KissMeData/001250/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	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	20250414	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2580	10	2	0.39	1556841749	605724	86.33	2590	2595	2555	3340	1800	2570	2570.19	3.50	32134	2613	2591	2563	2541	2513	2602	2552	2063	770	2500	1640	5	1	82533764	2129	3.93	0.40	12	0.73	657.00	6455.00	4455	20240920	-42.09	2325	20240418	10.97	3200	-19.38	20250324	2350	9.79	20250408	4455	-42.09	20240920	2325	10.97	20240418	5.16	Y	001250	2500	2063 억	2889851	N	N	63547	N	N
3	20250414	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	-5	5	-0.19	1267247299	493248	70.30	2590	2595	2555	3340	1800	2570	2569.19	3.50	602	2613	2591	2563	2541	2513	2602	2552	2063	770	2500	1640	5	1	82533764	2117	3.90	0.40	12	0.60	657.00	6455.00	4455	20240920	-42.42	2325	20240418	10.32	3200	-19.84	20250324	2350	9.15	20250408	4455	-42.42	20240920	2325	10.32	20240418	5.16	Y	001250	2500	2063 억	2889851	N	N	65421	N	N
4	20250414	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	-5	5	-0.19	1162635414	452475	64.49	2590	2595	2555	3340	1800	2570	2569.50	3.50	-5513	2613	2591	2563	2541	2513	2602	2552	2063	770	2500	1640	5	1	82533764	2117	3.90	0.40	12	0.55	657.00	6455.00	4455	20240920	-42.42	2325	20240418	10.32	3200	-19.84	20250324	2350	9.15	20250408	4455	-42.42	20240920	2325	10.32	20240418	5.16	Y	001250	2500	2063 억	2889851	N	N	65421	N	N
5	20250414	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	-5	5	-0.19	941576419	366134	52.18	2590	2595	2555	3340	1800	2570	2571.67	3.50	12997	2613	2591	2563	2541	2513	2602	2552	2063	770	2500	1640	5	1	82533764	2117	3.90	0.40	12	0.44	657.00	6455.00	4455	20240920	-42.42	2325	20240418	10.32	3200	-19.84	20250324	2350	9.15	20250408	4455	-42.42	20240920	2325	10.32	20240418	5.16	Y	001250	2500	2063 억	2889851	N	N	65421	N	N
6	20250414	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	-5	5	-0.19	772093804	299948	42.75	2590	2595	2555	3340	1800	2570	2574.09	3.50	9001	2613	2591	2563	2541	2513	2602	2552	2063	770	2500	1640	5	1	82533764	2117	3.90	0.40	12	0.36	657.00	6455.00	4455	20240920	-42.42	2325	20240418	10.32	3200	-19.84	20250324	2350	9.15	20250408	4455	-42.42	20240920	2325	10.32	20240418	5.16	Y	001250	2500	2063 억	2889851	N	N	65421	N	N
7	20250414	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	0	3	0.00	584540689	226752	32.32	2590	2595	2565	3340	1800	2570	2577.89	3.50	14178	2613	2591	2563	2541	2513	2602	2552	2063	770	2500	1640	5	1	82533764	2121	3.91	0.40	12	0.27	657.00	6455.00	4455	20240920	-42.31	2325	20240418	10.54	3200	-19.69	20250324	2350	9.36	20250408	4455	-42.31	20240920	2325	10.54	20240418	5.16	Y	001250	2500	2063 억	2889851	N	N	65421	N	N
8	20250414	100116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2575	5	2	0.19	409849014	158753	22.63	2590	2595	2570	3340	1800	2570	2581.68	3.50	30429	2613	2591	2563	2541	2513	2602	2552	2063	770	2500	1640	5	1	82533764	2125	3.92	0.40	12	0.19	657.00	6455.00	4455	20240920	-42.20	2325	20240418	10.75	3200	-19.53	20250324	2350	9.57	20250408	4455	-42.20	20240920	2325	10.75	20240418	5.16	Y	001250	2500	2063 억	2889851	N	N	65421	N	N
9	20250414	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2585	15	2	0.58	36055235	13922	1.98	2590	2595	2585	3340	1800	2570	2589.81	3.50	2257	2613	2591	2563	2541	2513	2602	2552	2063	770	2500	1640	5	1	82533764	2133	3.93	0.40	12	0.02	657.00	6455.00	4455	20240920	-41.98	2325	20240418	11.18	3200	-19.22	20250324	2350	10.00	20250408	4455	-41.98	20240920	2325	11.18	20240418	5.16	Y	001250	2500	2063 억	2889851	N	N	65421	N	N
10	20250411	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	0	3	0.00	1800355735	701658	55.10	2535	2585	2535	3340	1800	2570	2565.86	3.28	175231	2633	2601	2563	2531	2493	2617	2547	2063	770	2500	1640	5	1	82533764	2121	3.91	0.40	12	0.85	657.00	6455.00	4455	20240920	-42.31	2325	20240418	10.54	3200	-19.69	20250324	2350	9.36	20250408	4455	-42.31	20240920	2325	10.54	20240418	4.91	Y	001250	2500	2063 억	2708840	N	N	65421	N	N
11	20250411	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	0	3	0.00	1655707670	645414	50.68	2535	2585	2535	3340	1800	2570	2565.34	3.28	183509	2633	2601	2563	2531	2493	2617	2547	2063	770	2500	1640	5	1	82533764	2121	3.91	0.40	12	0.78	657.00	6455.00	4455	20240920	-42.31	2325	20240418	10.54	3200	-19.69	20250324	2350	9.36	20250408	4455	-42.31	20240920	2325	10.54	20240418	4.91	Y	001250	2500	2063 억	2708840	N	N	29889	N	N
