KissMeData/071950/price/prices-20240401.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160641	57	100.00	KOSPI		N	N	N	N	N	457	-2	5	-0.44	25149223	54991	150.09	459	463	450	596	322	459	457.33	1.82	-2094	468	463	457	452	446	460	449	155	137	500	280	1	1	30907210	141	-2.06	1.39	12	0.18	-222.00	329.00	980	20231102	-53.37	439	20240418	4.10	788	-42.01	20240201	439	4.10	20240418	980	-53.37	20231102	439	4.10	20240418	0.02	N	071950	500	154 억	562906	N	N	0	N	N
3	20240430	150651	57	100.00	KOSPI		N	N	N	N	N	455	-4	5	-0.87	23030158	50350	137.42	459	463	450	596	322	459	457.40	1.82	1102	468	463	457	452	446	460	449	155	137	500	280	1	1	30907210	141	-2.05	1.38	12	0.16	-222.00	329.00	980	20231102	-53.57	439	20240418	3.64	788	-42.26	20240201	439	3.64	20240418	980	-53.57	20231102	439	3.64	20240418	0.02	N	071950	500	154 억	562906	N	N	0	N	N
4	20240430	140652	57	100.00	KOSPI		N	N	N	N	N	457	-2	5	-0.44	21938944	47957	130.89	459	463	450	596	322	459	457.47	1.82	1082	468	463	457	452	446	460	449	155	137	500	280	1	1	30907210	141	-2.06	1.39	12	0.16	-222.00	329.00	980	20231102	-53.37	439	20240418	4.10	788	-42.01	20240201	439	4.10	20240418	980	-53.37	20231102	439	4.10	20240418	0.02	N	071950	500	154 억	562906	N	N	0	N	N
5	20240430	130651	57	100.00	KOSPI		N	N	N	N	N	456	-3	5	-0.65	21936659	47952	130.88	459	463	450	596	322	459	457.47	1.82	1082	468	463	457	452	446	460	449	155	137	500	280	1	1	30907210	141	-2.05	1.39	12	0.16	-222.00	329.00	980	20231102	-53.47	439	20240418	3.87	788	-42.13	20240201	439	3.87	20240418	980	-53.47	20231102	439	3.87	20240418	0.02	N	071950	500	154 억	562906	N	N	0	N	N
6	20240430	120651	57	100.00	KOSPI		N	N	N	N	N	454	-5	5	-1.09	19906916	43492	118.70	459	463	450	596	322	459	457.71	1.82	1082	468	463	457	452	446	460	449	155	137	500	280	1	1	30907210	140	-2.05	1.38	12	0.14	-222.00	329.00	980	20231102	-53.67	439	20240418	3.42	788	-42.39	20240201	439	3.42	20240418	980	-53.67	20231102	439	3.42	20240418	0.02	N	071950	500	154 억	562906	N	N	0	N	N
7	20240430	110649	57	100.00	KOSPI		N	N	N	N	N	454	-5	5	-1.09	19189743	41910	114.39	459	463	450	596	322	459	457.88	1.82	1082	468	463	457	452	446	460	449	155	137	500	280	1	1	30907210	140	-2.05	1.38	12	0.14	-222.00	329.00	980	20231102	-53.67	439	20240418	3.42	788	-42.39	20240201	439	3.42	20240418	980	-53.67	20231102	439	3.42	20240418	0.02	N	071950	500	154 억	562906	N	N	0	N	N
8	20240430	100649	57	100.00	KOSPI		N	N	N	N	N	454	-5	5	-1.09	18927688	41333	112.81	459	463	450	596	322	459	457.93	1.82	1062	468	463	457	452	446	460	449	155	137	500	280	1	1	30907210	140	-2.05	1.38	12	0.13	-222.00	329.00	980	20231102	-53.67	439	20240418	3.42	788	-42.39	20240201	439	3.42	20240418	980	-53.67	20231102	439	3.42	20240418	0.02	N	071950	500	154 억	562906	N	N	0	N	N
9	20240430	090659	57	100.00	KOSPI		N	N	N	N	N	463	4	2	0.87	8919399	19420	53.00	459	463	459	596	322	459	459.29	1.82	-1052	468	463	457	452	446	460	449	155	137	500	280	1	1	30907210	143	-2.09	1.41	12	0.06	-222.00	329.00	980	20231102	-52.76	439	20240418	5.47	788	-41.24	20240201	439	5.47	20240418	980	-52.76	20231102	439	5.47	20240418	0.02	N	071950	500	154 억	562906	N	N	0	N	N
10	20240429	160639	57	100.00	KOSPI		N	N	N	N	N	459	1	2	0.22	16755602	36639	38.45	460	462	451	595	321	458	457.32	1.83	-2879	472	464	457	449	442	461	446	155	137	500	280	1	1	30907210	142	-2.07	1.40	12	0.12	-222.00	329.00	980	20231102	-53.16	439	20240418	4.56	788	-41.75	20240201	439	4.56	20240418	980	-53.16	20231102	439	4.56	20240418	0.02	N	071950	500	154 억	565805	N	N	9	N	N
11	20240429	150649	57	100.00	KOSPI		N	N	N	N	N	460	2	2	0.44	14995814	32805	34.42	460	462	451	595	321	458	457.12	1.83	-2873	472	464	457	449	442	461	446	155	137	500	280	1	1	30907210	142	-2.07	1.40	12	0.11	-222.00	329.00	980	20231102	-53.06	439	20240418	4.78	788	-41.62	20240201	439	4.78	20240418	980	-53.06	20231102	439	4.78	20240418	0.02	N	071950	500	154 억	565805	N	N	9	N	N
12	20240429	140625	57	100.00	KOSPI		N	N	N	N	N	461	3	2	0.66	14828774	32438	34.04	460	462	451	595	321	458	457.14	1.83	-2873	472	464	457	449	442	461	446	155	137	500	280	1	1	30907210	142	-2.08	1.40	12	0.10	-222.00	329.00	980	20231102	-52.96	439	20240418	5.01	788	-41.50	20240201	439	5.01	20240418	980	-52.96	20231102	439	5.01	20240418	0.02	N	071950	500	154 억	565805	N	N	9	N	N
13	20240429	130649	57	100.00	KOSPI		N	N	N	N	N	460	2	2	0.44	12995831	28456	29.86	460	462	451	595	321	458	456.70	1.83	-2233	472	464	457	449	442	461	446	155	137	500	280	1	1	30907210	142	-2.07	1.40	12	0.09	-222.00	329.00	980	20231102	-53.06	439	20240418	4.78	788	-41.62	20240201	439	4.78	20240418	980	-53.06	20231102	439	4.78	20240418	0.02	N	071950	500	154 억	565805	N	N	9	N	N
14	20240429	120649	57	100.00	KOSPI		N	N	N	N	N	460	2	2	0.44	12287310	26903	28.23	460	462	451	595	321	458	456.73	1.83	-2049	472	464	457	449	442	461	446	155	137	500	280	1	1	30907210	142	-2.07	1.40	12	0.09	-222.00	329.00	980	20231102	-53.06	439	20240418	4.78	788	-41.62	20240201	439	4.78	20240418	980	-53.06	20231102	439	4.78	20240418	0.02	N	071950	500	154 억	565805	N	N	9	N	N
15	20240429	110629	57	100.00	KOSPI		N	N	N	N	N	459	1	2	0.22	11366472	24893	26.12	460	462	451	595	321	458	456.61	1.83	-2122	472	464	457	449	442	461	446	155	137	500	280	1	1	30907210	142	-2.07	1.40	12	0.08	-222.00	329.00	980	20231102	-53.16	439	20240418	4.56	788	-41.75	20240201	439	4.56	20240418	980	-53.16	20231102	439	4.56	20240418	0.02	N	071950	500	154 억	565805	N	N	9	N	N
16	20240429	100649	57	100.00	KOSPI		N	N	N	N	N	458	0	3	0.00	7156902	15702	16.48	460	460	451	595	321	458	455.80	1.83	-2111	472	464	457	449	442	461	446	155	137	500	280	1	1	30907210	142	-2.06	1.39	12	0.05	-222.00	329.00	980	20231102	-53.27	439	20240418	4.33	788	-41.88	20240201	439	4.33	20240418	980	-53.27	20231102	439	4.33	20240418	0.02	N	071950	500	154 억	565805	N	N	9	N	N
17	20240429	090648	57	100.00	KOSPI		N	N	N	N	N	454	-4	5	-0.87	3438902	7514	7.88	460	460	454	595	321	458	457.67	1.83	-2095	472	464	457	449	442	461	446	155	137	500	280	1	1	30907210	140	-2.05	1.38	12	0.02	-222.00	329.00	980	20231102	-53.67	439	20240418	3.42	788	-42.39	20240201	439	3.42	20240418	980	-53.67	20231102	439	3.42	20240418	0.02	N	071950	500	154 억	565805	N	N	9	N	N
18	20240426	160646	57	100.00	KOSPI		N	N	N	N	N	458	-8	5	-1.72	43390610	95301	143.43	465	465	450	605	327	466	455.30	1.86	-9173	478	472	465	459	452	468	455	155	139	500	280	1	1	30907210	142	-2.06	1.39	12	0.31	-222.00	329.00	980	20231102	-53.27	439	20240418	4.33	788	-41.88	20240201	439	4.33	20240418	980	-53.27	20231102	439	4.33	20240418	0.02	N	071950	500	154 억	574679	N	N	9	N	N
19	20240426	150647	57	100.00	KOSPI		N	N	N	N	N	458	-8	5	-1.72	42278359	92870	139.77	465	465	450	605	327	466	455.24	1.86	-8184	478	472	465	459	452	468	455	155	139	500	280	1	1	30907210	142	-2.06	1.39	12	0.30	-222.00	329.00	980	20231102	-53.27	439	20240418	4.33	788	-41.88	20240201	439	4.33	20240418	980	-53.27	20231102	439	4.33	20240418	0.02	N	071950	500	154 억	574679	N	N	0	N	N
20	20240426	140644	57	100.00	KOSPI		N	N	N	N	N	452	-14	5	-3.00	37354238	82073	123.52	465	465	450	605	327	466	455.13	1.86	-6624	478	472	465	459	452	468	455	155	139	500	280	1	1	30907210	140	-2.04	1.37	12	0.27	-222.00	329.00	980	20231102	-53.88	439	20240418	2.96	788	-42.64	20240201	439	2.96	20240418	980	-53.88	20231102	439	2.96	20240418	0.02	N	071950	500	154 억	574679	N	N	0	N	N
21	20240426	130645	57	100.00	KOSPI		N	N	N	N	N	456	-10	5	-2.15	24502333	53671	80.78	465	465	452	605	327	466	456.52	1.86	-6343	478	472	465	459	452	468	455	155	139	500	280	1	1	30907210	141	-2.05	1.39	12	0.17	-222.00	329.00	980	20231102	-53.47	439	20240418	3.87	788	-42.13	20240201	439	3.87	20240418	980	-53.47	20231102	439	3.87	20240418	0.02	N	071950	500	154 억	574679	N	N	0	N	N
22	20240426	120644	57	100.00	KOSPI		N	N	N	N	N	458	-8	5	-1.72	24437299	53529	80.56	465	465	452	605	327	466	456.52	1.86	-6331	478	472	465	459	452	468	455	155	139	500	280	1	1	30907210	142	-2.06	1.39	12	0.17	-222.00	329.00	980	20231102	-53.27	439	20240418	4.33	788	-41.88	20240201	439	4.33	20240418	980	-53.27	20231102	439	4.33	20240418	0.02	N	071950	500	154 억	574679	N	N	0	N	N
