9.39	20240102	13040	13.27	20240124	31900	-53.70	20230519	13040	13.27	20240124	1.86	N	013890	500	103 억	2126992	N	N	18	N	N
149	20240403	130242	57	100.00	KOSPI		N	N	N	N		N	14760	410	2	2.86	835778420	57449	72.36	14400	14910	14180	18650	10050	14350	14548.19	10.26	-2804	15196	14772	14526	14102	13856	14650	13980	104	4300	500	10330	10	1	20735204	3061	57.88	0.47	12	0.28	255.00	31172.00	29092	20230519	-49.26	13040	20240124	13.19	16300	-9.45	20240102	13040	13.19	20240124	31900	-53.73	20230519	13040	13.19	20240124	1.86	N	013890	500	103 억	2126992	N	N	18	N	N
150	20240403	120244	57	100.00	KOSPI		N	N	N	N		N	14500	150	2	1.05	559924250	38665	48.70	14400	14800	14180	18650	10050	14350	14481.43	10.26	-3861	15196	14772	14526	14102	13856	14650	13980	104	4300	500	10330	10	1	20735204	3007	56.86	0.47	12	0.19	255.00	31172.00	29092	20230519	-50.16	13040	20240124	11.20	16300	-11.04	20240102	13040	11.20	20240124	31900	-54.55	20230519	13040	11.20	20240124	1.86	N	013890	500	103 억	2126992	N	N	18	N	N
151	20240403	110243	57	100.00	KOSPI		N	N	N	N		N	14700	350	2	2.44	474562640	32813	41.33	14400	14800	14180	18650	10050	14350	14462.65	10.26	-1704	15196	14772	14526	14102	13856	14650	13980	104	4300	500	10330	10	1	20735204	3048	57.65	0.47	12	0.16	255.00	31172.00	29092	20230519	-49.47	13040	20240124	12.73	16300	-9.82	20240102	13040	12.73	20240124	31900	-53.92	20230519	13040	12.73	20240124	1.86	N	013890	500	103 억	2126992	N	N	18	N	N
152	20240403	100243	57	100.00	KOSPI		N	N	N	N		N	14460	110	2	0.77	274663170	19131	24.10	14400	14580	14180	18650	10050	14350	14356.97	10.26	-2661	15196	14772	14526	14102	13856	14650	13980	104	4300	500	10330	10	1	20735204	2998	56.71	0.46	12	0.09	255.00	31172.00	29092	20230519	-50.30	13040	20240124	10.89	16300	-11.29	20240102	13040	10.89	20240124	31900	-54.67	20230519	13040	10.89	20240124	1.86	N	013890	500	103 억	2126992	N	N	18	N	N
153	20240403	090244	57	100.00	KOSPI		N	N	N	N		N	14300	-50	5	-0.35	8047550	561	0.71	14400	14400	14270	18650	10050	14350	14344.98	10.26	-344	15196	14772	14526	14102	13856	14650	13980	104	4300	500	10330	10	1	20735204	2965	56.08	0.46	12	0.00	255.00	31172.00	29092	20230519	-50.85	13040	20240124	9.66	16300	-12.27	20240102	13040	9.66	20240124	31900	-55.17	20230519	13040	9.66	20240124	1.86	N	013890	500	103 억	2126992	N	N	18	N	N
154	20240402	160238	57	100.00	KOSPI		N	N	N	N		N	14350	-600	5	-4.01	1147674370	79252	30.45	14770	14950	14280	19430	10470	14950	14481.16	10.43	-34773	16170	15560	14620	14010	13070	15865	14315	104	4480	500	10760	10	1	20735204	2976	56.27	0.46	12	0.38	255.00	31172.00	29092	20230519	-50.67	13040	20240124	10.05	16300	-11.96	20240102	13040	10.05	20240124	31900	-55.02	20230519	13040	10.05	20240124	1.83	N	013890	500	103 억	2162684	N	N	18	N	N
155	20240402	150243	57	100.00	KOSPI		N	N	N	N		N	14330	-620	5	-4.15	1008708630	69549	26.72	14770	14950	14290	19430	10470	14950	14503.38	10.43	-30853	16170	15560	14620	14010	13070	15865	14315	104	4480	500	10760	10	1	20735204	2971	56.20	0.46	12	0.34	255.00	31172.00	29092	20230519	-50.74	13040	20240124	9.89	16300	-12.09	20240102	13040	9.89	20240124	31900	-55.08	20230519	13040	9.89	20240124	1.83	N	013890	500	103 억	2162684	N	N	1350	N	N