12	20250411	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2575	5	2	0.19	1363424705	531829	41.76	2535	2585	2535	3340	1800	2570	2563.65	3.28	157858	2633	2601	2563	2531	2493	2617	2547	2063	770	2500	1640	5	1	82533764	2125	3.92	0.40	12	0.64	657.00	6455.00	4455	20240920	-42.20	2325	20240418	10.75	3200	-19.53	20250324	2350	9.57	20250408	4455	-42.20	20240920	2325	10.75	20240418	4.91	Y	001250	2500	2063 억	2708840	N	N	29889	N	N
13	20250411	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	0	3	0.00	1178479345	459835	36.11	2535	2585	2535	3340	1800	2570	2562.83	3.28	136852	2633	2601	2563	2531	2493	2617	2547	2063	770	2500	1640	5	1	82533764	2121	3.91	0.40	12	0.56	657.00	6455.00	4455	20240920	-42.31	2325	20240418	10.54	3200	-19.69	20250324	2350	9.36	20250408	4455	-42.31	20240920	2325	10.54	20240418	4.91	Y	001250	2500	2063 억	2708840	N	N	29889	N	N
14	20250411	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2575	5	2	0.19	888281970	346752	27.23	2535	2585	2535	3340	1800	2570	2561.72	3.28	90644	2633	2601	2563	2531	2493	2617	2547	2063	770	2500	1640	5	1	82533764	2125	3.92	0.40	12	0.42	657.00	6455.00	4455	20240920	-42.20	2325	20240418	10.75	3200	-19.53	20250324	2350	9.57	20250408	4455	-42.20	20240920	2325	10.75	20240418	4.91	Y	001250	2500	2063 억	2708840	N	N	29889	N	N
15	20250411	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	-5	5	-0.19	776792060	303284	23.82	2535	2585	2535	3340	1800	2570	2561.27	3.28	86533	2633	2601	2563	2531	2493	2617	2547	2063	770	2500	1640	5	1	82533764	2117	3.90	0.40	12	0.37	657.00	6455.00	4455	20240920	-42.42	2325	20240418	10.32	3200	-19.84	20250324	2350	9.15	20250408	4455	-42.42	20240920	2325	10.32	20240418	4.91	Y	001250	2500	2063 억	2708840	N	N	29889	N	N
16	20250411	100116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2555	-15	5	-0.58	581256840	226929	17.82	2535	2585	2535	3340	1800	2570	2561.40	3.28	98918	2633	2601	2563	2531	2493	2617	2547	2063	770	2500	1640	5	1	82533764	2109	3.89	0.40	12	0.27	657.00	6455.00	4455	20240920	-42.65	2325	20240418	9.89	3200	-20.16	20250324	2350	8.72	20250408	4455	-42.65	20240920	2325	9.89	20240418	4.91	Y	001250	2500	2063 억	2708840	N	N	29889	N	N
17	20250411	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2540	-30	5	-1.17	23994525	9450	0.74	2535	2550	2535	3340	1800	2570	2539.10	3.28	5547	2633	2601	2563	2531	2493	2617	2547	2063	770	2500	1640	5	1	82533764	2096	3.87	0.39	12	0.01	657.00	6455.00	4455	20240920	-42.99	2325	20240418	9.25	3200	-20.62	20250324	2350	8.09	20250408	4455	-42.99	20240920	2325	9.25	20240418	4.91	Y	001250	2500	2063 억	2708840	N	N	29889	N	N
18	20250410	160115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	90	2	3.63	3250994203	1273388	23.00	2565	2595	2525	3220	1740	2480	2553.02	2.83	373292	2740	2610	2520	2390	2300	2565	2345	2063	740	2500	1580	5	1	82533764	2121	3.91	0.40	12	1.54	657.00	6455.00	4455	20240920	-42.31	2325	20240418	10.54	3200	-19.69	20250324	2350	9.36	20250408	4455	-42.31	20240920	2325	10.54	20240418	5.04	Y	001250	2500	2063 억	2335056	N	N	29889	N	N
19	20250410	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	90	2	3.63	2862119233	1122291	20.27	2565	2595	2525	3220	1740	2480	2550.25	2.83	342507	2740	2610	2520	2390	2300	2565	2345	2063	740	2500	1580	5	1	82533764	2121	3.91	0.40	12	1.36	657.00	6455.00	4455	20240920	-42.31	2325	20240418	10.54	3200	-19.69	20250324	2350	9.36	20250408	4455	-42.31	20240920	2325	10.54	20240418	5.04	Y	001250	2500	2063 억	2335056	N	N	222957	N	N
20	20250410	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	80	2	3.23	2346205098	920665	16.63	2565	2595	2525	3220	1740	2480	2548.38	2.83	239698	2740	2610	2520	2390	2300	2565	2345	2063	740	2500	1580	5	1	82533764	2113	3.90	0.40	12	1.12	657.00	6455.00	4455	20240920	-42.54	2325	20240418	10.11	3200	-20.00	20250324	2350	8.94	20250408	4455	-42.54	20240920	2325	10.11	20240418	5.04	Y	001250	2500	2063 억	2335056	N	N	222957	N	N
21	20250410	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2545	65	2	2.62	1986570848	780039	14.09	2565	2595	2525	3220	1740	2480	2546.76	2.83	150229	2740	2610	2520	2390	2300	2565	2345	2063	740	2500	1580	5	1	82533764	2100	3.87	0.39	12	0.95	657.00	6455.00	4455	20240920	-42.87	2325	20240418	9.46	3200	-20.47	20250324	2350	8.30	20250408	4455	-42.87	20240920	2325	9.46	20240418	5.04	Y	001250	2500	2063 억	2335056	N	N	222957	N	N