23	20240426	110644	57	100.00	KOSPI		N	N	N	N	N	459	-7	5	-1.50	22665401	49631	74.70	465	465	452	605	327	466	456.67	1.86	-6069	478	472	465	459	452	468	455	155	139	500	280	1	1	30907210	142	-2.07	1.40	12	0.16	-222.00	329.00	980	20231102	-53.16	439	20240418	4.56	788	-41.75	20240201	439	4.56	20240418	980	-53.16	20231102	439	4.56	20240418	0.02	N	071950	500	154 억	574679	N	N	0	N	N
24	20240426	100643	57	100.00	KOSPI		N	N	N	N	N	455	-11	5	-2.36	14379404	31426	47.30	465	465	452	605	327	466	457.56	1.86	-8811	478	472	465	459	452	468	455	155	139	500	280	1	1	30907210	141	-2.05	1.38	12	0.10	-222.00	329.00	980	20231102	-53.57	439	20240418	3.64	788	-42.26	20240201	439	3.64	20240418	980	-53.57	20231102	439	3.64	20240418	0.02	N	071950	500	154 억	574679	N	N	0	N	N
25	20240426	090647	57	100.00	KOSPI		N	N	N	N	N	463	-3	5	-0.64	3417640	7355	11.07	465	465	460	605	327	466	464.66	1.86	-1777	478	472	465	459	452	468	455	155	139	500	280	1	1	30907210	143	-2.09	1.41	12	0.02	-222.00	329.00	980	20231102	-52.76	439	20240418	5.47	788	-41.24	20240201	439	5.47	20240418	980	-52.76	20231102	439	5.47	20240418	0.02	N	071950	500	154 억	574679	N	N	0	N	N
26	20240425	160639	57	100.00	KOSPI		N	N	N	N	N	466	-5	5	-1.06	30711690	65952	26.72	470	471	458	612	330	471	465.66	1.91	-16372	494	482	467	455	440	488	461	155	141	500	290	1	1	30907210	144	-2.10	1.42	12	0.21	-222.00	329.00	980	20231102	-52.45	439	20240418	6.15	788	-40.86	20240201	439	6.15	20240418	980	-52.45	20231102	439	6.15	20240418	0.02	N	071950	500	154 억	588907	N	N	1	N	N
27	20240425	150645	57	100.00	KOSPI		N	N	N	N	N	463	-8	5	-1.70	28619360	61448	24.90	470	471	458	612	330	471	465.74	1.91	-15164	494	482	467	455	440	488	461	155	141	500	290	1	1	30907210	143	-2.09	1.41	12	0.20	-222.00	329.00	980	20231102	-52.76	439	20240418	5.47	788	-41.24	20240201	439	5.47	20240418	980	-52.76	20231102	439	5.47	20240418	0.02	N	071950	500	154 억	588907	N	N	1	N	N
28	20240425	140641	57	100.00	KOSPI		N	N	N	N	N	460	-11	5	-2.34	27976025	60053	24.33	470	471	458	612	330	471	465.85	1.91	-14489	494	482	467	455	440	488	461	155	141	500	290	1	1	30907210	142	-2.07	1.40	12	0.19	-222.00	329.00	980	20231102	-53.06	439	20240418	4.78	788	-41.62	20240201	439	4.78	20240418	980	-53.06	20231102	439	4.78	20240418	0.02	N	071950	500	154 억	588907	N	N	1	N	N
29	20240425	130644	57	100.00	KOSPI		N	N	N	N	N	462	-9	5	-1.91	23129183	49502	20.06	470	471	460	612	330	471	467.23	1.91	-14233	494	482	467	455	440	488	461	155	141	500	290	1	1	30907210	143	-2.08	1.40	12	0.16	-222.00	329.00	980	20231102	-52.86	439	20240418	5.24	788	-41.37	20240201	439	5.24	20240418	980	-52.86	20231102	439	5.24	20240418	0.02	N	071950	500	154 억	588907	N	N	1	N	N
30	20240425	120640	57	100.00	KOSPI		N	N	N	N	N	462	-9	5	-1.91	22306677	47721	19.34	470	471	460	612	330	471	467.43	1.91	-14125	494	482	467	455	440	488	461	155	141	500	290	1	1	30907210	143	-2.08	1.40	12	0.15	-222.00	329.00	980	20231102	-52.86	439	20240418	5.24	788	-41.37	20240201	439	5.24	20240418	980	-52.86	20231102	439	5.24	20240418	0.02	N	071950	500	154 억	588907	N	N	1	N	N
31	20240425	110642	57	100.00	KOSPI		N	N	N	N	N	462	-9	5	-1.91	22143412	47368	19.19	470	471	460	612	330	471	467.47	1.91	-13922	494	482	467	455	440	488	461	155	141	500	290	1	1	30907210	143	-2.08	1.40	12	0.15	-222.00	329.00	980	20231102	-52.86	439	20240418	5.24	788	-41.37	20240201	439	5.24	20240418	980	-52.86	20231102	439	5.24	20240418	0.02	N	071950	500	154 억	588907	N	N	1	N	N
32	20240425	100642	57	100.00	KOSPI		N	N	N	N	N	467	-4	5	-0.85	20013132	42743	17.32	470	471	463	612	330	471	468.21	1.91	-13675	494	482	467	455	440	488	461	155	141	500	290	1	1	30907210	144	-2.10	1.42	12	0.14	-222.00	329.00	980	20231102	-52.35	439	20240418	6.38	788	-40.74	20240201	439	6.38	20240418	980	-52.35	20231102	439	6.38	20240418	0.02	N	071950	500	154 억	588907	N	N	1	N	N
33	20240425	090644	57	100.00	KOSPI		N	N	N	N	N	471	0	3	0.00	18400906	39290	15.92	470	471	463	612	330	471	468.33	1.91	-12984	494	482	467	455	440	488	461	155	141	500	290	1	1	30907210	146	-2.12	1.43	12	0.13	-222.00	329.00	980	20231102	-51.94	439	20240418	7.29	788	-40.23	20240201	439	7.29	20240418	980	-51.94	20231102	439	7.29	20240418	0.02	N	071950	500	154 억	588907	N	N	1	N	N
34	20240424	160632	57	100.00	KOSPI		N	N	N	N	N	471	19	2	4.20	110015405	236365	508.66	452	479	452	587	317	452	465.45	1.84	24069	472	461	454	443	436	458	440	155	135	500	280	1	1	30907210	146	-2.12	1.43	12	0.76	-222.00	329.00	980	20231102	-51.94	439	20240418	7.29	788	-40.23	20240201	439	7.29	20240418	980	-51.94	20231102	439	7.29	20240418	0.02	N	071950	500	154 억	567341	N	N	1	N	N
35	20240424	150639	57	100.00	KOSPI		N	N	N	N	N	469	17	2	3.76	108154422	232419	500.17	452	479	452	587	317	452	465.34	1.84	24243	472	461	454	443	436	458	440	155	135	500	280	1	1	30907210	145	-2.11	1.43	12	0.75	-222.00	329.00	980	20231102	-52.14	439	20240418	6.83	788	-40.48	20240201	439	6.83	20240418	980	-52.14	20231102	439	6.83	20240418	0.02	N	071950	500	154 억	567341	N	N	0	N	N
36	20240424	140638	57	100.00	KOSPI		N	N	N	N	N	457	5	2	1.11	104073072	223590	481.17	452	479	452	587	317	452	465.46	1.84	23423	472	461	454	443	436	458	440	155	135	500	280	1	1	30907210	141	-2.06	1.39	12	0.72	-222.00	329.00	980	20231102	-53.37	439	20240418	4.10	788	-42.01	20240201	439	4.10	20240418	980	-53.37	20231102	439	4.10	20240418	0.02	N	071950	500	154 억	567341	N	N	0	N	N
37	20240424	130644	57	100.00	KOSPI		N	N	N	N	N	477	25	2	5.53	85916089	184557	397.17	452	479	452	587	317	452	465.53	1.84	23567	472	461	454	443	436	458	440	155	135	500	280	1	1	30907210	147	-2.15	1.45	12	0.60	-222.00	329.00	980	20231102	-51.33	439	20240418	8.66	788	-39.47	20240201	439	8.66	20240418	980	-51.33	20231102	439	8.66	20240418	0.02	N	071950	500	154 억	567341	N	N	0	N	N
38	20240424	120640	57	100.00	KOSPI		N	N	N	N	N	470	18	2	3.98	61348119	132398	284.92	452	472	452	587	317	452	463.36	1.84	10781	472	461	454	443	436	458	440	155	135	500	280	1	1	30907210	145	-2.12	1.43	12	0.43	-222.00	329.00	980	20231102	-52.04	439	20240418	7.06	788	-40.36	20240201	439	7.06	20240418	980	-52.04	20231102	439	7.06	20240418	0.02	N	071950	500	154 억	567341	N	N	0	N	N
39	20240424	110638	57	100.00	KOSPI		N	N	N	N	N	468	16	2	3.54	42661332	92359	198.76	452	469	452	587	317	452	461.91	1.84	10749	472	461	454	443	436	458	440	155	135	500	280	1	1	30907210	145	-2.11	1.42	12	0.30	-222.00	329.00	980	20231102	-52.24	439	20240418	6.61	788	-40.61	20240201	439	6.61	20240418	980	-52.24	20231102	439	6.61	20240418	0.02	N	071950	500	154 억	567341	N	N	0	N	N
40	20240424	100637	57	100.00	KOSPI		N	N	N	N	N	465	13	2	2.88	32444807	70394	151.49	452	469	452	587	317	452	460.90	1.84	10793	472	461	454	443	436	458	440	155	135	500	280	1	1	30907210	144	-2.09	1.41	12	0.23	-222.00	329.00	980	20231102	-52.55	439	20240418	5.92	788	-40.99	20240201	439	5.92	20240418	980	-52.55	20231102	439	5.92	20240418	0.02	N	071950	500	154 억	567341	N	N	0	N	N
41	20240424	090640	57	100.00	KOSPI		N	N	N	N	N	454	2	2	0.44	7887862	17394	37.43	452	469	452	587	317	452	453.48	1.84	2695	472	461	454	443	436	458	440	155	135	500	280	1	1	30907210	140	-2.05	1.38	12	0.06	-222.00	329.00	980	20231102	-53.67	439	20240418	3.42	788	-42.39	20240201	439	3.42	20240418	980	-53.67	20231102	439	3.42	20240418	0.02	N	071950	500	154 억	567341	N	N	0	N	N
42	20240423	160616	57	100.00	KOSPI		N	N	N	N	N	452	-3	5	-0.66	20815592	46047	96.27	455	465	447	591	319	455	452.03	1.87	-10757	481	468	457	444	433	462	438	155	136	500	280	1	1	30907210	140	-2.04	1.37	12	0.15	-222.00	329.00	980	20231102	-53.88	439	20240418	2.96	788	-42.64	20240201	439	2.96	20240418	980	-53.88	20231102	439	2.96	20240418	0.02	N	071950	500	154 억	578158	N	N	0	N	N
43	20240423	150636	57	100.00	KOSPI		N	N	N	N	N	451	-4	5	-0.88	19114771	42282	88.40	455	465	447	591	319	455	452.06	1.87	-9827	481	468	457	444	433	462	438	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.14	-222.00	329.00	980	20231102	-53.98	439	20240418	2.73	788	-42.77	20240201	439	2.73	20240418	980	-53.98	20231102	439	2.73	20240418	0.02	N	071950	500	154 억	578158	N	N	0	N	N