156	20240402	140244	57	100.00	KOSPI		N	N	N	N		N	14520	-430	5	-2.88	869096480	59872	23.01	14770	14950	14290	19430	10470	14950	14515.69	10.43	-25106	16170	15560	14620	14010	13070	15865	14315	104	4480	500	10760	10	1	20735204	3011	56.94	0.47	12	0.29	255.00	31172.00	29092	20230519	-50.09	13040	20240124	11.35	16300	-10.92	20240102	13040	11.35	20240124	31900	-54.48	20230519	13040	11.35	20240124	1.83	N	013890	500	103 억	2162684	N	N	1350	N	N
157	20240402	130240	57	100.00	KOSPI		N	N	N	N		N	14350	-600	5	-4.01	676060600	46517	17.87	14770	14950	14300	19430	10470	14950	14533.36	10.43	-20425	16170	15560	14620	14010	13070	15865	14315	104	4480	500	10760	10	1	20735204	2976	56.27	0.46	12	0.22	255.00	31172.00	29092	20230519	-50.67	13040	20240124	10.05	16300	-11.96	20240102	13040	10.05	20240124	31900	-55.02	20230519	13040	10.05	20240124	1.83	N	013890	500	103 억	2162684	N	N	1350	N	N
158	20240402	120240	57	100.00	KOSPI		N	N	N	N		N	14410	-540	5	-3.61	535459050	36718	14.11	14770	14950	14400	19430	10470	14950	14582.71	10.43	-13694	16170	15560	14620	14010	13070	15865	14315	104	4480	500	10760	10	1	20735204	2988	56.51	0.46	12	0.18	255.00	31172.00	29092	20230519	-50.47	13040	20240124	10.51	16300	-11.60	20240102	13040	10.51	20240124	31900	-54.83	20230519	13040	10.51	20240124	1.83	N	013890	500	103 억	2162684	N	N	1350	N	N
159	20240402	110240	57	100.00	KOSPI		N	N	N	N		N	14520	-430	5	-2.88	364205480	24861	9.55	14770	14950	14520	19430	10470	14950	14649.31	10.43	-10421	16170	15560	14620	14010	13070	15865	14315	104	4480	500	10760	10	1	20735204	3011	56.94	0.47	12	0.12	255.00	31172.00	29092	20230519	-50.09	13040	20240124	11.35	16300	-10.92	20240102	13040	11.35	20240124	31900	-54.48	20230519	13040	11.35	20240124	1.83	N	013890	500	103 억	2162684	N	N	1350	N	N
160	20240402	100241	57	100.00	KOSPI		N	N	N	N		N	14660	-290	5	-1.94	277972380	18946	7.28	14770	14950	14550	19430	10470	14950	14671.38	10.43	-7434	16170	15560	14620	14010	13070	15865	14315	104	4480	500	10760	10	1	20735204	3040	57.49	0.47	12	0.09	255.00	31172.00	29092	20230519	-49.61	13040	20240124	12.42	16300	-10.06	20240102	13040	12.42	20240124	31900	-54.04	20230519	13040	12.42	20240124	1.83	N	013890	500	103 억	2162684	N	N	1350	N	N
161	20240402	090239	57	100.00	KOSPI		N	N	N	N		N	14890	-60	5	-0.40	4716530	318	0.12	14770	14950	14770	19430	10470	14950	14819.55	10.43	-138	16170	15560	14620	14010	13070	15865	14315	104	4480	500	10760	10	1	20735204	3087	58.39	0.48	12	0.00	255.00	31172.00	29092	20230519	-48.82	13040	20240124	14.19	16300	-8.65	20240102	13040	14.19	20240124	31900	-53.32	20230519	13040	14.19	20240124	1.83	N	013890	500	103 억	2162684	N	N	1350	N	N
162	20240401	160239	57	100.00	KOSPI		N	N	N	N		N	14950	1190	2	8.65	3834813810	259996	712.24	13780	15230	13680	17880	9640	13760	14749.41	9.98	90493	14073	13916	13793	13636	13513	13855	13575	104	4120	500	9900	10	1	20735204	3100	58.63	0.48	12	1.25	255.00	31172.00	29092	20230519	-48.61	13040	20240124	14.65	16300	-8.28	20240102	13040	14.65	20240124	31900	-53.13	20230519	13040	14.65	20240124	1.84	N	013890	500	103 억	2069947	N	N	1350	N	N