22	20250410	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2540	60	2	2.42	1756567683	689496	12.45	2565	2595	2525	3220	1740	2480	2547.61	2.83	126511	2740	2610	2520	2390	2300	2565	2345	2063	740	2500	1580	5	1	82533764	2096	3.87	0.39	12	0.84	657.00	6455.00	4455	20240920	-42.99	2325	20240418	9.25	3200	-20.62	20250324	2350	8.09	20250408	4455	-42.99	20240920	2325	9.25	20240418	5.04	Y	001250	2500	2063 억	2335056	N	N	222957	N	N
23	20250410	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	80	2	3.23	1470608310	577144	10.42	2565	2595	2525	3220	1740	2480	2548.08	2.83	116723	2740	2610	2520	2390	2300	2565	2345	2063	740	2500	1580	5	1	82533764	2113	3.90	0.40	12	0.70	657.00	6455.00	4455	20240920	-42.54	2325	20240418	10.11	3200	-20.00	20250324	2350	8.94	20250408	4455	-42.54	20240920	2325	10.11	20240418	5.04	Y	001250	2500	2063 억	2335056	N	N	222957	N	N
24	20250410	100116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2545	65	2	2.62	1167970260	458455	8.28	2565	2595	2525	3220	1740	2480	2547.62	2.83	79778	2740	2610	2520	2390	2300	2565	2345	2063	740	2500	1580	5	1	82533764	2100	3.87	0.39	12	0.56	657.00	6455.00	4455	20240920	-42.87	2325	20240418	9.46	3200	-20.47	20250324	2350	8.30	20250408	4455	-42.87	20240920	2325	9.46	20240418	5.04	Y	001250	2500	2063 억	2335056	N	N	222957	N	N
25	20250410	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2550	70	2	2.82	218111695	85153	1.54	2565	2595	2540	3220	1740	2480	2561.41	2.83	970	2740	2610	2520	2390	2300	2565	2345	2063	740	2500	1580	5	1	82533764	2105	3.88	0.40	12	0.10	657.00	6455.00	4455	20240920	-42.76	2325	20240418	9.68	3200	-20.31	20250324	2350	8.51	20250408	4455	-42.76	20240920	2325	9.68	20240418	5.04	Y	001250	2500	2063 억	2335056	N	N	222957	N	N
26	20250409	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2480	115	2	4.86	14047622879	5537379	730.43	2560	2650	2430	3070	1660	2365	2536.88	3.26	-370079	2468	2416	2383	2331	2298	2400	2315	2063	705	2500	1510	5	1	82533764	2047	3.77	0.38	12	6.71	657.00	6455.00	4455	20240920	-44.33	2325	20240418	6.67	3200	-22.50	20250324	2350	5.53	20250408	4455	-44.33	20240920	2325	6.67	20240418	5.03	Y	001250	2500	2063 억	2686997	N	N	222957	N	N
27	20250409	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2500	135	2	5.71	13694816944	5395320	711.69	2560	2650	2430	3070	1660	2365	2538.28	3.26	-392551	2468	2416	2383	2331	2298	2400	2315	2063	705	2500	1510	5	1	82533764	2063	3.81	0.39	12	6.54	657.00	6455.00	4455	20240920	-43.88	2325	20240418	7.53	3200	-21.88	20250324	2350	6.38	20250408	4455	-43.88	20240920	2325	7.53	20240418	5.03	Y	001250	2500	2063 억	2686997	N	N	52083	N	N
28	20250409	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2475	110	2	4.65	12992723979	5110364	674.10	2560	2650	2430	3070	1660	2365	2542.43	3.26	-411803	2468	2416	2383	2331	2298	2400	2315	2063	705	2500	1510	5	1	82533764	2043	3.77	0.38	12	6.19	657.00	6455.00	4455	20240920	-44.44	2325	20240418	6.45	3200	-22.66	20250324	2350	5.32	20250408	4455	-44.44	20240920	2325	6.45	20240418	5.03	Y	001250	2500	2063 억	2686997	N	N	52083	N	N
29	20250409	130115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2470	105	2	4.44	12454414906	4893152	645.45	2560	2650	2430	3070	1660	2365	2545.27	3.26	-441279	2468	2416	2383	2331	2298	2400	2315	2063	705	2500	1510	5	1	82533764	2039	3.76	0.38	12	5.93	657.00	6455.00	4455	20240920	-44.56	2325	20240418	6.24	3200	-22.81	20250324	2350	5.11	20250408	4455	-44.56	20240920	2325	6.24	20240418	5.03	Y	001250	2500	2063 억	2686997	N	N	52083	N	N
30	20250409	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2585	220	2	9.30	10402075436	4082026	538.46	2560	2650	2430	3070	1660	2365	2548.26	3.26	-476369	2468	2416	2383	2331	2298	2400	2315	2063	705	2500	1510	5	1	82533764	2133	3.93	0.40	12	4.95	657.00	6455.00	4455	20240920	-41.98	2325	20240418	11.18	3200	-19.22	20250324	2350	10.00	20250408	4455	-41.98	20240920	2325	11.18	20240418	5.03	Y	001250	2500	2063 억	2686997	N	N	52083	N	N
31	20250409	110116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2465	100	2	4.23	5878284053	2327233	306.98	2560	2650	2430	3070	1660	2365	2525.87	3.26	-395885	2468	2416	2383	2331	2298	2400	2315	2063	705	2500	1510	5	1	82533764	2034	3.75	0.38	12	2.82	657.00	6455.00	4455	20240920	-44.67	2325	20240418	6.02	3200	-22.97	20250324	2350	4.89	20250408	4455	-44.67	20240920	2325	6.02	20240418	5.03	Y	001250	2500	2063 억	2686997	N	N	52083	N	N