44	20240423	140637	57	100.00	KOSPI		N	N	N	N	N	447	-8	5	-1.76	18676038	41308	86.36	455	465	447	591	319	455	452.10	1.87	-9735	481	468	457	444	433	462	438	155	136	500	280	1	1	30907210	138	-2.01	1.36	12	0.13	-222.00	329.00	980	20231102	-54.39	439	20240418	1.82	788	-43.27	20240201	439	1.82	20240418	980	-54.39	20231102	439	1.82	20240418	0.02	N	071950	500	154 억	578158	N	N	0	N	N
45	20240423	130635	57	100.00	KOSPI		N	N	N	N	N	452	-3	5	-0.66	13831012	30507	63.78	455	465	448	591	319	455	453.36	1.87	-8943	481	468	457	444	433	462	438	155	136	500	280	1	1	30907210	140	-2.04	1.37	12	0.10	-222.00	329.00	980	20231102	-53.88	439	20240418	2.96	788	-42.64	20240201	439	2.96	20240418	980	-53.88	20231102	439	2.96	20240418	0.02	N	071950	500	154 억	578158	N	N	0	N	N
46	20240423	120635	57	100.00	KOSPI		N	N	N	N	N	455	0	3	0.00	12070055	26610	55.63	455	465	450	591	319	455	453.58	1.87	-6507	481	468	457	444	433	462	438	155	136	500	280	1	1	30907210	141	-2.05	1.38	12	0.09	-222.00	329.00	980	20231102	-53.57	439	20240418	3.64	788	-42.26	20240201	439	3.64	20240418	980	-53.57	20231102	439	3.64	20240418	0.02	N	071950	500	154 억	578158	N	N	0	N	N
47	20240423	110637	57	100.00	KOSPI		N	N	N	N	N	450	-5	5	-1.10	11047035	24341	50.89	455	465	450	591	319	455	453.83	1.87	-6136	481	468	457	444	433	462	438	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.08	-222.00	329.00	980	20231102	-54.08	439	20240418	2.51	788	-42.89	20240201	439	2.51	20240418	980	-54.08	20231102	439	2.51	20240418	0.02	N	071950	500	154 억	578158	N	N	0	N	N
48	20240423	100636	57	100.00	KOSPI		N	N	N	N	N	452	-3	5	-0.66	5865759	12890	26.95	455	465	452	591	319	455	455.06	1.87	-2612	481	468	457	444	433	462	438	155	136	500	280	1	1	30907210	140	-2.04	1.37	12	0.04	-222.00	329.00	980	20231102	-53.88	439	20240418	2.96	788	-42.64	20240201	439	2.96	20240418	980	-53.88	20231102	439	2.96	20240418	0.02	N	071950	500	154 억	578158	N	N	0	N	N
49	20240423	090636	57	100.00	KOSPI		N	N	N	N	N	455	0	3	0.00	4847360	10650	22.27	455	465	455	591	319	455	455.15	1.87	-1525	481	468	457	444	433	462	438	155	136	500	280	1	1	30907210	141	-2.05	1.38	12	0.03	-222.00	329.00	980	20231102	-53.57	439	20240418	3.64	788	-42.26	20240201	439	3.64	20240418	980	-53.57	20231102	439	3.64	20240418	0.02	N	071950	500	154 억	578158	N	N	0	N	N
50	20240422	160634	57	100.00	KOSPI		N	N	N	N	N	455	-1	5	-0.22	21618167	47831	41.72	456	470	446	592	320	456	451.97	1.87	1763	473	464	456	447	439	460	443	155	136	500	280	1	1	30907210	141	-2.05	1.38	12	0.15	-222.00	329.00	980	20231102	-53.57	439	20240418	3.64	788	-42.26	20240201	439	3.64	20240418	980	-53.57	20231102	439	3.64	20240418	0.02	N	071950	500	154 억	576460	N	N	0	N	N
51	20240422	150633	57	100.00	KOSPI		N	N	N	N	N	451	-5	5	-1.10	20242261	44797	39.07	456	470	446	592	320	456	451.87	1.87	2006	473	464	456	447	439	460	443	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.14	-222.00	329.00	980	20231102	-53.98	439	20240418	2.73	788	-42.77	20240201	439	2.73	20240418	980	-53.98	20231102	439	2.73	20240418	0.02	N	071950	500	154 억	576460	N	N	0	N	N
52	20240422	140633	57	100.00	KOSPI		N	N	N	N	N	452	-4	5	-0.88	15031379	33235	28.99	456	470	446	592	320	456	452.28	1.87	1967	473	464	456	447	439	460	443	155	136	500	280	1	1	30907210	140	-2.04	1.37	12	0.11	-222.00	329.00	980	20231102	-53.88	439	20240418	2.96	788	-42.64	20240201	439	2.96	20240418	980	-53.88	20231102	439	2.96	20240418	0.02	N	071950	500	154 억	576460	N	N	0	N	N
53	20240422	130631	57	100.00	KOSPI		N	N	N	N	N	451	-5	5	-1.10	14376886	31783	27.72	456	470	446	592	320	456	452.35	1.87	1934	473	464	456	447	439	460	443	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.10	-222.00	329.00	980	20231102	-53.98	439	20240418	2.73	788	-42.77	20240201	439	2.73	20240418	980	-53.98	20231102	439	2.73	20240418	0.02	N	071950	500	154 억	576460	N	N	0	N	N
54	20240422	120631	57	100.00	KOSPI		N	N	N	N	N	451	-5	5	-1.10	13525331	29890	26.07	456	470	446	592	320	456	452.50	1.87	1927	473	464	456	447	439	460	443	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.10	-222.00	329.00	980	20231102	-53.98	439	20240418	2.73	788	-42.77	20240201	439	2.73	20240418	980	-53.98	20231102	439	2.73	20240418	0.02	N	071950	500	154 억	576460	N	N	0	N	N
55	20240422	110631	57	100.00	KOSPI		N	N	N	N	N	452	-4	5	-0.88	12866179	28427	24.80	456	470	446	592	320	456	452.60	1.87	2137	473	464	456	447	439	460	443	155	136	500	280	1	1	30907210	140	-2.04	1.37	12	0.09	-222.00	329.00	980	20231102	-53.88	439	20240418	2.96	788	-42.64	20240201	439	2.96	20240418	980	-53.88	20231102	439	2.96	20240418	0.02	N	071950	500	154 억	576460	N	N	0	N	N
56	20240422	100632	57	100.00	KOSPI		N	N	N	N	N	453	-3	5	-0.66	9081769	19994	17.44	456	470	446	592	320	456	454.22	1.87	-795	473	464	456	447	439	460	443	155	136	500	280	1	1	30907210	140	-2.04	1.38	12	0.06	-222.00	329.00	980	20231102	-53.78	439	20240418	3.19	788	-42.51	20240201	439	3.19	20240418	980	-53.78	20231102	439	3.19	20240418	0.02	N	071950	500	154 억	576460	N	N	0	N	N
57	20240422	090632	57	100.00	KOSPI		N	N	N	N	N	462	6	2	1.32	3999301	8760	7.64	456	470	456	592	320	456	456.54	1.87	-1056	473	464	456	447	439	460	443	155	136	500	280	1	1	30907210	143	-2.08	1.40	12	0.03	-222.00	329.00	980	20231102	-52.86	439	20240418	5.24	788	-41.37	20240201	439	5.24	20240418	980	-52.86	20231102	439	5.24	20240418	0.02	N	071950	500	154 억	576460	N	N	0	N	N
58	20240419	160604	57	100.00	KOSPI		N	N	N	N	N	456	1	2	0.22	52304036	114646	107.79	458	465	448	591	319	455	456.22	1.89	-7966	479	467	453	441	427	473	447	155	136	500	280	1	1	30907210	141	-2.05	1.39	12	0.37	-222.00	329.00	980	20231102	-53.47	439	20240418	3.87	788	-42.13	20240201	439	3.87	20240418	980	-53.47	20231102	439	3.87	20240418	0.02	N	071950	500	154 억	584606	N	N	0	N	N
59	20240419	150609	57	100.00	KOSPI		N	N	N	N	N	453	-2	5	-0.44	48019861	105231	98.94	458	465	448	591	319	455	456.33	1.89	-6542	479	467	453	441	427	473	447	155	136	500	280	1	1	30907210	140	-2.04	1.38	12	0.34	-222.00	329.00	980	20231102	-53.78	439	20240418	3.19	788	-42.51	20240201	439	3.19	20240418	980	-53.78	20231102	439	3.19	20240418	0.02	N	071950	500	154 억	584606	N	N	0	N	N
60	20240419	140604	57	100.00	KOSPI		N	N	N	N	N	458	3	2	0.66	46854240	102667	96.53	458	465	448	591	319	455	456.37	1.89	-6472	479	467	453	441	427	473	447	155	136	500	280	1	1	30907210	142	-2.06	1.39	12	0.33	-222.00	329.00	980	20231102	-53.27	439	20240418	4.33	788	-41.88	20240201	439	4.33	20240418	980	-53.27	20231102	439	4.33	20240418	0.02	N	071950	500	154 억	584606	N	N	0	N	N
61	20240419	130605	57	100.00	KOSPI		N	N	N	N	N	459	4	2	0.88	44045548	96451	90.68	458	465	448	591	319	455	456.66	1.89	-5807	479	467	453	441	427	473	447	155	136	500	280	1	1	30907210	142	-2.07	1.40	12	0.31	-222.00	329.00	980	20231102	-53.16	439	20240418	4.56	788	-41.75	20240201	439	4.56	20240418	980	-53.16	20231102	439	4.56	20240418	0.02	N	071950	500	154 억	584606	N	N	0	N	N
62	20240419	120602	57	100.00	KOSPI		N	N	N	N	N	454	-1	5	-0.22	41941100	91812	86.32	458	465	448	591	319	455	456.82	1.89	-4854	479	467	453	441	427	473	447	155	136	500	280	1	1	30907210	140	-2.05	1.38	12	0.30	-222.00	329.00	980	20231102	-53.67	439	20240418	3.42	788	-42.39	20240201	439	3.42	20240418	980	-53.67	20231102	439	3.42	20240418	0.02	N	071950	500	154 억	584606	N	N	0	N	N
63	20240419	110608	57	100.00	KOSPI		N	N	N	N	N	455	0	3	0.00	37544579	82050	77.14	458	465	451	591	319	455	457.58	1.89	-7606	479	467	453	441	427	473	447	155	136	500	280	1	1	30907210	141	-2.05	1.38	12	0.27	-222.00	329.00	980	20231102	-53.57	439	20240418	3.64	788	-42.26	20240201	439	3.64	20240418	980	-53.57	20231102	439	3.64	20240418	0.02	N	071950	500	154 억	584606	N	N	0	N	N
64	20240419	100607	57	100.00	KOSPI		N	N	N	N	N	458	3	2	0.66	16631354	36171	34.01	458	465	455	591	319	455	459.80	1.89	-4906	479	467	453	441	427	473	447	155	136	500	280	1	1	30907210	142	-2.06	1.39	12	0.12	-222.00	329.00	980	20231102	-53.27	439	20240418	4.33	788	-41.88	20240201	439	4.33	20240418	980	-53.27	20231102	439	4.33	20240418	0.02	N	071950	500	154 억	584606	N	N	0	N	N