163	20240401	150239	57	100.00	KOSPI		N	N	N	N		N	14810	1050	2	7.63	3781478770	256408	702.41	13780	15230	13680	17880	9640	13760	14747.90	9.98	89307	14073	13916	13793	13636	13513	13855	13575	104	4120	500	9900	10	1	20735204	3071	58.08	0.48	12	1.24	255.00	31172.00	29092	20230519	-49.09	13040	20240124	13.57	16300	-9.14	20240102	13040	13.57	20240124	31900	-53.57	20230519	13040	13.57	20240124	1.84	N	013890	500	103 억	2069947	N	N	956	N	N
164	20240401	140238	57	100.00	KOSPI		N	N	N	N		N	14820	1060	2	7.70	3657711990	248054	679.53	13780	15230	13680	17880	9640	13760	14745.63	9.98	88525	14073	13916	13793	13636	13513	13855	13575	104	4120	500	9900	10	1	20735204	3073	58.12	0.48	12	1.20	255.00	31172.00	29092	20230519	-49.06	13040	20240124	13.65	16300	-9.08	20240102	13040	13.65	20240124	31900	-53.54	20230519	13040	13.65	20240124	1.84	N	013890	500	103 억	2069947	N	N	956	N	N
165	20240401	130239	57	100.00	KOSPI		N	N	N	N		N	14900	1140	2	8.28	3276388670	222539	609.63	13780	15230	13680	17880	9640	13760	14722.76	9.98	79969	14073	13916	13793	13636	13513	13855	13575	104	4120	500	9900	10	1	20735204	3090	58.43	0.48	12	1.07	255.00	31172.00	29092	20230519	-48.78	13040	20240124	14.26	16300	-8.59	20240102	13040	14.26	20240124	31900	-53.29	20230519	13040	14.26	20240124	1.84	N	013890	500	103 억	2069947	N	N	956	N	N
166	20240401	120241	57	100.00	KOSPI		N	N	N	N		N	14930	1170	2	8.50	2615177770	178434	488.81	13780	15230	13680	17880	9640	13760	14656.27	9.98	63527	14073	13916	13793	13636	13513	13855	13575	104	4120	500	9900	10	1	20735204	3096	58.55	0.48	12	0.86	255.00	31172.00	29092	20230519	-48.68	13040	20240124	14.49	16300	-8.40	20240102	13040	14.49	20240124	31900	-53.20	20230519	13040	14.49	20240124	1.84	N	013890	500	103 억	2069947	N	N	956	N	N
167	20240401	110240	57	100.00	KOSPI		N	N	N	N		N	14590	830	2	6.03	962647500	67556	185.06	13780	14590	13680	17880	9640	13760	14249.62	9.98	31734	14073	13916	13793	13636	13513	13855	13575	104	4120	500	9900	10	1	20735204	3025	57.22	0.47	12	0.33	255.00	31172.00	29092	20230519	-49.85	13040	20240124	11.89	16300	-10.49	20240102	13040	11.89	20240124	31900	-54.26	20230519	13040	11.89	20240124	1.84	N	013890	500	103 억	2069947	N	N	956	N	N
168	20240401	100238	57	100.00	KOSPI		N	N	N	N		N	14190	430	2	3.12	306829290	21929	60.07	13780	14260	13680	17880	9640	13760	13991.94	9.98	6710	14073	13916	13793	13636	13513	13855	13575	104	4120	500	9900	10	1	20735204	2942	55.65	0.46	12	0.11	255.00	31172.00	29092	20230519	-51.22	13040	20240124	8.82	16300	-12.94	20240102	13040	8.82	20240124	31900	-55.52	20230519	13040	8.82	20240124	1.84	N	013890	500	103 억	2069947	N	N	956	N	N
169	20240401	090238	57	100.00	KOSPI		N	N	N	N		N	13700	-60	5	-0.44	8228940	599	1.64	13780	13780	13700	17880	9640	13760	13737.80	9.98	-323	14073	13916	13793	13636	13513	13855	13575	104	4120	500	9900	10	1	20735204	2841	53.73	0.44	12	0.00	255.00	31172.00	29092	20230519	-52.91	13040	20240124	5.06	16300	-15.95	20240102	13040	5.06	20240124	31900	-57.05	20230519	13040	5.06	20240124	1.84	N	013890	500	103 억	2069947	N	N	956	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History