32	20250409	100115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2445	80	2	3.38	5524473599	2182994	287.96	2560	2650	2430	3070	1660	2365	2530.69	3.26	-364406	2468	2416	2383	2331	2298	2400	2315	2063	705	2500	1510	5	1	82533764	2018	3.72	0.38	12	2.64	657.00	6455.00	4455	20240920	-45.12	2325	20240418	5.16	3200	-23.59	20250324	2350	4.04	20250408	4455	-45.12	20240920	2325	5.16	20240418	5.03	Y	001250	2500	2063 억	2686997	N	N	52083	N	N
33	20250409	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2530	165	2	6.98	2185192288	847122	111.74	2560	2650	2525	3070	1660	2365	2579.55	3.26	-97203	2468	2416	2383	2331	2298	2400	2315	2063	705	2500	1510	5	1	82533764	2088	3.85	0.39	12	1.03	657.00	6455.00	4455	20240920	-43.21	2325	20240418	8.82	3200	-20.94	20250324	2350	7.66	20250408	4455	-43.21	20240920	2325	8.82	20240418	5.03	Y	001250	2500	2063 억	2686997	N	N	52083	N	N
34	20250408	160116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2365	0	3	0.00	1809784036	758098	66.18	2410	2435	2350	3070	1660	2365	2387.31	3.42	-133945	2531	2447	2406	2322	2281	2427	2302	2063	705	2500	1510	5	1	82533764	1952	3.60	0.37	12	0.92	657.00	6455.00	4455	20240920	-46.91	2325	20240418	1.72	3200	-26.09	20250324	2350	0.64	20250408	4455	-46.91	20240920	2325	1.72	20240418	5.19	Y	001250	2500	2063 억	2821245	N	N	52083	N	N
35	20250408	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2375	10	2	0.42	1721525366	720913	62.93	2410	2435	2350	3070	1660	2365	2387.98	3.42	-129596	2531	2447	2406	2322	2281	2427	2302	2063	705	2500	1510	5	1	82533764	1960	3.61	0.37	12	0.87	657.00	6455.00	4455	20240920	-46.69	2325	20240418	2.15	3200	-25.78	20250324	2350	1.06	20250408	4455	-46.69	20240920	2325	2.15	20240418	5.19	Y	001250	2500	2063 억	2821245	N	N	105977	N	N
36	20250408	140115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2370	5	2	0.21	1570947002	657426	57.39	2410	2435	2350	3070	1660	2365	2389.54	3.42	-128927	2531	2447	2406	2322	2281	2427	2302	2063	705	2500	1510	5	1	82533764	1956	3.61	0.37	12	0.80	657.00	6455.00	4455	20240920	-46.80	2325	20240418	1.94	3200	-25.94	20250324	2350	0.85	20250408	4455	-46.80	20240920	2325	1.94	20240418	5.19	Y	001250	2500	2063 억	2821245	N	N	105977	N	N
37	20250408	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2365	0	3	0.00	1286256882	536890	46.87	2410	2435	2365	3070	1660	2365	2395.75	3.42	-100848	2531	2447	2406	2322	2281	2427	2302	2063	705	2500	1510	5	1	82533764	1952	3.60	0.37	12	0.65	657.00	6455.00	4455	20240920	-46.91	2325	20240418	1.72	3200	-26.09	20250324	2365	0.00	20250408	4455	-46.91	20240920	2325	1.72	20240418	5.19	Y	001250	2500	2063 억	2821245	N	N	105977	N	N
38	20250408	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2390	25	2	1.06	991615762	413096	36.06	2410	2435	2370	3070	1660	2365	2400.45	3.42	-76701	2531	2447	2406	2322	2281	2427	2302	2063	705	2500	1510	5	1	82533764	1973	3.64	0.37	12	0.50	657.00	6455.00	4455	20240920	-46.35	2325	20240418	2.80	3200	-25.31	20250324	2365	1.06	20250407	4455	-46.35	20240920	2325	2.80	20240418	5.19	Y	001250	2500	2063 억	2821245	N	N	105977	N	N
39	20250408	110115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2405	40	2	1.69	811409412	338066	29.51	2410	2435	2370	3070	1660	2365	2400.15	3.42	-69220	2531	2447	2406	2322	2281	2427	2302	2063	705	2500	1510	5	1	82533764	1985	3.66	0.37	12	0.41	657.00	6455.00	4455	20240920	-46.02	2325	20240418	3.44	3200	-24.84	20250324	2365	1.69	20250407	4455	-46.02	20240920	2325	3.44	20240418	5.19	Y	001250	2500	2063 억	2821245	N	N	105977	N	N
40	20250408	100115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2390	25	2	1.06	573637415	238492	20.82	2410	2435	2380	3070	1660	2365	2405.27	3.42	-96381	2531	2447	2406	2322	2281	2427	2302	2063	705	2500	1510	5	1	82533764	1973	3.64	0.37	12	0.29	657.00	6455.00	4455	20240920	-46.35	2325	20240418	2.80	3200	-25.31	20250324	2365	1.06	20250407	4455	-46.35	20240920	2325	2.80	20240418	5.19	Y	001250	2500	2063 억	2821245	N	N	105977	N	N
41	20250408	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2435	70	2	2.96	22106645	9155	0.80	2410	2435	2410	3070	1660	2365	2414.71	3.42	1958	2531	2447	2406	2322	2281	2427	2302	2063	705	2500	1510	5	1	82533764	2010	3.71	0.38	12	0.01	657.00	6455.00	4455	20240920	-45.34	2325	20240418	4.73	3200	-23.91	20250324	2365	2.96	20250407	4455	-45.34	20240920	2325	4.73	20240418	5.19	Y	001250	2500	2063 억	2821245	N	N	105977	N	N