65	20240419	090602	57	100.00	KOSPI		N	N	N	N	N	461	6	2	1.32	6816056	14906	14.01	458	464	455	591	319	455	457.27	1.89	-111	479	467	453	441	427	473	447	155	136	500	280	1	1	30907210	142	-2.08	1.40	12	0.05	-222.00	329.00	980	20231102	-52.96	439	20240418	5.01	788	-41.50	20240201	439	5.01	20240418	980	-52.96	20231102	439	5.01	20240418	0.02	N	071950	500	154 억	584606	N	N	0	N	N
66	20240418	160602	57	100.00	KOSPI	신저가	N	N	N	N	N	455	3	2	0.66	47946423	106363	74.27	452	465	439	587	317	452	450.78	1.86	8985	469	460	453	444	437	457	441	155	135	500	280	1	1	30907210	141	-2.05	1.38	12	0.34	-222.00	329.00	980	20231102	-53.57	439	20240418	3.64	788	-42.26	20240201	439	3.64	20240418	980	-53.57	20231102	439	3.64	20240418	0.02	N	071950	500	154 억	575721	N	N	68	N	N
67	20240418	150601	57	100.00	KOSPI	신저가	N	N	N	N	N	457	5	2	1.11	44551021	98903	69.06	452	465	439	587	317	452	450.45	1.86	8985	469	460	453	444	437	457	441	155	135	500	280	1	1	30907210	141	-2.06	1.39	12	0.32	-222.00	329.00	980	20231102	-53.37	439	20240418	4.10	788	-42.01	20240201	439	4.10	20240418	980	-53.37	20231102	439	4.10	20240418	0.02	N	071950	500	154 억	575721	N	N	68	N	N
68	20240418	140606	57	100.00	KOSPI	신저가	N	N	N	N	N	455	3	2	0.66	38083485	84615	59.08	452	465	439	587	317	452	450.08	1.86	7818	469	460	453	444	437	457	441	155	135	500	280	1	1	30907210	141	-2.05	1.38	12	0.27	-222.00	329.00	980	20231102	-53.57	439	20240418	3.64	788	-42.26	20240201	439	3.64	20240418	980	-53.57	20231102	439	3.64	20240418	0.02	N	071950	500	154 억	575721	N	N	68	N	N
69	20240418	130602	57	100.00	KOSPI	신저가	N	N	N	N	N	456	4	2	0.88	37453946	83236	58.12	452	465	439	587	317	452	449.97	1.86	6781	469	460	453	444	437	457	441	155	135	500	280	1	1	30907210	141	-2.05	1.39	12	0.27	-222.00	329.00	980	20231102	-53.47	439	20240418	3.87	788	-42.13	20240201	439	3.87	20240418	980	-53.47	20231102	439	3.87	20240418	0.02	N	071950	500	154 억	575721	N	N	68	N	N
70	20240418	120601	57	100.00	KOSPI	신저가	N	N	N	N	N	456	4	2	0.88	31382588	69833	48.76	452	465	439	587	317	452	449.39	1.86	710	469	460	453	444	437	457	441	155	135	500	280	1	1	30907210	141	-2.05	1.39	12	0.23	-222.00	329.00	980	20231102	-53.47	439	20240418	3.87	788	-42.13	20240201	439	3.87	20240418	980	-53.47	20231102	439	3.87	20240418	0.02	N	071950	500	154 억	575721	N	N	68	N	N
71	20240418	110602	57	100.00	KOSPI	신저가	N	N	N	N	N	452	0	3	0.00	30174749	67178	46.91	452	465	439	587	317	452	449.18	1.86	-782	469	460	453	444	437	457	441	155	135	500	280	1	1	30907210	140	-2.04	1.37	12	0.22	-222.00	329.00	980	20231102	-53.88	439	20240418	2.96	788	-42.64	20240201	439	2.96	20240418	980	-53.88	20231102	439	2.96	20240418	0.02	N	071950	500	154 억	575721	N	N	68	N	N
72	20240418	100603	57	100.00	KOSPI	신저가	N	N	N	N	N	457	5	2	1.11	27256773	60738	42.41	452	465	439	587	317	452	448.76	1.86	-706	469	460	453	444	437	457	441	155	135	500	280	1	1	30907210	141	-2.06	1.39	12	0.20	-222.00	329.00	980	20231102	-53.37	439	20240418	4.10	788	-42.01	20240201	439	4.10	20240418	980	-53.37	20231102	439	4.10	20240418	0.02	N	071950	500	154 억	575721	N	N	68	N	N
73	20240418	090602	57	100.00	KOSPI	신저가	N	N	N	N	N	460	8	2	1.77	22424712	50128	35.00	452	465	439	587	317	452	447.35	1.86	3843	469	460	453	444	437	457	441	155	135	500	280	1	1	30907210	142	-2.07	1.40	12	0.16	-222.00	329.00	980	20231102	-53.06	439	20240418	4.78	788	-41.62	20240201	439	4.78	20240418	980	-53.06	20231102	439	4.78	20240418	0.02	N	071950	500	154 억	575721	N	N	68	N	N
74	20240417	160557	57	100.00	KOSPI	신저가	N	N	N	N	N	452	-2	5	-0.44	64673810	143213	87.79	454	462	446	590	318	454	451.59	1.84	5650	472	463	455	446	438	459	442	155	136	500	280	1	1	30907210	140	-2.04	1.37	12	0.46	-222.00	329.00	980	20231102	-53.88	446	20240417	1.35	788	-42.64	20240201	446	1.35	20240417	980	-53.88	20231102	446	1.35	20240417	0.02	N	071950	500	154 억	570131	N	N	68	N	N
75	20240417	150607	57	100.00	KOSPI	신저가	N	N	N	N	N	447	-7	5	-1.54	60288262	133463	81.81	454	462	446	590	318	454	451.72	1.84	7816	472	463	455	446	438	459	442	155	136	500	280	1	1	30907210	138	-2.01	1.36	12	0.43	-222.00	329.00	980	20231102	-54.39	446	20240417	0.22	788	-43.27	20240201	446	0.22	20240417	980	-54.39	20231102	446	0.22	20240417	0.02	N	071950	500	154 억	570131	N	N	0	N	N
76	20240417	140601	57	100.00	KOSPI	신저가	N	N	N	N	N	447	-7	5	-1.54	58615321	129732	79.53	454	462	446	590	318	454	451.82	1.84	8018	472	463	455	446	438	459	442	155	136	500	280	1	1	30907210	138	-2.01	1.36	12	0.42	-222.00	329.00	980	20231102	-54.39	446	20240417	0.22	788	-43.27	20240201	446	0.22	20240417	980	-54.39	20231102	446	0.22	20240417	0.02	N	071950	500	154 억	570131	N	N	0	N	N
77	20240417	130604	57	100.00	KOSPI	신저가	N	N	N	N	N	450	-4	5	-0.88	56351072	124688	76.44	454	462	446	590	318	454	451.94	1.84	7998	472	463	455	446	438	459	442	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.40	-222.00	329.00	980	20231102	-54.08	446	20240417	0.90	788	-42.89	20240201	446	0.90	20240417	980	-54.08	20231102	446	0.90	20240417	0.02	N	071950	500	154 억	570131	N	N	0	N	N
78	20240417	120605	57	100.00	KOSPI	신저가	N	N	N	N	N	447	-7	5	-1.54	49928396	110345	67.64	454	462	446	590	318	454	452.48	1.84	8005	472	463	455	446	438	459	442	155	136	500	280	1	1	30907210	138	-2.01	1.36	12	0.36	-222.00	329.00	980	20231102	-54.39	446	20240417	0.22	788	-43.27	20240201	446	0.22	20240417	980	-54.39	20231102	446	0.22	20240417	0.02	N	071950	500	154 억	570131	N	N	0	N	N
79	20240417	110605	57	100.00	KOSPI		N	N	N	N	N	451	-3	5	-0.66	42774101	94398	57.87	454	462	448	590	318	454	453.12	1.84	8015	472	463	455	446	438	459	442	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.31	-222.00	329.00	980	20231102	-53.98	447	20240416	0.89	788	-42.77	20240201	447	0.89	20240416	980	-53.98	20231102	447	0.89	20240416	0.02	N	071950	500	154 억	570131	N	N	0	N	N
80	20240417	100601	57	100.00	KOSPI		N	N	N	N	N	451	-3	5	-0.66	37184459	81997	50.27	454	462	448	590	318	454	453.49	1.84	8084	472	463	455	446	438	459	442	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.27	-222.00	329.00	980	20231102	-53.98	447	20240416	0.89	788	-42.77	20240201	447	0.89	20240416	980	-53.98	20231102	447	0.89	20240416	0.02	N	071950	500	154 억	570131	N	N	0	N	N
81	20240417	090559	57	100.00	KOSPI		N	N	N	N	N	450	-4	5	-0.88	21679758	47783	29.29	454	454	448	590	318	454	453.71	1.84	2222	472	463	455	446	438	459	442	155	136	500	280	1	1	30907210	139	-2.03	1.37	12	0.15	-222.00	329.00	980	20231102	-54.08	447	20240416	0.67	788	-42.89	20240201	447	0.67	20240416	980	-54.08	20231102	447	0.67	20240416	0.02	N	071950	500	154 억	570131	N	N	0	N	N
82	20240416	160603	57	100.00	KOSPI	신저가	N	N	N	N	N	454	-12	5	-2.58	73921620	163049	59.65	462	464	447	605	327	466	453.37	1.87	-8579	492	479	467	454	442	473	448	155	139	500	280	1	1	30907210	140	-2.05	1.38	12	0.53	-222.00	329.00	980	20231102	-53.67	447	20240416	1.57	788	-42.39	20240201	447	1.57	20240416	980	-53.67	20231102	447	1.57	20240416	0.02	N	071950	500	154 억	578770	N	N	0	N	N
83	20240416	150600	57	100.00	KOSPI	신저가	N	N	N	N	N	452	-14	5	-3.00	64702504	142589	52.16	462	464	447	605	327	466	453.77	1.87	-5603	492	479	467	454	442	473	448	155	139	500	280	1	1	30907210	140	-2.04	1.37	12	0.46	-222.00	329.00	980	20231102	-53.88	447	20240416	1.12	788	-42.64	20240201	447	1.12	20240416	980	-53.88	20231102	447	1.12	20240416	0.02	N	071950	500	154 억	578770	N	N	0	N	N
84	20240416	140600	57	100.00	KOSPI	신저가	N	N	N	N	N	453	-13	5	-2.79	55248253	121646	44.50	462	464	447	605	327	466	454.17	1.87	-5657	492	479	467	454	442	473	448	155	139	500	280	1	1	30907210	140	-2.04	1.38	12	0.39	-222.00	329.00	980	20231102	-53.78	447	20240416	1.34	788	-42.51	20240201	447	1.34	20240416	980	-53.78	20231102	447	1.34	20240416	0.02	N	071950	500	154 억	578770	N	N	0	N	N
85	20240416	130601	57	100.00	KOSPI	신저가	N	N	N	N	N	454	-12	5	-2.58	49664863	109444	40.04	462	464	447	605	327	466	453.79	1.87	-1063	492	479	467	454	442	473	448	155	139	500	280	1	1	30907210	140	-2.05	1.38	12	0.35	-222.00	329.00	980	20231102	-53.67	447	20240416	1.57	788	-42.39	20240201	447	1.57	20240416	980	-53.67	20231102	447	1.57	20240416	0.02	N	071950	500	154 억	578770	N	N	0	N	N