42	20250407	160115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2365	-195	5	-7.62	2758391632	1145503	134.00	2490	2490	2365	3325	1795	2560	2408.05	3.90	-337368	2620	2590	2540	2510	2460	2605	2525	2063	765	2500	1630	5	1	82533764	1952	3.60	0.37	12	1.39	657.00	6455.00	4455	20240920	-46.91	2325	20240418	1.72	3200	-26.09	20250324	2365	0.00	20250407	4455	-46.91	20240920	2325	1.72	20240418	5.18	Y	001250	2500	2063 억	3218702	N	N	105977	N	N
43	20250407	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2385	-175	5	-6.84	2424343767	1004632	117.52	2490	2490	2380	3325	1795	2560	2413.15	3.90	-321916	2620	2590	2540	2510	2460	2605	2525	2063	765	2500	1630	5	1	82533764	1968	3.63	0.37	12	1.22	657.00	6455.00	4455	20240920	-46.46	2325	20240418	2.58	3200	-25.47	20250324	2380	0.21	20250407	4455	-46.46	20240920	2325	2.58	20240418	5.18	Y	001250	2500	2063 억	3218702	N	N	33689	N	N
44	20250407	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2385	-175	5	-6.84	2241331852	927920	108.54	2490	2490	2380	3325	1795	2560	2415.42	3.90	-311171	2620	2590	2540	2510	2460	2605	2525	2063	765	2500	1630	5	1	82533764	1968	3.63	0.37	12	1.12	657.00	6455.00	4455	20240920	-46.46	2325	20240418	2.58	3200	-25.47	20250324	2380	0.21	20250407	4455	-46.46	20240920	2325	2.58	20240418	5.18	Y	001250	2500	2063 억	3218702	N	N	33689	N	N
45	20250407	130115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2405	-155	5	-6.05	2004410206	828907	96.96	2490	2490	2385	3325	1795	2560	2418.12	3.90	-284539	2620	2590	2540	2510	2460	2605	2525	2063	765	2500	1630	5	1	82533764	1985	3.66	0.37	12	1.00	657.00	6455.00	4455	20240920	-46.02	2325	20240418	3.44	3200	-24.84	20250324	2385	0.84	20250407	4455	-46.02	20240920	2325	3.44	20240418	5.18	Y	001250	2500	2063 억	3218702	N	N	33689	N	N
46	20250407	120115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2420	-140	5	-5.47	1872091074	773984	90.54	2490	2490	2385	3325	1795	2560	2418.75	3.90	-283175	2620	2590	2540	2510	2460	2605	2525	2063	765	2500	1630	5	1	82533764	1997	3.68	0.37	12	0.94	657.00	6455.00	4455	20240920	-45.68	2325	20240418	4.09	3200	-24.38	20250324	2385	1.47	20250407	4455	-45.68	20240920	2325	4.09	20240418	5.18	Y	001250	2500	2063 억	3218702	N	N	33689	N	N
47	20250407	110115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2435	-125	5	-4.88	1707196102	706012	82.59	2490	2490	2385	3325	1795	2560	2418.06	3.90	-286442	2620	2590	2540	2510	2460	2605	2525	2063	765	2500	1630	5	1	82533764	2010	3.71	0.38	12	0.86	657.00	6455.00	4455	20240920	-45.34	2325	20240418	4.73	3200	-23.91	20250324	2385	2.10	20250407	4455	-45.34	20240920	2325	4.73	20240418	5.18	Y	001250	2500	2063 억	3218702	N	N	33689	N	N
48	20250407	100115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2390	-170	5	-6.64	1344964695	555585	64.99	2490	2490	2385	3325	1795	2560	2420.78	3.90	-301539	2620	2590	2540	2510	2460	2605	2525	2063	765	2500	1630	5	1	82533764	1973	3.64	0.37	12	0.67	657.00	6455.00	4455	20240920	-46.35	2325	20240418	2.80	3200	-25.31	20250324	2385	0.21	20250407	4455	-46.35	20240920	2325	2.80	20240418	5.18	Y	001250	2500	2063 억	3218702	N	N	33689	N	N
49	20250407	090115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2450	-110	5	-4.30	181833565	74133	8.67	2490	2490	2410	3325	1795	2560	2452.66	3.90	-6186	2620	2590	2540	2510	2460	2605	2525	2063	765	2500	1630	5	1	82533764	2022	3.73	0.38	12	0.09	657.00	6455.00	4455	20240920	-45.01	2325	20240418	5.38	3200	-23.44	20250324	2410	1.66	20250407	4455	-45.01	20240920	2325	5.38	20240418	5.18	Y	001250	2500	2063 억	3218702	N	N	33689	N	N
50	20250404	160115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	25	2	0.99	2157401089	854880	113.71	2490	2570	2490	3295	1775	2535	2523.62	3.82	62950	2621	2577	2526	2482	2431	2600	2505	2063	760	2500	1620	5	1	82533764	2113	3.90	0.40	12	1.04	657.00	6455.00	4455	20240920	-42.54	2325	20240418	10.11	3200	-20.00	20250324	2470	3.64	20250207	4455	-42.54	20240920	2325	10.11	20240418	5.22	Y	001250	2500	2063 억	3149911	N	N	33689	N	N
51	20250404	150116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2555	20	2	0.79	1976008514	783967	104.28	2490	2570	2490	3295	1775	2535	2520.53	3.82	44011	2621	2577	2526	2482	2431	2600	2505	2063	760	2500	1620	5	1	82533764	2109	3.89	0.40	12	0.95	657.00	6455.00	4455	20240920	-42.65	2325	20240418	9.89	3200	-20.16	20250324	2470	3.44	20250207	4455	-42.65	20240920	2325	9.89	20240418	5.22	Y	001250	2500	2063 억	3149911	N	N	33126	N	N