86	20240416	120604	57	100.00	KOSPI	신저가	N	N	N	N	N	452	-14	5	-3.00	42919535	94530	34.58	462	464	447	605	327	466	454.03	1.87	555	492	479	467	454	442	473	448	155	139	500	280	1	1	30907210	140	-2.04	1.37	12	0.31	-222.00	329.00	980	20231102	-53.88	447	20240416	1.12	788	-42.64	20240201	447	1.12	20240416	980	-53.88	20231102	447	1.12	20240416	0.02	N	071950	500	154 억	578770	N	N	0	N	N
87	20240416	110600	57	100.00	KOSPI	신저가	N	N	N	N	N	454	-12	5	-2.58	37901706	83393	30.51	462	464	447	605	327	466	454.50	1.87	697	492	479	467	454	442	473	448	155	139	500	280	1	1	30907210	140	-2.05	1.38	12	0.27	-222.00	329.00	980	20231102	-53.67	447	20240416	1.57	788	-42.39	20240201	447	1.57	20240416	980	-53.67	20231102	447	1.57	20240416	0.02	N	071950	500	154 억	578770	N	N	0	N	N
88	20240416	100553	57	100.00	KOSPI	신저가	N	N	N	N	N	454	-12	5	-2.58	30857593	67887	24.83	462	464	447	605	327	466	454.54	1.87	4297	492	479	467	454	442	473	448	155	139	500	280	1	1	30907210	140	-2.05	1.38	12	0.22	-222.00	329.00	980	20231102	-53.67	447	20240416	1.57	788	-42.39	20240201	447	1.57	20240416	980	-53.67	20231102	447	1.57	20240416	0.02	N	071950	500	154 억	578770	N	N	0	N	N
89	20240416	090554	57	100.00	KOSPI	신저가	N	N	N	N	N	452	-14	5	-3.00	8340326	18111	6.63	462	464	451	605	327	466	460.51	1.87	932	492	479	467	454	442	473	448	155	139	500	280	1	1	30907210	140	-2.04	1.37	12	0.06	-222.00	329.00	980	20231102	-53.88	451	20240416	0.22	788	-42.64	20240201	451	0.22	20240416	980	-53.88	20231102	451	0.22	20240416	0.02	N	071950	500	154 억	578770	N	N	0	N	N
90	20240415	160552	57	100.00	KOSPI		N	N	N	N	N	466	-14	5	-2.92	126922894	273310	163.54	479	480	455	624	336	480	464.39	1.94	-22052	493	486	478	471	463	482	467	155	144	500	290	1	1	30907210	144	-2.10	1.42	12	0.88	-222.00	329.00	980	20231102	-52.45	454	20231030	2.64	788	-40.86	20240201	455	2.42	20240415	980	-52.45	20231102	454	2.64	20231030	0.01	N	071950	500	154 억	599939	N	N	4	N	N
91	20240415	150557	57	100.00	KOSPI		N	N	N	N	N	465	-15	5	-3.12	124204937	267482	160.05	479	480	455	624	336	480	464.35	1.94	-18013	493	486	478	471	463	482	467	155	144	500	290	1	1	30907210	144	-2.09	1.41	12	0.87	-222.00	329.00	980	20231102	-52.55	454	20231030	2.42	788	-40.99	20240201	455	2.20	20240415	980	-52.55	20231102	454	2.42	20231030	0.01	N	071950	500	154 억	599939	N	N	4	N	N
92	20240415	140552	57	100.00	KOSPI		N	N	N	N	N	468	-12	5	-2.50	101770516	218637	130.83	479	480	456	624	336	480	465.48	1.94	-5525	493	486	478	471	463	482	467	155	144	500	290	1	1	30907210	145	-2.11	1.42	12	0.71	-222.00	329.00	980	20231102	-52.24	454	20231030	3.08	788	-40.61	20240201	456	2.63	20240415	980	-52.24	20231102	454	3.08	20231030	0.01	N	071950	500	154 억	599939	N	N	4	N	N
93	20240415	130546	57	100.00	KOSPI		N	N	N	N	N	468	-12	5	-2.50	80764028	173461	103.79	479	480	456	624	336	480	465.60	1.94	-6616	493	486	478	471	463	482	467	155	144	500	290	1	1	30907210	145	-2.11	1.42	12	0.56	-222.00	329.00	980	20231102	-52.24	454	20231030	3.08	788	-40.61	20240201	456	2.63	20240415	980	-52.24	20231102	454	3.08	20231030	0.01	N	071950	500	154 억	599939	N	N	4	N	N
94	20240415	120554	57	100.00	KOSPI		N	N	N	N	N	465	-15	5	-3.12	79408065	170559	102.06	479	480	456	624	336	480	465.58	1.94	-4485	493	486	478	471	463	482	467	155	144	500	290	1	1	30907210	144	-2.09	1.41	12	0.55	-222.00	329.00	980	20231102	-52.55	454	20231030	2.42	788	-40.99	20240201	456	1.97	20240415	980	-52.55	20231102	454	2.42	20231030	0.01	N	071950	500	154 억	599939	N	N	4	N	N
95	20240415	110555	57	100.00	KOSPI		N	N	N	N	N	465	-15	5	-3.12	75361897	161859	96.85	479	480	456	624	336	480	465.60	1.94	-3403	493	486	478	471	463	482	467	155	144	500	290	1	1	30907210	144	-2.09	1.41	12	0.52	-222.00	329.00	980	20231102	-52.55	454	20231030	2.42	788	-40.99	20240201	456	1.97	20240415	980	-52.55	20231102	454	2.42	20231030	0.01	N	071950	500	154 억	599939	N	N	4	N	N
96	20240415	100551	57	100.00	KOSPI		N	N	N	N	N	474	-6	5	-1.25	34981526	74505	44.58	479	480	466	624	336	480	469.52	1.94	-10260	493	486	478	471	463	482	467	155	144	500	290	1	1	30907210	147	-2.14	1.44	12	0.24	-222.00	329.00	980	20231102	-51.63	454	20231030	4.41	788	-39.85	20240201	465	1.94	20240408	980	-51.63	20231102	454	4.41	20231030	0.01	N	071950	500	154 억	599939	N	N	4	N	N
97	20240415	090556	57	100.00	KOSPI		N	N	N	N	N	466	-14	5	-2.92	16127107	34158	20.44	479	480	466	624	336	480	472.13	1.94	-4965	493	486	478	471	463	482	467	155	144	500	290	1	1	30907210	144	-2.10	1.42	12	0.11	-222.00	329.00	980	20231102	-52.45	454	20231030	2.64	788	-40.86	20240201	465	0.22	20240408	980	-52.45	20231102	454	2.64	20231030	0.01	N	071950	500	154 억	599939	N	N	4	N	N
98	20240412	160551	57	100.00	KOSPI		N	N	N	N	N	480	-1	5	-0.21	79840644	167119	39.10	481	485	470	625	337	481	477.75	1.96	-9887	538	509	489	460	440	499	450	155	144	500	290	1	1	30907210	148	-2.16	1.46	12	0.54	-222.00	329.00	980	20231102	-51.02	454	20231030	5.73	788	-39.09	20240201	465	3.23	20240408	980	-51.02	20231102	454	5.73	20231030	0.01	N	071950	500	154 억	605612	N	N	4	N	N
99	20240412	150552	57	100.00	KOSPI		N	N	N	N	N	475	-6	5	-1.25	76877762	160913	37.65	481	485	470	625	337	481	477.76	1.96	-9394	538	509	489	460	440	499	450	155	144	500	290	1	1	30907210	147	-2.14	1.44	12	0.52	-222.00	329.00	980	20231102	-51.53	454	20231030	4.63	788	-39.72	20240201	465	2.15	20240408	980	-51.53	20231102	454	4.63	20231030	0.01	N	071950	500	154 억	605612	N	N	1	N	N
100	20240412	140551	57	100.00	KOSPI		N	N	N	N	N	481	0	3	0.00	75594869	158213	37.01	481	485	470	625	337	481	477.80	1.96	-9049	538	509	489	460	440	499	450	155	144	500	290	1	1	30907210	149	-2.17	1.46	12	0.51	-222.00	329.00	980	20231102	-50.92	454	20231030	5.95	788	-38.96	20240201	465	3.44	20240408	980	-50.92	20231102	454	5.95	20231030	0.01	N	071950	500	154 억	605612	N	N	1	N	N
101	20240412	130547	57	100.00	KOSPI		N	N	N	N	N	482	1	2	0.21	71599327	149870	35.06	481	485	470	625	337	481	477.74	1.96	-9243	538	509	489	460	440	499	450	155	144	500	290	1	1	30907210	149	-2.17	1.47	12	0.48	-222.00	329.00	980	20231102	-50.82	454	20231030	6.17	788	-38.83	20240201	465	3.66	20240408	980	-50.82	20231102	454	6.17	20231030	0.01	N	071950	500	154 억	605612	N	N	1	N	N
102	20240412	120551	57	100.00	KOSPI		N	N	N	N	N	482	1	2	0.21	64913403	136010	31.82	481	485	470	625	337	481	477.27	1.96	-3782	538	509	489	460	440	499	450	155	144	500	290	1	1	30907210	149	-2.17	1.47	12	0.44	-222.00	329.00	980	20231102	-50.82	454	20231030	6.17	788	-38.83	20240201	465	3.66	20240408	980	-50.82	20231102	454	6.17	20231030	0.01	N	071950	500	154 억	605612	N	N	1	N	N
103	20240412	110547	57	100.00	KOSPI		N	N	N	N	N	480	-1	5	-0.21	55794134	116978	27.37	481	481	470	625	337	481	476.96	1.96	-1747	538	509	489	460	440	499	450	155	144	500	290	1	1	30907210	148	-2.16	1.46	12	0.38	-222.00	329.00	980	20231102	-51.02	454	20231030	5.73	788	-39.09	20240201	465	3.23	20240408	980	-51.02	20231102	454	5.73	20231030	0.01	N	071950	500	154 억	605612	N	N	1	N	N
104	20240412	100549	57	100.00	KOSPI		N	N	N	N	N	480	-1	5	-0.21	32669603	68593	16.05	481	481	470	625	337	481	476.28	1.96	-4034	538	509	489	460	440	499	450	155	144	500	290	1	1	30907210	148	-2.16	1.46	12	0.22	-222.00	329.00	980	20231102	-51.02	454	20231030	5.73	788	-39.09	20240201	465	3.23	20240408	980	-51.02	20231102	454	5.73	20231030	0.01	N	071950	500	154 억	605612	N	N	1	N	N
105	20240412	090548	57	100.00	KOSPI		N	N	N	N	N	481	0	3	0.00	6743513	14047	3.29	481	481	477	625	337	481	480.07	1.96	-2564	538	509	489	460	440	499	450	155	144	500	290	1	1	30907210	149	-2.17	1.46	12	0.05	-222.00	329.00	980	20231102	-50.92	454	20231030	5.95	788	-38.96	20240201	465	3.44	20240408	980	-50.92	20231102	454	5.95	20231030	0.01	N	071950	500	154 억	605612	N	N	1	N	N
106	20240411	160543	57	100.00	KOSPI		N	N	N	N	N	481	-3	5	-0.62	209316557	427442	304.96	484	518	469	629	339	484	489.70	1.97	2205	511	497	486	472	461	496	471	155	145	500	300	1	1	30907210	149	-2.17	1.46	12	1.38	-222.00	329.00	980	20231102	-50.92	454	20231030	5.95	788	-38.96	20240201	465	3.44	20240408	980	-50.92	20231102	454	5.95	20231030	0.01	N	071950	500	154 억	608565	N	N	1	N	N
107	20240411	150551	57	100.00	KOSPI		N	N	N	N	N	487	3	2	0.62	204914576	418301	298.44	484	518	469	629	339	484	489.87	1.97	3173	511	497	486	472	461	496	471	155	145	500	300	1	1	30907210	151	-2.19	1.48	12	1.35	-222.00	329.00	980	20231102	-50.31	454	20231030	7.27	788	-38.20	20240201	465	4.73	20240408	980	-50.31	20231102	454	7.27	20231030	0.01	N	071950	500	154 억	608565	N	N	33	N	N
108	20240411	140548	57	100.00	KOSPI		N	N	N	N	N	484	0	3	0.00	203801960	415991	296.79	484	518	469	629	339	484	489.92	1.97	3174	511	497	486	472	461	496	471	155	145	500	300	1	1	30907210	150	-2.18	1.47	12	1.35	-222.00	329.00	980	20231102	-50.61	454	20231030	6.61	788	-38.58	20240201	465	4.09	20240408	980	-50.61	20231102	454	6.61	20231030	0.01	N	071950	500	154 억	608565	N	N	33	N	N
109	20240411	130540	57	100.00	KOSPI		N	N	N	N	N	495	11	2	2.27	201132707	410408	292.81	484	518	469	629	339	484	490.08	1.97	1689	511	497	486	472	461	496	471	155	145	500	300	1	1	30907210	153	-2.23	1.50	12	1.33	-222.00	329.00	980	20231102	-49.49	454	20231030	9.03	788	-37.18	20240201	465	6.45	20240408	980	-49.49	20231102	454	9.03	20231030	0.01	N	071950	500	154 억	608565	N	N	33	N	N
110	20240411	120548	57	100.00	KOSPI		N	N	N	N	N	495	11	2	2.27	120834014	243306	173.59	484	518	477	629	339	484	496.64	1.97	7412	511	497	486	472	461	496	471	155	145	500	300	1	1	30907210	153	-2.23	1.50	12	0.79	-222.00	329.00	980	20231102	-49.49	454	20231030	9.03	788	-37.18	20240201	465	6.45	20240408	980	-49.49	20231102	454	9.03	20231030	0.01	N	071950	500	154 억	608565	N	N	33	N	N
111	20240411	110544	57	100.00	KOSPI		N	N	N	N	N	485	1	2	0.21	116724906	234913	167.60	484	518	477	629	339	484	496.89	1.97	8728	511	497	486	472	461	496	471	155	145	500	300	1	1	30907210	150	-2.18	1.47	12	0.76	-222.00	329.00	980	20231102	-50.51	454	20231030	6.83	788	-38.45	20240201	465	4.30	20240408	980	-50.51	20231102	454	6.83	20231030	0.01	N	071950	500	154 억	608565	N	N	33	N	N
112	20240411	100549	57	100.00	KOSPI		N	N	N	N	N	493	9	2	1.86	38873435	79562	56.76	484	500	477	629	339	484	488.59	1.97	-6405	511	497	486	472	461	496	471	155	145	500	300	1	1	30907210	152	-2.22	1.50	12	0.26	-222.00	329.00	980	20231102	-49.69	454	20231030	8.59	788	-37.44	20240201	465	6.02	20240408	980	-49.69	20231102	454	8.59	20231030	0.01	N	071950	500	154 억	608565	N	N	33	N	N
113	20240411	090546	57	100.00	KOSPI		N	N	N	N	N	483	-1	5	-0.21	1895279	3917	2.79	484	484	479	629	339	484	483.86	1.97	-771	511	497	486	472	461	496	471	155	145	500	300	1	1	30907210	149	-2.18	1.47	12	0.01	-222.00	329.00	980	20231102	-50.71	454	20231030	6.39	788	-38.71	20240201	465	3.87	20240408	980	-50.71	20231102	454	6.39	20231030	0.01	N	071950	500	154 억	608565	N	N	33	N	N
114	20240409	160538	57	100.00	KOSPI		N	N	N	N	N	484	-10	5	-2.02	68439213	140121	55.79	484	500	475	642	346	494	488.46	1.99	-5166	521	507	486	472	451	514	479	155	148	500	300	1	1	30907210	150	-2.18	1.47	12	0.45	-222.00	329.00	980	20231102	-50.61	454	20231030	6.61	788	-38.58	20240201	465	4.09	20240408	980	-50.61	20231102	454	6.61	20231030	0.01	N	071950	500	154 억	613571	N	N	33	N	N
115	20240409	150540	57	100.00	KOSPI		N	N	N	N	N	481	-13	5	-2.63	63161657	129153	51.42	484	500	475	642	346	494	489.04	1.99	-4037	521	507	486	472	451	514	479	155	148	500	300	1	1	30907210	149	-2.17	1.46	12	0.42	-222.00	329.00	980	20231102	-50.92	454	20231030	5.95	788	-38.96	20240201	465	3.44	20240408	980	-50.92	20231102	454	5.95	20231030	0.01	N	071950	500	154 억	613571	N	N	0	N	N
116	20240409	140544	57	100.00	KOSPI		N	N	N	N	N	483	-11	5	-2.23	48838334	99535	39.63	484	500	475	642	346	494	490.66	1.99	-1268	521	507	486	472	451	514	479	155	148	500	300	1	1	30907210	149	-2.18	1.47	12	0.32	-222.00	329.00	980	20231102	-50.71	454	20231030	6.39	788	-38.71	20240201	465	3.87	20240408	980	-50.71	20231102	454	6.39	20231030	0.01	N	071950	500	154 억	613571	N	N	0	N	N
117	20240409	130538	57	100.00	KOSPI		N	N	N	N	N	482	-12	5	-2.43	47555552	96882	38.57	484	500	475	642	346	494	490.86	1.99	-1230	521	507	486	472	451	514	479	155	148	500	300	1	1	30907210	149	-2.17	1.47	12	0.31	-222.00	329.00	980	20231102	-50.82	454	20231030	6.17	788	-38.83	20240201	465	3.66	20240408	980	-50.82	20231102	454	6.17	20231030	0.01	N	071950	500	154 억	613571	N	N	0	N	N
118	20240409	120542	57	100.00	KOSPI		N	N	N	N	N	482	-12	5	-2.43	47239774	96228	38.31	484	500	475	642	346	494	490.91	1.99	-740	521	507	486	472	451	514	479	155	148	500	300	1	1	30907210	149	-2.17	1.47	12	0.31	-222.00	329.00	980	20231102	-50.82	454	20231030	6.17	788	-38.83	20240201	465	3.66	20240408	980	-50.82	20231102	454	6.17	20231030	0.01	N	071950	500	154 억	613571	N	N	0	N	N
119	20240409	110540	57	100.00	KOSPI		N	N	N	N	N	480	-14	5	-2.83	45067958	91706	36.51	484	500	475	642	346	494	491.44	1.99	-520	521	507	486	472	451	514	479	155	148	500	300	1	1	30907210	148	-2.16	1.46	12	0.30	-222.00	329.00	980	20231102	-51.02	454	20231030	5.73	788	-39.09	20240201	465	3.23	20240408	980	-51.02	20231102	454	5.73	20231030	0.01	N	071950	500	154 억	613571	N	N	0	N	N
120	20240409	100537	57	100.00	KOSPI		N	N	N	N	N	485	-9	5	-1.82	40059351	81400	32.41	484	500	475	642	346	494	492.13	1.99	1150	521	507	486	472	451	514	479	155	148	500	300	1	1	30907210	150	-2.18	1.47	12	0.26	-222.00	329.00	980	20231102	-50.51	454	20231030	6.83	788	-38.45	20240201	465	4.30	20240408	980	-50.51	20231102	454	6.83	20231030	0.01	N	071950	500	154 억	613571	N	N	0	N	N
121	20240409	090546	57	100.00	KOSPI		N	N	N	N	N	484	-10	5	-2.02	6082192	12471	4.97	484	492	475	642	346	494	487.69	1.99	-4352	521	507	486	472	451	514	479	155	148	500	300	1	1	30907210	150	-2.18	1.47	12	0.04	-222.00	329.00	980	20231102	-50.61	454	20231030	6.61	788	-38.58	20240201	465	4.09	20240408	980	-50.61	20231102	454	6.61	20231030	0.01	N	071950	500	154 억	613571	N	N	0	N	N
122	20240408	160533	57	100.00	KOSPI		N	N	N	N	N	494	14	2	2.92	121482412	251160	270.68	480	500	465	624	336	480	483.68	2.08	-29909	494	487	481	474	468	484	471	155	144	500	290	1	1	30907210	153	-2.23	1.50	12	0.81	-222.00	329.00	980	20231102	-49.59	454	20231030	8.81	788	-37.31	20240201	465	6.24	20240408	980	-49.59	20231102	454	8.81	20231030	0.01	N	071950	500	154 억	643480	N	N	119	N	N
123	20240408	150540	57	100.00	KOSPI		N	N	N	N	N	481	1	2	0.21	116020109	240043	258.70	480	500	465	624	336	480	483.33	2.08	-27575	494	487	481	474	468	484	471	155	144	500	290	1	1	30907210	149	-2.17	1.46	12	0.78	-222.00	329.00	980	20231102	-50.92	454	20231030	5.95	788	-38.96	20240201	465	3.44	20240408	980	-50.92	20231102	454	5.95	20231030	0.01	N	071950	500	154 억	643480	N	N	119	N	N
124	20240408	140541	57	100.00	KOSPI		N	N	N	N	N	488	8	2	1.67	107751301	222965	240.30	480	500	465	624	336	480	483.27	2.08	-28829	494	487	481	474	468	484	471	155	144	500	290	1	1	30907210	151	-2.20	1.48	12	0.72	-222.00	329.00	980	20231102	-50.20	454	20231030	7.49	788	-38.07	20240201	465	4.95	20240408	980	-50.20	20231102	454	7.49	20231030	0.01	N	071950	500	154 억	643480	N	N	119	N	N
125	20240408	130538	57	100.00	KOSPI		N	N	N	N	N	487	7	2	1.46	98984128	205198	221.15	480	500	465	624	336	480	482.38	2.08	-16556	494	487	481	474	468	484	471	155	144	500	290	1	1	30907210	151	-2.19	1.48	12	0.66	-222.00	329.00	980	20231102	-50.31	454	20231030	7.27	788	-38.20	20240201	465	4.73	20240408	980	-50.31	20231102	454	7.27	20231030	0.01	N	071950	500	154 억	643480	N	N	119	N	N
126	20240408	120540	57	100.00	KOSPI		N	N	N	N	N	486	6	2	1.25	96319216	199678	215.20	480	500	465	624	336	480	482.37	2.08	-16424	494	487	481	474	468	484	471	155	144	500	290	1	1	30907210	150	-2.19	1.48	12	0.65	-222.00	329.00	980	20231102	-50.41	454	20231030	7.05	788	-38.32	20240201	465	4.52	20240408	980	-50.41	20231102	454	7.05	20231030	0.01	N	071950	500	154 억	643480	N	N	119	N	N
127	20240408	110541	57	100.00	KOSPI		N	N	N	N	N	482	2	2	0.42	70998532	147963	159.46	480	495	465	624	336	480	479.84	2.08	-7408	494	487	481	474	468	484	471	155	144	500	290	1	1	30907210	149	-2.17	1.47	12	0.48	-222.00	329.00	980	20231102	-50.82	454	20231030	6.17	788	-38.83	20240201	465	3.66	20240408	980	-50.82	20231102	454	6.17	20231030	0.01	N	071950	500	154 억	643480	N	N	119	N	N