52	20250404	140116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2510	-25	5	-0.99	1664190384	660094	87.80	2490	2570	2490	3295	1775	2535	2521.14	3.82	23783	2621	2577	2526	2482	2431	2600	2505	2063	760	2500	1620	5	1	82533764	2072	3.82	0.39	12	0.80	657.00	6455.00	4455	20240920	-43.66	2325	20240418	7.96	3200	-21.56	20250324	2470	1.62	20250207	4455	-43.66	20240920	2325	7.96	20240418	5.22	Y	001250	2500	2063 억	3149911	N	N	33126	N	N
53	20250404	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2515	-20	5	-0.79	1470281286	582711	77.51	2490	2570	2490	3295	1775	2535	2523.17	3.82	27791	2621	2577	2526	2482	2431	2600	2505	2063	760	2500	1620	5	1	82533764	2076	3.83	0.39	12	0.71	657.00	6455.00	4455	20240920	-43.55	2325	20240418	8.17	3200	-21.41	20250324	2470	1.82	20250207	4455	-43.55	20240920	2325	8.17	20240418	5.22	Y	001250	2500	2063 억	3149911	N	N	33126	N	N
54	20250404	120115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2535	0	3	0.00	1263126061	500265	66.54	2490	2570	2490	3295	1775	2535	2524.91	3.82	33372	2621	2577	2526	2482	2431	2600	2505	2063	760	2500	1620	5	1	82533764	2092	3.86	0.39	12	0.61	657.00	6455.00	4455	20240920	-43.10	2325	20240418	9.03	3200	-20.78	20250324	2470	2.63	20250207	4455	-43.10	20240920	2325	9.03	20240418	5.22	Y	001250	2500	2063 억	3149911	N	N	33126	N	N
55	20250404	110115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	25	2	0.99	606658530	240328	31.97	2490	2570	2490	3295	1775	2535	2524.29	3.82	22169	2621	2577	2526	2482	2431	2600	2505	2063	760	2500	1620	5	1	82533764	2113	3.90	0.40	12	0.29	657.00	6455.00	4455	20240920	-42.54	2325	20240418	10.11	3200	-20.00	20250324	2470	3.64	20250207	4455	-42.54	20240920	2325	10.11	20240418	5.22	Y	001250	2500	2063 억	3149911	N	N	33126	N	N
56	20250404	100115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2555	20	2	0.79	399071160	158814	21.12	2490	2565	2490	3295	1775	2535	2512.82	3.82	26817	2621	2577	2526	2482	2431	2600	2505	2063	760	2500	1620	5	1	82533764	2109	3.89	0.40	12	0.19	657.00	6455.00	4455	20240920	-42.65	2325	20240418	9.89	3200	-20.16	20250324	2470	3.44	20250207	4455	-42.65	20240920	2325	9.89	20240418	5.22	Y	001250	2500	2063 억	3149911	N	N	33126	N	N
57	20250404	090116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2500	-35	5	-1.38	54957595	22050	2.93	2490	2515	2490	3295	1775	2535	2492.41	3.82	6700	2621	2577	2526	2482	2431	2600	2505	2063	760	2500	1620	5	1	82533764	2063	3.81	0.39	12	0.03	657.00	6455.00	4455	20240920	-43.88	2325	20240418	7.53	3200	-21.88	20250324	2470	1.21	20250207	4455	-43.88	20240920	2325	7.53	20240418	5.22	Y	001250	2500	2063 억	3149911	N	N	33126	N	N
58	20250403	160115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2535	-10	5	-0.39	1886372513	751785	108.61	2485	2570	2475	3305	1785	2545	2509.18	3.66	130844	2635	2590	2560	2515	2485	2575	2500	2063	760	2500	1620	5	1	82533764	2092	3.86	0.39	12	0.91	657.00	6455.00	4455	20240920	-43.10	2325	20240418	9.03	3200	-20.78	20250324	2470	2.63	20250207	4455	-43.10	20240920	2325	9.03	20240418	5.39	Y	001250	2500	2063 억	3019330	N	N	33126	N	N
59	20250403	150115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2535	-10	5	-0.39	1801681473	718345	103.78	2485	2570	2475	3305	1785	2545	2508.10	3.66	128163	2635	2590	2560	2515	2485	2575	2500	2063	760	2500	1620	5	1	82533764	2092	3.86	0.39	12	0.87	657.00	6455.00	4455	20240920	-43.10	2325	20240418	9.03	3200	-20.78	20250324	2470	2.63	20250207	4455	-43.10	20240920	2325	9.03	20240418	5.39	Y	001250	2500	2063 억	3019330	N	N	41814	N	N
60	20250403	140115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2520	-25	5	-0.98	1674775938	668218	96.53	2485	2570	2475	3305	1785	2545	2506.33	3.66	130390	2635	2590	2560	2515	2485	2575	2500	2063	760	2500	1620	5	1	82533764	2080	3.84	0.39	12	0.81	657.00	6455.00	4455	20240920	-43.43	2325	20240418	8.39	3200	-21.25	20250324	2470	2.02	20250207	4455	-43.43	20240920	2325	8.39	20240418	5.39	Y	001250	2500	2063 억	3019330	N	N	41814	N	N
61	20250403	130116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2525	-20	5	-0.79	1563356578	624201	90.18	2485	2570	2475	3305	1785	2545	2504.57	3.66	125695	2635	2590	2560	2515	2485	2575	2500	2063	760	2500	1620	5	1	82533764	2084	3.84	0.39	12	0.76	657.00	6455.00	4455	20240920	-43.32	2325	20240418	8.60	3200	-21.09	20250324	2470	2.23	20250207	4455	-43.32	20240920	2325	8.60	20240418	5.39	Y	001250	2500	2063 억	3019330	N	N	41814	N	N
62	20250403	120116	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2530	-15	5	-0.59	1463334173	584695	84.47	2485	2570	2475	3305	1785	2545	2502.73	3.66	119676	2635	2590	2560	2515	2485	2575	2500	2063	760	2500	1620	5	1	82533764	2088	3.85	0.39	12	0.71	657.00	6455.00	4455	20240920	-43.21	2325	20240418	8.82	3200	-20.94	20250324	2470	2.43	20250207	4455	-43.21	20240920	2325	8.82	20240418	5.39	Y	001250	2500	2063 억	3019330	N	N	41814	N	N
63	20250403	110115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2515	-30	5	-1.18	1309832958	524069	75.71	2485	2570	2475	3305	1785	2545	2499.35	3.66	110977	2635	2590	2560	2515	2485	2575	2500	2063	760	2500	1620	5	1	82533764	2076	3.83	0.39	12	0.63	657.00	6455.00	4455	20240920	-43.55	2325	20240418	8.17	3200	-21.41	20250324	2470	1.82	20250207	4455	-43.55	20240920	2325	8.17	20240418	5.39	Y	001250	2500	2063 억	3019330	N	N	41814	N	N
64	20250403	100115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2490	-55	5	-2.16	856575735	343430	49.61	2485	2525	2475	3305	1785	2545	2494.18	3.66	76200	2635	2590	2560	2515	2485	2575	2500	2063	760	2500	1620	5	1	82533764	2055	3.79	0.39	12	0.42	657.00	6455.00	4455	20240920	-44.11	2325	20240418	7.10	3200	-22.19	20250324	2470	0.81	20250207	4455	-44.11	20240920	2325	7.10	20240418	5.39	Y	001250	2500	2063 억	3019330	N	N	41814	N	N
65	20250403	090115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2480	-65	5	-2.55	144530325	58179	8.40	2485	2495	2475	3305	1785	2545	2484.23	3.66	-7036	2635	2590	2560	2515	2485	2575	2500	2063	760	2500	1620	5	1	82533764	2047	3.77	0.38	12	0.07	657.00	6455.00	4455	20240920	-44.33	2325	20240418	6.67	3200	-22.50	20250324	2470	0.40	20250207	4455	-44.33	20240920	2325	6.67	20240418	5.39	Y	001250	2500	2063 억	3019330	N	N	41814	N	N
66	20250402	160114	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2545	-15	5	-0.59	1772927962	692204	85.47	2570	2605	2530	3325	1795	2560	2561.28	3.74	-68824	2613	2586	2558	2531	2503	2600	2545	2063	765	2500	1630	5	1	82533764	2100	3.87	0.39	12	0.84	657.00	6455.00	4455	20240920	-42.87	2325	20240418	9.46	3200	-20.47	20250324	2470	3.04	20250207	4455	-42.87	20240920	2325	9.46	20240418	5.51	Y	001250	2500	2063 억	3082754	N	N	41814	N	N
67	20250402	150114	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2550	-10	5	-0.39	1672992237	652988	80.63	2570	2605	2530	3325	1795	2560	2562.06	3.74	-71406	2613	2586	2558	2531	2503	2600	2545	2063	765	2500	1630	5	1	82533764	2105	3.88	0.40	12	0.79	657.00	6455.00	4455	20240920	-42.76	2325	20240418	9.68	3200	-20.31	20250324	2470	3.24	20250207	4455	-42.76	20240920	2325	9.68	20240418	5.51	Y	001250	2500	2063 억	3082754	N	N	31873	N	N
68	20250402	140114	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2555	-5	5	-0.20	1530426207	597170	73.74	2570	2605	2530	3325	1795	2560	2562.80	3.74	-67414	2613	2586	2558	2531	2503	2600	2545	2063	765	2500	1630	5	1	82533764	2109	3.89	0.40	12	0.72	657.00	6455.00	4455	20240920	-42.65	2325	20240418	9.89	3200	-20.16	20250324	2470	3.44	20250207	4455	-42.65	20240920	2325	9.89	20240418	5.51	Y	001250	2500	2063 억	3082754	N	N	31873	N	N
69	20250402	130115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	10	2	0.39	1203631593	469123	57.93	2570	2605	2530	3325	1795	2560	2565.71	3.74	-52437	2613	2586	2558	2531	2503	2600	2545	2063	765	2500	1630	5	1	82533764	2121	3.91	0.40	12	0.57	657.00	6455.00	4455	20240920	-42.31	2325	20240418	10.54	3200	-19.69	20250324	2470	4.05	20250207	4455	-42.31	20240920	2325	10.54	20240418	5.51	Y	001250	2500	2063 억	3082754	N	N	31873	N	N
70	20250402	120115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2575	15	2	0.59	1034073107	403299	49.80	2570	2605	2530	3325	1795	2560	2564.04	3.74	-50215	2613	2586	2558	2531	2503	2600	2545	2063	765	2500	1630	5	1	82533764	2125	3.92	0.40	12	0.49	657.00	6455.00	4455	20240920	-42.20	2325	20240418	10.75	3200	-19.53	20250324	2470	4.25	20250207	4455	-42.20	20240920	2325	10.75	20240418	5.51	Y	001250	2500	2063 억	3082754	N	N	31873	N	N
71	20250402	110115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2580	20	2	0.78	807699007	315358	38.94	2570	2605	2530	3325	1795	2560	2561.21	3.74	-42301	2613	2586	2558	2531	2503	2600	2545	2063	765	2500	1630	5	1	82533764	2129	3.93	0.40	12	0.38	657.00	6455.00	4455	20240920	-42.09	2325	20240418	10.97	3200	-19.38	20250324	2470	4.45	20250207	4455	-42.09	20240920	2325	10.97	20240418	5.51	Y	001250	2500	2063 억	3082754	N	N	31873	N	N