128	20240408	100535	57	100.00	KOSPI		N	N	N	N	N	477	-3	5	-0.62	17188837	36461	39.29	480	480	465	624	336	480	471.43	2.08	-5177	494	487	481	474	468	484	471	155	144	500	290	1	1	30907210	147	-2.15	1.45	12	0.12	-222.00	329.00	980	20231102	-51.33	454	20231030	5.07	788	-39.47	20240201	465	2.58	20240408	980	-51.33	20231102	454	5.07	20231030	0.01	N	071950	500	154 억	643480	N	N	119	N	N
129	20240408	090539	57	100.00	KOSPI		N	N	N	N	N	465	-15	5	-3.12	7984447	16859	18.17	480	480	465	624	336	480	473.60	2.08	-1564	494	487	481	474	468	484	471	155	144	500	290	1	1	30907210	144	-2.09	1.41	12	0.05	-222.00	329.00	980	20231102	-52.55	454	20231030	2.42	788	-40.99	20240201	465	0.00	20240408	980	-52.55	20231102	454	2.42	20231030	0.01	N	071950	500	154 억	643480	N	N	119	N	N
130	20240405	160541	57	100.00	KOSPI		N	N	N	N	N	480	-7	5	-1.44	44516291	92757	61.38	487	488	475	633	341	487	479.92	2.15	-20985	501	494	489	482	477	491	479	155	146	500	300	1	1	30907210	148	-2.16	1.46	12	0.30	-222.00	329.00	980	20231102	-51.02	454	20231030	5.73	788	-39.09	20240201	475	1.05	20240405	980	-51.02	20231102	454	5.73	20231030	0.01	N	071950	500	154 억	664465	N	N	119	N	N
131	20240405	150536	57	100.00	KOSPI		N	N	N	N	N	477	-10	5	-2.05	40174310	83709	55.39	487	488	475	633	341	487	479.93	2.15	-20127	501	494	489	482	477	491	479	155	146	500	300	1	1	30907210	147	-2.15	1.45	12	0.27	-222.00	329.00	980	20231102	-51.33	454	20231030	5.07	788	-39.47	20240201	475	0.42	20240405	980	-51.33	20231102	454	5.07	20231030	0.01	N	071950	500	154 억	664465	N	N	5	N	N
132	20240405	140536	57	100.00	KOSPI		N	N	N	N	N	479	-8	5	-1.64	31776500	66120	43.76	487	488	476	633	341	487	480.59	2.15	-14062	501	494	489	482	477	491	479	155	146	500	300	1	1	30907210	148	-2.16	1.46	12	0.21	-222.00	329.00	980	20231102	-51.12	454	20231030	5.51	788	-39.21	20240201	476	0.63	20240405	980	-51.12	20231102	454	5.51	20231030	0.01	N	071950	500	154 억	664465	N	N	5	N	N
133	20240405	130536	57	100.00	KOSPI		N	N	N	N	N	483	-4	5	-0.82	19295803	40028	26.49	487	488	479	633	341	487	482.06	2.15	-8242	501	494	489	482	477	491	479	155	146	500	300	1	1	30907210	149	-2.18	1.47	12	0.13	-222.00	329.00	980	20231102	-50.71	454	20231030	6.39	788	-38.71	20240201	479	0.84	20240405	980	-50.71	20231102	454	6.39	20231030	0.01	N	071950	500	154 억	664465	N	N	5	N	N
134	20240405	120536	57	100.00	KOSPI		N	N	N	N	N	481	-6	5	-1.23	13801799	28625	18.94	487	488	479	633	341	487	482.16	2.15	-8170	501	494	489	482	477	491	479	155	146	500	300	1	1	30907210	149	-2.17	1.46	12	0.09	-222.00	329.00	980	20231102	-50.92	454	20231030	5.95	788	-38.96	20240201	479	0.42	20240405	980	-50.92	20231102	454	5.95	20231030	0.01	N	071950	500	154 억	664465	N	N	5	N	N
135	20240405	110540	57	100.00	KOSPI		N	N	N	N	N	483	-4	5	-0.82	12478013	25873	17.12	487	488	479	633	341	487	482.28	2.15	-8163	501	494	489	482	477	491	479	155	146	500	300	1	1	30907210	149	-2.18	1.47	12	0.08	-222.00	329.00	980	20231102	-50.71	454	20231030	6.39	788	-38.71	20240201	479	0.84	20240405	980	-50.71	20231102	454	6.39	20231030	0.01	N	071950	500	154 억	664465	N	N	5	N	N
136	20240405	100455	57	100.00	KOSPI		N	N	N	N	N	481	-6	5	-1.23	9054547	18764	12.42	487	488	479	633	341	487	482.55	2.15	-5629	501	494	489	482	477	491	479	155	146	500	300	1	1	30907210	149	-2.17	1.46	12	0.06	-222.00	329.00	980	20231102	-50.92	454	20231030	5.95	788	-38.96	20240201	479	0.42	20240405	980	-50.92	20231102	454	5.95	20231030	0.01	N	071950	500	154 억	664465	N	N	5	N	N
137	20240405	090530	57	100.00	KOSPI		N	N	N	N	N	483	-4	5	-0.82	2275619	4682	3.10	487	488	483	633	341	487	486.04	2.15	-3535	501	494	489	482	477	491	479	155	146	500	300	1	1	30907210	149	-2.18	1.47	12	0.02	-222.00	329.00	980	20231102	-50.71	454	20231030	6.39	788	-38.71	20240201	483	0.00	20240405	980	-50.71	20231102	454	6.39	20231030	0.01	N	071950	500	154 억	664465	N	N	5	N	N
138	20240404	160530	57	100.00	KOSPI		N	N	N	N	N	487	-9	5	-1.81	73814040	150934	111.19	496	496	484	644	348	496	489.05	2.16	-3565	500	497	494	491	488	499	493	155	148	500	300	1	1	30907210	151	-2.19	1.48	12	0.49	-222.00	329.00	980	20231102	-50.31	454	20231030	7.27	788	-38.20	20240201	484	0.62	20240404	980	-50.31	20231102	454	7.27	20231030	0.01	N	071950	500	154 억	668030	N	N	5	N	N
139	20240404	150529	57	100.00	KOSPI		N	N	N	N	N	487	-9	5	-1.81	71724271	146641	108.03	496	496	484	644	348	496	489.11	2.16	-3529	500	497	494	491	488	499	493	155	148	500	300	1	1	30907210	151	-2.19	1.48	12	0.47	-222.00	329.00	980	20231102	-50.31	454	20231030	7.27	788	-38.20	20240201	484	0.62	20240404	980	-50.31	20231102	454	7.27	20231030	0.01	N	071950	500	154 억	668030	N	N	10	N	N
140	20240404	140529	57	100.00	KOSPI		N	N	N	N	N	490	-6	5	-1.21	68983993	141030	103.89	496	496	484	644	348	496	489.14	2.16	-1524	500	497	494	491	488	499	493	155	148	500	300	1	1	30907210	151	-2.21	1.49	12	0.46	-222.00	329.00	980	20231102	-50.00	454	20231030	7.93	788	-37.82	20240201	484	1.24	20240404	980	-50.00	20231102	454	7.93	20231030	0.01	N	071950	500	154 억	668030	N	N	10	N	N
141	20240404	130524	57	100.00	KOSPI		N	N	N	N	N	489	-7	5	-1.41	36032498	73185	53.91	496	496	487	644	348	496	492.35	2.16	75	500	497	494	491	488	499	493	155	148	500	300	1	1	30907210	151	-2.20	1.49	12	0.24	-222.00	329.00	980	20231102	-50.10	454	20231030	7.71	788	-37.94	20240201	484	1.03	20240130	980	-50.10	20231102	454	7.71	20231030	0.01	N	071950	500	154 억	668030	N	N	10	N	N
142	20240404	120527	57	100.00	KOSPI		N	N	N	N	N	491	-5	5	-1.01	31032461	62968	46.39	496	496	490	644	348	496	492.83	2.16	780	500	497	494	491	488	499	493	155	148	500	300	1	1	30907210	152	-2.21	1.49	12	0.20	-222.00	329.00	980	20231102	-49.90	454	20231030	8.15	788	-37.69	20240201	484	1.45	20240130	980	-49.90	20231102	454	8.15	20231030	0.01	N	071950	500	154 억	668030	N	N	10	N	N
143	20240404	110529	57	100.00	KOSPI		N	N	N	N	N	493	-3	5	-0.60	25447017	51596	38.01	496	496	490	644	348	496	493.20	2.16	2426	500	497	494	491	488	499	493	155	148	500	300	1	1	30907210	152	-2.22	1.50	12	0.17	-222.00	329.00	980	20231102	-49.69	454	20231030	8.59	788	-37.44	20240201	484	1.86	20240130	980	-49.69	20231102	454	8.59	20231030	0.01	N	071950	500	154 억	668030	N	N	10	N	N
144	20240404	100529	57	100.00	KOSPI		N	N	N	N	N	493	-3	5	-0.60	19090774	38662	28.48	496	496	491	644	348	496	493.79	2.16	5946	500	497	494	491	488	499	493	155	148	500	300	1	1	30907210	152	-2.22	1.50	12	0.13	-222.00	329.00	980	20231102	-49.69	454	20231030	8.59	788	-37.44	20240201	484	1.86	20240130	980	-49.69	20231102	454	8.59	20231030	0.01	N	071950	500	154 억	668030	N	N	10	N	N
145	20240404	090528	57	100.00	KOSPI		N	N	N	N	N	496	0	3	0.00	6812020	13735	10.12	496	496	492	644	348	496	495.96	2.16	0	500	497	494	491	488	499	493	155	148	500	300	1	1	30907210	153	-2.23	1.51	12	0.04	-222.00	329.00	980	20231102	-49.39	454	20231030	9.25	788	-37.06	20240201	484	2.48	20240130	980	-49.39	20231102	454	9.25	20231030	0.01	N	071950	500	154 억	668030	N	N	10	N	N
146	20240403	160529	57	100.00	KOSPI		N	N	N	N	N	496	2	2	0.40	67017059	135542	75.44	494	497	491	642	346	494	494.42	2.22	-19582	506	499	496	489	486	503	493	155	148	500	300	1	1	30907210	153	-2.23	1.51	12	0.44	-222.00	329.00	980	20231102	-49.39	454	20231030	9.25	788	-37.06	20240201	484	2.48	20240130	980	-49.39	20231102	454	9.25	20231030	0.01	N	071950	500	154 억	687612	N	N	10	N	N
147	20240403	150526	57	100.00	KOSPI		N	N	N	N	N	496	2	2	0.40	62988003	127418	70.91	494	497	491	642	346	494	494.34	2.22	-19131	506	499	496	489	486	503	493	155	148	500	300	1	1	30907210	153	-2.23	1.51	12	0.41	-222.00	329.00	980	20231102	-49.39	454	20231030	9.25	788	-37.06	20240201	484	2.48	20240130	980	-49.39	20231102	454	9.25	20231030	0.01	N	071950	500	154 억	687612	N	N	57	N	N
148	20240403	140522	57	100.00	KOSPI		N	N	N	N	N	494	0	3	0.00	53034152	107254	59.69	494	497	491	642	346	494	494.47	2.22	-14624	506	499	496	489	486	503	493	155	148	500	300	1	1	30907210	153	-2.23	1.50	12	0.35	-222.00	329.00	980	20231102	-49.59	454	20231030	8.81	788	-37.31	20240201	484	2.07	20240130	980	-49.59	20231102	454	8.81	20231030	0.01	N	071950	500	154 억	687612	N	N	57	N	N
149	20240403	130523	57	100.00	KOSPI		N	N	N	N	N	495	1	2	0.20	43327068	87664	48.79	494	497	491	642	346	494	494.24	2.22	-14153	506	499	496	489	486	503	493	155	148	500	300	1	1	30907210	153	-2.23	1.50	12	0.28	-222.00	329.00	980	20231102	-49.49	454	20231030	9.03	788	-37.18	20240201	484	2.27	20240130	980	-49.49	20231102	454	9.03	20231030	0.01	N	071950	500	154 억	687612	N	N	57	N	N
150	20240403	120523	57	100.00	KOSPI		N	N	N	N	N	497	3	2	0.61	38594251	78098	43.47	494	497	491	642	346	494	494.18	2.22	-8100	506	499	496	489	486	503	493	155	148	500	300	1	1	30907210	154	-2.24	1.51	12	0.25	-222.00	329.00	980	20231102	-49.29	454	20231030	9.47	788	-36.93	20240201	484	2.69	20240130	980	-49.29	20231102	454	9.47	20231030	0.01	N	071950	500	154 억	687612	N	N	57	N	N
151	20240403	110523	57	100.00	KOSPI		N	N	N	N	N	496	2	2	0.40	34425582	69694	38.79	494	497	491	642	346	494	493.95	2.22	-5524	506	499	496	489	486	503	493	155	148	500	300	1	1	30907210	153	-2.23	1.51	12	0.23	-222.00	329.00	980	20231102	-49.39	454	20231030	9.25	788	-37.06	20240201	484	2.48	20240130	980	-49.39	20231102	454	9.25	20231030	0.01	N	071950	500	154 억	687612	N	N	57	N	N
152	20240403	100525	57	100.00	KOSPI		N	N	N	N	N	494	0	3	0.00	20649698	41831	23.28	494	494	491	642	346	494	493.65	2.22	-4546	506	499	496	489	486	503	493	155	148	500	300	1	1	30907210	153	-2.23	1.50	12	0.14	-222.00	329.00	980	20231102	-49.59	454	20231030	8.81	788	-37.31	20240201	484	2.07	20240130	980	-49.59	20231102	454	8.81	20231030	0.01	N	071950	500	154 억	687612	N	N	57	N	N
153	20240403	090525	57	100.00	KOSPI		N	N	N	N	N	494	0	3	0.00	17389865	35224	19.60	494	494	491	642	346	494	493.69	2.22	-4346	506	499	496	489	486	503	493	155	148	500	300	1	1	30907210	153	-2.23	1.50	12	0.11	-222.00	329.00	980	20231102	-49.59	454	20231030	8.81	788	-37.31	20240201	484	2.07	20240130	980	-49.59	20231102	454	8.81	20231030	0.01	N	071950	500	154 억	687612	N	N	57	N	N
154	20240402	160515	57	100.00	KOSPI		N	N	N	N	N	494	-5	5	-1.00	88867039	178772	69.22	493	503	493	648	350	499	497.10	2.12	31401	519	509	500	490	481	504	485	155	149	500	300	1	1	30907210	153	-2.23	1.50	12	0.58	-222.00	329.00	980	20231102	-49.59	454	20231030	8.81	788	-37.31	20240201	484	2.07	20240130	980	-49.59	20231102	454	8.81	20231030	0.01	N	071950	500	154 억	656231	N	N	57	N	N
155	20240402	150522	57	100.00	KOSPI		N	N	N	N	N	498	-1	5	-0.20	80502919	161857	62.67	493	503	493	648	350	499	497.37	2.12	33607	519	509	500	490	481	504	485	155	149	500	300	1	1	30907210	154	-2.24	1.51	12	0.52	-222.00	329.00	980	20231102	-49.18	454	20231030	9.69	788	-36.80	20240201	484	2.89	20240130	980	-49.18	20231102	454	9.69	20231030	0.01	N	071950	500	154 억	656231	N	N	0	N	N
156	20240402	140524	57	100.00	KOSPI		N	N	N	N	N	499	0	3	0.00	77536662	155896	60.37	493	503	493	648	350	499	497.36	2.12	30977	519	509	500	490	481	504	485	155	149	500	300	1	1	30907210	154	-2.25	1.52	12	0.50	-222.00	329.00	980	20231102	-49.08	454	20231030	9.91	788	-36.68	20240201	484	3.10	20240130	980	-49.08	20231102	454	9.91	20231030	0.01	N	071950	500	154 억	656231	N	N	0	N	N
157	20240402	130515	57	100.00	KOSPI		N	N	N	N	N	501	2	2	0.40	74082591	148994	57.69	493	503	493	648	350	499	497.22	2.12	32263	519	509	500	490	481	504	485	155	149	500	300	1	1	30907210	155	-2.26	1.52	12	0.48	-222.00	329.00	980	20231102	-48.88	454	20231030	10.35	788	-36.42	20240201	484	3.51	20240130	980	-48.88	20231102	454	10.35	20231030	0.01	N	071950	500	154 억	656231	N	N	0	N	N
158	20240402	120515	57	100.00	KOSPI		N	N	N	N	N	501	2	2	0.40	71491213	143810	55.69	493	503	493	648	350	499	497.12	2.12	32263	519	509	500	490	481	504	485	155	149	500	300	1	1	30907210	155	-2.26	1.52	12	0.47	-222.00	329.00	980	20231102	-48.88	454	20231030	10.35	788	-36.42	20240201	484	3.51	20240130	980	-48.88	20231102	454	10.35	20231030	0.01	N	071950	500	154 억	656231	N	N	0	N	N
159	20240402	110517	57	100.00	KOSPI		N	N	N	N	N	500	1	2	0.20	63402134	127515	49.38	493	503	493	648	350	499	497.21	2.12	31902	519	509	500	490	481	504	485	155	149	500	300	1	1	30907210	155	-2.25	1.52	12	0.41	-222.00	329.00	980	20231102	-48.98	454	20231030	10.13	788	-36.55	20240201	484	3.31	20240130	980	-48.98	20231102	454	10.13	20231030	0.01	N	071950	500	154 억	656231	N	N	0	N	N
160	20240402	100518	57	100.00	KOSPI		N	N	N	N	N	501	2	2	0.40	49679911	99981	38.71	493	503	493	648	350	499	496.89	2.12	30445	519	509	500	490	481	504	485	155	149	500	300	1	1	30907210	155	-2.26	1.52	12	0.32	-222.00	329.00	980	20231102	-48.88	454	20231030	10.35	788	-36.42	20240201	484	3.51	20240130	980	-48.88	20231102	454	10.35	20231030	0.01	N	071950	500	154 억	656231	N	N	0	N	N
161	20240402	090517	57	100.00	KOSPI		N	N	N	N	N	498	-1	5	-0.20	16159088	32466	12.57	493	499	493	648	350	499	497.72	2.12	7892	519	509	500	490	481	504	485	155	149	500	300	1	1	30907210	154	-2.24	1.51	12	0.11	-222.00	329.00	980	20231102	-49.18	454	20231030	9.69	788	-36.80	20240201	484	2.89	20240130	980	-49.18	20231102	454	9.69	20231030	0.01	N	071950	500	154 억	656231	N	N	0	N	N
162	20240401	160515	57	100.00	KOSPI		N	N	N	N	N	499	-12	5	-2.35	126139342	252915	244.91	502	510	491	664	358	511	498.74	2.15	-9261	523	516	510	503	497	514	501	155	153	500	310	1	1	30907210	154	-2.25	1.52	12	0.82	-222.00	329.00	980	20231102	-49.08	454	20231030	9.91	788	-36.68	20240201	484	3.10	20240130	980	-49.08	20231102	454	9.91	20231030	0.01	N	071950	500	154 억	665512	N	N	0	N	N
163	20240401	150517	57	100.00	KOSPI		N	N	N	N	N	499	-12	5	-2.35	125119442	250874	242.94	502	510	491	664	358	511	498.73	2.15	-9261	523	516	510	503	497	514	501	155	153	500	310	1	1	30907210	154	-2.25	1.52	12	0.81	-222.00	329.00	980	20231102	-49.08	454	20231030	9.91	788	-36.68	20240201	484	3.10	20240130	980	-49.08	20231102	454	9.91	20231030	0.01	N	071950	500	154 억	665512	N	N	0	N	N
164	20240401	140514	57	100.00	KOSPI		N	N	N	N	N	500	-11	5	-2.15	115872471	232370	225.02	502	510	491	664	358	511	498.66	2.15	-1415	523	516	510	503	497	514	501	155	153	500	310	1	1	30907210	155	-2.25	1.52	12	0.75	-222.00	329.00	980	20231102	-48.98	454	20231030	10.13	788	-36.55	20240201	484	3.31	20240130	980	-48.98	20231102	454	10.13	20231030	0.01	N	071950	500	154 억	665512	N	N	0	N	N
165	20240401	130514	57	100.00	KOSPI		N	N	N	N	N	500	-11	5	-2.15	90850440	181990	176.23	502	510	491	664	358	511	499.21	2.15	8533	523	516	510	503	497	514	501	155	153	500	310	1	1	30907210	155	-2.25	1.52	12	0.59	-222.00	329.00	980	20231102	-48.98	454	20231030	10.13	788	-36.55	20240201	484	3.31	20240130	980	-48.98	20231102	454	10.13	20231030	0.01	N	071950	500	154 억	665512	N	N	0	N	N
166	20240401	120517	57	100.00	KOSPI		N	N	N	N	N	498	-13	5	-2.54	90086032	180458	174.75	502	510	491	664	358	511	499.21	2.15	8533	523	516	510	503	497	514	501	155	153	500	310	1	1	30907210	154	-2.24	1.51	12	0.58	-222.00	329.00	980	20231102	-49.18	454	20231030	9.69	788	-36.80	20240201	484	2.89	20240130	980	-49.18	20231102	454	9.69	20231030	0.01	N	071950	500	154 억	665512	N	N	0	N	N
167	20240401	110515	57	100.00	KOSPI		N	N	N	N	N	501	-10	5	-1.96	69416141	139045	134.65	502	510	491	664	358	511	499.24	2.15	8541	523	516	510	503	497	514	501	155	153	500	310	1	1	30907210	155	-2.26	1.52	12	0.45	-222.00	329.00	980	20231102	-48.88	454	20231030	10.35	788	-36.42	20240201	484	3.51	20240130	980	-48.88	20231102	454	10.35	20231030	0.01	N	071950	500	154 억	665512	N	N	0	N	N
168	20240401	100512	57	100.00	KOSPI		N	N	N	N	N	504	-7	5	-1.37	26543505	52747	51.08	502	510	498	664	358	511	503.22	2.15	-4091	523	516	510	503	497	514	501	155	153	500	310	1	1	30907210	156	-2.27	1.53	12	0.17	-222.00	329.00	980	20231102	-48.57	454	20231030	11.01	788	-36.04	20240201	484	4.13	20240130	980	-48.57	20231102	454	11.01	20231030	0.01	N	071950	500	154 억	665512	N	N	0	N	N
169	20240401	090513	57	100.00	KOSPI		N	N	N	N	N	500	-11	5	-2.15	8477925	16867	16.33	502	507	500	664	358	511	502.63	2.15	-4570	523	516	510	503	497	514	501	155	153	500	310	1	1	30907210	155	-2.25	1.52	12	0.05	-222.00	329.00	980	20231102	-48.98	454	20231030	10.13	788	-36.55	20240201	484	3.31	20240130	980	-48.98	20231102	454	10.13	20231030	0.01	N	071950	500	154 억	665512	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History