72	20250402	100114	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2540	-20	5	-0.78	586201960	228863	28.26	2570	2605	2530	3325	1795	2560	2561.37	3.74	-27467	2613	2586	2558	2531	2503	2600	2545	2063	765	2500	1630	5	1	82533764	2096	3.87	0.39	12	0.28	657.00	6455.00	4455	20240920	-42.99	2325	20240418	9.25	3200	-20.62	20250324	2470	2.83	20250207	4455	-42.99	20240920	2325	9.25	20240418	5.51	Y	001250	2500	2063 억	3082754	N	N	31873	N	N
73	20250402	090115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2595	35	2	1.37	125819435	48821	6.03	2570	2605	2570	3325	1795	2560	2577.16	3.74	19612	2613	2586	2558	2531	2503	2600	2545	2063	765	2500	1630	5	1	82533764	2142	3.95	0.40	12	0.06	657.00	6455.00	4455	20240920	-41.75	2325	20240418	11.61	3200	-18.91	20250324	2470	5.06	20250207	4455	-41.75	20240920	2325	11.61	20240418	5.51	Y	001250	2500	2063 억	3082754	N	N	31873	N	N
74	20250401	160115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	35	2	1.39	2073983852	809869	87.80	2535	2585	2530	3280	1770	2525	2560.89	3.68	52923	2645	2585	2555	2495	2465	2570	2480	2063	755	2500	1610	5	1	82533764	2113	3.90	0.40	12	0.98	657.00	6455.00	4455	20240920	-42.54	2325	20240418	10.11	3200	-20.00	20250324	2470	3.64	20250207	4455	-42.54	20240920	2325	10.11	20240418	5.62	Y	001250	2500	2063 억	3035569	N	N	31873	N	N
75	20250401	150115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	40	2	1.58	1948495987	760884	82.49	2535	2585	2530	3280	1770	2525	2560.83	3.68	53204	2645	2585	2555	2495	2465	2570	2480	2063	755	2500	1610	5	1	82533764	2117	3.90	0.40	12	0.92	657.00	6455.00	4455	20240920	-42.42	2325	20240418	10.32	3200	-19.84	20250324	2470	3.85	20250207	4455	-42.42	20240920	2325	10.32	20240418	5.62	Y	001250	2500	2063 억	3035569	N	N	41587	N	N
76	20250401	140115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	40	2	1.58	1734880008	677605	73.46	2535	2585	2530	3280	1770	2525	2560.31	3.68	66632	2645	2585	2555	2495	2465	2570	2480	2063	755	2500	1610	5	1	82533764	2117	3.90	0.40	12	0.82	657.00	6455.00	4455	20240920	-42.42	2325	20240418	10.32	3200	-19.84	20250324	2470	3.85	20250207	4455	-42.42	20240920	2325	10.32	20240418	5.62	Y	001250	2500	2063 억	3035569	N	N	41587	N	N
77	20250401	130115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2565	40	2	1.58	1589410231	620734	67.30	2535	2585	2530	3280	1770	2525	2560.53	3.68	76331	2645	2585	2555	2495	2465	2570	2480	2063	755	2500	1610	5	1	82533764	2117	3.90	0.40	12	0.75	657.00	6455.00	4455	20240920	-42.42	2325	20240418	10.32	3200	-19.84	20250324	2470	3.85	20250207	4455	-42.42	20240920	2325	10.32	20240418	5.62	Y	001250	2500	2063 억	3035569	N	N	41587	N	N
78	20250401	120115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2570	45	2	1.78	1496103125	584409	63.36	2535	2585	2530	3280	1770	2525	2560.03	3.68	96981	2645	2585	2555	2495	2465	2570	2480	2063	755	2500	1610	5	1	82533764	2121	3.91	0.40	12	0.71	657.00	6455.00	4455	20240920	-42.31	2325	20240418	10.54	3200	-19.69	20250324	2470	4.05	20250207	4455	-42.31	20240920	2325	10.54	20240418	5.62	Y	001250	2500	2063 억	3035569	N	N	41587	N	N
79	20250401	110115	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2560	35	2	1.39	1099425628	430126	46.63	2535	2585	2530	3280	1770	2525	2556.05	3.68	71099	2645	2585	2555	2495	2465	2570	2480	2063	755	2500	1610	5	1	82533764	2113	3.90	0.40	12	0.52	657.00	6455.00	4455	20240920	-42.54	2325	20240418	10.11	3200	-20.00	20250324	2470	3.64	20250207	4455	-42.54	20240920	2325	10.11	20240418	5.62	Y	001250	2500	2063 억	3035569	N	N	41587	N	N
80	20250401	100114	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2545	20	2	0.79	879227052	343892	37.28	2535	2585	2530	3280	1770	2525	2556.70	3.68	80655	2645	2585	2555	2495	2465	2570	2480	2063	755	2500	1610	5	1	82533764	2100	3.87	0.39	12	0.42	657.00	6455.00	4455	20240920	-42.87	2325	20240418	9.46	3200	-20.47	20250324	2470	3.04	20250207	4455	-42.87	20240920	2325	9.46	20240418	5.62	Y	001250	2500	2063 억	3035569	N	N	41587	N	N
81	20250401	090114	55	40.00	KOSPI	유통	N	N	N	Y	40	N	2555	30	2	1.19	301294685	118511	12.85	2535	2585	2535	3280	1770	2525	2542.34	3.68	56123	2645	2585	2555	2495	2465	2570	2480	2063	755	2500	1610	5	1	82533764	2109	3.89	0.40	12	0.14	657.00	6455.00	4455	20240920	-42.65	2325	20240418	9.89	3200	-20.16	20250324	2470	3.44	20250207	4455	-42.65	20240920	2325	9.89	20240418	5.62	Y	001250	2500	2063 억	3035569	N	N	41587	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History